KissMeData/036420/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192600	280008900	9900	9900	9900	9900	2011
3	20241007	192500	280008900	9900	9900	9900	9900	0
4	20241007	192400	280008900	9900	9900	9900	9900	0
5	20241007	192300	280008900	9900	9900	9900	9900	0
6	20241007	192200	280008900	9900	9900	9900	9900	0
7	20241007	192100	280008900	9900	9900	9900	9900	0
8	20241007	192000	280008900	9900	9900	9900	9900	0
9	20241007	191900	280008900	9900	9900	9900	9900	0
10	20241007	191800	280008900	9900	9900	9900	9900	0
11	20241007	191700	280008900	9900	9900	9900	9900	0
12	20241007	191600	280008900	9900	9900	9900	9900	0
13	20241007	191500	280008900	9900	9900	9900	9900	0
14	20241007	191400	280008900	9900	9900	9900	9900	0
15	20241007	191300	280008900	9900	9900	9900	9900	0
16	20241007	191200	280008900	9900	9900	9900	9900	0
17	20241007	191100	280008900	9900	9900	9900	9900	0
18	20241007	191000	280008900	9900	9900	9900	9900	0
19	20241007	190900	280008900	9900	9900	9900	9900	0
20	20241007	190800	280008900	9900	9900	9900	9900	0
21	20241007	190700	280008900	9900	9900	9900	9900	0
22	20241007	190600	280008900	9900	9900	9900	9900	0
23	20241007	190500	280008900	9900	9900	9900	9900	0
24	20241007	190400	280008900	9900	9900	9900	9900	0
25	20241007	190300	280008900	9900	9900	9900	9900	0
26	20241007	190200	280008900	9900	9900	9900	9900	0
27	20241007	190100	280008900	9900	9900	9900	9900	0
28	20241007	190000	280008900	9900	9900	9900	9900	0
29	20241007	185900	280008900	9900	9900	9900	9900	0
30	20241007	185800	280008900	9900	9900	9900	9900	0
31	20241007	185700	280008900	9900	9900	9900	9900	0
32	20241007	185600	280008900	9900	9900	9900	9900	2011
33	20241007	185500	280008900	9900	9900	9900	9900	0
34	20241007	185400	280008900	9900	9900	9900	9900	0
35	20241007	185300	280008900	9900	9900	9900	9900	0
36	20241007	185200	280008900	9900	9900	9900	9900	0
37	20241007	185100	280008900	9900	9900	9900	9900	0
38	20241007	185000	280008900	9900	9900	9900	9900	0
39	20241007	184900	280008900	9900	9900	9900	9900	0
40	20241007	184800	280008900	9900	9900	9900	9900	0
41	20241007	184700	280008900	9900	9900	9900	9900	0
42	20241007	184600	280008900	9900	9900	9900	9900	0
43	20241007	184500	280008900	9900	9900	9900	9900	0
44	20241007	184400	280008900	9900	9900	9900	9900	0
45	20241007	184300	280008900	9900	9900	9900	9900	0
46	20241007	184200	280008900	9900	9900	9900	9900	0
47	20241007	184100	280008900	9900	9900	9900	9900	0
48	20241007	184000	280008900	9900	9900	9900	9900	0
49	20241007	183900	280008900	9900	9900	9900	9900	0
50	20241007	183800	280008900	9900	9900	9900	9900	0
51	20241007	183700	280008900	9900	9900	9900	9900	0
52	20241007	183600	280008900	9900	9900	9900	9900	0
53	20241007	183500	280008900	9900	9900	9900	9900	0
54	20241007	183400	280008900	9900	9900	9900	9900	0
55	20241007	183300	280008900	9900	9900	9900	9900	0
56	20241007	183200	280008900	9900	9900	9900	9900	0
57	20241007	183100	280008900	9900	9900	9900	9900	0
58	20241007	183000	280008900	9900	9900	9900	9900	0
59	20241007	182900	280008900	9900	9900	9900	9900	0
60	20241007	182800	280008900	9900	9900	9900	9900	0
61	20241007	182700	280008900	9900	9900	9900	9900	0
62	20241007	182600	280008900	9900	9900	9900	9900	2011
63	20241007	182500	280008900	9900	9900	9900	9900	0
64	20241007	182400	280008900	9900	9900	9900	9900	0
65	20241007	182300	280008900	9900	9900	9900	9900	0
66	20241007	182200	280008900	9900	9900	9900	9900	0
67	20241007	182100	280008900	9900	9900	9900	9900	0
68	20241007	182000	280008900	9900	9900	9900	9900	0
69	20241007	181900	280008900	9900	9900	9900	9900	0
70	20241007	181800	280008900	9900	9900	9900	9900	0
71	20241007	181700	280008900	9900	9900	9900	9900	0
72	20241007	181600	280008900	9900	9900	9900	9900	0
73	20241007	181500	280008900	9900	9900	9900	9900	0
74	20241007	181400	280008900	9900	9900	9900	9900	0
75	20241007	181300	280008900	9900	9900	9900	9900	0
76	20241007	181200	280008900	9900	9900	9900	9900	0
77	20241007	181100	280008900	9900	9900	9900	9900	0
78	20241007	181000	280008900	9900	9900	9900	9900	0
79	20241007	180900	280008900	9900	9900	9900	9900	0
80	20241007	180800	280008900	9900	9900	9900	9900	0
