KissMeData/035510/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191900	167684040	9750	9750	9750	9750	491
3	20241011	191800	167684040	9750	9750	9750	9750	0
4	20241011	191700	167684040	9750	9750	9750	9750	0
5	20241011	191600	167684040	9750	9750	9750	9750	0
6	20241011	191500	167684040	9750	9750	9750	9750	0
7	20241011	191400	167684040	9750	9750	9750	9750	0
8	20241011	191300	167684040	9750	9750	9750	9750	0
9	20241011	191200	167684040	9750	9750	9750	9750	0
10	20241011	191100	167684040	9750	9750	9750	9750	0
11	20241011	191000	167684040	9750	9750	9750	9750	0
12	20241011	190900	167684040	9750	9750	9750	9750	0
13	20241011	190800	167684040	9750	9750	9750	9750	0
14	20241011	190700	167684040	9750	9750	9750	9750	0
15	20241011	190600	167684040	9750	9750	9750	9750	0
16	20241011	190500	167684040	9750	9750	9750	9750	0
17	20241011	190400	167684040	9750	9750	9750	9750	0
18	20241011	190300	167684040	9750	9750	9750	9750	0
19	20241011	190200	167684040	9750	9750	9750	9750	0
20	20241011	190100	167684040	9750	9750	9750	9750	0
21	20241011	190000	167684040	9750	9750	9750	9750	0
22	20241011	185900	167684040	9750	9750	9750	9750	0
23	20241011	185800	167684040	9750	9750	9750	9750	0
24	20241011	185700	167684040	9750	9750	9750	9750	0
25	20241011	185600	167684040	9750	9750	9750	9750	0
26	20241011	185500	167684040	9750	9750	9750	9750	0
27	20241011	185400	167684040	9750	9750	9750	9750	0
28	20241011	185300	167684040	9750	9750	9750	9750	0
29	20241011	185200	167684040	9750	9750	9750	9750	0
30	20241011	185100	167684040	9750	9750	9750	9750	0
31	20241011	185000	167684040	9750	9750	9750	9750	0
32	20241011	184900	167684040	9750	9750	9750	9750	491
33	20241011	184800	167684040	9750	9750	9750	9750	0
34	20241011	184700	167684040	9750	9750	9750	9750	0
35	20241011	184600	167684040	9750	9750	9750	9750	0
36	20241011	184500	167684040	9750	9750	9750	9750	0
37	20241011	184400	167684040	9750	9750	9750	9750	0
38	20241011	184300	167684040	9750	9750	9750	9750	0
39	20241011	184200	167684040	9750	9750	9750	9750	0
40	20241011	184100	167684040	9750	9750	9750	9750	0
41	20241011	184000	167684040	9750	9750	9750	9750	0
42	20241011	183900	167684040	9750	9750	9750	9750	0
43	20241011	183800	167684040	9750	9750	9750	9750	0
44	20241011	183700	167684040	9750	9750	9750	9750	0
45	20241011	183600	167684040	9750	9750	9750	9750	0
46	20241011	183500	167684040	9750	9750	9750	9750	0
47	20241011	183400	167684040	9750	9750	9750	9750	0
48	20241011	183300	167684040	9750	9750	9750	9750	0
49	20241011	183200	167684040	9750	9750	9750	9750	0
50	20241011	183100	167684040	9750	9750	9750	9750	0
51	20241011	183000	167684040	9750	9750	9750	9750	0
52	20241011	182900	167684040	9750	9750	9750	9750	0
53	20241011	182800	167684040	9750	9750	9750	9750	0
54	20241011	182700	167684040	9750	9750	9750	9750	0
55	20241011	182600	167684040	9750	9750	9750	9750	0
56	20241011	182500	167684040	9750	9750	9750	9750	0
57	20241011	182400	167684040	9750	9750	9750	9750	0
58	20241011	182300	167684040	9750	9750	9750	9750	0
59	20241011	182200	167684040	9750	9750	9750	9750	0
60	20241011	182100	167684040	9750	9750	9750	9750	0
61	20241011	182000	167684040	9750	9750	9750	9750	0
62	20241011	181900	167684040	9750	9750	9750	9750	491
63	20241011	181800	167684040	9750	9750	9750	9750	0
64	20241011	181700	167684040	9750	9750	9750	9750	0
65	20241011	181600	167684040	9750	9750	9750	9750	0
66	20241011	181500	167684040	9750	9750	9750	9750	0
67	20241011	181400	167684040	9750	9750	9750	9750	0
68	20241011	181300	167684040	9750	9750	9750	9750	0
69	20241011	181200	167684040	9750	9750	9750	9750	0
70	20241011	181100	167684040	9750	9750	9750	9750	0
71	20241011	181000	167684040	9750	9750	9750	9750	0
72	20241011	180900	167684040	9750	9750	9750	9750	0
73	20241011	180800	167684040	9750	9750	9750	9750	0
74	20241011	180700	167684040	9750	9750	9750	9750	0
75	20241011	180600	167684040	9750	9750	9750	9750	0
76	20241011	180500	167684040	9750	9750	9750	9750	0
77	20241011	180400	167684040	9750	9750	9750	9750	0
78	20241011	180300	167684040	9750	9750	9750	9750	0
79	20241011	180200	167684040	9750	9750	9750	9750	0
