KissMeData/036420/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192600	195308030	9800	9800	9800	9800	2032
3	20241008	192500	195308030	9800	9800	9800	9800	0
4	20241008	192400	195308030	9800	9800	9800	9800	0
5	20241008	192300	195308030	9800	9800	9800	9800	0
6	20241008	192200	195308030	9800	9800	9800	9800	0
7	20241008	192100	195308030	9800	9800	9800	9800	0
8	20241008	192000	195308030	9800	9800	9800	9800	0
9	20241008	191900	195308030	9800	9800	9800	9800	0
10	20241008	191800	195308030	9800	9800	9800	9800	0
11	20241008	191700	195308030	9800	9800	9800	9800	0
12	20241008	191600	195308030	9800	9800	9800	9800	0
13	20241008	191500	195308030	9800	9800	9800	9800	0
14	20241008	191400	195308030	9800	9800	9800	9800	0
15	20241008	191300	195308030	9800	9800	9800	9800	0
16	20241008	191200	195308030	9800	9800	9800	9800	0
17	20241008	191100	195308030	9800	9800	9800	9800	0
18	20241008	191000	195308030	9800	9800	9800	9800	0
19	20241008	190900	195308030	9800	9800	9800	9800	0
20	20241008	190800	195308030	9800	9800	9800	9800	0
21	20241008	190700	195308030	9800	9800	9800	9800	0
22	20241008	190600	195308030	9800	9800	9800	9800	0
23	20241008	190500	195308030	9800	9800	9800	9800	0
24	20241008	190400	195308030	9800	9800	9800	9800	0
25	20241008	190300	195308030	9800	9800	9800	9800	0
26	20241008	190200	195308030	9800	9800	9800	9800	0
27	20241008	190100	195308030	9800	9800	9800	9800	0
28	20241008	190000	195308030	9800	9800	9800	9800	0
29	20241008	185900	195308030	9800	9800	9800	9800	0
30	20241008	185800	195308030	9800	9800	9800	9800	0
31	20241008	185700	195308030	9800	9800	9800	9800	0
32	20241008	185600	195308030	9800	9800	9800	9800	2032
33	20241008	185500	195308030	9800	9800	9800	9800	0
34	20241008	185400	195308030	9800	9800	9800	9800	0
35	20241008	185300	195308030	9800	9800	9800	9800	0
36	20241008	185200	195308030	9800	9800	9800	9800	0
37	20241008	185100	195308030	9800	9800	9800	9800	0
38	20241008	185000	195308030	9800	9800	9800	9800	0
39	20241008	184900	195308030	9800	9800	9800	9800	0
40	20241008	184800	195308030	9800	9800	9800	9800	0
41	20241008	184700	195308030	9800	9800	9800	9800	0
42	20241008	184600	195308030	9800	9800	9800	9800	0
43	20241008	184500	195308030	9800	9800	9800	9800	0
44	20241008	184400	195308030	9800	9800	9800	9800	0
45	20241008	184300	195308030	9800	9800	9800	9800	0
46	20241008	184200	195308030	9800	9800	9800	9800	0
47	20241008	184100	195308030	9800	9800	9800	9800	0
48	20241008	184000	195308030	9800	9800	9800	9800	0
49	20241008	183900	195308030	9800	9800	9800	9800	0
50	20241008	183800	195308030	9800	9800	9800	9800	0
51	20241008	183700	195308030	9800	9800	9800	9800	0
52	20241008	183600	195308030	9800	9800	9800	9800	0
53	20241008	183500	195308030	9800	9800	9800	9800	0
54	20241008	183400	195308030	9800	9800	9800	9800	0
55	20241008	183300	195308030	9800	9800	9800	9800	0
56	20241008	183200	195308030	9800	9800	9800	9800	0
57	20241008	183100	195308030	9800	9800	9800	9800	0
58	20241008	183000	195308030	9800	9800	9800	9800	0
59	20241008	182900	195308030	9800	9800	9800	9800	0
60	20241008	182800	195308030	9800	9800	9800	9800	0
61	20241008	182700	195308030	9800	9800	9800	9800	0