81	20241007	180700	280008900	9900	9900	9900	9900	0
82	20241007	180600	280008900	9900	9900	9900	9900	0
83	20241007	180500	280008900	9900	9900	9900	9900	0
84	20241007	180400	280008900	9900	9900	9900	9900	0
85	20241007	180300	280008900	9900	9900	9900	9900	0
86	20241007	180200	280008900	9900	9900	9900	9900	0
87	20241007	180100	280008900	9900	9900	9900	9900	0
88	20241007	180000	280008900	9900	9900	9900	9900	0
89	20241007	175900	280008900	9900	9900	9900	9900	0
90	20241007	175800	280008900	9900	9900	9900	9900	0
91	20241007	175700	280008900	9900	9900	9900	9900	0
92	20241007	175600	280008900	9900	9900	9900	9900	2011
93	20241007	175500	280008900	9900	9900	9900	9900	0
94	20241007	175400	280008900	9900	9900	9900	9900	0
95	20241007	175300	280008900	9900	9900	9900	9900	0
96	20241007	175200	280008900	9900	9900	9900	9900	0
97	20241007	175100	280008900	9900	9900	9900	9900	0
98	20241007	175000	280008900	9900	9900	9900	9900	0
99	20241007	174900	280008900	9900	9900	9900	9900	0
100	20241007	174800	280008900	9900	9900	9900	9900	0
101	20241007	174700	280008900	9900	9900	9900	9900	0
102	20241007	174600	280008900	9900	9900	9900	9900	0
103	20241007	174500	280008900	9900	9900	9900	9900	0
104	20241007	174400	280008900	9900	9900	9900	9900	0
105	20241007	174300	280008900	9900	9900	9900	9900	0
106	20241007	174200	280008900	9900	9900	9900	9900	0
107	20241007	174100	280008900	9900	9900	9900	9900	0
108	20241007	174000	280008900	9900	9900	9900	9900	0
109	20241007	173900	280008900	9900	9900	9900	9900	0
110	20241007	173800	280008900	9900	9900	9900	9900	0
111	20241007	173700	280008900	9900	9900	9900	9900	0
112	20241007	173600	280008900	9900	9900	9900	9900	0
113	20241007	173500	280008900	9900	9900	9900	9900	0
114	20241007	173400	280008900	9900	9900	9900	9900	0
115	20241007	173300	280008900	9900	9900	9900	9900	0
116	20241007	173200	280008900	9900	9900	9900	9900	0
117	20241007	173100	280008900	9900	9900	9900	9900	0
118	20241007	173000	280008900	9900	9900	9900	9900	0
119	20241007	172900	280008900	9900	9900	9900	9900	0
120	20241007	172800	280008900	9900	9900	9900	9900	0
121	20241007	172700	280008900	9900	9900	9900	9900	0
122	20241007	172600	280008900	9900	9900	9900	9900	2011
123	20241007	172500	280008900	9900	9900	9900	9900	0
124	20241007	172400	280008900	9900	9900	9900	9900	0
125	20241007	172300	280008900	9900	9900	9900	9900	0
126	20241007	172200	280008900	9900	9900	9900	9900	0
127	20241007	172100	280008900	9900	9900	9900	9900	0
128	20241007	172000	280008900	9900	9900	9900	9900	0
129	20241007	171900	280008900	9900	9900	9900	9900	0
130	20241007	171800	280008900	9900	9900	9900	9900	0
131	20241007	171700	280008900	9900	9900	9900	9900	0
132	20241007	171600	280008900	9900	9900	9900	9900	0
133	20241007	171500	280008900	9900	9900	9900	9900	0
134	20241007	171400	280008900	9900	9900	9900	9900	0
135	20241007	171300	280008900	9900	9900	9900	9900	0
136	20241007	171200	280008900	9900	9900	9900	9900	0
137	20241007	171100	280008900	9900	9900	9900	9900	0
138	20241007	171000	280008900	9900	9900	9900	9900	0
139	20241007	170900	280008900	9900	9900	9900	9900	0
140	20241007	170800	280008900	9900	9900	9900	9900	0
141	20241007	170700	280008900	9900	9900	9900	9900	0
142	20241007	170600	280008900	9900	9900	9900	9900	0
143	20241007	170500	280008900	9900	9900	9900	9900	0
144	20241007	170400	280008900	9900	9900	9900	9900	0
145	20241007	170300	280008900	9900	9900	9900	9900	0
146	20241007	170200	280008900	9900	9900	9900	9900	0
147	20241007	170100	280008900	9900	9900	9900	9900	0
148	20241007	170000	280008900	9900	9900	9900	9900	0
149	20241007	165900	280008900	9900	9900	9900	9900	0
150	20241007	165800	280008900	9900	9900	9900	9900	0
151	20241007	165700	280008900	9900	9900	9900	9900	0
152	20241007	165600	280008900	9900	9900	9900	9900	2011
153	20241007	165500	280008900	9900	9900	9900	9900	0
154	20241007	165400	280008900	9900	9900	9900	9900	0
155	20241007	165300	280008900	9900	9900	9900	9900	0
156	20241007	165200	280008900	9900	9900	9900	9900	0
157	20241007	165100	280008900	9900	9900	9900	9900	0
158	20241007	165000	280008900	9900	9900	9900	9900	0
159	20241007	164900	280008900	9900	9900	9900	9900	0