80	20241011	180100	167684040	9750	9750	9750	9750	0
81	20241011	180000	167684040	9750	9750	9750	9750	0
82	20241011	175900	167684040	9750	9750	9750	9750	0
83	20241011	175800	167684040	9750	9750	9750	9750	0
84	20241011	175700	167684040	9750	9750	9750	9750	0
85	20241011	175600	167684040	9750	9750	9750	9750	0
86	20241011	175500	167684040	9750	9750	9750	9750	0
87	20241011	175400	167684040	9750	9750	9750	9750	0
88	20241011	175300	167684040	9750	9750	9750	9750	0
89	20241011	175200	167684040	9750	9750	9750	9750	0
90	20241011	175100	167684040	9750	9750	9750	9750	0
91	20241011	175000	167684040	9750	9750	9750	9750	0
92	20241011	174900	167684040	9750	9750	9750	9750	491
93	20241011	174800	167684040	9750	9750	9750	9750	0
94	20241011	174700	167684040	9750	9750	9750	9750	0
95	20241011	174600	167684040	9750	9750	9750	9750	0
96	20241011	174500	167684040	9750	9750	9750	9750	0
97	20241011	174400	167684040	9750	9750	9750	9750	0
98	20241011	174300	167684040	9750	9750	9750	9750	0
99	20241011	174200	167684040	9750	9750	9750	9750	0
100	20241011	174100	167684040	9750	9750	9750	9750	0
101	20241011	174000	167684040	9750	9750	9750	9750	0
102	20241011	173900	167684040	9750	9750	9750	9750	0
103	20241011	173800	167684040	9750	9750	9750	9750	0
104	20241011	173700	167684040	9750	9750	9750	9750	0
105	20241011	173600	167684040	9750	9750	9750	9750	0
106	20241011	173500	167684040	9750	9750	9750	9750	0
107	20241011	173400	167684040	9750	9750	9750	9750	0
108	20241011	173300	167684040	9750	9750	9750	9750	0
109	20241011	173200	167684040	9750	9750	9750	9750	0
110	20241011	173100	167684040	9750	9750	9750	9750	0
111	20241011	173000	167684040	9750	9750	9750	9750	0
112	20241011	172900	167684040	9750	9750	9750	9750	0
113	20241011	172800	167684040	9750	9750	9750	9750	0
114	20241011	172700	167684040	9750	9750	9750	9750	0
115	20241011	172600	167684040	9750	9750	9750	9750	0
116	20241011	172500	167684040	9750	9750	9750	9750	0
117	20241011	172400	167684040	9750	9750	9750	9750	0
118	20241011	172300	167684040	9750	9750	9750	9750	0
119	20241011	172200	167684040	9750	9750	9750	9750	0
120	20241011	172100	167684040	9750	9750	9750	9750	0
121	20241011	172000	167684040	9750	9750	9750	9750	0
122	20241011	171900	167684040	9750	9750	9750	9750	491
123	20241011	171800	167684040	9750	9750	9750	9750	0
124	20241011	171700	167684040	9750	9750	9750	9750	0
125	20241011	171600	167684040	9750	9750	9750	9750	0
126	20241011	171500	167684040	9750	9750	9750	9750	0
127	20241011	171400	167684040	9750	9750	9750	9750	0
128	20241011	171300	167684040	9750	9750	9750	9750	0
129	20241011	171200	167684040	9750	9750	9750	9750	0
130	20241011	171100	167684040	9750	9750	9750	9750	0
131	20241011	171000	167684040	9750	9750	9750	9750	0
132	20241011	170900	167684040	9750	9750	9750	9750	0
133	20241011	170800	167684040	9750	9750	9750	9750	0
134	20241011	170700	167684040	9750	9750	9750	9750	0
135	20241011	170600	167684040	9750	9750	9750	9750	0
136	20241011	170500	167684040	9750	9750	9750	9750	0
137	20241011	170400	167684040	9750	9750	9750	9750	0
138	20241011	170300	167684040	9750	9750	9750	9750	0
139	20241011	170200	167684040	9750	9750	9750	9750	0
140	20241011	170100	167684040	9750	9750	9750	9750	0
141	20241011	170000	167684040	9750	9750	9750	9750	0
142	20241011	165900	167684040	9750	9750	9750	9750	0
143	20241011	165800	167684040	9750	9750	9750	9750	0
144	20241011	165700	167684040	9750	9750	9750	9750	0
145	20241011	165600	167684040	9750	9750	9750	9750	0
146	20241011	165500	167684040	9750	9750	9750	9750	0
147	20241011	165400	167684040	9750	9750	9750	9750	0
148	20241011	165300	167684040	9750	9750	9750	9750	0
149	20241011	165200	167684040	9750	9750	9750	9750	0
150	20241011	165100	167684040	9750	9750	9750	9750	0
151	20241011	165000	167684040	9750	9750	9750	9750	0
152	20241011	164900	167684040	9750	9750	9750	9750	491
153	20241011	164800	167684040	9750	9750	9750	9750	0
154	20241011	164700	167684040	9750	9750	9750	9750	0
155	20241011	164600	167684040	9750	9750	9750	9750	0
156	20241011	164500	167684040	9750	9750	9750	9750	0
157	20241011	164400	167684040	9750	9750	9750	9750	0
