KissMeData/016610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190600	584766390	5600	5600	5600	5600	923
3	20241008	190500	584766390	5600	5600	5600	5600	0
4	20241008	190400	584766390	5600	5600	5600	5600	0
5	20241008	190300	584766390	5600	5600	5600	5600	0
6	20241008	190200	584766390	5600	5600	5600	5600	0
7	20241008	190100	584766390	5600	5600	5600	5600	0
8	20241008	190000	584766390	5600	5600	5600	5600	0
9	20241008	185900	584766390	5600	5600	5600	5600	0
10	20241008	185800	584766390	5600	5600	5600	5600	0
11	20241008	185700	584766390	5600	5600	5600	5600	0
12	20241008	185600	584766390	5600	5600	5600	5600	0
13	20241008	185500	584766390	5600	5600	5600	5600	0
14	20241008	185400	584766390	5600	5600	5600	5600	0
15	20241008	185300	584766390	5600	5600	5600	5600	0
16	20241008	185200	584766390	5600	5600	5600	5600	0
17	20241008	185100	584766390	5600	5600	5600	5600	0
18	20241008	185000	584766390	5600	5600	5600	5600	0
19	20241008	184900	584766390	5600	5600	5600	5600	0
20	20241008	184800	584766390	5600	5600	5600	5600	0
21	20241008	184700	584766390	5600	5600	5600	5600	0
22	20241008	184600	584766390	5600	5600	5600	5600	0
23	20241008	184500	584766390	5600	5600	5600	5600	0
24	20241008	184400	584766390	5600	5600	5600	5600	0
25	20241008	184300	584766390	5600	5600	5600	5600	0
26	20241008	184200	584766390	5600	5600	5600	5600	0
27	20241008	184100	584766390	5600	5600	5600	5600	0
28	20241008	184000	584766390	5600	5600	5600	5600	0
29	20241008	183900	584766390	5600	5600	5600	5600	0
30	20241008	183800	584766390	5600	5600	5600	5600	0
31	20241008	183700	584766390	5600	5600	5600	5600	0
32	20241008	183600	584766390	5600	5600	5600	5600	923
33	20241008	183500	584766390	5600	5600	5600	5600	0
34	20241008	183400	584766390	5600	5600	5600	5600	0
35	20241008	183300	584766390	5600	5600	5600	5600	0
36	20241008	183200	584766390	5600	5600	5600	5600	0
37	20241008	183100	584766390	5600	5600	5600	5600	0
38	20241008	183000	584766390	5600	5600	5600	5600	0
39	20241008	182900	584766390	5600	5600	5600	5600	0
40	20241008	182800	584766390	5600	5600	5600	5600	0
41	20241008	182700	584766390	5600	5600	5600	5600	0
42	20241008	182600	584766390	5600	5600	5600	5600	0
43	20241008	182500	584766390	5600	5600	5600	5600	0
44	20241008	182400	584766390	5600	5600	5600	5600	0
45	20241008	182300	584766390	5600	5600	5600	5600	0
46	20241008	182200	584766390	5600	5600	5600	5600	0
47	20241008	182100	584766390	5600	5600	5600	5600	0
48	20241008	182000	584766390	5600	5600	5600	5600	0
49	20241008	181900	584766390	5600	5600	5600	5600	0
50	20241008	181800	584766390	5600	5600	5600	5600	0
51	20241008	181700	584766390	5600	5600	5600	5600	0
52	20241008	181600	584766390	5600	5600	5600	5600	0
53	20241008	181500	584766390	5600	5600	5600	5600	0
54	20241008	181400	584766390	5600	5600	5600	5600	0
55	20241008	181300	584766390	5600	5600	5600	5600	0
56	20241008	181200	584766390	5600	5600	5600	5600	0
57	20241008	181100	584766390	5600	5600	5600	5600	0
58	20241008	181000	584766390	5600	5600	5600	5600	0
59	20241008	180900	584766390	5600	5600	5600	5600	0
60	20241008	180800	584766390	5600	5600	5600	5600	0
61	20241008	180700	584766390	5600	5600	5600	5600	0
62	20241008	180600	584766390	5600	5600	5600	5600	923
63	20241008	180500	584766390	5600	5600	5600	5600	0
64	20241008	180400	584766390	5600	5600	5600	5600	0
65	20241008	180300	584766390	5600	5600	5600	5600	0
66	20241008	180200	584766390	5600	5600	5600	5600	0
67	20241008	180100	584766390	5600	5600	5600	5600	0
68	20241008	180000	584766390	5600	5600	5600	5600	0
69	20241008	175900	584766390	5600	5600	5600	5600	0
70	20241008	175800	584766390	5600	5600	5600	5600	0
71	20241008	175700	584766390	5600	5600	5600	5600	0
72	20241008	175600	584766390	5600	5600	5600	5600	0
73	20241008	175500	584766390	5600	5600	5600	5600	0
74	20241008	175400	584766390	5600	5600	5600	5600	0
75	20241008	175300	584766390	5600	5600	5600	5600	0
76	20241008	175200	584766390	5600	5600	5600	5600	0
77	20241008	175100	584766390	5600	5600	5600	5600	0
78	20241008	175000	584766390	5600	5600	5600	5600	0