160	20241007	164800	280008900	9900	9900	9900	9900	0
161	20241007	164700	280008900	9900	9900	9900	9900	0
162	20241007	164600	280008900	9900	9900	9900	9900	0
163	20241007	164500	280008900	9900	9900	9900	9900	0
164	20241007	164400	280008900	9900	9900	9900	9900	0
165	20241007	164300	280008900	9900	9900	9900	9900	0
166	20241007	164200	280008900	9900	9900	9900	9900	0
167	20241007	164100	280008900	9900	9900	9900	9900	0
168	20241007	164000	280008900	9900	9900	9900	9900	0
169	20241007	163900	280008900	9900	9900	9900	9900	0
170	20241007	163800	280008900	9900	9900	9900	9900	0
171	20241007	163700	280008900	9900	9900	9900	9900	0
172	20241007	163600	280008900	9900	9900	9900	9900	0
173	20241007	163500	280008900	9900	9900	9900	9900	0
174	20241007	163400	280008900	9900	9900	9900	9900	0
175	20241007	163300	280008900	9900	9900	9900	9900	0
176	20241007	163200	280008900	9900	9900	9900	9900	0
177	20241007	163100	280008900	9900	9900	9900	9900	0
178	20241007	163000	280008900	9900	9900	9900	9900	0
179	20241007	162900	280008900	9900	9900	9900	9900	0
180	20241007	162800	280008900	9900	9900	9900	9900	0
181	20241007	162700	280008900	9900	9900	9900	9900	0
182	20241007	162600	280008900	9900	9900	9900	9900	2011
183	20241007	162500	280008900	9900	9900	9900	9900	0
184	20241007	162400	280008900	9900	9900	9900	9900	0
185	20241007	162300	280008900	9900	9900	9900	9900	0
186	20241007	162200	280008900	9900	9900	9900	9900	0
187	20241007	162100	280008900	9900	9900	9900	9900	0
188	20241007	162000	280008900	9900	9900	9900	9900	0
189	20241007	161900	280008900	9900	9900	9900	9900	0
190	20241007	161800	280008900	9900	9900	9900	9900	0
191	20241007	161700	280008900	9900	9900	9900	9900	0
192	20241007	161600	280008900	9900	9900	9900	9900	0
193	20241007	161500	280008900	9900	9900	9900	9900	0
194	20241007	161400	280008900	9900	9900	9900	9900	0
195	20241007	161300	280008900	9900	9900	9900	9900	0
196	20241007	161200	280008900	9900	9900	9900	9900	0
197	20241007	161100	280008900	9900	9900	9900	9900	0
198	20241007	161000	280008900	9900	9900	9900	9900	0
199	20241007	160900	280008900	9900	9900	9900	9900	0
200	20241007	160800	280008900	9900	9900	9900	9900	0
201	20241007	160700	280008900	9900	9900	9900	9900	0
202	20241007	160600	280008900	9900	9900	9900	9900	0
203	20241007	160500	280008900	9900	9900	9900	9900	0
204	20241007	160400	280008900	9900	9900	9900	9900	0
205	20241007	160300	280008900	9900	9900	9900	9900	0
206	20241007	160200	280008900	9900	9900	9900	9900	0
207	20241007	160100	280008900	9900	9900	9900	9900	0
208	20241007	160000	280008900	9900	9900	9900	9900	0
209	20241007	155900	280008900	9900	9900	9900	9900	0
210	20241007	155800	280008900	9900	9900	9900	9900	0
211	20241007	155700	280008900	9900	9900	9900	9900	0
212	20241007	155600	280008900	9900	9900	9900	9900	2011
213	20241007	155500	280008900	9900	9900	9900	9900	0
214	20241007	155400	280008900	9900	9900	9900	9900	0
215	20241007	155300	280008900	9900	9900	9900	9900	0
216	20241007	155200	280008900	9900	9900	9900	9900	0
217	20241007	155100	280008900	9900	9900	9900	9900	0
218	20241007	155000	280008900	9900	9900	9900	9900	0
219	20241007	154900	280008900	9900	9900	9900	9900	0
220	20241007	154800	280008900	9900	9900	9900	9900	0
221	20241007	154700	280008900	9900	9900	9900	9900	0
222	20241007	154600	280008900	9900	9900	9900	9900	0
223	20241007	154500	280008900	9900	9900	9900	9900	0
224	20241007	154400	280008900	9900	9900	9900	9900	0
225	20241007	154300	280008900	9900	9900	9900	9900	0
226	20241007	154200	280008900	9900	9900	9900	9900	0
227	20241007	154100	280008900	9900	9900	9900	9900	0
228	20241007	154000	280008900	9900	9900	9900	9900	0
229	20241007	153900	280008900	9900	9900	9900	9900	0
230	20241007	153800	280008900	9900	9900	9900	9900	0
231	20241007	153700	280008900	9900	9900	9900	9900	0
232	20241007	153600	280008900	9900	9900	9900	9900	0
233	20241007	153500	280008900	9900	9900	9900	9900	0
234	20241007	153400	280008900	9900	9900	9900	9900	0
235	20241007	153300	280008900	9900	9900	9900	9900	0
236	20241007	153200	280008900	9900	9900	9900	9900	0
237	20241007	153100	280008900	9900	9900	9900	9900	0
