KissMeData/035510/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192400	161351280	9750	9750	9750	9750	2889
3	20241008	192300	161351280	9750	9750	9750	9750	0
4	20241008	192200	161351280	9750	9750	9750	9750	0
5	20241008	192100	161351280	9750	9750	9750	9750	0
6	20241008	192000	161351280	9750	9750	9750	9750	0
7	20241008	191900	161351280	9750	9750	9750	9750	0
8	20241008	191800	161351280	9750	9750	9750	9750	0
9	20241008	191700	161351280	9750	9750	9750	9750	0
10	20241008	191600	161351280	9750	9750	9750	9750	0
11	20241008	191500	161351280	9750	9750	9750	9750	0
12	20241008	191400	161351280	9750	9750	9750	9750	0
13	20241008	191300	161351280	9750	9750	9750	9750	0
14	20241008	191200	161351280	9750	9750	9750	9750	0
15	20241008	191100	161351280	9750	9750	9750	9750	0
16	20241008	191000	161351280	9750	9750	9750	9750	0
17	20241008	190900	161351280	9750	9750	9750	9750	0
18	20241008	190800	161351280	9750	9750	9750	9750	0
19	20241008	190700	161351280	9750	9750	9750	9750	0
20	20241008	190600	161351280	9750	9750	9750	9750	0
21	20241008	190500	161351280	9750	9750	9750	9750	0
22	20241008	190400	161351280	9750	9750	9750	9750	0
23	20241008	190300	161351280	9750	9750	9750	9750	0
24	20241008	190200	161351280	9750	9750	9750	9750	0
25	20241008	190100	161351280	9750	9750	9750	9750	0
26	20241008	190000	161351280	9750	9750	9750	9750	0
27	20241008	185900	161351280	9750	9750	9750	9750	0
28	20241008	185800	161351280	9750	9750	9750	9750	0
29	20241008	185700	161351280	9750	9750	9750	9750	0
30	20241008	185600	161351280	9750	9750	9750	9750	0
31	20241008	185500	161351280	9750	9750	9750	9750	0
32	20241008	185400	161351280	9750	9750	9750	9750	2889
33	20241008	185300	161351280	9750	9750	9750	9750	0
34	20241008	185200	161351280	9750	9750	9750	9750	0
35	20241008	185100	161351280	9750	9750	9750	9750	0
36	20241008	185000	161351280	9750	9750	9750	9750	0
37	20241008	184900	161351280	9750	9750	9750	9750	0
38	20241008	184800	161351280	9750	9750	9750	9750	0
39	20241008	184700	161351280	9750	9750	9750	9750	0
40	20241008	184600	161351280	9750	9750	9750	9750	0
41	20241008	184500	161351280	9750	9750	9750	9750	0
42	20241008	184400	161351280	9750	9750	9750	9750	0
43	20241008	184300	161351280	9750	9750	9750	9750	0
44	20241008	184200	161351280	9750	9750	9750	9750	0
45	20241008	184100	161351280	9750	9750	9750	9750	0
46	20241008	184000	161351280	9750	9750	9750	9750	0
47	20241008	183900	161351280	9750	9750	9750	9750	0
48	20241008	183800	161351280	9750	9750	9750	9750	0
49	20241008	183700	161351280	9750	9750	9750	9750	0
50	20241008	183600	161351280	9750	9750	9750	9750	0
51	20241008	183500	161351280	9750	9750	9750	9750	0
52	20241008	183400	161351280	9750	9750	9750	9750	0
53	20241008	183300	161351280	9750	9750	9750	9750	0
54	20241008	183200	161351280	9750	9750	9750	9750	0
55	20241008	183100	161351280	9750	9750	9750	9750	0
56	20241008	183000	161351280	9750	9750	9750	9750	0
57	20241008	182900	161351280	9750	9750	9750	9750	0
58	20241008	182800	161351280	9750	9750	9750	9750	0
59	20241008	182700	161351280	9750	9750	9750	9750	0
60	20241008	182600	161351280	9750	9750	9750	9750	0
61	20241008	182500	161351280	9750	9750	9750	9750	0
62	20241008	182400	161351280	9750	9750	9750	9750	2889
63	20241008	182300	161351280	9750	9750	9750	9750	0
64	20241008	182200	161351280	9750	9750	9750	9750	0
65	20241008	182100	161351280	9750	9750	9750	9750	0
66	20241008	182000	161351280	9750	9750	9750	9750	0
67	20241008	181900	161351280	9750	9750	9750	9750	0
68	20241008	181800	161351280	9750	9750	9750	9750	0
69	20241008	181700	161351280	9750	9750	9750	9750	0
70	20241008	181600	161351280	9750	9750	9750	9750	0
71	20241008	181500	161351280	9750	9750	9750	9750	0
72	20241008	181400	161351280	9750	9750	9750	9750	0
73	20241008	181300	161351280	9750	9750	9750	9750	0
74	20241008	181200	161351280	9750	9750	9750	9750	0
75	20241008	181100	161351280	9750	9750	9750	9750	0
76	20241008	181000	161351280	9750	9750	9750	9750	0
77	20241008	180900	161351280	9750	9750	9750	9750	0
78	20241008	180800	161351280	9750	9750	9750	9750	0
79	20241008	180700	161351280	9750	9750	9750	9750	0