158	20241011	164300	167684040	9750	9750	9750	9750	0
159	20241011	164200	167684040	9750	9750	9750	9750	0
160	20241011	164100	167684040	9750	9750	9750	9750	0
161	20241011	164000	167684040	9750	9750	9750	9750	0
162	20241011	163900	167684040	9750	9750	9750	9750	0
163	20241011	163800	167684040	9750	9750	9750	9750	0
164	20241011	163700	167684040	9750	9750	9750	9750	0
165	20241011	163600	167684040	9750	9750	9750	9750	0
166	20241011	163500	167684040	9750	9750	9750	9750	0
167	20241011	163400	167684040	9750	9750	9750	9750	0
168	20241011	163300	167684040	9750	9750	9750	9750	0
169	20241011	163200	167684040	9750	9750	9750	9750	0
170	20241011	163100	167684040	9750	9750	9750	9750	0
171	20241011	163000	167684040	9750	9750	9750	9750	0
172	20241011	162900	167684040	9750	9750	9750	9750	0
173	20241011	162800	167684040	9750	9750	9750	9750	0
174	20241011	162700	167684040	9750	9750	9750	9750	0
175	20241011	162600	167684040	9750	9750	9750	9750	0
176	20241011	162500	167684040	9750	9750	9750	9750	0
177	20241011	162400	167684040	9750	9750	9750	9750	0
178	20241011	162300	167684040	9750	9750	9750	9750	0
179	20241011	162200	167684040	9750	9750	9750	9750	0
180	20241011	162100	167684040	9750	9750	9750	9750	0
181	20241011	162000	167684040	9750	9750	9750	9750	0
182	20241011	161900	167684040	9750	9750	9750	9750	491
183	20241011	161800	167684040	9750	9750	9750	9750	0
184	20241011	161700	167684040	9750	9750	9750	9750	0
185	20241011	161600	167684040	9750	9750	9750	9750	0
186	20241011	161500	167684040	9750	9750	9750	9750	0
187	20241011	161400	167684040	9750	9750	9750	9750	0
188	20241011	161300	167684040	9750	9750	9750	9750	0
189	20241011	161200	167684040	9750	9750	9750	9750	0
190	20241011	161100	167684040	9750	9750	9750	9750	0
191	20241011	161000	167684040	9750	9750	9750	9750	0
192	20241011	160900	167684040	9750	9750	9750	9750	0
193	20241011	160800	167684040	9750	9750	9750	9750	0
194	20241011	160700	167684040	9750	9750	9750	9750	0
195	20241011	160600	167684040	9750	9750	9750	9750	0
196	20241011	160500	167684040	9750	9750	9750	9750	0
197	20241011	160400	167684040	9750	9750	9750	9750	0
198	20241011	160300	167684040	9750	9750	9750	9750	0
199	20241011	160200	167684040	9750	9750	9750	9750	0
200	20241011	160100	167684040	9750	9750	9750	9750	0
201	20241011	160000	167684040	9750	9750	9750	9750	0
202	20241011	155900	167684040	9750	9750	9750	9750	0
203	20241011	155800	167684040	9750	9750	9750	9750	0
204	20241011	155700	167684040	9750	9750	9750	9750	0
205	20241011	155600	167684040	9750	9750	9750	9750	0
206	20241011	155500	167684040	9750	9750	9750	9750	0
207	20241011	155400	167684040	9750	9750	9750	9750	0
208	20241011	155300	167684040	9750	9750	9750	9750	0
209	20241011	155200	167684040	9750	9750	9750	9750	0
210	20241011	155100	167684040	9750	9750	9750	9750	0
211	20241011	155000	167684040	9750	9750	9750	9750	0
212	20241011	154900	167684040	9750	9750	9750	9750	491
213	20241011	154800	167684040	9750	9750	9750	9750	0
214	20241011	154700	167684040	9750	9750	9750	9750	0
215	20241011	154600	167684040	9750	9750	9750	9750	0
216	20241011	154500	167684040	9750	9750	9750	9750	0
217	20241011	154400	167684040	9750	9750	9750	9750	0
218	20241011	154300	167684040	9750	9750	9750	9750	0
219	20241011	154200	167684040	9750	9750	9750	9750	0
220	20241011	154100	167684040	9750	9750	9750	9750	0
221	20241011	154000	167684040	9750	9750	9750	9750	0
222	20241011	153900	167684040	9750	9750	9750	9750	0
223	20241011	153800	167684040	9750	9750	9750	9750	0
224	20241011	153700	167684040	9750	9750	9750	9750	0
225	20241011	153600	167684040	9750	9750	9750	9750	0
226	20241011	153500	167684040	9750	9750	9750	9750	0
227	20241011	153400	167684040	9750	9750	9750	9750	0
228	20241011	153300	167684040	9750	9750	9750	9750	0
229	20241011	153200	167684040	9750	9750	9750	9750	0
230	20241011	153100	167684040	9750	9750	9750	9750	0
231	20241011	153000	167684040	9750	9750	9750	9750	491
232	20241011	152900	162896790	9750	9750	9750	9750	0
233	20241011	152800	162896790	9750	9750	9750	9750	0
234	20241011	152700	162896790	9750	9750	9750	9750	0