238	20241007	153000	280008900	9900	9900	9900	9900	2011
239	20241007	152900	260100000	9860	9860	9860	9860	0
240	20241007	152800	260100000	9860	9860	9860	9860	0
241	20241007	152700	260100000	9860	9860	9860	9860	0
242	20241007	152600	260100000	9860	9860	9860	9860	0
243	20241007	152500	260100000	9860	9860	9860	9860	0
244	20241007	152400	260100000	9860	9860	9860	9860	0
245	20241007	152300	260100000	9860	9860	9860	9860	0
246	20241007	152200	260100000	9860	9860	9860	9860	0
247	20241007	152100	260100000	9860	9860	9860	9860	0
248	20241007	152000	260100000	9860	9860	9860	9860	0
249	20241007	151900	260100000	9860	9820	9860	9820	2
250	20241007	151800	260080320	9860	9860	9860	9860	1
251	20241007	151700	260070460	9800	9800	9860	9800	80
252	20241007	151600	259282980	9790	9870	9870	9790	151
253	20241007	151500	257800880	9880	9880	9880	9880	0
254	20241007	151400	257800880	9880	9880	9880	9880	1
255	20241007	151300	257791000	9770	9860	9860	9770	3000
256	20241007	151200	228369170	9870	9880	9880	9870	173
257	20241007	151100	226661630	9880	9870	9880	9870	64
258	20241007	151000	226029900	9880	9880	9880	9880	6
259	20241007	150900	225970620	9880	9880	9880	9880	4
260	20241007	150800	225931100	9880	9880	9880	9880	0
261	20241007	150700	225931100	9880	9880	9880	9880	0
262	20241007	150600	225931100	9880	9880	9880	9880	127
263	20241007	150500	224676340	9880	9880	9880	9880	0
264	20241007	150400	224676340	9880	9880	9880	9880	125
265	20241007	150300	223441340	9890	9890	9890	9890	85
266	20241007	150200	222600690	9900	9900	9900	9900	198
267	20241007	150100	220640490	9900	9900	9900	9900	4
268	20241007	150000	220600890	9900	9900	9900	9900	137
269	20241007	145900	219244590	9900	9900	9900	9900	0
270	20241007	145800	219244590	9900	9900	9900	9900	2
271	20241007	145700	219224790	9900	9900	9900	9900	4
272	20241007	145600	219185190	9900	9900	9900	9900	114
273	20241007	145500	218056590	9900	9900	9900	9900	22
274	20241007	145400	217838790	9900	9890	9900	9890	146
275	20241007	145300	216394680	9900	9900	9900	9900	101
276	20241007	145200	215394780	9900	9900	9900	9900	18
277	20241007	145100	215216580	9910	9900	9910	9900	13
278	20241007	145000	215087850	9910	9900	9910	9900	27
279	20241007	144900	214820530	9900	9900	9900	9900	20
280	20241007	144800	214622530	9910	9910	9910	9910	2
281	20241007	144700	214602710	9920	9920	9920	9920	0
282	20241007	144600	214602710	9920	9920	9920	9920	50
283	20241007	144500	214106710	9910	9900	9910	9900	86
284	20241007	144400	213254470	9900	9900	9900	9900	2
285	20241007	144300	213234670	9900	9900	9900	9900	0
286	20241007	144200	213234670	9900	9900	9900	9900	0
287	20241007	144100	213234670	9900	9900	9900	9900	0
288	20241007	144000	213234670	9900	9900	9900	9900	496
289	20241007	143900	208324270	9900	9900	9900	9900	0
290	20241007	143800	208324270	9900	9900	9900	9900	5
291	20241007	143700	208274770	9910	9910	9910	9910	0
292	20241007	143600	208274770	9910	9910	9910	9910	0
293	20241007	143500	208274770	9910	9910	9910	9910	4
294	20241007	143400	208235130	9910	9910	9910	9910	3
295	20241007	143300	208205400	9920	9920	9920	9920	40
296	20241007	143200	207808600	9920	9920	9920	9920	0
297	20241007	143100	207808600	9920	9900	9920	9900	516
298	20241007	143000	202700180	9910	9910	9910	9910	29
299	20241007	142900	202412790	9910	9910	9910	9910	106
300	20241007	142800	201362330	9910	9910	9910	9910	97
301	20241007	142700	200401060	9910	9920	9920	9910	101
302	20241007	142600	199399180	9920	9920	9920	9920	0
303	20241007	142500	199399180	9920	9920	9920	9920	0
304	20241007	142400	199399180	9920	9920	9920	9920	2
305	20241007	142300	199379340	9910	9910	9910	9910	4
306	20241007	142200	199339700	9920	9920	9920	9920	1
307	20241007	142100	199329780	9920	9920	9920	9920	10
308	20241007	142000	199230580	9920	9920	9920	9920	0
309	20241007	141900	199230580	9920	9920	9920	9920	40
310	20241007	141800	198833780	9910	9910	9910	9910	4
311	20241007	141700	198794140	9900	9900	9900	9900	0
312	20241007	141600	198794140	9900	9900	9900	9900	0
313	20241007	141500	198794140	9900	9900	9900	9900	4
314	20241007	141400	198754540	9910	9910	9910	9910	1
315	20241007	141300	198744630	9920	9920	9920	9920	0