79	20241008	174900	584766390	5600	5600	5600	5600	0
80	20241008	174800	584766390	5600	5600	5600	5600	0
81	20241008	174700	584766390	5600	5600	5600	5600	0
82	20241008	174600	584766390	5600	5600	5600	5600	0
83	20241008	174500	584766390	5600	5600	5600	5600	0
84	20241008	174400	584766390	5600	5600	5600	5600	0
85	20241008	174300	584766390	5600	5600	5600	5600	0
86	20241008	174200	584766390	5600	5600	5600	5600	0
87	20241008	174100	584766390	5600	5600	5600	5600	0
88	20241008	174000	584766390	5600	5600	5600	5600	0
89	20241008	173900	584766390	5600	5600	5600	5600	0
90	20241008	173800	584766390	5600	5600	5600	5600	0
91	20241008	173700	584766390	5600	5600	5600	5600	0
92	20241008	173600	584766390	5600	5600	5600	5600	923
93	20241008	173500	584766390	5600	5600	5600	5600	0
94	20241008	173400	584766390	5600	5600	5600	5600	0
95	20241008	173300	584766390	5600	5600	5600	5600	0
96	20241008	173200	584766390	5600	5600	5600	5600	0
97	20241008	173100	584766390	5600	5600	5600	5600	0
98	20241008	173000	584766390	5600	5600	5600	5600	0
99	20241008	172900	584766390	5600	5600	5600	5600	0
100	20241008	172800	584766390	5600	5600	5600	5600	0
101	20241008	172700	584766390	5600	5600	5600	5600	0
102	20241008	172600	584766390	5600	5600	5600	5600	0
103	20241008	172500	584766390	5600	5600	5600	5600	0
104	20241008	172400	584766390	5600	5600	5600	5600	0
105	20241008	172300	584766390	5600	5600	5600	5600	0
106	20241008	172200	584766390	5600	5600	5600	5600	0
107	20241008	172100	584766390	5600	5600	5600	5600	0
108	20241008	172000	584766390	5600	5600	5600	5600	0
109	20241008	171900	584766390	5600	5600	5600	5600	0
110	20241008	171800	584766390	5600	5600	5600	5600	0
111	20241008	171700	584766390	5600	5600	5600	5600	0
112	20241008	171600	584766390	5600	5600	5600	5600	0
113	20241008	171500	584766390	5600	5600	5600	5600	0
114	20241008	171400	584766390	5600	5600	5600	5600	0
115	20241008	171300	584766390	5600	5600	5600	5600	0
116	20241008	171200	584766390	5600	5600	5600	5600	0
117	20241008	171100	584766390	5600	5600	5600	5600	0
118	20241008	171000	584766390	5600	5600	5600	5600	0
119	20241008	170900	584766390	5600	5600	5600	5600	0
120	20241008	170800	584766390	5600	5600	5600	5600	0
121	20241008	170700	584766390	5600	5600	5600	5600	0
122	20241008	170600	584766390	5600	5600	5600	5600	923
123	20241008	170500	584766390	5600	5600	5600	5600	0
124	20241008	170400	584766390	5600	5600	5600	5600	0
125	20241008	170300	584766390	5600	5600	5600	5600	0
126	20241008	170200	584766390	5600	5600	5600	5600	0
127	20241008	170100	584766390	5600	5600	5600	5600	0
128	20241008	170000	584766390	5600	5600	5600	5600	0
129	20241008	165900	584766390	5600	5600	5600	5600	0
130	20241008	165800	584766390	5600	5600	5600	5600	0
131	20241008	165700	584766390	5600	5600	5600	5600	0
132	20241008	165600	584766390	5600	5600	5600	5600	0
133	20241008	165500	584766390	5600	5600	5600	5600	0
134	20241008	165400	584766390	5600	5600	5600	5600	0
135	20241008	165300	584766390	5600	5600	5600	5600	0
136	20241008	165200	584766390	5600	5600	5600	5600	0
137	20241008	165100	584766390	5600	5600	5600	5600	0
138	20241008	165000	584766390	5600	5600	5600	5600	0
139	20241008	164900	584766390	5600	5600	5600	5600	0
140	20241008	164800	584766390	5600	5600	5600	5600	0
141	20241008	164700	584766390	5600	5600	5600	5600	0
142	20241008	164600	584766390	5600	5600	5600	5600	0
143	20241008	164500	584766390	5600	5600	5600	5600	0
144	20241008	164400	584766390	5600	5600	5600	5600	0
145	20241008	164300	584766390	5600	5600	5600	5600	0
146	20241008	164200	584766390	5600	5600	5600	5600	0
147	20241008	164100	584766390	5600	5600	5600	5600	0
148	20241008	164000	584766390	5600	5600	5600	5600	0
149	20241008	163900	584766390	5600	5600	5600	5600	0
150	20241008	163800	584766390	5600	5600	5600	5600	0
151	20241008	163700	584766390	5600	5600	5600	5600	0
152	20241008	163600	584766390	5600	5600	5600	5600	923
153	20241008	163500	584766390	5600	5600	5600	5600	0
154	20241008	163400	584766390	5600	5600	5600	5600	0
155	20241008	163300	584766390	5600	5600	5600	5600	0