235	20241011	152600	162896790	9750	9750	9750	9750	0
236	20241011	152500	162896790	9750	9750	9750	9750	0
237	20241011	152400	162896790	9750	9750	9750	9750	0
238	20241011	152300	162896790	9750	9750	9750	9750	0
239	20241011	152200	162896790	9750	9750	9750	9750	0
240	20241011	152100	162896790	9750	9750	9750	9750	0
241	20241011	152000	162896790	9750	9750	9750	9750	0
242	20241011	151900	162896790	9750	9750	9830	9750	92
243	20241011	151800	161998670	9750	9750	9750	9750	37
244	20241011	151700	161637920	9750	9750	9750	9750	20
245	20241011	151600	161442920	9760	9760	9760	9760	112
246	20241011	151500	160349800	9760	9760	9760	9760	26
247	20241011	151400	160096040	9760	9760	9760	9760	0
248	20241011	151300	160096040	9760	9760	9760	9760	0
249	20241011	151200	160096040	9760	9760	9760	9760	50
250	20241011	151100	159608040	9760	9760	9760	9760	70
251	20241011	151000	158924840	9770	9770	9770	9770	0
252	20241011	150900	158924840	9770	9770	9770	9770	1
253	20241011	150800	158915070	9770	9770	9770	9770	1
254	20241011	150700	158905300	9770	9760	9770	9760	14
255	20241011	150600	158768650	9770	9770	9770	9770	0
256	20241011	150500	158768650	9770	9770	9770	9770	0
257	20241011	150400	158768650	9770	9770	9770	9770	0
258	20241011	150300	158768650	9770	9770	9770	9770	10
259	20241011	150200	158670950	9770	9770	9770	9770	2
260	20241011	150100	158651410	9760	9760	9760	9760	3
261	20241011	150000	158622130	9760	9760	9760	9760	25
262	20241011	145900	158378130	9780	9780	9780	9780	0
263	20241011	145800	158378130	9780	9780	9780	9780	0
264	20241011	145700	158378130	9780	9780	9780	9780	1
265	20241011	145600	158368350	9760	9760	9760	9760	1466
266	20241011	145500	144060190	9790	9790	9790	9790	0
267	20241011	145400	144060190	9790	9790	9790	9790	5
268	20241011	145300	144011240	9790	9790	9790	9790	0
269	20241011	145200	144011240	9790	9790	9790	9790	0
270	20241011	145100	144011240	9790	9790	9790	9790	0
271	20241011	145000	144011240	9790	9790	9790	9790	0
272	20241011	144900	144011240	9790	9770	9790	9770	33
273	20241011	144800	143688810	9760	9760	9760	9760	0
274	20241011	144700	143688810	9760	9760	9760	9760	1
275	20241011	144600	143679050	9760	9760	9760	9760	0
276	20241011	144500	143679050	9760	9760	9760	9760	0
277	20241011	144400	143679050	9760	9760	9760	9760	0
278	20241011	144300	143679050	9760	9770	9770	9760	96
279	20241011	144200	142741150	9790	9790	9790	9790	0
280	20241011	144100	142741150	9790	9790	9790	9790	0
281	20241011	144000	142741150	9790	9790	9790	9790	0
282	20241011	143900	142741150	9790	9790	9790	9790	0
283	20241011	143800	142741150	9790	9790	9790	9790	0
284	20241011	143700	142741150	9790	9790	9790	9790	0
285	20241011	143600	142741150	9790	9790	9790	9790	0
286	20241011	143500	142741150	9790	9790	9790	9790	0
287	20241011	143400	142741150	9790	9790	9790	9790	1
288	20241011	143300	142731360	9760	9760	9760	9760	0
289	20241011	143200	142731360	9760	9760	9760	9760	0
290	20241011	143100	142731360	9760	9760	9760	9760	0
291	20241011	143000	142731360	9760	9760	9760	9760	0
292	20241011	142900	142731360	9760	9780	9780	9760	104
293	20241011	142800	141714260	9790	9790	9790	9790	0
294	20241011	142700	141714260	9790	9790	9790	9790	0
295	20241011	142600	141714260	9790	9790	9790	9790	4
296	20241011	142500	141675100	9770	9770	9770	9770	6
297	20241011	142400	141616480	9790	9790	9790	9790	0
298	20241011	142300	141616480	9790	9790	9790	9790	0
299	20241011	142200	141616480	9790	9790	9790	9790	0
300	20241011	142100	141616480	9790	9790	9790	9790	0
301	20241011	142000	141616480	9790	9790	9790	9790	0
302	20241011	141900	141616480	9790	9790	9790	9790	0
303	20241011	141800	141616480	9790	9790	9790	9790	0
304	20241011	141700	141616480	9790	9790	9790	9790	0
305	20241011	141600	141616480	9790	9790	9790	9790	0
306	20241011	141500	141616480	9790	9790	9790	9790	0
307	20241011	141400	141616480	9790	9790	9790	9790	0
308	20241011	141300	141616480	9790	9790	9790	9790	0
309	20241011	141200	141616480	9790	9790	9790	9790	0
310	20241011	141100	141616480	9790	9790	9790	9790	1
311	20241011	141000	141606690	9760	9760	9760	9760	0