80	20241008	180600	161351280	9750	9750	9750	9750	0
81	20241008	180500	161351280	9750	9750	9750	9750	0
82	20241008	180400	161351280	9750	9750	9750	9750	0
83	20241008	180300	161351280	9750	9750	9750	9750	0
84	20241008	180200	161351280	9750	9750	9750	9750	0
85	20241008	180100	161351280	9750	9750	9750	9750	0
86	20241008	180000	161351280	9750	9750	9750	9750	0
87	20241008	175900	161351280	9750	9750	9750	9750	0
88	20241008	175800	161351280	9750	9750	9750	9750	0
89	20241008	175700	161351280	9750	9750	9750	9750	0
90	20241008	175600	161351280	9750	9750	9750	9750	0
91	20241008	175500	161351280	9750	9750	9750	9750	0
92	20241008	175400	161351280	9750	9750	9750	9750	2889
93	20241008	175300	161351280	9750	9750	9750	9750	0
94	20241008	175200	161351280	9750	9750	9750	9750	0
95	20241008	175100	161351280	9750	9750	9750	9750	0
96	20241008	175000	161351280	9750	9750	9750	9750	0
97	20241008	174900	161351280	9750	9750	9750	9750	0
98	20241008	174800	161351280	9750	9750	9750	9750	0
99	20241008	174700	161351280	9750	9750	9750	9750	0
100	20241008	174600	161351280	9750	9750	9750	9750	0
101	20241008	174500	161351280	9750	9750	9750	9750	0
102	20241008	174400	161351280	9750	9750	9750	9750	0
103	20241008	174300	161351280	9750	9750	9750	9750	0
104	20241008	174200	161351280	9750	9750	9750	9750	0
105	20241008	174100	161351280	9750	9750	9750	9750	0
106	20241008	174000	161351280	9750	9750	9750	9750	0
107	20241008	173900	161351280	9750	9750	9750	9750	0
108	20241008	173800	161351280	9750	9750	9750	9750	0
109	20241008	173700	161351280	9750	9750	9750	9750	0
110	20241008	173600	161351280	9750	9750	9750	9750	0
111	20241008	173500	161351280	9750	9750	9750	9750	0
112	20241008	173400	161351280	9750	9750	9750	9750	0
113	20241008	173300	161351280	9750	9750	9750	9750	0
114	20241008	173200	161351280	9750	9750	9750	9750	0
115	20241008	173100	161351280	9750	9750	9750	9750	0
116	20241008	173000	161351280	9750	9750	9750	9750	0
117	20241008	172900	161351280	9750	9750	9750	9750	0
118	20241008	172800	161351280	9750	9750	9750	9750	0
119	20241008	172700	161351280	9750	9750	9750	9750	0
120	20241008	172600	161351280	9750	9750	9750	9750	0
121	20241008	172500	161351280	9750	9750	9750	9750	0
122	20241008	172400	161351280	9750	9750	9750	9750	2889
123	20241008	172300	161351280	9750	9750	9750	9750	0
124	20241008	172200	161351280	9750	9750	9750	9750	0
125	20241008	172100	161351280	9750	9750	9750	9750	0
126	20241008	172000	161351280	9750	9750	9750	9750	0
127	20241008	171900	161351280	9750	9750	9750	9750	0
128	20241008	171800	161351280	9750	9750	9750	9750	0
129	20241008	171700	161351280	9750	9750	9750	9750	0
130	20241008	171600	161351280	9750	9750	9750	9750	0
131	20241008	171500	161351280	9750	9750	9750	9750	0
132	20241008	171400	161351280	9750	9750	9750	9750	0
133	20241008	171300	161351280	9750	9750	9750	9750	0
134	20241008	171200	161351280	9750	9750	9750	9750	0
135	20241008	171100	161351280	9750	9750	9750	9750	0
136	20241008	171000	161351280	9750	9750	9750	9750	0
137	20241008	170900	161351280	9750	9750	9750	9750	0
138	20241008	170800	161351280	9750	9750	9750	9750	0
139	20241008	170700	161351280	9750	9750	9750	9750	0
140	20241008	170600	161351280	9750	9750	9750	9750	0
141	20241008	170500	161351280	9750	9750	9750	9750	0
142	20241008	170400	161351280	9750	9750	9750	9750	0
143	20241008	170300	161351280	9750	9750	9750	9750	0
144	20241008	170200	161351280	9750	9750	9750	9750	0
145	20241008	170100	161351280	9750	9750	9750	9750	0
146	20241008	170000	161351280	9750	9750	9750	9750	0
147	20241008	165900	161351280	9750	9750	9750	9750	0
148	20241008	165800	161351280	9750	9750	9750	9750	0
149	20241008	165700	161351280	9750	9750	9750	9750	0
150	20241008	165600	161351280	9750	9750	9750	9750	0
151	20241008	165500	161351280	9750	9750	9750	9750	0
152	20241008	165400	161351280	9750	9750	9750	9750	2889
153	20241008	165300	161351280	9750	9750	9750	9750	0
154	20241008	165200	161351280	9750	9750	9750	9750	0
155	20241008	165100	161351280	9750	9750	9750	9750	0
156	20241008	165000	161351280	9750	9750	9750	9750	0
157	20241008	164900	161351280	9750	9750	9750	9750	0