156	20241008	163200	584766390	5600	5600	5600	5600	0
157	20241008	163100	584766390	5600	5600	5600	5600	0
158	20241008	163000	584766390	5600	5600	5600	5600	0
159	20241008	162900	584766390	5600	5600	5600	5600	0
160	20241008	162800	584766390	5600	5600	5600	5600	0
161	20241008	162700	584766390	5600	5600	5600	5600	0
162	20241008	162600	584766390	5600	5600	5600	5600	0
163	20241008	162500	584766390	5600	5600	5600	5600	0
164	20241008	162400	584766390	5600	5600	5600	5600	0
165	20241008	162300	584766390	5600	5600	5600	5600	0
166	20241008	162200	584766390	5600	5600	5600	5600	0
167	20241008	162100	584766390	5600	5600	5600	5600	0
168	20241008	162000	584766390	5600	5600	5600	5600	0
169	20241008	161900	584766390	5600	5600	5600	5600	0
170	20241008	161800	584766390	5600	5600	5600	5600	0
171	20241008	161700	584766390	5600	5600	5600	5600	0
172	20241008	161600	584766390	5600	5600	5600	5600	0
173	20241008	161500	584766390	5600	5600	5600	5600	0
174	20241008	161400	584766390	5600	5600	5600	5600	0
175	20241008	161300	584766390	5600	5600	5600	5600	0
176	20241008	161200	584766390	5600	5600	5600	5600	0
177	20241008	161100	584766390	5600	5600	5600	5600	0
178	20241008	161000	584766390	5600	5600	5600	5600	0
179	20241008	160900	584766390	5600	5600	5600	5600	0
180	20241008	160800	584766390	5600	5600	5600	5600	0
181	20241008	160700	584766390	5600	5600	5600	5600	0
182	20241008	160600	584766390	5600	5600	5600	5600	923
183	20241008	160500	584766390	5600	5600	5600	5600	0
184	20241008	160400	584766390	5600	5600	5600	5600	0
185	20241008	160300	584766390	5600	5600	5600	5600	0
186	20241008	160200	584766390	5600	5600	5600	5600	0
187	20241008	160100	584766390	5600	5600	5600	5600	0
188	20241008	160000	584766390	5600	5600	5600	5600	0
189	20241008	155900	584766390	5600	5600	5600	5600	0
190	20241008	155800	584766390	5600	5600	5600	5600	0
191	20241008	155700	584766390	5600	5600	5600	5600	0
192	20241008	155600	584766390	5600	5600	5600	5600	0
193	20241008	155500	584766390	5600	5600	5600	5600	0
194	20241008	155400	584766390	5600	5600	5600	5600	0
195	20241008	155300	584766390	5600	5600	5600	5600	0
196	20241008	155200	584766390	5600	5600	5600	5600	0
197	20241008	155100	584766390	5600	5600	5600	5600	0
198	20241008	155000	584766390	5600	5600	5600	5600	0
199	20241008	154900	584766390	5600	5600	5600	5600	0
200	20241008	154800	584766390	5600	5600	5600	5600	0
201	20241008	154700	584766390	5600	5600	5600	5600	0
202	20241008	154600	584766390	5600	5600	5600	5600	0
203	20241008	154500	584766390	5600	5600	5600	5600	0
204	20241008	154400	584766390	5600	5600	5600	5600	0
205	20241008	154300	584766390	5600	5600	5600	5600	0
206	20241008	154200	584766390	5600	5600	5600	5600	0
207	20241008	154100	584766390	5600	5600	5600	5600	0
208	20241008	154000	584766390	5600	5600	5600	5600	0
209	20241008	153900	584766390	5600	5600	5600	5600	0
210	20241008	153800	584766390	5600	5600	5600	5600	0
211	20241008	153700	584766390	5600	5600	5600	5600	0
212	20241008	153600	584766390	5600	5600	5600	5600	923
213	20241008	153500	584766390	5600	5600	5600	5600	0
214	20241008	153400	584766390	5600	5600	5600	5600	0
215	20241008	153300	584766390	5600	5600	5600	5600	0
216	20241008	153200	584766390	5600	5600	5600	5600	0
217	20241008	153100	584766390	5600	5600	5600	5600	0
218	20241008	153000	584766390	5600	5600	5600	5600	923
219	20241008	152900	579597590	5580	5580	5580	5580	0
220	20241008	152800	579597590	5580	5580	5580	5580	0
221	20241008	152700	579597590	5580	5580	5580	5580	0
222	20241008	152600	579597590	5580	5580	5580	5580	0
223	20241008	152500	579597590	5580	5580	5580	5580	0
224	20241008	152400	579597590	5580	5580	5580	5580	0
225	20241008	152300	579597590	5580	5580	5580	5580	0
226	20241008	152200	579597590	5580	5580	5580	5580	0
227	20241008	152100	579597590	5580	5580	5580	5580	0
228	20241008	152000	579597590	5580	5580	5580	5580	0
229	20241008	151900	579597590	5580	5590	5590	5580	498
230	20241008	151800	576814180	5590	5600	5600	5590	175
231	20241008	151700	575834990	5590	5610	5610	5590	203
