KissMeData/035510/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191900	229747490	9650	9650	9650	9650	1657
3	20241004	191800	229747490	9650	9650	9650	9650	0
4	20241004	191700	229747490	9650	9650	9650	9650	0
5	20241004	191600	229747490	9650	9650	9650	9650	0
6	20241004	191500	229747490	9650	9650	9650	9650	0
7	20241004	191400	229747490	9650	9650	9650	9650	0
8	20241004	191300	229747490	9650	9650	9650	9650	0
9	20241004	191200	229747490	9650	9650	9650	9650	0
10	20241004	191100	229747490	9650	9650	9650	9650	0
11	20241004	191000	229747490	9650	9650	9650	9650	0
12	20241004	190900	229747490	9650	9650	9650	9650	0
13	20241004	190800	229747490	9650	9650	9650	9650	0
14	20241004	190700	229747490	9650	9650	9650	9650	0
15	20241004	190600	229747490	9650	9650	9650	9650	0
16	20241004	190500	229747490	9650	9650	9650	9650	0
17	20241004	190400	229747490	9650	9650	9650	9650	0
18	20241004	190300	229747490	9650	9650	9650	9650	0
19	20241004	190200	229747490	9650	9650	9650	9650	0
20	20241004	190100	229747490	9650	9650	9650	9650	0
21	20241004	190000	229747490	9650	9650	9650	9650	0
22	20241004	185900	229747490	9650	9650	9650	9650	0
23	20241004	185800	229747490	9650	9650	9650	9650	0
24	20241004	185700	229747490	9650	9650	9650	9650	0
25	20241004	185600	229747490	9650	9650	9650	9650	0
26	20241004	185500	229747490	9650	9650	9650	9650	0
27	20241004	185400	229747490	9650	9650	9650	9650	0
28	20241004	185300	229747490	9650	9650	9650	9650	0
29	20241004	185200	229747490	9650	9650	9650	9650	0
30	20241004	185100	229747490	9650	9650	9650	9650	0
31	20241004	185000	229747490	9650	9650	9650	9650	0
32	20241004	184900	229747490	9650	9650	9650	9650	1657
33	20241004	184800	229747490	9650	9650	9650	9650	0
34	20241004	184700	229747490	9650	9650	9650	9650	0
35	20241004	184600	229747490	9650	9650	9650	9650	0
36	20241004	184500	229747490	9650	9650	9650	9650	0
37	20241004	184400	229747490	9650	9650	9650	9650	0
38	20241004	184300	229747490	9650	9650	9650	9650	0
39	20241004	184200	229747490	9650	9650	9650	9650	0
40	20241004	184100	229747490	9650	9650	9650	9650	0
41	20241004	184000	229747490	9650	9650	9650	9650	0
42	20241004	183900	229747490	9650	9650	9650	9650	0
43	20241004	183800	229747490	9650	9650	9650	9650	0
44	20241004	183700	229747490	9650	9650	9650	9650	0
45	20241004	183600	229747490	9650	9650	9650	9650	0
46	20241004	183500	229747490	9650	9650	9650	9650	0
47	20241004	183400	229747490	9650	9650	9650	9650	0
48	20241004	183300	229747490	9650	9650	9650	9650	0
49	20241004	183200	229747490	9650	9650	9650	9650	0
50	20241004	183100	229747490	9650	9650	9650	9650	0
51	20241004	183000	229747490	9650	9650	9650	9650	0
52	20241004	182900	229747490	9650	9650	9650	9650	0
53	20241004	182800	229747490	9650	9650	9650	9650	0
54	20241004	182700	229747490	9650	9650	9650	9650	0
55	20241004	182600	229747490	9650	9650	9650	9650	0
56	20241004	182500	229747490	9650	9650	9650	9650	0
57	20241004	182400	229747490	9650	9650	9650	9650	0
58	20241004	182300	229747490	9650	9650	9650	9650	0
59	20241004	182200	229747490	9650	9650	9650	9650	0
60	20241004	182100	229747490	9650	9650	9650	9650	0
61	20241004	182000	229747490	9650	9650	9650	9650	0
62	20241004	181900	229747490	9650	9650	9650	9650	1657
63	20241004	181800	229747490	9650	9650	9650	9650	0
64	20241004	181700	229747490	9650	9650	9650	9650	0
65	20241004	181600	229747490	9650	9650	9650	9650	0
66	20241004	181500	229747490	9650	9650	9650	9650	0
67	20241004	181400	229747490	9650	9650	9650	9650	0
68	20241004	181300	229747490	9650	9650	9650	9650	0
69	20241004	181200	229747490	9650	9650	9650	9650	0
70	20241004	181100	229747490	9650	9650	9650	9650	0
71	20241004	181000	229747490	9650	9650	9650	9650	0
72	20241004	180900	229747490	9650	9650	9650	9650	0
73	20241004	180800	229747490	9650	9650	9650	9650	0
74	20241004	180700	229747490	9650	9650	9650	9650	0
75	20241004	180600	229747490	9650	9650	9650	9650	0
76	20241004	180500	229747490	9650	9650	9650	9650	0
77	20241004	180400	229747490	9650	9650	9650	9650	0
78	20241004	180300	229747490	9650	9650	9650	9650	0
79	20241004	180200	229747490	9650	9650	9650	9650	0