62	20241008	182600	195308030	9800	9800	9800	9800	2032
63	20241008	182500	195308030	9800	9800	9800	9800	0
64	20241008	182400	195308030	9800	9800	9800	9800	0
65	20241008	182300	195308030	9800	9800	9800	9800	0
66	20241008	182200	195308030	9800	9800	9800	9800	0
67	20241008	182100	195308030	9800	9800	9800	9800	0
68	20241008	182000	195308030	9800	9800	9800	9800	0
69	20241008	181900	195308030	9800	9800	9800	9800	0
70	20241008	181800	195308030	9800	9800	9800	9800	0
71	20241008	181700	195308030	9800	9800	9800	9800	0
72	20241008	181600	195308030	9800	9800	9800	9800	0
73	20241008	181500	195308030	9800	9800	9800	9800	0
74	20241008	181400	195308030	9800	9800	9800	9800	0
75	20241008	181300	195308030	9800	9800	9800	9800	0
76	20241008	181200	195308030	9800	9800	9800	9800	0
77	20241008	181100	195308030	9800	9800	9800	9800	0
78	20241008	181000	195308030	9800	9800	9800	9800	0
79	20241008	180900	195308030	9800	9800	9800	9800	0
80	20241008	180800	195308030	9800	9800	9800	9800	0
81	20241008	180700	195308030	9800	9800	9800	9800	0
82	20241008	180600	195308030	9800	9800	9800	9800	0
83	20241008	180500	195308030	9800	9800	9800	9800	0
84	20241008	180400	195308030	9800	9800	9800	9800	0
85	20241008	180300	195308030	9800	9800	9800	9800	0
86	20241008	180200	195308030	9800	9800	9800	9800	0
87	20241008	180100	195308030	9800	9800	9800	9800	0
88	20241008	180000	195308030	9800	9800	9800	9800	0
89	20241008	175900	195308030	9800	9800	9800	9800	0
90	20241008	175800	195308030	9800	9800	9800	9800	0
91	20241008	175700	195308030	9800	9800	9800	9800	0
92	20241008	175600	195308030	9800	9800	9800	9800	2032
93	20241008	175500	195308030	9800	9800	9800	9800	0
94	20241008	175400	195308030	9800	9800	9800	9800	0
95	20241008	175300	195308030	9800	9800	9800	9800	0
96	20241008	175200	195308030	9800	9800	9800	9800	0
97	20241008	175100	195308030	9800	9800	9800	9800	0
98	20241008	175000	195308030	9800	9800	9800	9800	0
99	20241008	174900	195308030	9800	9800	9800	9800	0
100	20241008	174800	195308030	9800	9800	9800	9800	0
101	20241008	174700	195308030	9800	9800	9800	9800	0
102	20241008	174600	195308030	9800	9800	9800	9800	0
103	20241008	174500	195308030	9800	9800	9800	9800	0
104	20241008	174400	195308030	9800	9800	9800	9800	0
105	20241008	174300	195308030	9800	9800	9800	9800	0
106	20241008	174200	195308030	9800	9800	9800	9800	0
107	20241008	174100	195308030	9800	9800	9800	9800	0
108	20241008	174000	195308030	9800	9800	9800	9800	0
109	20241008	173900	195308030	9800	9800	9800	9800	0
110	20241008	173800	195308030	9800	9800	9800	9800	0
111	20241008	173700	195308030	9800	9800	9800	9800	0
112	20241008	173600	195308030	9800	9800	9800	9800	0
113	20241008	173500	195308030	9800	9800	9800	9800	0
114	20241008	173400	195308030	9800	9800	9800	9800	0
115	20241008	173300	195308030	9800	9800	9800	9800	0
116	20241008	173200	195308030	9800	9800	9800	9800	0
117	20241008	173100	195308030	9800	9800	9800	9800	0
118	20241008	173000	195308030	9800	9800	9800	9800	0
119	20241008	172900	195308030	9800	9800	9800	9800	0
120	20241008	172800	195308030	9800	9800	9800	9800	0
121	20241008	172700	195308030	9800	9800	9800	9800	0