232	20241008	151600	574698600	5640	5600	5640	5590	1364
233	20241008	151500	567063050	5610	5610	5610	5610	0
234	20241008	151400	567063050	5610	5610	5610	5610	0
235	20241008	151300	567063050	5610	5610	5610	5610	0
236	20241008	151200	567063050	5610	5600	5610	5600	626
237	20241008	151100	563555250	5580	5610	5610	5580	245
238	20241008	151000	562187440	5610	5610	5610	5580	189
239	20241008	150900	561131620	5580	5630	5630	5580	8692
240	20241008	150800	512408740	5630	5630	5630	5620	187
241	20241008	150700	511357100	5630	5630	5630	5630	3
242	20241008	150600	511340210	5630	5630	5630	5630	116
243	20241008	150500	510687130	5630	5630	5630	5630	40
244	20241008	150400	510461930	5630	5620	5630	5620	407
245	20241008	150300	508171880	5630	5630	5630	5630	0
246	20241008	150200	508171880	5630	5630	5630	5630	0
247	20241008	150100	508171880	5630	5630	5630	5630	155
248	20241008	150000	507299230	5620	5620	5620	5620	0
249	20241008	145900	507299230	5620	5620	5620	5620	333
250	20241008	145800	505427770	5630	5630	5630	5630	131
251	20241008	145700	504690240	5630	5620	5630	5620	143
252	20241008	145600	503886500	5620	5630	5630	5620	712
253	20241008	145500	499884970	5630	5620	5630	5620	123
254	20241008	145400	499193630	5630	5630	5630	5630	17
255	20241008	145300	499097920	5630	5630	5630	5630	8
256	20241008	145200	499052880	5620	5630	5630	5620	419
257	20241008	145100	496698020	5630	5630	5630	5630	1082
258	20241008	145000	490606360	5620	5630	5640	5620	387
259	20241008	144900	488430090	5640	5640	5640	5640	8
260	20241008	144800	488384970	5640	5640	5640	5640	8
261	20241008	144700	488339850	5630	5640	5640	5630	116
262	20241008	144600	487686690	5640	5640	5640	5640	9
263	20241008	144500	487635930	5640	5640	5640	5640	17
264	20241008	144400	487540050	5630	5630	5630	5630	1111
265	20241008	144300	481285120	5620	5630	5630	5620	161
266	20241008	144200	480380210	5620	5640	5640	5620	3982
267	20241008	144100	457965520	5640	5640	5640	5640	18
268	20241008	144000	457864000	5630	5640	5640	5630	333
269	20241008	143900	455987150	5640	5640	5640	5640	10
270	20241008	143800	455930750	5640	5640	5640	5640	809
271	20241008	143700	451367990	5640	5640	5640	5640	12
272	20241008	143600	451300310	5640	5650	5650	5630	746
273	20241008	143500	447099770	5640	5650	5650	5640	2439
274	20241008	143400	433343720	5650	5650	5650	5650	152
275	20241008	143300	432484920	5650	5650	5650	5640	121
276	20241008	143200	431802390	5650	5640	5650	5640	439
277	20241008	143100	429326340	5650	5650	5650	5650	18
278	20241008	143000	429224640	5650	5650	5650	5650	9
279	20241008	142900	429173790	5650	5650	5650	5650	8
280	20241008	142800	429128590	5650	5650	5650	5650	17
281	20241008	142700	429032540	5650	5650	5650	5650	8
282	20241008	142600	428987340	5650	5650	5650	5650	8
283	20241008	142500	428942140	5650	5640	5650	5640	161
284	20241008	142400	428034020	5650	5650	5650	5650	8
285	20241008	142300	427988820	5660	5660	5660	5660	8
286	20241008	142200	427943540	5660	5660	5660	5660	8
287	20241008	142100	427898260	5660	5650	5660	5640	1396
288	20241008	142000	420013750	5670	5670	5680	5670	1911
289	20241008	141900	409177130	5670	5670	5670	5670	9
290	20241008	141800	409126100	5670	5670	5670	5670	9
291	20241008	141700	409075070	5670	5670	5670	5670	10
292	20241008	141600	409018370	5650	5670	5670	5650	199
293	20241008	141500	407893860	5670	5670	5670	5670	163
294	20241008	141400	406969650	5670	5650	5670	5650	33
295	20241008	141300	406783020	5670	5670	5670	5670	17
296	20241008	141200	406686630	5680	5680	5680	5680	9
297	20241008	141100	406635510	5680	5680	5680	5680	164
298	20241008	141000	405703990	5670	5680	5680	5670	2009
299	20241008	140900	394312870	5680	5680	5680	5680	9
300	20241008	140800	394261750	5680	5680	5680	5680	8
301	20241008	140700	394216310	5680	5650	5680	5650	146
302	20241008	140600	393391170	5680	5680	5680	5680	136
303	20241008	140500	392618690	5680	5680	5680	5650	41
304	20241008	140400	392386530	5680	5680	5680	5680	16
305	20241008	140300	392295650	5680	5680	5680	5680	8