80	20241004	180100	229747490	9650	9650	9650	9650	0
81	20241004	180000	229747490	9650	9650	9650	9650	0
82	20241004	175900	229747490	9650	9650	9650	9650	0
83	20241004	175800	229747490	9650	9650	9650	9650	0
84	20241004	175700	229747490	9650	9650	9650	9650	0
85	20241004	175600	229747490	9650	9650	9650	9650	0
86	20241004	175500	229747490	9650	9650	9650	9650	0
87	20241004	175400	229747490	9650	9650	9650	9650	0
88	20241004	175300	229747490	9650	9650	9650	9650	0
89	20241004	175200	229747490	9650	9650	9650	9650	0
90	20241004	175100	229747490	9650	9650	9650	9650	0
91	20241004	175000	229747490	9650	9650	9650	9650	0
92	20241004	174900	229747490	9650	9650	9650	9650	1657
93	20241004	174800	229747490	9650	9650	9650	9650	0
94	20241004	174700	229747490	9650	9650	9650	9650	0
95	20241004	174600	229747490	9650	9650	9650	9650	0
96	20241004	174500	229747490	9650	9650	9650	9650	0
97	20241004	174400	229747490	9650	9650	9650	9650	0
98	20241004	174300	229747490	9650	9650	9650	9650	0
99	20241004	174200	229747490	9650	9650	9650	9650	0
100	20241004	174100	229747490	9650	9650	9650	9650	0
101	20241004	174000	229747490	9650	9650	9650	9650	0
102	20241004	173900	229747490	9650	9650	9650	9650	0
103	20241004	173800	229747490	9650	9650	9650	9650	0
104	20241004	173700	229747490	9650	9650	9650	9650	0
105	20241004	173600	229747490	9650	9650	9650	9650	0
106	20241004	173500	229747490	9650	9650	9650	9650	0
107	20241004	173400	229747490	9650	9650	9650	9650	0
108	20241004	173300	229747490	9650	9650	9650	9650	0
109	20241004	173200	229747490	9650	9650	9650	9650	0
110	20241004	173100	229747490	9650	9650	9650	9650	0
111	20241004	173000	229747490	9650	9650	9650	9650	0
112	20241004	172900	229747490	9650	9650	9650	9650	0
113	20241004	172800	229747490	9650	9650	9650	9650	0
114	20241004	172700	229747490	9650	9650	9650	9650	0
115	20241004	172600	229747490	9650	9650	9650	9650	0
116	20241004	172500	229747490	9650	9650	9650	9650	0
117	20241004	172400	229747490	9650	9650	9650	9650	0
118	20241004	172300	229747490	9650	9650	9650	9650	0
119	20241004	172200	229747490	9650	9650	9650	9650	0
120	20241004	172100	229747490	9650	9650	9650	9650	0
121	20241004	172000	229747490	9650	9650	9650	9650	0
122	20241004	171900	229747490	9650	9650	9650	9650	1657
123	20241004	171800	229747490	9650	9650	9650	9650	0
124	20241004	171700	229747490	9650	9650	9650	9650	0
125	20241004	171600	229747490	9650	9650	9650	9650	0
126	20241004	171500	229747490	9650	9650	9650	9650	0
127	20241004	171400	229747490	9650	9650	9650	9650	0
128	20241004	171300	229747490	9650	9650	9650	9650	0
129	20241004	171200	229747490	9650	9650	9650	9650	0
130	20241004	171100	229747490	9650	9650	9650	9650	0
131	20241004	171000	229747490	9650	9650	9650	9650	0
132	20241004	170900	229747490	9650	9650	9650	9650	0
133	20241004	170800	229747490	9650	9650	9650	9650	0
134	20241004	170700	229747490	9650	9650	9650	9650	0
135	20241004	170600	229747490	9650	9650	9650	9650	0
136	20241004	170500	229747490	9650	9650	9650	9650	0
137	20241004	170400	229747490	9650	9650	9650	9650	0
138	20241004	170300	229747490	9650	9650	9650	9650	0
139	20241004	170200	229747490	9650	9650	9650	9650	0
140	20241004	170100	229747490	9650	9650	9650	9650	0
141	20241004	170000	229747490	9650	9650	9650	9650	0
142	20241004	165900	229747490	9650	9650	9650	9650	0
143	20241004	165800	229747490	9650	9650	9650	9650	0
144	20241004	165700	229747490	9650	9650	9650	9650	0
145	20241004	165600	229747490	9650	9650	9650	9650	0
146	20241004	165500	229747490	9650	9650	9650	9650	0
147	20241004	165400	229747490	9650	9650	9650	9650	0
148	20241004	165300	229747490	9650	9650	9650	9650	0
149	20241004	165200	229747490	9650	9650	9650	9650	0
150	20241004	165100	229747490	9650	9650	9650	9650	0
151	20241004	165000	229747490	9650	9650	9650	9650	0
152	20241004	164900	229747490	9650	9650	9650	9650	1657
153	20241004	164800	229747490	9650	9650	9650	9650	0
154	20241004	164700	229747490	9650	9650	9650	9650	0
155	20241004	164600	229747490	9650	9650	9650	9650	0
156	20241004	164500	229747490	9650	9650	9650	9650	0
157	20241004	164400	229747490	9650	9650	9650	9650	0