316	20241007	141200	198744630	9920	9920	9920	9920	0
317	20241007	141100	198744630	9920	9920	9920	9920	0
318	20241007	141000	198744630	9920	9920	9920	9920	0
319	20241007	140900	198744630	9920	9920	9920	9920	0
320	20241007	140800	198744630	9920	9910	9920	9910	5
321	20241007	140700	198695070	9920	9910	9920	9910	5
322	20241007	140600	198645510	9920	9920	9920	9920	0
323	20241007	140500	198645510	9920	9920	9920	9920	0
324	20241007	140400	198645510	9920	9920	9920	9920	36
325	20241007	140300	198288390	9910	9910	9910	9910	28
326	20241007	140200	198010910	9910	9910	9910	9910	0
327	20241007	140100	198010910	9910	9910	9910	9910	3
328	20241007	140000	197981180	9900	9900	9900	9900	4
329	20241007	135900	197941580	9910	9910	9910	9910	11
330	20241007	135800	197832570	9900	9900	9900	9900	50
331	20241007	135700	197337570	9890	9890	9890	9890	0
332	20241007	135600	197337570	9890	9890	9890	9890	4
333	20241007	135500	197298010	9890	9890	9890	9890	0
334	20241007	135400	197298010	9890	9890	9890	9890	93
335	20241007	135300	196378240	9890	9890	9890	9890	4
336	20241007	135200	196338680	9900	9900	9900	9900	5
337	20241007	135100	196289180	9910	9910	9910	9910	0
338	20241007	135000	196289180	9910	9900	9910	9900	20
339	20241007	134900	196091040	9900	9900	9900	9900	0
340	20241007	134800	196091040	9900	9900	9900	9900	4
341	20241007	134700	196051440	9890	9900	9900	9890	4
342	20241007	134600	196011850	9890	9890	9890	9890	0
343	20241007	134500	196011850	9890	9890	9890	9890	9
344	20241007	134400	195922840	9900	9900	9900	9900	0
345	20241007	134300	195922840	9900	9900	9900	9900	1
346	20241007	134200	195912940	9890	9890	9890	9890	0
347	20241007	134100	195912940	9890	9890	9890	9890	55
348	20241007	134000	195368990	9890	9890	9890	9890	16
349	20241007	133900	195210750	9920	9920	9920	9920	0
350	20241007	133800	195210750	9920	9910	9920	9910	16
351	20241007	133700	195052070	9920	9920	9920	9920	2
352	20241007	133600	195032230	9920	9920	9920	9920	0
353	20241007	133500	195032230	9920	9920	9920	9920	0
354	20241007	133400	195032230	9920	9920	9920	9920	0
355	20241007	133300	195032230	9920	9920	9920	9920	96
356	20241007	133200	194079910	9920	9920	9920	9920	4
357	20241007	133100	194040230	9940	9940	9940	9940	0
358	20241007	133000	194040230	9940	9940	9940	9940	0
359	20241007	132900	194040230	9940	9940	9940	9940	0
360	20241007	132800	194040230	9940	9940	9940	9940	0
361	20241007	132700	194040230	9940	9940	9940	9940	0
362	20241007	132600	194040230	9940	9940	9940	9940	0
363	20241007	132500	194040230	9940	9940	9940	9940	1
364	20241007	132400	194030290	9880	9880	9880	9880	0
365	20241007	132300	194030290	9880	9890	9890	9880	220
366	20241007	132200	191855410	9890	9890	9890	9890	0
367	20241007	132100	191855410	9890	9890	9890	9890	0
368	20241007	132000	191855410	9890	9890	9890	9890	0
369	20241007	131900	191855410	9890	9910	9950	9890	40
370	20241007	131800	191458410	9900	9890	9900	9890	456
371	20241007	131700	186944090	9890	9890	9890	9890	0
372	20241007	131600	186944090	9890	9890	9890	9890	0
373	20241007	131500	186944090	9890	9890	9890	9890	0
374	20241007	131400	186944090	9890	9890	9890	9890	4
375	20241007	131300	186904530	9900	9900	9900	9900	51
376	20241007	131200	186399630	9900	9900	9900	9900	0
377	20241007	131100	186399630	9900	9900	9900	9900	0
378	20241007	131000	186399630	9900	9900	9900	9900	0
379	20241007	130900	186399630	9900	9900	9900	9900	35
380	20241007	130800	186053130	9900	9900	9900	9900	110
381	20241007	130700	184964130	9930	9930	9930	9930	0
382	20241007	130600	184964130	9930	9930	9930	9930	0
383	20241007	130500	184964130	9930	9930	9930	9930	0
384	20241007	130400	184964130	9930	9920	9930	9900	76
385	20241007	130300	184210620	9930	9930	9930	9920	167
386	20241007	130200	182553090	9930	9930	9930	9930	11
387	20241007	130100	182443860	9920	9920	9920	9920	115
388	20241007	130000	181303060	9920	9920	9920	9920	0
389	20241007	125900	181303060	9920	9930	9930	9920	9
390	20241007	125800	181213730	9920	9920	9920	9920	10
391	20241007	125700	181114530	9920	9920	9920	9920	0
392	20241007	125600	181114530	9920	9920	9920	9920	5
393	20241007	125500	181064930	9980	9970	9980	9970	34