306	20241008	140200	392250210	5650	5680	5680	5650	130
307	20241008	140100	391515440	5680	5680	5680	5680	25
308	20241008	140000	391373440	5680	5670	5680	5650	2012
309	20241008	135900	379965400	5670	5670	5670	5670	1033
310	20241008	135800	374108290	5670	5670	5670	5670	186
311	20241008	135700	373053670	5670	5670	5670	5670	17
312	20241008	135600	372957280	5670	5670	5670	5670	8
313	20241008	135500	372911920	5670	5670	5670	5670	8
314	20241008	135400	372866560	5670	5670	5670	5670	8
315	20241008	135300	372821200	5670	5650	5670	5650	32
316	20241008	135200	372640240	5670	5670	5670	5670	9
317	20241008	135100	372589210	5670	5670	5670	5670	9
318	20241008	135000	372538180	5670	5670	5670	5670	18
319	20241008	134900	372436120	5670	5660	5670	5660	217
320	20241008	134800	371205740	5670	5670	5670	5670	8
321	20241008	134700	371160380	5670	5670	5670	5670	8
322	20241008	134600	371115020	5660	5670	5670	5660	9
323	20241008	134500	371064000	5670	5670	5670	5670	8
324	20241008	134400	371018640	5670	5670	5670	5670	8
325	20241008	134300	370973280	5670	5660	5670	5660	107
326	20241008	134200	370367570	5660	5660	5660	5660	18
327	20241008	134100	370265690	5660	5660	5660	5660	8
328	20241008	134000	370220410	5660	5660	5660	5660	9
329	20241008	133900	370169470	5660	5660	5660	5660	132
330	20241008	133800	369422350	5660	5660	5660	5660	181
331	20241008	133700	368397890	5660	5660	5660	5660	8
332	20241008	133600	368352610	5660	5660	5660	5660	9
333	20241008	133500	368301670	5660	5660	5660	5660	17
334	20241008	133400	368205450	5660	5660	5660	5660	187
335	20241008	133300	367147030	5660	5660	5660	5660	8
336	20241008	133200	367101750	5660	5670	5670	5660	9
337	20241008	133100	367050800	5670	5650	5670	5650	964
338	20241008	133000	361604040	5650	5650	5650	5650	29
339	20241008	132900	361440190	5650	5650	5650	5650	8
340	20241008	132800	361394990	5650	5650	5650	5650	8
341	20241008	132700	361349790	5650	5650	5650	5650	18
342	20241008	132600	361248090	5650	5650	5650	5650	9
343	20241008	132500	361197240	5640	5650	5650	5640	114
344	20241008	132400	360554190	5650	5650	5650	5650	108
345	20241008	132300	359943990	5650	5640	5650	5640	150
346	20241008	132200	359097910	5650	5640	5650	5640	1251
347	20241008	132100	352042180	5640	5650	5650	5640	2281
348	20241008	132000	339162260	5640	5650	5650	5640	1466
349	20241008	131900	330893840	5650	5650	5650	5650	8
350	20241008	131800	330848640	5640	5650	5650	5640	125
351	20241008	131700	330143550	5650	5650	5650	5650	8
352	20241008	131600	330098350	5650	5640	5650	5640	207
353	20241008	131500	328930780	5650	5650	5650	5650	9
354	20241008	131400	328879930	5650	5650	5650	5650	9
355	20241008	131300	328829080	5650	5650	5650	5640	1449
356	20241008	131200	320642470	5660	5660	5660	5660	17
357	20241008	131100	320546250	5660	5660	5660	5660	9
358	20241008	131000	320495310	5650	5660	5660	5650	184
359	20241008	130900	319455620	5660	5650	5660	5650	33
360	20241008	130800	319269080	5660	5660	5660	5660	9
361	20241008	130700	319218140	5670	5660	5670	5660	1525
362	20241008	130600	310586560	5660	5660	5660	5660	8
363	20241008	130500	310541280	5660	5650	5660	5650	917
364	20241008	130400	305360150	5670	5670	5670	5650	266
365	20241008	130300	303854510	5670	5650	5670	5650	169
366	20241008	130200	302899480	5670	5660	5670	5650	5948
367	20241008	130100	269238720	5660	5660	5660	5660	138
368	20241008	130000	268457640	5660	5660	5660	5660	8
369	20241008	125900	268412360	5660	5650	5660	5650	10
370	20241008	125800	268355770	5660	5660	5660	5660	388
371	20241008	125700	266159690	5670	5670	5670	5660	26
372	20241008	125600	266012360	5670	5670	5670	5670	8
373	20241008	125500	265967000	5670	5670	5670	5670	9
374	20241008	125400	265915970	5670	5670	5670	5670	8
375	20241008	125300	265870610	5670	5670	5670	5670	9
376	20241008	125200	265819580	5670	5670	5670	5670	8
377	20241008	125100	265774220	5670	5670	5670	5670	8
378	20241008	125000	265728860	5670	5670	5670	5670	10
379	20241008	124900	265672160	5670	5670	5670	5670	17
380	20241008	124800	265575770	5670	5670	5670	5670	9