158	20241004	164300	229747490	9650	9650	9650	9650	0
159	20241004	164200	229747490	9650	9650	9650	9650	0
160	20241004	164100	229747490	9650	9650	9650	9650	0
161	20241004	164000	229747490	9650	9650	9650	9650	0
162	20241004	163900	229747490	9650	9650	9650	9650	0
163	20241004	163800	229747490	9650	9650	9650	9650	0
164	20241004	163700	229747490	9650	9650	9650	9650	0
165	20241004	163600	229747490	9650	9650	9650	9650	0
166	20241004	163500	229747490	9650	9650	9650	9650	0
167	20241004	163400	229747490	9650	9650	9650	9650	0
168	20241004	163300	229747490	9650	9650	9650	9650	0
169	20241004	163200	229747490	9650	9650	9650	9650	0
170	20241004	163100	229747490	9650	9650	9650	9650	0
171	20241004	163000	229747490	9650	9650	9650	9650	0
172	20241004	162900	229747490	9650	9650	9650	9650	0
173	20241004	162800	229747490	9650	9650	9650	9650	0
174	20241004	162700	229747490	9650	9650	9650	9650	0
175	20241004	162600	229747490	9650	9650	9650	9650	0
176	20241004	162500	229747490	9650	9650	9650	9650	0
177	20241004	162400	229747490	9650	9650	9650	9650	0
178	20241004	162300	229747490	9650	9650	9650	9650	0
179	20241004	162200	229747490	9650	9650	9650	9650	0
180	20241004	162100	229747490	9650	9650	9650	9650	0
181	20241004	162000	229747490	9650	9650	9650	9650	0
182	20241004	161900	229747490	9650	9650	9650	9650	1657
183	20241004	161800	229747490	9650	9650	9650	9650	0
184	20241004	161700	229747490	9650	9650	9650	9650	0
185	20241004	161600	229747490	9650	9650	9650	9650	0
186	20241004	161500	229747490	9650	9650	9650	9650	0
187	20241004	161400	229747490	9650	9650	9650	9650	0
188	20241004	161300	229747490	9650	9650	9650	9650	0
189	20241004	161200	229747490	9650	9650	9650	9650	0
190	20241004	161100	229747490	9650	9650	9650	9650	0
191	20241004	161000	229747490	9650	9650	9650	9650	0
192	20241004	160900	229747490	9650	9650	9650	9650	0
193	20241004	160800	229747490	9650	9650	9650	9650	0
194	20241004	160700	229747490	9650	9650	9650	9650	0
195	20241004	160600	229747490	9650	9650	9650	9650	0
196	20241004	160500	229747490	9650	9650	9650	9650	0
197	20241004	160400	229747490	9650	9650	9650	9650	0
198	20241004	160300	229747490	9650	9650	9650	9650	0
199	20241004	160200	229747490	9650	9650	9650	9650	0
200	20241004	160100	229747490	9650	9650	9650	9650	0
201	20241004	160000	229747490	9650	9650	9650	9650	0
202	20241004	155900	229747490	9650	9650	9650	9650	0
203	20241004	155800	229747490	9650	9650	9650	9650	0
204	20241004	155700	229747490	9650	9650	9650	9650	0
205	20241004	155600	229747490	9650	9650	9650	9650	0
206	20241004	155500	229747490	9650	9650	9650	9650	0
207	20241004	155400	229747490	9650	9650	9650	9650	0
208	20241004	155300	229747490	9650	9650	9650	9650	0
209	20241004	155200	229747490	9650	9650	9650	9650	0
210	20241004	155100	229747490	9650	9650	9650	9650	0
211	20241004	155000	229747490	9650	9650	9650	9650	0
212	20241004	154900	229747490	9650	9650	9650	9650	1657
213	20241004	154800	229747490	9650	9650	9650	9650	0
214	20241004	154700	229747490	9650	9650	9650	9650	0
215	20241004	154600	229747490	9650	9650	9650	9650	0
216	20241004	154500	229747490	9650	9650	9650	9650	0
217	20241004	154400	229747490	9650	9650	9650	9650	0
218	20241004	154300	229747490	9650	9650	9650	9650	0
219	20241004	154200	229747490	9650	9650	9650	9650	0
220	20241004	154100	229747490	9650	9650	9650	9650	0
221	20241004	154000	229747490	9650	9650	9650	9650	0
222	20241004	153900	229747490	9650	9650	9650	9650	0
223	20241004	153800	229747490	9650	9650	9650	9650	0
224	20241004	153700	229747490	9650	9650	9650	9650	0
225	20241004	153600	229747490	9650	9650	9650	9650	0
226	20241004	153500	229747490	9650	9650	9650	9650	0
227	20241004	153400	229747490	9650	9650	9650	9650	0
228	20241004	153300	229747490	9650	9650	9650	9650	0
229	20241004	153200	229747490	9650	9650	9650	9650	0
230	20241004	153100	229747490	9650	9650	9650	9650	0
231	20241004	153000	229747490	9650	9650	9650	9650	1657
232	20241004	152900	213757440	9670	9670	9670	9670	0
233	20241004	152800	213757440	9670	9670	9670	9670	0
234	20241004	152700	213757440	9670	9670	9670	9670	0
235	20241004	152600	213757440	9670	9670	9670	9670	0