158	20241008	164800	161351280	9750	9750	9750	9750	0
159	20241008	164700	161351280	9750	9750	9750	9750	0
160	20241008	164600	161351280	9750	9750	9750	9750	0
161	20241008	164500	161351280	9750	9750	9750	9750	0
162	20241008	164400	161351280	9750	9750	9750	9750	0
163	20241008	164300	161351280	9750	9750	9750	9750	0
164	20241008	164200	161351280	9750	9750	9750	9750	0
165	20241008	164100	161351280	9750	9750	9750	9750	0
166	20241008	164000	161351280	9750	9750	9750	9750	0
167	20241008	163900	161351280	9750	9750	9750	9750	0
168	20241008	163800	161351280	9750	9750	9750	9750	0
169	20241008	163700	161351280	9750	9750	9750	9750	0
170	20241008	163600	161351280	9750	9750	9750	9750	0
171	20241008	163500	161351280	9750	9750	9750	9750	0
172	20241008	163400	161351280	9750	9750	9750	9750	0
173	20241008	163300	161351280	9750	9750	9750	9750	0
174	20241008	163200	161351280	9750	9750	9750	9750	0
175	20241008	163100	161351280	9750	9750	9750	9750	0
176	20241008	163000	161351280	9750	9750	9750	9750	0
177	20241008	162900	161351280	9750	9750	9750	9750	0
178	20241008	162800	161351280	9750	9750	9750	9750	0
179	20241008	162700	161351280	9750	9750	9750	9750	0
180	20241008	162600	161351280	9750	9750	9750	9750	0
181	20241008	162500	161351280	9750	9750	9750	9750	0
182	20241008	162400	161351280	9750	9750	9750	9750	2889
183	20241008	162300	161351280	9750	9750	9750	9750	0
184	20241008	162200	161351280	9750	9750	9750	9750	0
185	20241008	162100	161351280	9750	9750	9750	9750	0
186	20241008	162000	161351280	9750	9750	9750	9750	0
187	20241008	161900	161351280	9750	9750	9750	9750	0
188	20241008	161800	161351280	9750	9750	9750	9750	0
189	20241008	161700	161351280	9750	9750	9750	9750	0
190	20241008	161600	161351280	9750	9750	9750	9750	0
191	20241008	161500	161351280	9750	9750	9750	9750	0
192	20241008	161400	161351280	9750	9750	9750	9750	0
193	20241008	161300	161351280	9750	9750	9750	9750	0
194	20241008	161200	161351280	9750	9750	9750	9750	0
195	20241008	161100	161351280	9750	9750	9750	9750	0
196	20241008	161000	161351280	9750	9750	9750	9750	0
197	20241008	160900	161351280	9750	9750	9750	9750	0
198	20241008	160800	161351280	9750	9750	9750	9750	0
199	20241008	160700	161351280	9750	9750	9750	9750	0
200	20241008	160600	161351280	9750	9750	9750	9750	0
201	20241008	160500	161351280	9750	9750	9750	9750	0
202	20241008	160400	161351280	9750	9750	9750	9750	0
203	20241008	160300	161351280	9750	9750	9750	9750	0
204	20241008	160200	161351280	9750	9750	9750	9750	0
205	20241008	160100	161351280	9750	9750	9750	9750	0
206	20241008	160000	161351280	9750	9750	9750	9750	0
207	20241008	155900	161351280	9750	9750	9750	9750	0
208	20241008	155800	161351280	9750	9750	9750	9750	0
209	20241008	155700	161351280	9750	9750	9750	9750	0
210	20241008	155600	161351280	9750	9750	9750	9750	0
211	20241008	155500	161351280	9750	9750	9750	9750	0
212	20241008	155400	161351280	9750	9750	9750	9750	2889
213	20241008	155300	161351280	9750	9750	9750	9750	0
214	20241008	155200	161351280	9750	9750	9750	9750	0
215	20241008	155100	161351280	9750	9750	9750	9750	0
216	20241008	155000	161351280	9750	9750	9750	9750	0
217	20241008	154900	161351280	9750	9750	9750	9750	0
218	20241008	154800	161351280	9750	9750	9750	9750	0
219	20241008	154700	161351280	9750	9750	9750	9750	0
220	20241008	154600	161351280	9750	9750	9750	9750	0
221	20241008	154500	161351280	9750	9750	9750	9750	0
222	20241008	154400	161351280	9750	9750	9750	9750	0
223	20241008	154300	161351280	9750	9750	9750	9750	0
224	20241008	154200	161351280	9750	9750	9750	9750	0
225	20241008	154100	161351280	9750	9750	9750	9750	0
226	20241008	154000	161351280	9750	9750	9750	9750	0
227	20241008	153900	161351280	9750	9750	9750	9750	0
228	20241008	153800	161351280	9750	9750	9750	9750	0
229	20241008	153700	161351280	9750	9750	9750	9750	0
230	20241008	153600	161351280	9750	9750	9750	9750	0
231	20241008	153500	161351280	9750	9750	9750	9750	0
232	20241008	153400	161351280	9750	9750	9750	9750	0
233	20241008	153300	161351280	9750	9750	9750	9750	0
234	20241008	153200	161351280	9750	9750	9750	9750	0