394	20241007	125400	180725840	9970	9980	9980	9970	297
395	20241007	125300	177764700	9970	9960	9970	9960	239
396	20241007	125200	175383170	9950	9940	9950	9940	114
397	20241007	125100	174248910	9950	9930	9950	9930	330
398	20241007	125000	170968840	9910	9910	9910	9910	355
399	20241007	124900	167450790	9920	9910	9920	9910	147
400	20241007	124800	165992720	9910	9910	9910	9910	2
401	20241007	124700	165972900	9920	9920	9920	9920	2
402	20241007	124600	165953060	9920	9920	9920	9920	1
403	20241007	124500	165943140	9920	9910	9920	9910	10
404	20241007	124400	165843980	9920	9920	9920	9920	0
405	20241007	124300	165843980	9920	9910	9920	9910	1000
406	20241007	124200	155924190	9910	9910	9910	9910	0
407	20241007	124100	155924190	9910	9910	9910	9910	1
408	20241007	124000	155914280	9880	9880	9880	9880	1
409	20241007	123900	155904400	9870	9870	9870	9870	0
410	20241007	123800	155904400	9870	9870	9870	9870	1
411	20241007	123700	155894530	9930	9920	9930	9920	6
412	20241007	123600	155834990	9930	9930	9930	9930	0
413	20241007	123500	155834990	9930	9870	9930	9870	50
414	20241007	123400	155339370	9890	9890	9890	9890	0
415	20241007	123300	155339370	9890	9890	9890	9890	13
416	20241007	123200	155210800	9890	9900	9900	9890	5
417	20241007	123100	155161340	9890	9870	9890	9870	192
418	20241007	123000	153262680	9890	9890	9890	9890	0
419	20241007	122900	153262680	9890	9890	9890	9890	0
420	20241007	122800	153262680	9890	9890	9890	9890	0
421	20241007	122700	153262680	9890	9890	9890	9890	0
422	20241007	122600	153262680	9890	9890	9890	9890	0
423	20241007	122500	153262680	9890	9890	9890	9890	0
424	20241007	122400	153262680	9890	9880	9890	9880	21
425	20241007	122300	153055170	9880	9850	9880	9850	1089
426	20241007	122200	142299810	9830	9830	9830	9830	0
427	20241007	122100	142299810	9830	9830	9830	9830	0
428	20241007	122000	142299810	9830	9830	9830	9830	5
429	20241007	121900	142250660	9830	9830	9830	9830	173
430	20241007	121800	140550070	9840	9840	9840	9840	0
431	20241007	121700	140550070	9840	9820	9840	9820	144
432	20241007	121600	139133540	9830	9830	9830	9830	0
433	20241007	121500	139133540	9830	9830	9830	9830	5
434	20241007	121400	139084390	9810	9820	9820	9810	141
435	20241007	121300	137700180	9820	9820	9820	9820	4
436	20241007	121200	137660900	9820	9820	9820	9820	0
437	20241007	121100	137660900	9820	9820	9820	9820	0
438	20241007	121000	137660900	9820	9820	9820	9820	0
439	20241007	120900	137660900	9820	9820	9820	9820	4
440	20241007	120800	137621620	9830	9830	9830	9830	0
441	20241007	120700	137621620	9830	9830	9830	9830	0
442	20241007	120600	137621620	9830	9830	9830	9830	19
443	20241007	120500	137434850	9830	9830	9830	9830	31
444	20241007	120400	137130120	9820	9820	9820	9820	1
445	20241007	120300	137120300	9820	9820	9820	9820	4
446	20241007	120200	137081020	9820	9820	9820	9820	224
447	20241007	120100	134881340	9810	9810	9810	9810	0
448	20241007	120000	134881340	9810	9810	9810	9810	0
449	20241007	115900	134881340	9810	9810	9810	9810	51
450	20241007	115800	134381030	9800	9800	9800	9800	4
451	20241007	115700	134341830	9800	9800	9800	9800	0
452	20241007	115600	134341830	9800	9800	9800	9800	0
453	20241007	115500	134341830	9800	9800	9800	9800	546
454	20241007	115400	128991030	9790	9800	9800	9790	84
455	20241007	115300	128167870	9800	9800	9800	9800	10
456	20241007	115200	128069870	9800	9800	9800	9800	2
457	20241007	115100	128050270	9790	9790	9790	9790	0
458	20241007	115000	128050270	9790	9790	9790	9790	4
459	20241007	114900	128011110	9790	9790	9790	9790	0
460	20241007	114800	128011110	9790	9790	9790	9790	0
461	20241007	114700	128011110	9790	9790	9790	9790	4
462	20241007	114600	127971950	9790	9790	9790	9790	0
463	20241007	114500	127971950	9790	9790	9790	9790	0
464	20241007	114400	127971950	9790	9790	9790	9790	0
465	20241007	114300	127971950	9790	9790	9790	9790	4
466	20241007	114200	127932790	9790	9790	9790	9790	0
467	20241007	114100	127932790	9790	9790	9790	9790	0
468	20241007	114000	127932790	9790	9790	9790	9790	40
469	20241007	113900	127541190	9790	9790	9790	9790	4
470	20241007	113800	127502030	9790	9790	9790	9790	0
471	20241007	113700	127502030	9790	9790	9790	9790	0