236	20241004	152500	213757440	9670	9670	9670	9670	0
237	20241004	152400	213757440	9670	9670	9670	9670	0
238	20241004	152300	213757440	9670	9670	9670	9670	0
239	20241004	152200	213757440	9670	9670	9670	9670	0
240	20241004	152100	213757440	9670	9670	9670	9670	0
241	20241004	152000	213757440	9670	9670	9670	9670	0
242	20241004	151900	213757440	9670	9680	9680	9670	2
243	20241004	151800	213738090	9700	9680	9700	9680	11
244	20241004	151700	213631590	9670	9670	9670	9670	1
245	20241004	151600	213621920	9670	9690	9690	9670	4
246	20241004	151500	213583180	9690	9680	9690	9680	16
247	20241004	151400	213428250	9670	9680	9680	9670	17
248	20241004	151300	213263830	9670	9670	9670	9670	1
249	20241004	151200	213254160	9670	9670	9670	9670	0
250	20241004	151100	213254160	9670	9670	9670	9670	13
251	20241004	151000	213128450	9680	9680	9680	9680	0
252	20241004	150900	213128450	9680	9680	9680	9680	2
253	20241004	150800	213109090	9680	9680	9680	9680	0
254	20241004	150700	213109090	9680	9680	9680	9680	0
255	20241004	150600	213109090	9680	9680	9690	9680	3
256	20241004	150500	213080040	9680	9680	9680	9680	16
257	20241004	150400	212925160	9670	9670	9670	9670	565
258	20241004	150300	207461610	9680	9680	9680	9680	258
259	20241004	150200	204964170	9700	9700	9700	9700	0
260	20241004	150100	204964170	9700	9700	9700	9700	0
261	20241004	150000	204964170	9700	9700	9700	9700	0
262	20241004	145900	204964170	9700	9690	9700	9690	7
263	20241004	145800	204896330	9690	9690	9690	9690	2
264	20241004	145700	204876950	9690	9690	9690	9690	2
265	20241004	145600	204857570	9700	9700	9700	9700	0
266	20241004	145500	204857570	9700	9700	9700	9700	0
267	20241004	145400	204857570	9700	9700	9700	9700	0
268	20241004	145300	204857570	9700	9690	9710	9690	75
269	20241004	145200	204130760	9700	9710	9720	9700	233
270	20241004	145100	201869610	9710	9710	9710	9710	120
271	20241004	145000	200704410	9700	9700	9700	9700	0
272	20241004	144900	200704410	9700	9710	9710	9700	2
273	20241004	144800	200685000	9700	9700	9700	9700	0
274	20241004	144700	200685000	9700	9700	9700	9700	132
275	20241004	144600	199404600	9700	9700	9700	9700	0
276	20241004	144500	199404600	9700	9700	9700	9700	4
277	20241004	144400	199365800	9690	9690	9690	9690	0
278	20241004	144300	199365800	9690	9690	9690	9690	0
279	20241004	144200	199365800	9690	9690	9690	9690	0
280	20241004	144100	199365800	9690	9690	9690	9690	22
281	20241004	144000	199152620	9690	9690	9690	9690	2
282	20241004	143900	199133240	9700	9700	9700	9700	0
283	20241004	143800	199133240	9700	9700	9700	9700	0
284	20241004	143700	199133240	9700	9700	9700	9700	0
285	20241004	143600	199133240	9700	9700	9700	9700	5
286	20241004	143500	199084740	9700	9700	9700	9700	1
287	20241004	143400	199075040	9680	9690	9690	9680	15
288	20241004	143300	198929710	9690	9690	9690	9690	6
289	20241004	143200	198871570	9700	9680	9700	9680	8
290	20241004	143100	198794110	9700	9680	9700	9680	24
291	20241004	143000	198561730	9670	9680	9680	9670	800
292	20241004	142900	190820060	9700	9700	9710	9700	43
293	20241004	142800	190402940	9700	9690	9700	9690	12
294	20241004	142700	190286590	9690	9690	9690	9690	0
295	20241004	142600	190286590	9690	9690	9690	9690	433
296	20241004	142500	186090820	9690	9690	9690	9690	1
297	20241004	142400	186081130	9700	9700	9700	9700	0
298	20241004	142300	186081130	9700	9700	9700	9700	0
299	20241004	142200	186081130	9700	9700	9700	9700	0
300	20241004	142100	186081130	9700	9700	9700	9700	1
301	20241004	142000	186071430	9700	9700	9700	9700	7
302	20241004	141900	186003530	9700	9700	9700	9700	20
303	20241004	141800	185809530	9710	9710	9710	9710	0
304	20241004	141700	185809530	9710	9710	9710	9710	2
305	20241004	141600	185790110	9710	9700	9710	9700	52
306	20241004	141500	185285650	9700	9700	9700	9700	0
307	20241004	141400	185285650	9700	9700	9700	9700	0
308	20241004	141300	185285650	9700	9700	9700	9700	0
309	20241004	141200	185285650	9700	9700	9700	9700	1
310	20241004	141100	185275950	9700	9700	9700	9700	22
311	20241004	141000	185062550	9700	9700	9700	9700	0
312	20241004	140900	185062550	9700	9700	9700	9700	0