235	20241008	153100	161351280	9750	9750	9750	9750	0
236	20241008	153000	161351280	9750	9750	9750	9750	2889
237	20241008	152900	133183530	9560	9560	9560	9560	0
238	20241008	152800	133183530	9560	9560	9560	9560	0
239	20241008	152700	133183530	9560	9560	9560	9560	0
240	20241008	152600	133183530	9560	9560	9560	9560	0
241	20241008	152500	133183530	9560	9560	9560	9560	0
242	20241008	152400	133183530	9560	9560	9560	9560	0
243	20241008	152300	133183530	9560	9560	9560	9560	0
244	20241008	152200	133183530	9560	9560	9560	9560	0
245	20241008	152100	133183530	9560	9560	9560	9560	0
246	20241008	152000	133183530	9560	9560	9560	9560	0
247	20241008	151900	133183530	9560	9560	9560	9560	0
248	20241008	151800	133183530	9560	9560	9560	9560	0
249	20241008	151700	133183530	9560	9560	9560	9560	20
250	20241008	151600	132992330	9560	9570	9570	9560	198
251	20241008	151500	131098360	9570	9570	9570	9570	200
252	20241008	151400	129184360	9570	9580	9580	9570	99
253	20241008	151300	128236850	9590	9590	9590	9590	3
254	20241008	151200	128208080	9590	9590	9600	9590	3
255	20241008	151100	128179300	9590	9590	9590	9590	0
256	20241008	151000	128179300	9590	9590	9590	9590	0
257	20241008	150900	128179300	9590	9590	9590	9590	0
258	20241008	150800	128179300	9590	9590	9590	9590	2
259	20241008	150700	128160120	9580	9580	9580	9580	0
260	20241008	150600	128160120	9580	9580	9580	9580	0
261	20241008	150500	128160120	9580	9580	9580	9580	0
262	20241008	150400	128160120	9580	9580	9580	9580	306
263	20241008	150300	125228640	9570	9570	9570	9570	0
264	20241008	150200	125228640	9570	9570	9570	9570	0
265	20241008	150100	125228640	9570	9570	9570	9570	0
266	20241008	150000	125228640	9570	9570	9570	9570	0
267	20241008	145900	125228640	9570	9570	9580	9570	181
268	20241008	145800	123496460	9580	9580	9580	9580	0
269	20241008	145700	123496460	9580	9580	9580	9580	12
270	20241008	145600	123381500	9590	9590	9590	9590	10
271	20241008	145500	123285600	9580	9580	9580	9580	2
272	20241008	145400	123266440	9570	9570	9570	9570	0
273	20241008	145300	123266440	9570	9570	9570	9570	0
274	20241008	145200	123266440	9570	9570	9570	9570	0
275	20241008	145100	123266440	9570	9570	9570	9570	300
276	20241008	145000	120395440	9580	9580	9580	9580	0
277	20241008	144900	120395440	9580	9580	9580	9580	12
278	20241008	144800	120280480	9570	9570	9570	9570	167
279	20241008	144700	118682290	9580	9580	9580	9580	0
280	20241008	144600	118682290	9580	9580	9580	9580	21
281	20241008	144500	118481110	9610	9610	9610	9610	0
282	20241008	144400	118481110	9610	9610	9610	9610	0
283	20241008	144300	118481110	9610	9610	9610	9610	0
284	20241008	144200	118481110	9610	9590	9620	9590	4
285	20241008	144100	118442700	9560	9560	9560	9560	0
286	20241008	144000	118442700	9560	9560	9560	9560	0
287	20241008	143900	118442700	9560	9560	9560	9560	0
288	20241008	143800	118442700	9560	9560	9560	9560	0
289	20241008	143700	118442700	9560	9560	9560	9560	0
290	20241008	143600	118442700	9560	9560	9560	9560	0
291	20241008	143500	118442700	9560	9560	9560	9560	1
292	20241008	143400	118433140	9570	9580	9580	9570	424
293	20241008	143300	114374410	9570	9570	9570	9570	67
294	20241008	143200	113733220	9570	9570	9570	9570	0
295	20241008	143100	113733220	9570	9570	9570	9570	0
296	20241008	143000	113733220	9570	9570	9570	9570	0
297	20241008	142900	113733220	9570	9570	9570	9570	0
298	20241008	142800	113733220	9570	9620	9620	9570	4
299	20241008	142700	113694880	9630	9590	9630	9580	10
300	20241008	142600	113598780	9590	9570	9590	9570	81
301	20241008	142500	112823580	9580	9600	9600	9580	176
302	20241008	142400	111136730	9620	9600	9620	9600	2
303	20241008	142300	111117510	9620	9620	9620	9620	0
304	20241008	142200	111117510	9620	9620	9620	9620	0
305	20241008	142100	111117510	9620	9620	9620	9620	0
306	20241008	142000	111117510	9620	9610	9620	9610	5
307	20241008	141900	111069440	9610	9610	9610	9610	0
308	20241008	141800	111069440	9610	9610	9610	9610	0
309	20241008	141700	111069440	9610	9600	9610	9600	13
310	20241008	141600	110944530	9610	9610	9610	9610	0
311	20241008	141500	110944530	9610	9610	9610	9610	0