312	20241011	140900	141606690	9760	9760	9760	9760	0
313	20241011	140800	141606690	9760	9780	9780	9760	626
314	20241011	140700	135495140	9780	9780	9780	9780	0
315	20241011	140600	135495140	9780	9780	9780	9780	6
316	20241011	140500	135436460	9780	9780	9780	9780	0
317	20241011	140400	135436460	9780	9780	9780	9780	1
318	20241011	140300	135426680	9780	9780	9780	9780	0
319	20241011	140200	135426680	9780	9780	9780	9780	0
320	20241011	140100	135426680	9780	9780	9780	9780	199
321	20241011	140000	133480460	9790	9790	9790	9790	0
322	20241011	135900	133480460	9790	9790	9790	9790	10
323	20241011	135800	133382560	9800	9800	9800	9800	0
324	20241011	135700	133382560	9800	9800	9800	9800	0
325	20241011	135600	133382560	9800	9800	9800	9800	0
326	20241011	135500	133382560	9800	9790	9800	9790	31
327	20241011	135400	133079060	9790	9790	9790	9790	0
328	20241011	135300	133079060	9790	9790	9790	9790	0
329	20241011	135200	133079060	9790	9790	9790	9790	1
330	20241011	135100	133069270	9780	9780	9780	9780	0
331	20241011	135000	133069270	9780	9790	9800	9780	64
332	20241011	134900	132442750	9790	9790	9790	9790	0
333	20241011	134800	132442750	9790	9790	9790	9790	0
334	20241011	134700	132442750	9790	9790	9790	9790	17
335	20241011	134600	132276320	9800	9800	9800	9800	0
336	20241011	134500	132276320	9800	9800	9800	9800	0
337	20241011	134400	132276320	9800	9800	9800	9800	0
338	20241011	134300	132276320	9800	9800	9800	9800	0
339	20241011	134200	132276320	9800	9800	9800	9800	0
340	20241011	134100	132276320	9800	9800	9800	9800	0
341	20241011	134000	132276320	9800	9800	9800	9800	0
342	20241011	133900	132276320	9800	9800	9800	9800	0
343	20241011	133800	132276320	9800	9800	9800	9800	0
344	20241011	133700	132276320	9800	9800	9800	9800	1
345	20241011	133600	132266520	9790	9790	9790	9790	0
346	20241011	133500	132266520	9790	9790	9790	9790	0
347	20241011	133400	132266520	9790	9790	9790	9790	0
348	20241011	133300	132266520	9790	9800	9800	9780	244
349	20241011	133200	129877970	9810	9810	9810	9810	0
350	20241011	133100	129877970	9810	9810	9810	9810	0
351	20241011	133000	129877970	9810	9810	9810	9810	0
352	20241011	132900	129877970	9810	9810	9810	9810	0
353	20241011	132800	129877970	9810	9810	9810	9810	4
354	20241011	132700	129838730	9830	9830	9830	9830	0
355	20241011	132600	129838730	9830	9830	9830	9830	0
356	20241011	132500	129838730	9830	9820	9830	9820	35
357	20241011	132400	129495020	9810	9810	9810	9810	0
358	20241011	132300	129495020	9810	9810	9810	9810	0
359	20241011	132200	129495020	9810	9810	9810	9810	0
360	20241011	132100	129495020	9810	9810	9810	9810	0
361	20241011	132000	129495020	9810	9810	9810	9810	0
362	20241011	131900	129495020	9810	9810	9810	9810	0
363	20241011	131800	129495020	9810	9810	9810	9810	0
364	20241011	131700	129495020	9810	9810	9810	9810	0
365	20241011	131600	129495020	9810	9810	9810	9810	3
366	20241011	131500	129465590	9810	9810	9810	9810	0
367	20241011	131400	129465590	9810	9810	9810	9810	13
368	20241011	131300	129338060	9810	9810	9810	9810	0
369	20241011	131200	129338060	9810	9810	9810	9810	0
370	20241011	131100	129338060	9810	9810	9810	9810	0
371	20241011	131000	129338060	9810	9810	9810	9810	0
372	20241011	130900	129338060	9810	9810	9810	9810	0
373	20241011	130800	129338060	9810	9810	9810	9810	0
374	20241011	130700	129338060	9810	9810	9810	9810	0
375	20241011	130600	129338060	9810	9810	9820	9810	112
376	20241011	130500	128238240	9830	9810	9830	9810	313
377	20241011	130400	125165060	9810	9810	9820	9810	389
378	20241011	130300	121346100	9810	9810	9810	9810	0
379	20241011	130200	121346100	9810	9810	9810	9810	0
380	20241011	130100	121346100	9810	9810	9810	9810	7
381	20241011	130000	121277430	9820	9820	9820	9820	0
382	20241011	125900	121277430	9820	9820	9820	9820	0
383	20241011	125800	121277430	9820	9820	9820	9820	100
384	20241011	125700	120295430	9820	9820	9820	9820	0
385	20241011	125600	120295430	9820	9820	9820	9820	0
386	20241011	125500	120295430	9820	9820	9820	9820	0
387	20241011	125400	120295430	9820	9820	9820	9820	0
388	20241011	125300	120295430	9820	9820	9820	9820	0