122	20241008	172600	195308030	9800	9800	9800	9800	2032
123	20241008	172500	195308030	9800	9800	9800	9800	0
124	20241008	172400	195308030	9800	9800	9800	9800	0
125	20241008	172300	195308030	9800	9800	9800	9800	0
126	20241008	172200	195308030	9800	9800	9800	9800	0
127	20241008	172100	195308030	9800	9800	9800	9800	0
128	20241008	172000	195308030	9800	9800	9800	9800	0
129	20241008	171900	195308030	9800	9800	9800	9800	0
130	20241008	171800	195308030	9800	9800	9800	9800	0
131	20241008	171700	195308030	9800	9800	9800	9800	0
132	20241008	171600	195308030	9800	9800	9800	9800	0
133	20241008	171500	195308030	9800	9800	9800	9800	0
134	20241008	171400	195308030	9800	9800	9800	9800	0
135	20241008	171300	195308030	9800	9800	9800	9800	0
136	20241008	171200	195308030	9800	9800	9800	9800	0
137	20241008	171100	195308030	9800	9800	9800	9800	0
138	20241008	171000	195308030	9800	9800	9800	9800	0
139	20241008	170900	195308030	9800	9800	9800	9800	0
140	20241008	170800	195308030	9800	9800	9800	9800	0
141	20241008	170700	195308030	9800	9800	9800	9800	0
142	20241008	170600	195308030	9800	9800	9800	9800	0
143	20241008	170500	195308030	9800	9800	9800	9800	0
144	20241008	170400	195308030	9800	9800	9800	9800	0
145	20241008	170300	195308030	9800	9800	9800	9800	0
146	20241008	170200	195308030	9800	9800	9800	9800	0
147	20241008	170100	195308030	9800	9800	9800	9800	0
148	20241008	170000	195308030	9800	9800	9800	9800	0
149	20241008	165900	195308030	9800	9800	9800	9800	0
150	20241008	165800	195308030	9800	9800	9800	9800	0
151	20241008	165700	195308030	9800	9800	9800	9800	0
152	20241008	165600	195308030	9800	9800	9800	9800	2032
153	20241008	165500	195308030	9800	9800	9800	9800	0
154	20241008	165400	195308030	9800	9800	9800	9800	0
155	20241008	165300	195308030	9800	9800	9800	9800	0
156	20241008	165200	195308030	9800	9800	9800	9800	0
157	20241008	165100	195308030	9800	9800	9800	9800	0
158	20241008	165000	195308030	9800	9800	9800	9800	0
159	20241008	164900	195308030	9800	9800	9800	9800	0
160	20241008	164800	195308030	9800	9800	9800	9800	0
161	20241008	164700	195308030	9800	9800	9800	9800	0
162	20241008	164600	195308030	9800	9800	9800	9800	0
163	20241008	164500	195308030	9800	9800	9800	9800	0
164	20241008	164400	195308030	9800	9800	9800	9800	0
165	20241008	164300	195308030	9800	9800	9800	9800	0
166	20241008	164200	195308030	9800	9800	9800	9800	0
167	20241008	164100	195308030	9800	9800	9800	9800	0
168	20241008	164000	195308030	9800	9800	9800	9800	0
169	20241008	163900	195308030	9800	9800	9800	9800	0
170	20241008	163800	195308030	9800	9800	9800	9800	0
171	20241008	163700	195308030	9800	9800	9800	9800	0
172	20241008	163600	195308030	9800	9800	9800	9800	0
173	20241008	163500	195308030	9800	9800	9800	9800	0
174	20241008	163400	195308030	9800	9800	9800	9800	0
175	20241008	163300	195308030	9800	9800	9800	9800	0
176	20241008	163200	195308030	9800	9800	9800	9800	0
177	20241008	163100	195308030	9800	9800	9800	9800	0
178	20241008	163000	195308030	9800	9800	9800	9800	0
179	20241008	162900	195308030	9800	9800	9800	9800	0
180	20241008	162800	195308030	9800	9800	9800	9800	0
181	20241008	162700	195308030	9800	9800	9800	9800	0