312	20241008	141400	110944530	9610	9610	9610	9610	0
313	20241008	141300	110944530	9610	9610	9610	9610	0
314	20241008	141200	110944530	9610	9610	9610	9610	0
315	20241008	141100	110944530	9610	9600	9610	9600	2
316	20241008	141000	110925320	9610	9610	9610	9610	0
317	20241008	140900	110925320	9610	9610	9610	9610	0
318	20241008	140800	110925320	9610	9600	9610	9600	15
319	20241008	140700	110781310	9630	9630	9630	9630	0
320	20241008	140600	110781310	9630	9630	9630	9630	0
321	20241008	140500	110781310	9630	9630	9630	9630	1
322	20241008	140400	110771680	9630	9600	9630	9600	21
323	20241008	140300	110569710	9620	9620	9620	9620	0
324	20241008	140200	110569710	9620	9620	9620	9620	0
325	20241008	140100	110569710	9620	9620	9620	9620	0
326	20241008	140000	110569710	9620	9620	9620	9620	0
327	20241008	135900	110569710	9620	9610	9620	9590	14
328	20241008	135800	110435190	9640	9640	9640	9640	0
329	20241008	135700	110435190	9640	9620	9640	9600	8
330	20241008	135600	110358170	9640	9640	9640	9640	1
331	20241008	135500	110348530	9640	9640	9640	9600	101
332	20241008	135400	109374930	9630	9590	9640	9590	24
333	20241008	135300	109144190	9580	9580	9580	9580	10
334	20241008	135200	109048390	9580	9590	9590	9580	10
335	20241008	135100	108952570	9600	9600	9600	9600	0
336	20241008	135000	108952570	9600	9600	9600	9600	0
337	20241008	134900	108952570	9600	9600	9600	9600	0
338	20241008	134800	108952570	9600	9600	9600	9600	0
339	20241008	134700	108952570	9600	9600	9600	9600	0
340	20241008	134600	108952570	9600	9600	9600	9600	26
341	20241008	134500	108702970	9600	9600	9600	9600	0
342	20241008	134400	108702970	9600	9600	9600	9600	0
343	20241008	134300	108702970	9600	9630	9630	9600	401
344	20241008	134200	104853340	9620	9620	9620	9620	0
345	20241008	134100	104853340	9620	9600	9630	9600	3
346	20241008	134000	104824490	9620	9620	9620	9620	0
347	20241008	133900	104824490	9620	9620	9620	9620	0
348	20241008	133800	104824490	9620	9590	9640	9590	1468
349	20241008	133700	90697940	9600	9600	9600	9600	0
350	20241008	133600	90697940	9600	9600	9600	9600	0
351	20241008	133500	90697940	9600	9590	9600	9590	2
352	20241008	133400	90678750	9600	9590	9600	9590	22
353	20241008	133300	90467570	9600	9600	9600	9600	0
354	20241008	133200	90467570	9600	9600	9600	9600	0
355	20241008	133100	90467570	9600	9600	9600	9600	0
356	20241008	133000	90467570	9600	9600	9600	9600	0
357	20241008	132900	90467570	9600	9590	9600	9590	4
358	20241008	132800	90429190	9580	9580	9580	9580	0
359	20241008	132700	90429190	9580	9580	9600	9580	4
360	20241008	132600	90390840	9590	9580	9600	9580	4
361	20241008	132500	90352480	9600	9590	9600	9580	6
362	20241008	132400	90294930	9600	9590	9600	9580	6
363	20241008	132300	90237380	9600	9600	9600	9600	1
364	20241008	132200	90227780	9580	9580	9580	9580	1
365	20241008	132100	90218200	9600	9600	9600	9600	0
366	20241008	132000	90218200	9600	9600	9600	9600	1
367	20241008	131900	90208600	9580	9580	9580	9580	1
368	20241008	131800	90199020	9600	9580	9600	9580	4
369	20241008	131700	90160650	9600	9600	9600	9600	0
370	20241008	131600	90160650	9600	9600	9600	9600	0
371	20241008	131500	90160650	9600	9600	9600	9600	0
372	20241008	131400	90160650	9600	9600	9600	9600	0
373	20241008	131300	90160650	9600	9600	9600	9600	0
374	20241008	131200	90160650	9600	9600	9600	9600	0
375	20241008	131100	90160650	9600	9580	9600	9580	104
376	20241008	131000	89162300	9570	9570	9570	9570	0
377	20241008	130900	89162300	9570	9570	9570	9570	0
378	20241008	130800	89162300	9570	9570	9570	9570	0
379	20241008	130700	89162300	9570	9570	9570	9570	0
380	20241008	130600	89162300	9570	9570	9570	9570	0
381	20241008	130500	89162300	9570	9570	9570	9570	0
382	20241008	130400	89162300	9570	9580	9580	9570	2
383	20241008	130300	89143150	9600	9600	9600	9600	0
384	20241008	130200	89143150	9600	9600	9600	9600	2
385	20241008	130100	89123950	9600	9580	9600	9580	2
386	20241008	130000	89104770	9570	9570	9570	9570	1
387	20241008	125900	89095200	9600	9600	9600	9600	0
388	20241008	125800	89095200	9600	9580	9600	9580	3
389	20241008	125700	89066420	9600	9600	9600	9600	0