389	20241011	125200	120295430	9820	9820	9820	9820	0
390	20241011	125100	120295430	9820	9820	9820	9820	5
391	20241011	125000	120246330	9810	9810	9810	9810	105
392	20241011	124900	119216280	9800	9800	9800	9800	1
393	20241011	124800	119206480	9810	9810	9810	9810	0
394	20241011	124700	119206480	9810	9800	9810	9800	6
395	20241011	124600	119147630	9800	9800	9800	9800	0
396	20241011	124500	119147630	9800	9800	9800	9800	50
397	20241011	124400	118657630	9800	9800	9800	9800	0
398	20241011	124300	118657630	9800	9800	9800	9800	20
399	20241011	124200	118461630	9790	9790	9790	9790	4
400	20241011	124100	118422470	9800	9800	9800	9800	1
401	20241011	124000	118412670	9790	9790	9790	9790	0
402	20241011	123900	118412670	9790	9790	9790	9790	0
403	20241011	123800	118412670	9790	9790	9790	9790	0
404	20241011	123700	118412670	9790	9790	9790	9790	0
405	20241011	123600	118412670	9790	9790	9790	9790	181
406	20241011	123500	116640680	9780	9780	9780	9780	0
407	20241011	123400	116640680	9780	9780	9780	9780	59
408	20241011	123300	116063660	9780	9780	9780	9780	22
409	20241011	123200	115848500	9780	9780	9780	9780	0
410	20241011	123100	115848500	9780	9780	9780	9780	0
411	20241011	123000	115848500	9780	9780	9780	9780	0
412	20241011	122900	115848500	9780	9790	9790	9780	20
413	20241011	122800	115652800	9790	9790	9790	9790	0
414	20241011	122700	115652800	9790	9790	9790	9790	0
415	20241011	122600	115652800	9790	9790	9790	9790	0
416	20241011	122500	115652800	9790	9790	9790	9790	0
417	20241011	122400	115652800	9790	9790	9790	9790	0
418	20241011	122300	115652800	9790	9790	9790	9790	0
419	20241011	122200	115652800	9790	9790	9790	9790	0
420	20241011	122100	115652800	9790	9790	9790	9790	0
421	20241011	122000	115652800	9790	9790	9790	9790	0
422	20241011	121900	115652800	9790	9790	9790	9790	0
423	20241011	121800	115652800	9790	9790	9790	9790	10
424	20241011	121700	115554900	9770	9770	9770	9770	0
425	20241011	121600	115554900	9770	9770	9770	9770	0
426	20241011	121500	115554900	9770	9770	9770	9770	0
427	20241011	121400	115554900	9770	9770	9770	9770	88
428	20241011	121300	114695140	9770	9770	9770	9770	0
429	20241011	121200	114695140	9770	9770	9770	9770	0
430	20241011	121100	114695140	9770	9770	9770	9770	0
431	20241011	121000	114695140	9770	9770	9770	9770	0
432	20241011	120900	114695140	9770	9770	9770	9770	17
433	20241011	120800	114529050	9770	9770	9770	9770	0
434	20241011	120700	114529050	9770	9770	9770	9770	0
435	20241011	120600	114529050	9770	9770	9770	9770	4
436	20241011	120500	114489970	9770	9770	9770	9770	0
437	20241011	120400	114489970	9770	9770	9770	9770	0
438	20241011	120300	114489970	9770	9770	9770	9770	0
439	20241011	120200	114489970	9770	9770	9770	9770	0
440	20241011	120100	114489970	9770	9770	9770	9770	0
441	20241011	120000	114489970	9770	9770	9770	9770	1
442	20241011	115900	114480200	9790	9790	9790	9790	0
443	20241011	115800	114480200	9790	9790	9790	9790	0
444	20241011	115700	114480200	9790	9790	9790	9790	1
445	20241011	115600	114470410	9780	9780	9780	9780	2
446	20241011	115500	114450850	9790	9790	9790	9790	0
447	20241011	115400	114450850	9790	9790	9790	9790	0
448	20241011	115300	114450850	9790	9790	9790	9790	0
449	20241011	115200	114450850	9790	9790	9790	9790	0
450	20241011	115100	114450850	9790	9790	9790	9790	0
451	20241011	115000	114450850	9790	9790	9790	9790	1
452	20241011	114900	114441060	9790	9790	9790	9790	0
453	20241011	114800	114441060	9790	9790	9790	9790	0
454	20241011	114700	114441060	9790	9780	9790	9780	8
455	20241011	114600	114362750	9770	9770	9770	9770	51
456	20241011	114500	113864480	9770	9770	9770	9770	0
457	20241011	114400	113864480	9770	9770	9770	9760	70
458	20241011	114300	113181260	9760	9760	9760	9760	0
459	20241011	114200	113181260	9760	9760	9760	9760	83
460	20241011	114100	112371180	9760	9760	9760	9760	0
461	20241011	114000	112371180	9760	9760	9760	9760	0
462	20241011	113900	112371180	9760	9760	9760	9760	0
463	20241011	113800	112371180	9760	9760	9760	9760	0
464	20241011	113700	112371180	9760	9760	9760	9760	0
465	20241011	113600	112371180	9760	9760	9760	9760	0