182	20241008	162600	195308030	9800	9800	9800	9800	2032
183	20241008	162500	195308030	9800	9800	9800	9800	0
184	20241008	162400	195308030	9800	9800	9800	9800	0
185	20241008	162300	195308030	9800	9800	9800	9800	0
186	20241008	162200	195308030	9800	9800	9800	9800	0
187	20241008	162100	195308030	9800	9800	9800	9800	0
188	20241008	162000	195308030	9800	9800	9800	9800	0
189	20241008	161900	195308030	9800	9800	9800	9800	0
190	20241008	161800	195308030	9800	9800	9800	9800	0
191	20241008	161700	195308030	9800	9800	9800	9800	0
192	20241008	161600	195308030	9800	9800	9800	9800	0
193	20241008	161500	195308030	9800	9800	9800	9800	0
194	20241008	161400	195308030	9800	9800	9800	9800	0
195	20241008	161300	195308030	9800	9800	9800	9800	0
196	20241008	161200	195308030	9800	9800	9800	9800	0
197	20241008	161100	195308030	9800	9800	9800	9800	0
198	20241008	161000	195308030	9800	9800	9800	9800	0
199	20241008	160900	195308030	9800	9800	9800	9800	0
200	20241008	160800	195308030	9800	9800	9800	9800	0
201	20241008	160700	195308030	9800	9800	9800	9800	0
202	20241008	160600	195308030	9800	9800	9800	9800	0
203	20241008	160500	195308030	9800	9800	9800	9800	0
204	20241008	160400	195308030	9800	9800	9800	9800	0
205	20241008	160300	195308030	9800	9800	9800	9800	0
206	20241008	160200	195308030	9800	9800	9800	9800	0
207	20241008	160100	195308030	9800	9800	9800	9800	0
208	20241008	160000	195308030	9800	9800	9800	9800	0
209	20241008	155900	195308030	9800	9800	9800	9800	0
210	20241008	155800	195308030	9800	9800	9800	9800	0
211	20241008	155700	195308030	9800	9800	9800	9800	0
212	20241008	155600	195308030	9800	9800	9800	9800	2032
213	20241008	155500	195308030	9800	9800	9800	9800	0
214	20241008	155400	195308030	9800	9800	9800	9800	0
215	20241008	155300	195308030	9800	9800	9800	9800	0
216	20241008	155200	195308030	9800	9800	9800	9800	0
217	20241008	155100	195308030	9800	9800	9800	9800	0
218	20241008	155000	195308030	9800	9800	9800	9800	0
219	20241008	154900	195308030	9800	9800	9800	9800	0
220	20241008	154800	195308030	9800	9800	9800	9800	0
221	20241008	154700	195308030	9800	9800	9800	9800	0
222	20241008	154600	195308030	9800	9800	9800	9800	0
223	20241008	154500	195308030	9800	9800	9800	9800	0
224	20241008	154400	195308030	9800	9800	9800	9800	0
225	20241008	154300	195308030	9800	9800	9800	9800	0
226	20241008	154200	195308030	9800	9800	9800	9800	0
227	20241008	154100	195308030	9800	9800	9800	9800	0
228	20241008	154000	195308030	9800	9800	9800	9800	0
229	20241008	153900	195308030	9800	9800	9800	9800	0
230	20241008	153800	195308030	9800	9800	9800	9800	0
231	20241008	153700	195308030	9800	9800	9800	9800	0
232	20241008	153600	195308030	9800	9800	9800	9800	0
233	20241008	153500	195308030	9800	9800	9800	9800	0
234	20241008	153400	195308030	9800	9800	9800	9800	0
235	20241008	153300	195308030	9800	9800	9800	9800	0
236	20241008	153200	195308030	9800	9800	9800	9800	0
237	20241008	153100	195308030	9800	9800	9800	9800	0
238	20241008	153000	195308030	9800	9800	9800	9800	2032
239	20241008	152900	175394430	9890	9890	9890	9890	0
240	20241008	152800	175394430	9890	9890	9890	9890	0
241	20241008	152700	175394430	9890	9890	9890	9890	0