390	20241008	125600	89066420	9600	9600	9600	9600	0
391	20241008	125500	89066420	9600	9600	9600	9600	0
392	20241008	125400	89066420	9600	9580	9600	9580	11
393	20241008	125300	88960840	9600	9600	9600	9600	0
394	20241008	125200	88960840	9600	9590	9600	9590	2
395	20241008	125100	88941650	9590	9590	9590	9590	0
396	20241008	125000	88941650	9590	9590	9590	9590	0
397	20241008	124900	88941650	9590	9590	9590	9590	0
398	20241008	124800	88941650	9590	9590	9590	9590	31
399	20241008	124700	88644360	9580	9580	9590	9580	632
400	20241008	124600	82584180	9580	9580	9580	9580	0
401	20241008	124500	82584180	9580	9580	9580	9580	0
402	20241008	124400	82584180	9580	9580	9580	9580	0
403	20241008	124300	82584180	9580	9580	9580	9580	0
404	20241008	124200	82584180	9580	9580	9580	9580	0
405	20241008	124100	82584180	9580	9580	9580	9580	0
406	20241008	124000	82584180	9580	9580	9580	9580	0
407	20241008	123900	82584180	9580	9570	9580	9570	2
408	20241008	123800	82565030	9580	9580	9580	9580	0
409	20241008	123700	82565030	9580	9580	9580	9580	0
410	20241008	123600	82565030	9580	9580	9580	9580	0
411	20241008	123500	82565030	9580	9580	9580	9580	0
412	20241008	123400	82565030	9580	9570	9580	9570	61
413	20241008	123300	81981250	9570	9570	9570	9570	0
414	20241008	123200	81981250	9570	9570	9570	9570	1
415	20241008	123100	81971680	9570	9570	9570	9570	0
416	20241008	123000	81971680	9570	9570	9570	9570	4
417	20241008	122900	81933400	9570	9570	9570	9570	0
418	20241008	122800	81933400	9570	9570	9570	9570	1
419	20241008	122700	81923830	9570	9570	9570	9570	1
420	20241008	122600	81914260	9570	9570	9570	9570	51
421	20241008	122500	81426190	9570	9570	9570	9570	0
422	20241008	122400	81426190	9570	9570	9570	9570	1
423	20241008	122300	81416620	9570	9570	9570	9570	0
424	20241008	122200	81416620	9570	9570	9570	9570	0
425	20241008	122100	81416620	9570	9570	9570	9570	0
426	20241008	122000	81416620	9570	9570	9570	9570	0
427	20241008	121900	81416620	9570	9570	9570	9570	0
428	20241008	121800	81416620	9570	9580	9580	9570	19
429	20241008	121700	81234780	9590	9580	9590	9580	2
430	20241008	121600	81215610	9580	9580	9580	9580	308
431	20241008	121500	78264970	9580	9580	9580	9580	50
432	20241008	121400	77785970	9580	9580	9580	9580	0
433	20241008	121300	77785970	9580	9580	9580	9580	0
434	20241008	121200	77785970	9580	9580	9580	9580	0
435	20241008	121100	77785970	9580	9580	9580	9580	22
436	20241008	121000	77575210	9580	9580	9580	9580	0
437	20241008	120900	77575210	9580	9580	9580	9580	0
438	20241008	120800	77575210	9580	9580	9580	9580	0
439	20241008	120700	77575210	9580	9580	9580	9580	0
440	20241008	120600	77575210	9580	9570	9580	9570	12
441	20241008	120500	77460360	9590	9570	9590	9570	2
442	20241008	120400	77441200	9590	9570	9590	9570	10
443	20241008	120300	77345480	9570	9570	9570	9570	12
444	20241008	120200	77230640	9570	9590	9600	9570	254
445	20241008	120100	74799670	9600	9600	9600	9600	0
446	20241008	120000	74799670	9600	9600	9600	9600	0
447	20241008	115900	74799670	9600	9600	9600	9600	0
448	20241008	115800	74799670	9600	9600	9600	9600	31
449	20241008	115700	74502070	9620	9620	9620	9620	0
450	20241008	115600	74502070	9620	9620	9620	9620	0
451	20241008	115500	74502070	9620	9620	9620	9620	4
452	20241008	115400	74463590	9620	9600	9620	9600	746
453	20241008	115300	67287110	9590	9580	9590	9580	341
454	20241008	115200	64018010	9590	9590	9590	9590	0
455	20241008	115100	64018010	9590	9590	9590	9590	0
456	20241008	115000	64018010	9590	9580	9590	9580	3
457	20241008	114900	63989260	9590	9590	9590	9590	0
458	20241008	114800	63989260	9590	9590	9590	9590	0
459	20241008	114700	63989260	9590	9590	9590	9590	0
460	20241008	114600	63989260	9590	9590	9590	9590	0
461	20241008	114500	63989260	9590	9590	9590	9590	0
462	20241008	114400	63989260	9590	9590	9590	9590	0
463	20241008	114300	63989260	9590	9590	9590	9590	0
464	20241008	114200	63989260	9590	9590	9590	9590	0
465	20241008	114100	63989260	9590	9590	9590	9590	0
466	20241008	114000	63989260	9590	9590	9590	9590	1
467	20241008	113900	63979670	9580	9580	9580	9580	1
468	20241008	113800	63970090	9590	9590	9590	9590	0