466	20241011	113500	112371180	9760	9760	9760	9760	0
467	20241011	113400	112371180	9760	9760	9760	9760	0
468	20241011	113300	112371180	9760	9760	9760	9760	0
469	20241011	113200	112371180	9760	9760	9760	9760	0
470	20241011	113100	112371180	9760	9760	9760	9760	0
471	20241011	113000	112371180	9760	9770	9770	9760	2
472	20241011	112900	112351650	9760	9760	9760	9760	0
473	20241011	112800	112351650	9760	9760	9760	9760	0
474	20241011	112700	112351650	9760	9760	9760	9760	0
475	20241011	112600	112351650	9760	9760	9760	9760	0
476	20241011	112500	112351650	9760	9760	9760	9760	32
477	20241011	112400	112039330	9760	9760	9760	9760	0
478	20241011	112300	112039330	9760	9760	9760	9760	0
479	20241011	112200	112039330	9760	9760	9760	9760	44
480	20241011	112100	111609890	9760	9760	9760	9760	0
481	20241011	112000	111609890	9760	9760	9760	9760	252
482	20241011	111900	109150370	9760	9760	9760	9760	58
483	20241011	111800	108584290	9760	9760	9760	9760	0
484	20241011	111700	108584290	9760	9760	9760	9760	0
485	20241011	111600	108584290	9760	9760	9760	9760	219
486	20241011	111500	106446850	9770	9770	9770	9770	294
487	20241011	111400	103574470	9780	9780	9780	9780	0
488	20241011	111300	103574470	9780	9780	9780	9780	0
489	20241011	111200	103574470	9780	9780	9780	9780	0
490	20241011	111100	103574470	9780	9780	9780	9780	67
491	20241011	111000	102919210	9790	9790	9790	9790	0
492	20241011	110900	102919210	9790	9790	9790	9790	0
493	20241011	110800	102919210	9790	9790	9790	9790	0
494	20241011	110700	102919210	9790	9790	9790	9790	0
495	20241011	110600	102919210	9790	9790	9790	9790	1
496	20241011	110500	102909420	9790	9780	9790	9780	39
497	20241011	110400	102527990	9780	9780	9780	9780	0
498	20241011	110300	102527990	9780	9780	9780	9780	0
499	20241011	110200	102527990	9780	9780	9780	9780	0
500	20241011	110100	102527990	9780	9780	9780	9780	12
501	20241011	110000	102410630	9780	9770	9780	9770	13
502	20241011	105900	102283510	9780	9780	9780	9780	10
503	20241011	105800	102185710	9780	9780	9780	9780	0
504	20241011	105700	102185710	9780	9780	9780	9780	0
505	20241011	105600	102185710	9780	9780	9780	9780	0
506	20241011	105500	102185710	9780	9780	9780	9780	4
507	20241011	105400	102146590	9770	9770	9770	9770	91
508	20241011	105300	101257520	9770	9770	9770	9770	0
509	20241011	105200	101257520	9770	9770	9770	9770	1
510	20241011	105100	101247750	9770	9770	9770	9770	2
511	20241011	105000	101228210	9770	9760	9770	9760	3
512	20241011	104900	101198920	9770	9770	9770	9770	10
513	20241011	104800	101101220	9770	9770	9770	9770	0
514	20241011	104700	101101220	9770	9770	9770	9770	100
515	20241011	104600	100124220	9770	9770	9770	9770	0
516	20241011	104500	100124220	9770	9770	9770	9770	0
517	20241011	104400	100124220	9770	9770	9770	9770	5
518	20241011	104300	100075370	9770	9770	9770	9770	50
519	20241011	104200	99586870	9770	9770	9770	9770	10
520	20241011	104100	99489170	9770	9770	9770	9770	27
521	20241011	104000	99225380	9770	9770	9770	9770	30
522	20241011	103900	98932280	9770	9770	9770	9770	12
523	20241011	103800	98815040	9770	9770	9770	9770	0
524	20241011	103700	98815040	9770	9770	9770	9770	0
525	20241011	103600	98815040	9770	9760	9770	9750	1002
526	20241011	103500	89043280	9780	9770	9780	9760	223
527	20241011	103400	86866700	9780	9780	9780	9780	0
528	20241011	103300	86866700	9780	9780	9780	9780	0
529	20241011	103200	86866700	9780	9780	9780	9780	0
530	20241011	103100	86866700	9780	9780	9780	9780	0
531	20241011	103000	86866700	9780	9790	9790	9760	1196
532	20241011	102900	75187960	9800	9800	9800	9800	0
533	20241011	102800	75187960	9800	9800	9800	9800	0
534	20241011	102700	75187960	9800	9800	9800	9800	0
535	20241011	102600	75187960	9800	9800	9800	9800	0
536	20241011	102500	75187960	9800	9800	9800	9800	0
537	20241011	102400	75187960	9800	9800	9800	9800	20
538	20241011	102300	74991960	9800	9800	9800	9800	0
539	20241011	102200	74991960	9800	9800	9800	9800	0
540	20241011	102100	74991960	9800	9800	9800	9800	0
541	20241011	102000	74991960	9800	9790	9800	9790	2
542	20241011	101900	74972370	9790	9790	9790	9790	0
543	20241011	101800	74972370	9790	9790	9790	9790	0