242	20241008	152600	175394430	9890	9890	9890	9890	0
243	20241008	152500	175394430	9890	9890	9890	9890	0
244	20241008	152400	175394430	9890	9890	9890	9890	0
245	20241008	152300	175394430	9890	9890	9890	9890	0
246	20241008	152200	175394430	9890	9890	9890	9890	0
247	20241008	152100	175394430	9890	9890	9890	9890	0
248	20241008	152000	175394430	9890	9890	9890	9890	0
249	20241008	151900	175394430	9890	9850	9900	9800	500
250	20241008	151800	170454080	9890	9870	9890	9870	26
251	20241008	151700	170197440	9860	9810	9860	9810	50
252	20241008	151600	169705840	9810	9810	9810	9810	5
253	20241008	151500	169656790	9810	9810	9810	9810	800
254	20241008	151400	161808790	9800	9800	9800	9800	0
255	20241008	151300	161808790	9800	9800	9800	9800	0
256	20241008	151200	161808790	9800	9800	9800	9800	0
257	20241008	151100	161808790	9800	9800	9800	9800	280
258	20241008	151000	159064790	9800	9800	9800	9800	0
259	20241008	150900	159064790	9800	9810	9810	9800	111
260	20241008	150800	157975980	9810	9810	9810	9810	9
261	20241008	150700	157887690	9810	9810	9810	9810	0
262	20241008	150600	157887690	9810	9810	9810	9810	6
263	20241008	150500	157828830	9810	9820	9820	9810	24
264	20241008	150400	157593300	9820	9820	9820	9820	6
265	20241008	150300	157534380	9820	9820	9820	9820	10
266	20241008	150200	157436180	9810	9810	9810	9810	2
267	20241008	150100	157416560	9810	9810	9810	9810	150
268	20241008	150000	155945060	9800	9810	9810	9800	60
269	20241008	145900	155356760	9810	9810	9810	9810	0
270	20241008	145800	155356760	9810	9810	9810	9810	10
271	20241008	145700	155258660	9800	9800	9800	9800	15
272	20241008	145600	155111660	9800	9800	9800	9800	105
273	20241008	145500	154082660	9800	9800	9800	9800	1
274	20241008	145400	154072860	9800	9800	9800	9800	34
275	20241008	145300	153739660	9800	9810	9810	9800	275
276	20241008	145200	151044650	9810	9830	9830	9810	84
277	20241008	145100	150219370	9860	9860	9860	9860	0
278	20241008	145000	150219370	9860	9860	9860	9860	1
279	20241008	144900	150209510	9830	9840	9840	9830	136
280	20241008	144800	148872610	9830	9830	9830	9830	0
281	20241008	144700	148872610	9830	9830	9830	9830	53
282	20241008	144600	148351620	9870	9870	9870	9870	1
283	20241008	144500	148341750	9870	9870	9870	9870	0
284	20241008	144400	148341750	9870	9870	9870	9870	0
285	20241008	144300	148341750	9870	9870	9870	9870	0
286	20241008	144200	148341750	9870	9870	9870	9870	1
287	20241008	144100	148331880	9830	9830	9830	9830	127
288	20241008	144000	147083470	9830	9830	9830	9830	10
289	20241008	143900	146985170	9820	9820	9820	9820	220
290	20241008	143800	144824770	9800	9800	9800	9800	9
291	20241008	143700	144736570	9800	9810	9810	9800	254
292	20241008	143600	142244870	9810	9800	9810	9790	15
293	20241008	143500	142097970	9790	9790	9790	9790	1
294	20241008	143400	142088180	9790	9790	9790	9790	0
295	20241008	143300	142088180	9790	9790	9790	9790	0
296	20241008	143200	142088180	9790	9790	9790	9790	1
297	20241008	143100	142078390	9790	9790	9790	9790	452
298	20241008	143000	137653310	9790	9790	9790	9790	1
299	20241008	142900	137643520	9790	9790	9800	9790	103
300	20241008	142800	136635140	9790	9790	9790	9790	0