313	20241004	140800	185062550	9700	9700	9700	9700	0
314	20241004	140700	185062550	9700	9700	9700	9700	0
315	20241004	140600	185062550	9700	9700	9700	9700	0
316	20241004	140500	185062550	9700	9700	9700	9700	0
317	20241004	140400	185062550	9700	9700	9700	9700	2
318	20241004	140300	185043150	9700	9700	9700	9700	1
319	20241004	140200	185033450	9690	9690	9690	9690	36
320	20241004	140100	184684610	9700	9700	9700	9700	8
321	20241004	140000	184607010	9700	9700	9700	9700	140
322	20241004	135900	183249010	9700	9700	9700	9700	0
323	20241004	135800	183249010	9700	9700	9700	9700	0
324	20241004	135700	183249010	9700	9700	9700	9700	0
325	20241004	135600	183249010	9700	9700	9700	9700	161
326	20241004	135500	181687310	9710	9710	9710	9710	0
327	20241004	135400	181687310	9710	9710	9710	9710	50
328	20241004	135300	181201810	9700	9700	9700	9700	200
329	20241004	135200	179261810	9700	9700	9700	9700	1
330	20241004	135100	179252110	9710	9710	9710	9710	0
331	20241004	135000	179252110	9710	9710	9710	9710	0
332	20241004	134900	179252110	9710	9710	9710	9710	0
333	20241004	134800	179252110	9710	9710	9710	9710	15
334	20241004	134700	179106460	9720	9720	9720	9720	0
335	20241004	134600	179106460	9720	9720	9720	9720	0
336	20241004	134500	179106460	9720	9720	9720	9720	18
337	20241004	134400	178931500	9730	9730	9730	9730	1
338	20241004	134300	178921770	9730	9730	9730	9730	30
339	20241004	134200	178629870	9730	9730	9730	9730	10
340	20241004	134100	178532570	9730	9730	9730	9730	0
341	20241004	134000	178532570	9730	9730	9730	9730	0
342	20241004	133900	178532570	9730	9730	9730	9730	0
343	20241004	133800	178532570	9730	9730	9730	9730	12
344	20241004	133700	178415810	9730	9730	9730	9730	4
345	20241004	133600	178376890	9730	9730	9730	9730	7
346	20241004	133500	178308780	9720	9720	9720	9720	0
347	20241004	133400	178308780	9720	9720	9720	9720	0
348	20241004	133300	178308780	9720	9720	9720	9720	0
349	20241004	133200	178308780	9720	9720	9720	9720	75
350	20241004	133100	177579780	9720	9720	9720	9720	1
351	20241004	133000	177570060	9720	9720	9720	9720	0
352	20241004	132900	177570060	9720	9710	9720	9710	2
353	20241004	132800	177550630	9710	9710	9710	9710	0
354	20241004	132700	177550630	9710	9710	9710	9710	7
355	20241004	132600	177482660	9720	9710	9720	9710	2
356	20241004	132500	177463230	9710	9710	9710	9710	0
357	20241004	132400	177463230	9710	9710	9710	9710	0
358	20241004	132300	177463230	9710	9710	9710	9710	0
359	20241004	132200	177463230	9710	9710	9710	9710	0
360	20241004	132100	177463230	9710	9710	9710	9710	0
361	20241004	132000	177463230	9710	9710	9710	9710	0
362	20241004	131900	177463230	9710	9710	9710	9710	0
363	20241004	131800	177463230	9710	9710	9710	9710	0
364	20241004	131700	177463230	9710	9710	9710	9710	0
365	20241004	131600	177463230	9710	9710	9710	9710	0
366	20241004	131500	177463230	9710	9710	9710	9710	0
367	20241004	131400	177463230	9710	9710	9710	9710	0
368	20241004	131300	177463230	9710	9710	9710	9710	0
369	20241004	131200	177463230	9710	9710	9710	9710	0
370	20241004	131100	177463230	9710	9710	9710	9710	3
371	20241004	131000	177434100	9710	9710	9710	9710	140
372	20241004	130900	176074700	9710	9710	9710	9710	0
373	20241004	130800	176074700	9710	9710	9710	9710	0
374	20241004	130700	176074700	9710	9710	9710	9710	0
375	20241004	130600	176074700	9710	9710	9710	9710	0
376	20241004	130500	176074700	9710	9720	9720	9710	312
377	20241004	130400	173045170	9720	9720	9720	9720	0
378	20241004	130300	173045170	9720	9720	9720	9720	254
379	20241004	130200	170576290	9730	9730	9730	9730	129
380	20241004	130100	169321120	9740	9740	9740	9740	0
381	20241004	130000	169321120	9740	9740	9740	9740	0
382	20241004	125900	169321120	9740	9740	9740	9740	0
383	20241004	125800	169321120	9740	9740	9740	9740	0
384	20241004	125700	169321120	9740	9740	9740	9740	0
385	20241004	125600	169321120	9740	9740	9740	9740	0
386	20241004	125500	169321120	9740	9740	9740	9740	0
387	20241004	125400	169321120	9740	9740	9740	9740	0
388	20241004	125300	169321120	9740	9740	9740	9740	0
389	20241004	125200	169321120	9740	9740	9740	9740	0