381	20241008	124700	265524740	5670	5670	5670	5670	8
382	20241008	124600	265479380	5670	5670	5670	5670	8
383	20241008	124500	265434020	5670	5670	5670	5670	8
384	20241008	124400	265388660	5670	5670	5670	5670	9
385	20241008	124300	265337630	5670	5670	5670	5670	8
386	20241008	124200	265292270	5670	5670	5670	5670	17
387	20241008	124100	265195880	5670	5670	5670	5670	8
388	20241008	124000	265150520	5670	5670	5670	5670	8
389	20241008	123900	265105160	5660	5670	5670	5660	117
390	20241008	123800	264442850	5670	5670	5670	5670	9
391	20241008	123700	264391820	5670	5670	5670	5670	9
392	20241008	123600	264340790	5670	5670	5670	5670	8
393	20241008	123500	264295430	5670	5670	5670	5670	8
394	20241008	123400	264250070	5670	5670	5670	5670	18
395	20241008	123300	264148010	5660	5670	5670	5660	32
396	20241008	123200	263966810	5660	5660	5660	5660	535
397	20241008	123100	260938710	5660	5660	5660	5660	9
398	20241008	123000	260887770	5650	5660	5660	5650	176
399	20241008	122900	259893280	5660	5660	5660	5660	8
400	20241008	122800	259848000	5660	5660	5660	5660	9
401	20241008	122700	259797060	5660	5660	5660	5660	17
402	20241008	122600	259700840	5670	5670	5670	5670	9
403	20241008	122500	259649810	5670	5660	5670	5660	56
404	20241008	122400	259332370	5660	5660	5670	5660	9
405	20241008	122300	259281380	5660	5650	5660	5650	13
406	20241008	122200	259207850	5670	5660	5670	5660	175
407	20241008	122100	258215650	5670	5670	5670	5670	126
408	20241008	122000	257501230	5670	5670	5670	5670	9
409	20241008	121900	257450200	5670	5670	5670	5670	152
410	20241008	121800	256588360	5650	5670	5670	5650	33
411	20241008	121700	256401730	5670	5670	5670	5670	9
412	20241008	121600	256350700	5660	5650	5660	5650	988
413	20241008	121500	250758670	5660	5660	5660	5660	8
414	20241008	121400	250713390	5660	5660	5660	5660	9
415	20241008	121300	250662450	5670	5670	5670	5670	9
416	20241008	121200	250611420	5670	5670	5670	5670	9
417	20241008	121100	250560390	5670	5670	5670	5670	16
418	20241008	121000	250469670	5650	5670	5670	5650	107
419	20241008	120900	249864940	5670	5670	5670	5670	8
420	20241008	120800	249819580	5670	5670	5670	5670	1
421	20241008	120700	249813910	5670	5670	5670	5670	22
422	20241008	120600	249689170	5650	5650	5650	5650	0
423	20241008	120500	249689170	5650	5650	5650	5650	1
424	20241008	120400	249683520	5670	5670	5670	5670	22
425	20241008	120300	249558780	5670	5670	5670	5670	0
426	20241008	120200	249558780	5670	5670	5670	5670	22
427	20241008	120100	249434040	5650	5650	5650	5650	0
428	20241008	120000	249434040	5650	5670	5670	5650	23
429	20241008	115900	249303650	5670	5670	5670	5670	0
430	20241008	115800	249303650	5670	5670	5670	5670	22
431	20241008	115700	249178910	5660	5670	5670	5660	198
432	20241008	115600	248058010	5660	5660	5660	5660	0
433	20241008	115500	248058010	5660	5660	5660	5660	23
434	20241008	115400	247927830	5660	5660	5660	5660	0
435	20241008	115300	247927830	5660	5660	5660	5660	22
436	20241008	115200	247803310	5650	5650	5650	5650	107
437	20241008	115100	247198760	5670	5670	5670	5670	0
438	20241008	115000	247198760	5670	5670	5670	5670	23
439	20241008	114900	247068350	5660	5660	5660	5660	927
440	20241008	114800	241821530	5660	5660	5660	5660	193
441	20241008	114700	240729150	5650	5650	5650	5650	0
442	20241008	114600	240729150	5650	5650	5650	5650	1
443	20241008	114500	240723500	5650	5650	5650	5650	0
444	20241008	114400	240723500	5650	5660	5660	5650	18
445	20241008	114300	240621770	5660	5660	5660	5660	23
446	20241008	114200	240491590	5670	5670	5670	5670	0
447	20241008	114100	240491590	5670	5670	5670	5670	0
448	20241008	114000	240491590	5670	5670	5670	5670	5
449	20241008	113900	240463240	5650	5650	5650	5650	0
450	20241008	113800	240463240	5650	5650	5650	5650	0
451	20241008	113700	240463240	5650	5650	5650	5650	0
452	20241008	113600	240463240	5650	5650	5650	5650	0
453	20241008	113500	240463240	5650	5650	5650	5650	0
454	20241008	113400	240463240	5650	5650	5650	5650	31
455	20241008	113300	240288090	5660	5660	5660	5660	0
456	20241008	113200	240288090	5660	5660	5660	5660	30