469	20241008	113700	63970090	9590	9590	9590	9590	0
470	20241008	113600	63970090	9590	9590	9590	9590	0
471	20241008	113500	63970090	9590	9590	9590	9590	0
472	20241008	113400	63970090	9590	9590	9590	9590	0
473	20241008	113300	63970090	9590	9570	9590	9570	4
474	20241008	113200	63931760	9580	9580	9580	9580	0
475	20241008	113100	63931760	9580	9580	9580	9580	0
476	20241008	113000	63931760	9580	9580	9580	9580	0
477	20241008	112900	63931760	9580	9570	9580	9570	2
478	20241008	112800	63912610	9570	9570	9570	9570	0
479	20241008	112700	63912610	9570	9570	9570	9570	0
480	20241008	112600	63912610	9570	9570	9570	9570	0
481	20241008	112500	63912610	9570	9570	9570	9570	0
482	20241008	112400	63912610	9570	9570	9570	9570	0
483	20241008	112300	63912610	9570	9570	9570	9570	0
484	20241008	112200	63912610	9570	9570	9570	9570	40
485	20241008	112100	63529810	9570	9570	9570	9570	0
486	20241008	112000	63529810	9570	9570	9570	9570	0
487	20241008	111900	63529810	9570	9570	9570	9570	0
488	20241008	111800	63529810	9570	9570	9570	9570	0
489	20241008	111700	63529810	9570	9560	9570	9560	6
490	20241008	111600	63472420	9570	9560	9580	9560	6
491	20241008	111500	63415020	9570	9570	9580	9560	16
492	20241008	111400	63262000	9570	9570	9570	9570	0
493	20241008	111300	63262000	9570	9570	9570	9570	0
494	20241008	111200	63262000	9570	9570	9570	9570	0
495	20241008	111100	63262000	9570	9570	9570	9570	20
496	20241008	111000	63070600	9570	9570	9570	9570	0
497	20241008	110900	63070600	9570	9570	9570	9570	1
498	20241008	110800	63061030	9570	9570	9570	9570	0
499	20241008	110700	63061030	9570	9560	9570	9560	66
500	20241008	110600	62429430	9570	9570	9570	9570	0
501	20241008	110500	62429430	9570	9570	9570	9570	77
502	20241008	110400	61692540	9570	9560	9570	9560	4
503	20241008	110300	61654280	9570	9570	9570	9570	0
504	20241008	110200	61654280	9570	9570	9570	9570	0
505	20241008	110100	61654280	9570	9570	9570	9570	0
506	20241008	110000	61654280	9570	9570	9570	9570	1
507	20241008	105900	61644710	9550	9550	9550	9550	58
508	20241008	105800	61090810	9560	9560	9560	9550	693
509	20241008	105700	54470190	9570	9570	9570	9570	112
510	20241008	105600	53398350	9590	9590	9590	9580	13
511	20241008	105500	53273690	9610	9610	9610	9610	0
512	20241008	105400	53273690	9610	9600	9610	9600	101
513	20241008	105300	52303990	9610	9610	9610	9610	0
514	20241008	105200	52303990	9610	9610	9610	9610	0
515	20241008	105100	52303990	9610	9580	9610	9580	2
516	20241008	105000	52284800	9590	9610	9610	9590	22
517	20241008	104900	52073800	9570	9570	9570	9570	0
518	20241008	104800	52073800	9570	9570	9570	9570	389
519	20241008	104700	48351070	9570	9570	9570	9570	0
520	20241008	104600	48351070	9570	9570	9570	9570	0
521	20241008	104500	48351070	9570	9570	9570	9570	0
522	20241008	104400	48351070	9570	9570	9570	9570	3
523	20241008	104300	48322360	9570	9570	9570	9570	0
524	20241008	104200	48322360	9570	9570	9570	9570	0
525	20241008	104100	48322360	9570	9570	9570	9570	27
526	20241008	104000	48063970	9580	9580	9580	9580	10
527	20241008	103900	47968170	9580	9580	9580	9580	0
528	20241008	103800	47968170	9580	9570	9580	9570	200
529	20241008	103700	46052180	9580	9600	9600	9580	418
530	20241008	103600	42039400	9560	9560	9560	9560	3
531	20241008	103500	42010720	9560	9560	9560	9560	0
532	20241008	103400	42010720	9560	9580	9590	9560	409
533	20241008	103300	38096010	9590	9590	9590	9590	1
534	20241008	103200	38086420	9600	9590	9600	9590	7
535	20241008	103100	38019240	9590	9590	9590	9590	0
536	20241008	103000	38019240	9590	9590	9590	9590	1
537	20241008	102900	38009650	9600	9590	9600	9590	4
538	20241008	102800	37971280	9590	9590	9590	9590	1
539	20241008	102700	37961690	9590	9600	9600	9580	439
540	20241008	102600	33751110	9620	9620	9620	9620	0
541	20241008	102500	33751110	9620	9620	9620	9620	0
542	20241008	102400	33751110	9620	9620	9620	9620	0
543	20241008	102300	33751110	9620	9600	9620	9600	3
544	20241008	102200	33722280	9600	9610	9610	9600	764
545	20241008	102100	26383090	9620	9620	9620	9620	0
546	20241008	102000	26383090	9620	9620	9620	9620	0
547	20241008	101900	26383090	9620	9620	9620	9620	46