472	20241007	113600	127502030	9790	9790	9790	9790	0
473	20241007	113500	127502030	9790	9790	9790	9790	4
474	20241007	113400	127462870	9800	9800	9800	9800	10
475	20241007	113300	127364870	9790	9790	9790	9790	0
476	20241007	113200	127364870	9790	9790	9790	9790	0
477	20241007	113100	127364870	9790	9790	9790	9790	4
478	20241007	113000	127325710	9800	9800	9800	9800	0
479	20241007	112900	127325710	9800	9800	9800	9800	0
480	20241007	112800	127325710	9800	9790	9800	9790	9
481	20241007	112700	127237550	9790	9790	9790	9790	0
482	20241007	112600	127237550	9790	9790	9790	9790	0
483	20241007	112500	127237550	9790	9790	9790	9790	259
484	20241007	112400	124701940	9790	9780	9790	9780	14
485	20241007	112300	124564920	9790	9790	9790	9790	61
486	20241007	112200	123967730	9780	9790	9790	9780	151
487	20241007	112100	122490940	9780	9780	9780	9780	0
488	20241007	112000	122490940	9780	9780	9780	9780	4
489	20241007	111900	122451820	9790	9790	9790	9790	5
490	20241007	111800	122402870	9790	9790	9790	9790	1
491	20241007	111700	122393080	9790	9790	9790	9790	463
492	20241007	111600	117860310	9790	9800	9800	9790	5
493	20241007	111500	117811350	9790	9790	9790	9790	0
494	20241007	111400	117811350	9790	9790	9790	9790	68
495	20241007	111300	117145630	9790	9800	9800	9790	156
496	20241007	111200	115617830	9790	9800	9800	9790	5
497	20241007	111100	115568870	9790	9790	9790	9790	211
498	20241007	111000	113503180	9790	9790	9790	9790	0
499	20241007	110900	113503180	9790	9790	9790	9790	0
500	20241007	110800	113503180	9790	9790	9790	9790	4
501	20241007	110700	113464020	9800	9800	9800	9800	0
502	20241007	110600	113464020	9800	9800	9800	9800	223
503	20241007	110500	111278620	9800	9800	9800	9800	4
504	20241007	110400	111239420	9810	9810	9810	9810	18
505	20241007	110300	111062840	9810	9810	9810	9810	0
506	20241007	110200	111062840	9810	9810	9810	9810	0
507	20241007	110100	111062840	9810	9810	9810	9810	4
508	20241007	110000	111023600	9810	9810	9810	9810	0
509	20241007	105900	111023600	9810	9810	9810	9810	0
510	20241007	105800	111023600	9810	9810	9810	9810	0
511	20241007	105700	111023600	9810	9810	9810	9810	4
512	20241007	105600	110984360	9800	9800	9800	9800	10
513	20241007	105500	110886360	9810	9810	9810	9810	35
514	20241007	105400	110543010	9790	9790	9790	9790	119
515	20241007	105300	109378000	9790	9810	9810	9790	119
516	20241007	105200	108211960	9810	9810	9810	9810	0
517	20241007	105100	108211960	9810	9810	9810	9810	0
518	20241007	105000	108211960	9810	9810	9810	9810	0
519	20241007	104900	108211960	9810	9810	9810	9810	4
520	20241007	104800	108172720	9810	9810	9810	9810	0
521	20241007	104700	108172720	9810	9810	9810	9810	0
522	20241007	104600	108172720	9810	9810	9810	9810	4
523	20241007	104500	108133480	9820	9820	9820	9820	0
524	20241007	104400	108133480	9820	9820	9820	9820	6
525	20241007	104300	108074560	9820	9820	9820	9820	0
526	20241007	104200	108074560	9820	9810	9820	9810	34
527	20241007	104100	107740720	9820	9820	9820	9820	11
528	20241007	104000	107632700	9810	9810	9810	9810	0
529	20241007	103900	107632700	9810	9810	9810	9810	0
530	20241007	103800	107632700	9810	9820	9820	9810	51
531	20241007	103700	107131920	9820	9820	9820	9820	4
532	20241007	103600	107092640	9790	9790	9790	9790	0
533	20241007	103500	107092640	9790	9790	9790	9790	0
534	20241007	103400	107092640	9790	9820	9820	9790	580
535	20241007	103300	101408160	9830	9830	9830	9830	5
536	20241007	103200	101359010	9830	9830	9830	9830	1
537	20241007	103100	101349180	9830	9820	9830	9820	21
538	20241007	103000	101142760	9820	9820	9820	9820	4
539	20241007	102900	101103480	9830	9830	9830	9830	0
540	20241007	102800	101103480	9830	9830	9830	9830	8
541	20241007	102700	101024840	9830	9830	9830	9830	0
542	20241007	102600	101024840	9830	9830	9830	9830	4
543	20241007	102500	100985520	9840	9840	9840	9840	0
544	20241007	102400	100985520	9840	9840	9840	9840	1
545	20241007	102300	100975680	9830	9830	9840	9830	109
546	20241007	102200	99904160	9830	9840	9840	9830	112
547	20241007	102100	98803190	9840	9840	9840	9840	52
548	20241007	102000	98291510	9840	9840	9840	9840	3
549	20241007	101900	98261990	9840	9850	9850	9840	61