457	20241008	113100	240118290	5660	5660	5660	5660	0
458	20241008	113000	240118290	5660	5660	5660	5660	0
459	20241008	112900	240118290	5660	5660	5660	5660	5
460	20241008	112800	240089990	5660	5660	5660	5660	0
461	20241008	112700	240089990	5660	5650	5660	5650	67
462	20241008	112600	239710940	5670	5670	5670	5670	0
463	20241008	112500	239710940	5670	5670	5670	5670	0
464	20241008	112400	239710940	5670	5670	5670	5670	0
465	20241008	112300	239710940	5670	5670	5670	5670	2
466	20241008	112200	239699600	5690	5690	5690	5690	0
467	20241008	112100	239699600	5690	5690	5690	5690	0
468	20241008	112000	239699600	5690	5690	5690	5690	0
469	20241008	111900	239699600	5690	5690	5690	5690	0
470	20241008	111800	239699600	5690	5690	5690	5690	0
471	20241008	111700	239699600	5690	5690	5690	5690	0
472	20241008	111600	239699600	5690	5690	5690	5690	0
473	20241008	111500	239699600	5690	5690	5690	5690	0
474	20241008	111400	239699600	5690	5690	5690	5690	0
475	20241008	111300	239699600	5690	5690	5690	5690	0
476	20241008	111200	239699600	5690	5690	5690	5690	0
477	20241008	111100	239699600	5690	5690	5690	5690	0
478	20241008	111000	239699600	5690	5690	5690	5690	0
479	20241008	110900	239699600	5690	5690	5690	5690	0
480	20241008	110800	239699600	5690	5690	5690	5690	0
481	20241008	110700	239699600	5690	5690	5690	5690	0
482	20241008	110600	239699600	5690	5690	5690	5690	0
483	20241008	110500	239699600	5690	5690	5690	5690	0
484	20241008	110400	239699600	5690	5690	5690	5690	0
485	20241008	110300	239699600	5690	5660	5690	5660	160
486	20241008	110200	238793700	5660	5660	5660	5660	10
487	20241008	110100	238737100	5650	5650	5650	5650	0
488	20241008	110000	238737100	5650	5650	5650	5650	0
489	20241008	105900	238737100	5650	5650	5650	5650	0
490	20241008	105800	238737100	5650	5650	5650	5650	0
491	20241008	105700	238737100	5650	5640	5650	5640	717
492	20241008	105600	234686470	5650	5650	5650	5650	0
493	20241008	105500	234686470	5650	5630	5650	5620	5296
494	20241008	105400	204871850	5630	5640	5640	5630	1987
495	20241008	105300	193667090	5650	5650	5650	5650	0
496	20241008	105200	193667090	5650	5650	5650	5650	363
497	20241008	105100	191616140	5650	5660	5660	5650	1780
498	20241008	105000	181542780	5650	5650	5650	5650	178
499	20241008	104900	180537080	5650	5650	5650	5650	142
500	20241008	104800	179734780	5660	5660	5660	5660	0
501	20241008	104700	179734780	5660	5660	5660	5660	0
502	20241008	104600	179734780	5660	5660	5660	5660	0
503	20241008	104500	179734780	5660	5660	5660	5660	822
504	20241008	104400	175082260	5660	5660	5660	5660	259
505	20241008	104300	173616320	5670	5670	5670	5670	2
506	20241008	104200	173604980	5670	5670	5670	5670	1
507	20241008	104100	173599310	5660	5670	5670	5660	286
508	20241008	104000	171980540	5670	5670	5670	5670	2
509	20241008	103900	171969200	5670	5670	5670	5670	11
510	20241008	103800	171906830	5660	5660	5660	5660	0
511	20241008	103700	171906830	5660	5660	5660	5660	126
512	20241008	103600	171193670	5660	5670	5670	5660	902
513	20241008	103500	166088330	5660	5680	5680	5660	3092
514	20241008	103400	148557220	5690	5690	5690	5690	2
515	20241008	103300	148545840	5680	5680	5680	5680	13
516	20241008	103200	148472000	5670	5670	5670	5670	1
517	20241008	103100	148466330	5670	5670	5670	5670	0
518	20241008	103000	148466330	5670	5670	5670	5670	0
519	20241008	102900	148466330	5670	5670	5670	5670	0
520	20241008	102800	148466330	5670	5670	5670	5670	116
521	20241008	102700	147808610	5670	5670	5670	5670	0
522	20241008	102600	147808610	5670	5670	5670	5670	10
523	20241008	102500	147751910	5690	5690	5690	5690	0
524	20241008	102400	147751910	5690	5670	5690	5670	10
525	20241008	102300	147695030	5680	5680	5680	5680	0
526	20241008	102200	147695030	5680	5680	5680	5680	11
527	20241008	102100	147632550	5680	5680	5680	5680	0
528	20241008	102000	147632550	5680	5680	5680	5680	0
529	20241008	101900	147632550	5680	5680	5680	5680	0
530	20241008	101800	147632550	5680	5680	5680	5680	100
531	20241008	101700	147064550	5670	5670	5670	5670	95