544	20241011	101700	74972370	9790	9790	9790	9790	0
545	20241011	101600	74972370	9790	9790	9790	9790	0
546	20241011	101500	74972370	9790	9790	9790	9790	6
547	20241011	101400	74913630	9790	9790	9790	9790	3
548	20241011	101300	74884260	9800	9800	9800	9800	0
549	20241011	101200	74884260	9800	9800	9800	9800	0
550	20241011	101100	74884260	9800	9800	9800	9800	0
551	20241011	101000	74884260	9800	9800	9800	9800	0
552	20241011	100900	74884260	9800	9800	9800	9800	19
553	20241011	100800	74698060	9800	9800	9800	9800	0
554	20241011	100700	74698060	9800	9800	9800	9800	0
555	20241011	100600	74698060	9800	9800	9800	9800	22
556	20241011	100500	74482460	9810	9810	9810	9810	0
557	20241011	100400	74482460	9810	9810	9810	9810	0
558	20241011	100300	74482460	9810	9810	9810	9810	0
559	20241011	100200	74482460	9810	9810	9810	9810	1
560	20241011	100100	74472650	9810	9810	9810	9810	1
561	20241011	100000	74462840	9800	9800	9800	9800	2
562	20241011	095900	74443240	9800	9800	9800	9800	43
563	20241011	095800	74021840	9800	9810	9810	9760	1102
564	20241011	095700	63245180	9820	9820	9830	9820	5
565	20241011	095600	63196050	9830	9830	9830	9830	0
566	20241011	095500	63196050	9830	9820	9830	9820	4
567	20241011	095400	63156750	9840	9810	9840	9810	2
568	20241011	095300	63137100	9800	9830	9830	9800	21
569	20241011	095200	62931220	9810	9830	9830	9800	4
570	20241011	095100	62891950	9820	9820	9830	9800	32
571	20241011	095000	62578250	9840	9830	9840	9820	6
572	20241011	094900	62519240	9840	9840	9840	9840	0
573	20241011	094800	62519240	9840	9820	9840	9820	2
574	20241011	094700	62499580	9840	9810	9840	9810	3
575	20241011	094600	62470090	9840	9830	9840	9810	7
576	20241011	094500	62401270	9840	9820	9840	9820	2
577	20241011	094400	62381610	9840	9840	9840	9810	5
578	20241011	094300	62332470	9810	9790	9810	9790	486
579	20241011	094200	57569630	9780	9780	9780	9780	415
580	20241011	094100	53510930	9810	9810	9810	9810	0
581	20241011	094000	53510930	9810	9810	9810	9780	1027
582	20241011	093900	43466480	9820	9820	9820	9800	427
583	20241011	093800	39279840	9820	9820	9820	9820	0
584	20241011	093700	39279840	9820	9820	9820	9820	0
585	20241011	093600	39279840	9820	9820	9820	9820	1
586	20241011	093500	39270020	9830	9840	9840	9810	506
587	20241011	093400	34303660	9840	9850	9850	9840	566
588	20241011	093300	28734160	9850	9840	9850	9840	593
589	20241011	093200	22898910	9840	9840	9840	9840	1
590	20241011	093100	22889070	9840	9850	9850	9840	67
591	20241011	093000	22229780	9850	9850	9850	9850	0
592	20241011	092900	22229780	9850	9850	9850	9850	10
593	20241011	092800	22131280	9850	9850	9850	9850	0
594	20241011	092700	22131280	9850	9850	9850	9850	3
595	20241011	092600	22101730	9840	9840	9840	9840	0
596	20241011	092500	22101730	9840	9840	9840	9840	0
597	20241011	092400	22101730	9840	9840	9840	9840	0
598	20241011	092300	22101730	9840	9840	9840	9840	0
599	20241011	092200	22101730	9840	9860	9860	9840	81
600	20241011	092100	21304100	9870	9870	9870	9870	0
601	20241011	092000	21304100	9870	9870	9870	9870	1
602	20241011	091900	21294230	9890	9890	9890	9890	0
603	20241011	091800	21294230	9890	9890	9890	9890	0
604	20241011	091700	21294230	9890	9900	9900	9890	178
605	20241011	091600	19533210	9890	9890	9910	9870	1207
606	20241011	091500	7610630	9880	9880	9880	9880	18
607	20241011	091400	7432790	9880	9880	9890	9880	145
608	20241011	091300	5999540	9870	9870	9870	9870	0
609	20241011	091200	5999540	9870	9870	9870	9870	6
610	20241011	091100	5940320	9880	9870	9880	9870	23
611	20241011	091000	5713270	9870	9850	9870	9850	6
612	20241011	090900	5654150	9870	9870	9870	9870	4
613	20241011	090800	5614670	9870	9880	9880	9870	4
614	20241011	090700	5575160	9880	9880	9880	9880	11
615	20241011	090600	5466480	9880	9880	9880	9880	1
616	20241011	090500	5456600	9870	9850	9870	9850	92
617	20241011	090400	4548880	9890	9870	9890	9860	295
618	20241011	090300	1635430	9870	9870	9870	9860	21
619	20241011	090200	1428260	9860	9850	9860	9850	43
620	20241011	090100	1004600	9840	9850	9850	9840	20
621	20241011	090000	807700	9850	9850	9850	9850	82