301	20241008	142700	136635140	9790	9790	9790	9790	0
302	20241008	142600	136635140	9790	9790	9790	9790	1
303	20241008	142500	136625350	9790	9790	9790	9790	0
304	20241008	142400	136625350	9790	9800	9800	9790	83
305	20241008	142300	135812730	9800	9800	9800	9800	1
306	20241008	142200	135802930	9820	9820	9820	9820	1
307	20241008	142100	135793110	9790	9820	9820	9790	271
308	20241008	142000	133139980	9810	9810	9810	9810	15
309	20241008	141900	132992830	9810	9810	9810	9810	0
310	20241008	141800	132992830	9810	9810	9810	9810	0
311	20241008	141700	132992830	9810	9810	9810	9810	0
312	20241008	141600	132992830	9810	9810	9810	9810	100
313	20241008	141500	132011830	9800	9800	9800	9800	12
314	20241008	141400	131894230	9810	9810	9810	9810	0
315	20241008	141300	131894230	9810	9810	9810	9810	1
316	20241008	141200	131884420	9810	9810	9810	9810	280
317	20241008	141100	129137620	9800	9800	9800	9800	0
318	20241008	141000	129137620	9800	9800	9800	9800	52
319	20241008	140900	128628020	9790	9790	9790	9790	20
320	20241008	140800	128432220	9800	9800	9800	9800	40
321	20241008	140700	128040220	9810	9810	9810	9810	1
322	20241008	140600	128030410	9800	9800	9800	9800	0
323	20241008	140500	128030410	9800	9800	9800	9800	301
324	20241008	140400	125080610	9800	9800	9800	9800	2
325	20241008	140300	125061010	9800	9800	9800	9800	100
326	20241008	140200	124081010	9800	9800	9800	9800	0
327	20241008	140100	124081010	9800	9800	9800	9800	0
328	20241008	140000	124081010	9800	9800	9800	9800	10
329	20241008	135900	123983010	9800	9800	9800	9800	9
330	20241008	135800	123894810	9800	9800	9800	9800	0
331	20241008	135700	123894810	9800	9800	9800	9800	50
332	20241008	135600	123404810	9800	9800	9800	9800	0
333	20241008	135500	123404810	9800	9800	9800	9800	1
334	20241008	135400	123395010	9800	9800	9800	9800	20
335	20241008	135300	123199010	9800	9800	9800	9800	132
336	20241008	135200	121905410	9800	9800	9800	9800	0
337	20241008	135100	121905410	9800	9800	9800	9800	5
338	20241008	135000	121856410	9800	9800	9800	9800	0
339	20241008	134900	121856410	9800	9800	9800	9800	18
340	20241008	134800	121680010	9800	9800	9800	9800	1
341	20241008	134700	121670210	9800	9800	9800	9800	135
342	20241008	134600	120347210	9800	9800	9800	9800	2
343	20241008	134500	120327610	9800	9810	9810	9800	219
344	20241008	134400	118181110	9810	9820	9820	9810	151
345	20241008	134300	116699780	9820	9820	9820	9820	0
346	20241008	134200	116699780	9820	9820	9820	9820	2
347	20241008	134100	116680140	9820	9820	9820	9820	0
348	20241008	134000	116680140	9820	9830	9830	9820	254
349	20241008	133900	114185330	9840	9840	9840	9840	0
350	20241008	133800	114185330	9840	9840	9840	9840	2
351	20241008	133700	114165650	9840	9840	9840	9840	2
352	20241008	133600	114145970	9840	9840	9840	9840	2
353	20241008	133500	114126290	9840	9840	9840	9840	0
354	20241008	133400	114126290	9840	9840	9840	9840	1
355	20241008	133300	114116450	9840	9840	9840	9840	100
356	20241008	133200	113132450	9830	9830	9830	9830	0
357	20241008	133100	113132450	9830	9830	9830	9830	5
358	20241008	133000	113083300	9830	9830	9830	9830	202
359	20241008	132900	111097640	9830	9830	9830	9830	51