390	20241004	125100	169321120	9740	9740	9740	9740	9
391	20241004	125000	169233460	9750	9750	9750	9750	0
392	20241004	124900	169233460	9750	9750	9750	9750	0
393	20241004	124800	169233460	9750	9750	9750	9750	0
394	20241004	124700	169233460	9750	9750	9750	9750	0
395	20241004	124600	169233460	9750	9750	9750	9750	0
396	20241004	124500	169233460	9750	9750	9750	9750	0
397	20241004	124400	169233460	9750	9750	9750	9750	0
398	20241004	124300	169233460	9750	9750	9750	9750	0
399	20241004	124200	169233460	9750	9750	9750	9750	1
400	20241004	124100	169223710	9750	9750	9750	9750	227
401	20241004	124000	167010460	9760	9760	9760	9760	10
402	20241004	123900	166912860	9760	9760	9760	9760	0
403	20241004	123800	166912860	9760	9760	9760	9760	0
404	20241004	123700	166912860	9760	9760	9760	9760	0
405	20241004	123600	166912860	9760	9760	9760	9760	0
406	20241004	123500	166912860	9760	9760	9760	9760	0
407	20241004	123400	166912860	9760	9760	9760	9760	1
408	20241004	123300	166903100	9760	9760	9760	9760	0
409	20241004	123200	166903100	9760	9760	9760	9760	0
410	20241004	123100	166903100	9760	9760	9760	9760	1
411	20241004	123000	166893340	9750	9740	9750	9740	48
412	20241004	122900	166425480	9740	9740	9750	9740	108
413	20241004	122800	165372570	9740	9740	9750	9740	44
414	20241004	122700	164943690	9750	9750	9750	9750	0
415	20241004	122600	164943690	9750	9740	9750	9740	201
416	20241004	122500	162984910	9740	9740	9740	9740	2
417	20241004	122400	162965430	9740	9740	9740	9740	0
418	20241004	122300	162965430	9740	9740	9740	9740	1
419	20241004	122200	162955690	9730	9730	9730	9730	0
420	20241004	122100	162955690	9730	9730	9730	9730	0
421	20241004	122000	162955690	9730	9730	9730	9730	1
422	20241004	121900	162945960	9730	9730	9730	9730	7
423	20241004	121800	162877850	9740	9740	9740	9740	0
424	20241004	121700	162877850	9740	9740	9740	9740	0
425	20241004	121600	162877850	9740	9740	9740	9740	1
426	20241004	121500	162868110	9750	9750	9750	9750	0
427	20241004	121400	162868110	9750	9750	9750	9750	31
428	20241004	121300	162565860	9750	9750	9760	9750	34
429	20241004	121200	162234350	9740	9760	9760	9730	187
430	20241004	121100	160414720	9750	9750	9760	9750	63
431	20241004	121000	159800460	9750	9740	9750	9740	181
432	20241004	120900	158035780	9750	9750	9750	9750	1
433	20241004	120800	158026030	9740	9740	9740	9740	26
434	20241004	120700	157772790	9740	9740	9740	9740	1
435	20241004	120600	157763050	9740	9740	9740	9740	0
436	20241004	120500	157763050	9740	9740	9740	9740	5
437	20241004	120400	157714350	9750	9750	9750	9740	7
438	20241004	120300	157646130	9740	9740	9740	9740	29
439	20241004	120200	157363670	9750	9740	9750	9740	191
440	20241004	120100	155503310	9740	9740	9740	9740	1
441	20241004	120000	155493570	9740	9740	9740	9740	132
442	20241004	115900	154207890	9720	9720	9720	9720	2
443	20241004	115800	154188450	9740	9740	9740	9740	0
444	20241004	115700	154188450	9740	9740	9740	9740	1
445	20241004	115600	154178710	9740	9740	9740	9740	0
446	20241004	115500	154178710	9740	9740	9740	9740	0
447	20241004	115400	154178710	9740	9740	9740	9740	0
448	20241004	115300	154178710	9740	9740	9740	9740	1
449	20241004	115200	154168970	9770	9730	9770	9730	99
450	20241004	115100	153205080	9730	9730	9730	9730	10
451	20241004	115000	153107780	9730	9730	9730	9730	5
452	20241004	114900	153059130	9730	9730	9730	9730	0
453	20241004	114800	153059130	9730	9730	9730	9730	0
454	20241004	114700	153059130	9730	9730	9730	9730	0
455	20241004	114600	153059130	9730	9730	9730	9730	0
456	20241004	114500	153059130	9730	9730	9730	9730	0
457	20241004	114400	153059130	9730	9730	9730	9730	0
458	20241004	114300	153059130	9730	9730	9730	9720	151
459	20241004	114200	151589920	9730	9730	9730	9730	30
460	20241004	114100	151298020	9720	9730	9760	9720	273
461	20241004	114000	148643140	9770	9770	9770	9770	0
462	20241004	113900	148643140	9770	9730	9770	9730	75
463	20241004	113800	147912400	9720	9720	9720	9720	1
464	20241004	113700	147902680	9730	9730	9730	9730	0
465	20241004	113600	147902680	9730	9730	9730	9730	0
466	20241004	113500	147902680	9730	9730	9730	9730	1
467	20241004	113400	147892950	9720	9730	9730	9720	35