532	20241008	101600	146525900	5680	5680	5680	5680	0
533	20241008	101500	146525900	5680	5680	5680	5680	4
534	20241008	101400	146503180	5680	5680	5680	5680	2007
535	20241008	101300	135103420	5680	5680	5680	5670	367
536	20241008	101200	133020320	5680	5670	5680	5670	392
537	20241008	101100	130795180	5680	5680	5680	5680	2171
538	20241008	101000	118463900	5670	5670	5670	5670	0
539	20241008	100900	118463900	5670	5680	5680	5670	1544
540	20241008	100800	109698190	5680	5690	5690	5680	244
541	20241008	100700	108312070	5690	5680	5690	5680	141
542	20241008	100600	107511090	5690	5690	5690	5680	2766
543	20241008	100500	91775800	5690	5690	5690	5690	0
544	20241008	100400	91775800	5690	5690	5690	5690	69
545	20241008	100300	91383190	5690	5690	5690	5690	40
546	20241008	100200	91155590	5690	5700	5700	5690	99
547	20241008	100100	90591300	5700	5700	5700	5700	0
548	20241008	100000	90591300	5700	5700	5700	5700	1113
549	20241008	095900	84247200	5690	5690	5690	5690	102
550	20241008	095800	83666820	5690	5690	5690	5690	0
551	20241008	095700	83666820	5690	5690	5690	5690	0
552	20241008	095600	83666820	5690	5700	5700	5690	388
553	20241008	095500	81456590	5690	5690	5690	5690	3
554	20241008	095400	81439520	5690	5690	5690	5690	1
555	20241008	095300	81433830	5690	5690	5690	5690	192
556	20241008	095200	80341350	5690	5690	5690	5690	0
557	20241008	095100	80341350	5690	5690	5690	5690	0
558	20241008	095000	80341350	5690	5680	5700	5680	281
559	20241008	094900	78742600	5700	5680	5700	5680	110
560	20241008	094800	78117600	5680	5690	5690	5680	864
561	20241008	094700	73202800	5690	5690	5690	5690	2230
562	20241008	094600	60514100	5680	5710	5710	5680	48
563	20241008	094500	60240740	5680	5710	5720	5680	1609
564	20241008	094400	51086860	5720	5710	5720	5680	493
565	20241008	094300	48278460	5680	5680	5680	5680	26
566	20241008	094200	48130780	5680	5680	5680	5680	0
567	20241008	094100	48130780	5680	5680	5680	5680	1
568	20241008	094000	48125100	5680	5690	5700	5680	3225
569	20241008	093900	29750160	5690	5680	5690	5660	596
570	20241008	093800	26364800	5680	5680	5680	5680	0
571	20241008	093700	26364800	5680	5680	5680	5680	0
572	20241008	093600	26364800	5680	5680	5680	5680	0
573	20241008	093500	26364800	5680	5680	5680	5680	1
574	20241008	093400	26359120	5680	5680	5680	5680	51
575	20241008	093300	26069440	5680	5680	5680	5680	1
576	20241008	093200	26063760	5660	5660	5660	5660	0
577	20241008	093100	26063760	5660	5690	5690	5660	4
578	20241008	093000	26041060	5680	5680	5680	5680	112
579	20241008	092900	25404900	5660	5660	5660	5660	0
580	20241008	092800	25404900	5660	5660	5660	5660	1
581	20241008	092700	25399240	5660	5660	5660	5660	0
582	20241008	092600	25399240	5660	5660	5660	5660	0
583	20241008	092500	25399240	5660	5660	5660	5660	0
584	20241008	092400	25399240	5660	5670	5680	5660	1203
585	20241008	092300	18588720	5670	5670	5670	5670	88
586	20241008	092200	18089760	5690	5690	5690	5690	0
587	20241008	092100	18089760	5690	5670	5690	5670	54
588	20241008	092000	17782700	5670	5670	5670	5670	0
589	20241008	091900	17782700	5670	5670	5670	5670	14
590	20241008	091800	17703320	5670	5690	5690	5670	4
591	20241008	091700	17680580	5690	5670	5690	5670	6
592	20241008	091600	17646540	5690	5660	5690	5660	2
593	20241008	091500	17635190	5690	5690	5690	5690	44
594	20241008	091400	17384830	5690	5690	5690	5660	21
595	20241008	091300	17265910	5660	5690	5690	5660	2339
596	20241008	091200	4017280	5680	5680	5680	5680	85
597	20241008	091100	3534480	5680	5680	5680	5680	0
598	20241008	091000	3534480	5680	5680	5680	5680	1
599	20241008	090900	3528800	5670	5660	5670	5660	149
600	20241008	090800	2684960	5660	5660	5660	5660	0
601	20241008	090700	2684960	5660	5660	5660	5660	1
602	20241008	090600	2679300	5640	5660	5660	5640	31
603	20241008	090500	2504440	5650	5640	5650	5640	304
604	20241008	090400	789160	5640	5640	5640	5640	51
605	20241008	090300	501520	5620	5620	5620	5620	2
606	20241008	090200	490280	5630	5630	5630	5630	10
607	20241008	090100	433980	5630	5630	5630	5630	0
608	20241008	090000	433980	5630	5660	5660	5630	77