360	20241008	132800	110596310	9830	9830	9830	9830	0
361	20241008	132700	110596310	9830	9830	9830	9830	30
362	20241008	132600	110301410	9840	9840	9840	9840	0
363	20241008	132500	110301410	9840	9800	9840	9800	390
364	20241008	132400	106479370	9800	9840	9840	9800	1375
365	20241008	132300	92985840	9840	9840	9840	9840	1
366	20241008	132200	92976000	9840	9840	9840	9840	0
367	20241008	132100	92976000	9840	9840	9840	9840	0
368	20241008	132000	92976000	9840	9840	9840	9840	0
369	20241008	131900	92976000	9840	9840	9840	9840	0
370	20241008	131800	92976000	9840	9840	9840	9840	0
371	20241008	131700	92976000	9840	9840	9840	9840	40
372	20241008	131600	92582400	9840	9870	9870	9840	51
373	20241008	131500	92080280	9870	9870	9870	9870	1
374	20241008	131400	92070410	9870	9870	9870	9870	6
375	20241008	131300	92011190	9870	9870	9870	9870	2
376	20241008	131200	91991450	9880	9880	9880	9880	0
377	20241008	131100	91991450	9880	9880	9880	9880	1
378	20241008	131000	91981570	9880	9880	9880	9880	50
379	20241008	130900	91487570	9870	9870	9870	9870	142
380	20241008	130800	90086030	9870	9870	9870	9870	1
381	20241008	130700	90076160	9870	9870	9870	9870	0
382	20241008	130600	90076160	9870	9870	9870	9870	0
383	20241008	130500	90076160	9870	9870	9870	9870	0
384	20241008	130400	90076160	9870	9870	9870	9870	49
385	20241008	130300	89592530	9880	9880	9880	9880	0
386	20241008	130200	89592530	9880	9880	9880	9880	0
387	20241008	130100	89592530	9880	9880	9880	9880	0
388	20241008	130000	89592530	9880	9880	9880	9880	0
389	20241008	125900	89592530	9880	9880	9880	9880	0
390	20241008	125800	89592530	9880	9870	9880	9870	2
391	20241008	125700	89572780	9870	9870	9870	9870	0
392	20241008	125600	89572780	9870	9870	9870	9870	0
393	20241008	125500	89572780	9870	9870	9870	9870	0
394	20241008	125400	89572780	9870	9870	9870	9870	0
395	20241008	125300	89572780	9870	9870	9870	9870	23
396	20241008	125200	89345770	9890	9890	9890	9890	0
397	20241008	125100	89345770	9890	9890	9890	9890	0
398	20241008	125000	89345770	9890	9890	9890	9890	0
399	20241008	124900	89345770	9890	9890	9890	9890	0
400	20241008	124800	89345770	9890	9890	9890	9890	0
401	20241008	124700	89345770	9890	9890	9890	9890	0
402	20241008	124600	89345770	9890	9890	9890	9890	0
403	20241008	124500	89345770	9890	9890	9890	9890	0
404	20241008	124400	89345770	9890	9890	9890	9890	0
405	20241008	124300	89345770	9890	9890	9890	9890	2
406	20241008	124200	89325990	9860	9860	9860	9860	43
407	20241008	124100	88902010	9850	9850	9850	9850	6
408	20241008	124000	88842910	9850	9850	9850	9850	49
409	20241008	123900	88360260	9860	9860	9860	9860	1
410	20241008	123800	88350400	9860	9860	9860	9860	5
411	20241008	123700	88301100	9860	9860	9860	9860	0
412	20241008	123600	88301100	9860	9860	9860	9860	19
413	20241008	123500	88113760	9850	9850	9850	9850	0
414	20241008	123400	88113760	9850	9850	9850	9850	1
415	20241008	123300	88103910	9860	9860	9860	9860	0
416	20241008	123200	88103910	9860	9860	9860	9860	0
417	20241008	123100	88103910	9860	9860	9860	9860	0
418	20241008	123000	88103910	9860	9860	9860	9860	0
419	20241008	122900	88103910	9860	9860	9860	9860	0
420	20241008	122800	88103910	9860	9860	9860	9860	0