548	20241008	101800	25940570	9640	9640	9640	9640	0
549	20241008	101700	25940570	9640	9640	9640	9640	0
550	20241008	101600	25940570	9640	9640	9640	9640	0
551	20241008	101500	25940570	9640	9640	9640	9640	0
552	20241008	101400	25940570	9640	9640	9640	9640	0
553	20241008	101300	25940570	9640	9640	9640	9640	0
554	20241008	101200	25940570	9640	9640	9640	9640	0
555	20241008	101100	25940570	9640	9640	9640	9640	0
556	20241008	101000	25940570	9640	9640	9640	9640	0
557	20241008	100900	25940570	9640	9640	9640	9640	0
558	20241008	100800	25940570	9640	9640	9640	9640	0
559	20241008	100700	25940570	9640	9640	9640	9640	0
560	20241008	100600	25940570	9640	9640	9640	9640	0
561	20241008	100500	25940570	9640	9620	9640	9620	3
562	20241008	100400	25911690	9620	9620	9620	9620	0
563	20241008	100300	25911690	9620	9620	9620	9620	0
564	20241008	100200	25911690	9620	9620	9620	9620	1
565	20241008	100100	25902070	9620	9620	9620	9620	0
566	20241008	100000	25902070	9620	9620	9620	9620	1
567	20241008	095900	25892450	9610	9620	9620	9610	98
568	20241008	095800	24950620	9650	9650	9650	9650	1
569	20241008	095700	24940970	9650	9650	9650	9650	33
570	20241008	095600	24622520	9670	9670	9670	9670	0
571	20241008	095500	24622520	9670	9670	9670	9670	0
572	20241008	095400	24622520	9670	9670	9670	9670	0
573	20241008	095300	24622520	9670	9670	9670	9670	0
574	20241008	095200	24622520	9670	9630	9670	9630	4
575	20241008	095100	24583920	9620	9620	9620	9620	142
576	20241008	095000	23217880	9620	9620	9620	9620	503
577	20241008	094900	18379020	9610	9610	9610	9610	1
578	20241008	094800	18369410	9620	9620	9620	9620	0
579	20241008	094700	18369410	9620	9620	9620	9620	3
580	20241008	094600	18340550	9620	9620	9620	9620	5
581	20241008	094500	18292450	9610	9610	9610	9610	0
582	20241008	094400	18292450	9610	9610	9610	9610	0
583	20241008	094300	18292450	9610	9610	9610	9610	1
584	20241008	094200	18282840	9610	9610	9610	9610	9
585	20241008	094100	18196350	9620	9620	9620	9620	2
586	20241008	094000	18177110	9620	9620	9620	9620	3
587	20241008	093900	18148250	9620	9620	9620	9620	0
588	20241008	093800	18148250	9620	9620	9620	9620	0
589	20241008	093700	18148250	9620	9630	9630	9620	12
590	20241008	093600	18032700	9630	9630	9630	9630	0
591	20241008	093500	18032700	9630	9630	9630	9630	0
592	20241008	093400	18032700	9630	9630	9630	9630	0
593	20241008	093300	18032700	9630	9630	9630	9630	1
594	20241008	093200	18023070	9610	9610	9610	9610	6
595	20241008	093100	17965410	9610	9610	9610	9610	1
596	20241008	093000	17955800	9610	9610	9610	9610	0
597	20241008	092900	17955800	9610	9610	9610	9610	0
598	20241008	092800	17955800	9610	9610	9610	9610	91
599	20241008	092700	17081290	9620	9620	9620	9620	0
600	20241008	092600	17081290	9620	9620	9620	9620	0
601	20241008	092500	17081290	9620	9620	9620	9620	0
602	20241008	092400	17081290	9620	9620	9620	9620	0
603	20241008	092300	17081290	9620	9620	9630	9620	7
604	20241008	092200	17013940	9610	9640	9640	9610	712
605	20241008	092100	10166570	9650	9640	9650	9640	861
606	20241008	092000	1858000	9640	9640	9640	9640	36
607	20241008	091900	1510960	9650	9650	9650	9650	0
608	20241008	091800	1510960	9650	9650	9650	9650	0
609	20241008	091700	1510960	9650	9650	9650	9650	0
610	20241008	091600	1510960	9650	9650	9650	9650	0
611	20241008	091500	1510960	9650	9650	9650	9650	0
612	20241008	091400	1510960	9650	9650	9650	9650	0
613	20241008	091300	1510960	9650	9680	9680	9650	12
614	20241008	091200	1395130	9690	9690	9690	9630	17
615	20241008	091100	1230640	9690	9690	9690	9690	0
616	20241008	091000	1230640	9690	9690	9690	9690	3
617	20241008	090900	1201570	9700	9700	9700	9700	0
618	20241008	090800	1201570	9700	9700	9700	9700	0
619	20241008	090700	1201570	9700	9700	9700	9700	0
620	20241008	090600	1201570	9700	9700	9700	9700	0
621	20241008	090500	1201570	9700	9690	9700	9690	11
622	20241008	090400	1094880	9700	9700	9700	9700	0
623	20241008	090300	1094880	9700	9680	9700	9680	100
624	20241008	090200	125980	9680	9680	9680	9680	6
625	20241008	090100	67900	9700	9700	9700	9700	0
626	20241008	090000	67900	9700	9700	9700	9700	7