550	20241007	101800	97661150	9850	9830	9850	9830	317
551	20241007	101700	94544240	9830	9830	9830	9830	0
552	20241007	101600	94544240	9830	9840	9840	9830	169
553	20241007	101500	92882650	9840	9840	9840	9840	0
554	20241007	101400	92882650	9840	9840	9840	9840	0
555	20241007	101300	92882650	9840	9840	9840	9840	0
556	20241007	101200	92882650	9840	9840	9840	9840	0
557	20241007	101100	92882650	9840	9870	9870	9840	191
558	20241007	101000	91000360	9880	9880	9880	9880	1
559	20241007	100900	90990480	9880	9880	9880	9880	5
560	20241007	100800	90941080	9880	9880	9880	9880	6
561	20241007	100700	90881800	9880	9850	9880	9850	300
562	20241007	100600	87920580	9870	9870	9870	9870	1
563	20241007	100500	87910710	9870	9870	9870	9870	125
564	20241007	100400	86676960	9860	9850	9860	9850	190
565	20241007	100300	84803600	9850	9850	9850	9850	87
566	20241007	100200	83946650	9850	9850	9850	9850	189
567	20241007	100100	82085000	9850	9850	9850	9850	21
568	20241007	100000	81878150	9840	9830	9840	9830	195
569	20241007	095900	79959660	9830	9830	9830	9830	0
570	20241007	095800	79959660	9830	9830	9830	9830	2
571	20241007	095700	79940000	9800	9800	9800	9800	0
572	20241007	095600	79940000	9800	9800	9800	9790	212
573	20241007	095500	77862440	9800	9800	9800	9800	31
574	20241007	095400	77558640	9800	9800	9800	9800	0
575	20241007	095300	77558640	9800	9800	9800	9800	137
576	20241007	095200	76216040	9800	9830	9830	9800	611
577	20241007	095100	70218540	9840	9840	9840	9840	0
578	20241007	095000	70218540	9840	9840	9840	9840	15
579	20241007	094900	70070940	9850	9850	9850	9850	17
580	20241007	094800	69903490	9840	9840	9840	9840	4
581	20241007	094700	69864130	9840	9840	9840	9840	0
582	20241007	094600	69864130	9840	9840	9840	9840	35
583	20241007	094500	69519730	9840	9840	9840	9840	87
584	20241007	094400	68663650	9830	9840	9840	9820	49
585	20241007	094300	68181890	9840	9840	9840	9840	10
586	20241007	094200	68083490	9850	9850	9850	9850	0
587	20241007	094100	68083490	9850	9820	9850	9820	57
588	20241007	094000	67522290	9850	9850	9850	9850	13
589	20241007	093900	67394240	9860	9860	9860	9860	0
590	20241007	093800	67394240	9860	9810	9860	9810	16
591	20241007	093700	67237030	9810	9810	9830	9810	40
592	20241007	093600	66844470	9830	9830	9830	9830	0
593	20241007	093500	66844470	9830	9830	9830	9830	2
594	20241007	093400	66824810	9830	9810	9830	9810	400
595	20241007	093300	62895810	9810	9810	9810	9810	4
596	20241007	093200	62856570	9800	9780	9800	9780	293
597	20241007	093100	59987330	9790	9790	9790	9790	20
598	20241007	093000	59791530	9780	9780	9780	9780	0
599	20241007	092900	59791530	9780	9780	9790	9780	12
600	20241007	092800	59674160	9770	9780	9780	9770	7
601	20241007	092700	59605710	9780	9780	9780	9780	137
602	20241007	092600	58265850	9780	9780	9780	9780	4
603	20241007	092500	58226730	9750	9790	9790	9750	299
604	20241007	092400	55305990	9790	9790	9790	9780	163
605	20241007	092300	53710530	9790	9790	9790	9790	33
606	20241007	092200	53387460	9790	9790	9790	9790	18
607	20241007	092100	53211240	9800	9800	9800	9800	11
608	20241007	092000	53103440	9800	9780	9800	9780	32
609	20241007	091900	52790460	9780	9780	9780	9780	20
610	20241007	091800	52594860	9770	9780	9780	9770	67
611	20241007	091700	51940140	9770	9770	9770	9770	40
612	20241007	091600	51549340	9770	9770	9770	9760	55
613	20241007	091500	51012010	9760	9750	9770	9750	111
614	20241007	091400	49929140	9750	9780	9780	9750	193
615	20241007	091300	48046730	9780	9780	9780	9770	550
616	20241007	091200	42672730	9780	9780	9780	9780	177
617	20241007	091100	40941670	9780	9790	9790	9780	104
618	20241007	091000	39924470	9790	9790	9790	9780	158
619	20241007	090900	38378550	9800	9800	9800	9800	22
620	20241007	090800	38162950	9800	9790	9800	9790	194
621	20241007	090700	36263670	9790	9790	9790	9790	4
622	20241007	090600	36224510	9790	9820	9820	9790	3114
623	20241007	090500	5675870	9830	9830	9830	9830	20
624	20241007	090400	5479270	9830	9820	9830	9820	151
625	20241007	090300	3996440	9820	9820	9830	9810	174
626	20241007	090200	2289170	9830	9830	9830	9830	100
627	20241007	090100	1306170	9830	9870	9870	9830	52
628	20241007	090000	794930	9870	9810	9870	9810	81