468	20241004	113300	147552710	9720	9720	9720	9720	57
469	20241004	113200	146998670	9720	9720	9720	9720	0
470	20241004	113100	146998670	9720	9720	9720	9720	0
471	20241004	113000	146998670	9720	9720	9720	9720	0
472	20241004	112900	146998670	9720	9720	9720	9720	1
473	20241004	112800	146988950	9710	9710	9710	9710	7
474	20241004	112700	146920980	9710	9710	9710	9710	0
475	20241004	112600	146920980	9710	9710	9710	9710	0
476	20241004	112500	146920980	9710	9710	9710	9710	1
477	20241004	112400	146911270	9700	9700	9700	9700	1
478	20241004	112300	146901570	9710	9710	9710	9710	0
479	20241004	112200	146901570	9710	9710	9710	9710	0
480	20241004	112100	146901570	9710	9710	9710	9710	1
481	20241004	112000	146891860	9700	9700	9700	9700	0
482	20241004	111900	146891860	9700	9700	9700	9700	1
483	20241004	111800	146882160	9710	9710	9710	9710	0
484	20241004	111700	146882160	9710	9710	9710	9710	20
485	20241004	111600	146687960	9700	9700	9700	9700	0
486	20241004	111500	146687960	9700	9700	9700	9700	0
487	20241004	111400	146687960	9700	9700	9700	9700	7
488	20241004	111300	146620060	9710	9710	9710	9710	1
489	20241004	111200	146610350	9710	9710	9710	9710	0
490	20241004	111100	146610350	9710	9710	9710	9710	0
491	20241004	111000	146610350	9710	9710	9710	9710	1
492	20241004	110900	146600640	9720	9720	9720	9720	0
493	20241004	110800	146600640	9720	9720	9720	9720	0
494	20241004	110700	146600640	9720	9720	9720	9720	0
495	20241004	110600	146600640	9720	9720	9720	9720	0
496	20241004	110500	146600640	9720	9720	9720	9720	144
497	20241004	110400	145200960	9720	9720	9720	9720	1
498	20241004	110300	145191240	9710	9710	9710	9710	101
499	20241004	110200	144210530	9710	9710	9710	9710	7
500	20241004	110100	144142560	9710	9710	9710	9710	0
501	20241004	110000	144142560	9710	9710	9710	9710	0
502	20241004	105900	144142560	9710	9700	9710	9700	32
503	20241004	105800	143831850	9710	9710	9710	9710	0
504	20241004	105700	143831850	9710	9710	9710	9710	0
505	20241004	105600	143831850	9710	9710	9710	9710	0
506	20241004	105500	143831850	9710	9710	9710	9710	0
507	20241004	105400	143831850	9710	9710	9710	9710	2
508	20241004	105300	143812430	9710	9710	9710	9710	1
509	20241004	105200	143802720	9700	9700	9700	9700	0
510	20241004	105100	143802720	9700	9700	9700	9700	20
511	20241004	105000	143608720	9710	9710	9710	9710	1
512	20241004	104900	143599010	9730	9720	9730	9720	38
513	20241004	104800	143229640	9720	9720	9720	9720	30
514	20241004	104700	142938040	9720	9720	9720	9720	1
515	20241004	104600	142928320	9690	9690	9690	9690	0
516	20241004	104500	142928320	9690	9690	9690	9690	50
517	20241004	104400	142443820	9710	9700	9710	9700	100
518	20241004	104300	141473120	9700	9700	9700	9700	1
519	20241004	104200	141463420	9700	9700	9700	9700	0
520	20241004	104100	141463420	9700	9700	9700	9700	2
521	20241004	104000	141444020	9700	9700	9700	9700	2
522	20241004	103900	141424620	9700	9700	9700	9700	0
523	20241004	103800	141424620	9700	9700	9700	9700	0
524	20241004	103700	141424620	9700	9700	9700	9700	3
525	20241004	103600	141395520	9690	9690	9690	9690	0
526	20241004	103500	141395520	9690	9690	9690	9690	1
527	20241004	103400	141385830	9700	9700	9700	9700	0
528	20241004	103300	141385830	9700	9700	9700	9700	1
529	20241004	103200	141376130	9700	9700	9700	9700	10
530	20241004	103100	141279130	9700	9700	9700	9700	4
531	20241004	103000	141240330	9700	9710	9710	9700	12
532	20241004	102900	141123920	9710	9710	9710	9710	23
533	20241004	102800	140900590	9710	9710	9710	9710	0
534	20241004	102700	140900590	9710	9710	9710	9710	1
535	20241004	102600	140890880	9710	9710	9710	9710	6
536	20241004	102500	140832620	9710	9710	9710	9710	48
537	20241004	102400	140366540	9710	9700	9710	9700	37
538	20241004	102300	140007590	9690	9700	9700	9690	7
539	20241004	102200	139939700	9690	9690	9690	9690	28
540	20241004	102100	139668380	9680	9680	9680	9680	61
541	20241004	102000	139077900	9690	9690	9690	9690	39
542	20241004	101900	138699990	9690	9690	9690	9680	96
543	20241004	101800	137769760	9690	9690	9690	9690	0
544	20241004	101700	137769760	9690	9690	9690	9690	19
545	20241004	101600	137585650	9700	9700	9700	9700	0
546	20241004	101500	137585650	9700	9700	9700	9700	0
547	20241004	101400	137585650	9700	9700	9700	9700	0
548	20241004	101300	137585650	9700	9700	9700	9700	5
549	20241004	101200	137537150	9690	9690	9690	9690	13
550	20241004	101100	137411180	9700	9700	9700	9700	0
551	20241004	101000	137411180	9700	9700	9700	9700	1
552	20241004	100900	137401480	9680	9680	9680	9680	0
553	20241004	100800	137401480	9680	9680	9680	9680	0
554	20241004	100700	137401480	9680	9680	9680	9680	0
555	20241004	100600	137401480	9680	9680	9680	9680	0
556	20241004	100500	137401480	9680	9680	9680	9680	1
557	20241004	100400	137391800	9710	9710	9710	9710	0
558	20241004	100300	137391800	9710	9700	9710	9700	34
559	20241004	100200	137061990	9700	9700	9700	9700	0
560	20241004	100100	137061990	9700	9690	9700	9690	331
561	20241004	100000	133853590	9690	9690	9690	9690	107
562	20241004	095900	132816760	9690	9690	9690	9690	0
563	20241004	095800	132816760	9690	9690	9690	9690	0
564	20241004	095700	132816760	9690	9690	9690	9690	0
565	20241004	095600	132816760	9690	9690	9690	9690	0
566	20241004	095500	132816760	9690	9690	9690	9690	2
567	20241004	095400	132797380	9700	9700	9700	9700	1
568	20241004	095300	132787680	9690	9690	9690	9690	1
569	20241004	095200	132777990	9700	9700	9700	9700	0
570	20241004	095100	132777990	9700	9700	9700	9700	0
571	20241004	095000	132777990	9700	9700	9700	9700	115
572	20241004	094900	131662490	9700	9690	9700	9690	102
573	20241004	094800	130673100	9690	9690	9690	9690	0
574	20241004	094700	130673100	9690	9690	9690	9690	1
575	20241004	094600	130663410	9690	9690	9690	9690	0
576	20241004	094500	130663410	9690	9690	9690	9690	1
577	20241004	094400	130653720	9710	9710	9710	9710	0
578	20241004	094300	130653720	9710	9710	9710	9710	0
579	20241004	094200	130653720	9710	9700	9710	9700	116
580	20241004	094100	129527650	9700	9700	9710	9700	98
581	20241004	094000	128577040	9690	9690	9690	9690	0
582	20241004	093900	128577040	9690	9690	9690	9690	32
583	20241004	093800	128266960	9680	9680	9680	9680	1
584	20241004	093700	128257280	9690	9690	9690	9690	1
585	20241004	093600	128247590	9680	9680	9680	9680	1
586	20241004	093500	128237910	9680	9680	9680	9680	0
587	20241004	093400	128237910	9680	9680	9680	9680	156
588	20241004	093300	126727830	9680	9680	9680	9680	10
589	20241004	093200	126631030	9680	9700	9700	9680	272
590	20241004	093100	123996870	9690	9720	9720	9690	248
591	20241004	093000	121591460	9740	9740	9740	9740	0
592	20241004	092900	121591460	9740	9720	9740	9720	34
593	20241004	092800	121260960	9720	9720	9740	9700	151
594	20241004	092700	119795490	9760	9700	9760	9700	1174
595	20241004	092600	108406320	9700	9700	9700	9700	2
596	20241004	092500	108386920	9700	9700	9700	9700	0
597	20241004	092400	108386920	9700	9690	9700	9690	54
598	20241004	092300	107863160	9690	9680	9690	9680	157
599	20241004	092200	106341840	9690	9690	9690	9690	2
600	20241004	092100	106322460	9680	9680	9680	9680	0
601	20241004	092000	106322460	9680	9690	9690	9680	148
602	20241004	091900	104888810	9680	9680	9680	9680	0
603	20241004	091800	104888810	9680	9680	9680	9680	317
604	20241004	091700	101820250	9710	9710	9710	9710	0
605	20241004	091600	101820250	9710	9700	9710	9700	18
606	20241004	091500	101645610	9710	9700	9710	9670	104
607	20241004	091400	100638150	9710	9720	9720	9710	3
608	20241004	091300	100609010	9730	9730	9730	9730	21
609	20241004	091200	100404680	9730	9720	9730	9720	4
610	20241004	091100	100365780	9690	9690	9690	9690	0
611	20241004	091000	100365780	9690	9700	9700	9690	670
612	20241004	090900	93872990	9700	9700	9700	9700	0
613	20241004	090800	93872990	9700	9760	9760	9700	53
614	20241004	090700	93358090	9770	9770	9770	9770	517
615	20241004	090600	88307000	9760	9760	9760	9760	79
616	20241004	090500	87535960	9760	9750	9760	9720	301
617	20241004	090400	84606020	9760	9750	9760	9750	277
618	20241004	090300	81903180	9750	9730	9750	9730	309
619	20241004	090200	78893550	9730	9730	9730	9730	0
620	20241004	090100	78893550	9730	9730	9730	9730	2
621	20241004	090000	78874090	9680	9650	9770	9650	8172