421	20241008	122700	88103910	9860	9860	9860	9860	0
422	20241008	122600	88103910	9860	9860	9860	9860	0
423	20241008	122500	88103910	9860	9860	9860	9860	0
424	20241008	122400	88103910	9860	9860	9860	9860	4
425	20241008	122300	88064470	9860	9860	9860	9860	4
426	20241008	122200	88025030	9860	9860	9860	9860	0
427	20241008	122100	88025030	9860	9860	9860	9860	0
428	20241008	122000	88025030	9860	9860	9860	9860	0
429	20241008	121900	88025030	9860	9860	9860	9860	0
430	20241008	121800	88025030	9860	9860	9860	9860	1
431	20241008	121700	88015170	9860	9860	9860	9860	0
432	20241008	121600	88015170	9860	9860	9860	9860	2
433	20241008	121500	87995450	9860	9860	9860	9860	0
434	20241008	121400	87995450	9860	9860	9860	9860	0
435	20241008	121300	87995450	9860	9860	9860	9860	0
436	20241008	121200	87995450	9860	9860	9860	9860	0
437	20241008	121100	87995450	9860	9860	9860	9860	1
438	20241008	121000	87985590	9840	9840	9840	9840	0
439	20241008	120900	87985590	9840	9840	9840	9840	0
440	20241008	120800	87985590	9840	9850	9850	9840	334
441	20241008	120700	84697320	9860	9860	9860	9860	7
442	20241008	120600	84628300	9860	9860	9860	9860	13
443	20241008	120500	84500120	9890	9890	9890	9890	0
444	20241008	120400	84500120	9890	9890	9890	9890	0
445	20241008	120300	84500120	9890	9890	9890	9890	0
446	20241008	120200	84500120	9890	9890	9890	9890	0
447	20241008	120100	84500120	9890	9890	9890	9890	0
448	20241008	120000	84500120	9890	9890	9890	9890	0
449	20241008	115900	84500120	9890	9890	9890	9890	100
450	20241008	115800	83511120	9900	9890	9900	9890	40
451	20241008	115700	83115300	9840	9840	9840	9840	0
452	20241008	115600	83115300	9840	9840	9840	9840	0
453	20241008	115500	83115300	9840	9850	9850	9840	382
454	20241008	115400	79354290	9860	9860	9860	9860	13
455	20241008	115300	79226110	9870	9870	9870	9870	0
456	20241008	115200	79226110	9870	9870	9870	9870	2
457	20241008	115100	79206370	9880	9880	9880	9880	0
458	20241008	115000	79206370	9880	9880	9880	9880	0
459	20241008	114900	79206370	9880	9880	9880	9880	0
460	20241008	114800	79206370	9880	9880	9880	9880	0
461	20241008	114700	79206370	9880	9880	9880	9880	0
462	20241008	114600	79206370	9880	9880	9880	9880	0
463	20241008	114500	79206370	9880	9880	9880	9880	1
464	20241008	114400	79196490	9890	9890	9890	9890	0
465	20241008	114300	79196490	9890	9890	9890	9890	0
466	20241008	114200	79196490	9890	9870	9890	9850	101
467	20241008	114100	78201000	9870	9870	9870	9870	0
468	20241008	114000	78201000	9870	9870	9870	9870	3
469	20241008	113900	78171390	9870	9870	9870	9870	0
470	20241008	113800	78171390	9870	9870	9870	9870	2
471	20241008	113700	78151650	9890	9890	9890	9890	0
472	20241008	113600	78151650	9890	9890	9890	9890	1
473	20241008	113500	78141760	9900	9900	9900	9900	0
474	20241008	113400	78141760	9900	9900	9900	9900	0
475	20241008	113300	78141760	9900	9900	9900	9900	0
476	20241008	113200	78141760	9900	9860	9900	9860	15
477	20241008	113100	77993820	9850	9850	9850	9850	0
478	20241008	113000	77993820	9850	9850	9850	9850	0
479	20241008	112900	77993820	9850	9850	9850	9850	0
480	20241008	112800	77993820	9850	9850	9850	9850	0
481	20241008	112700	77993820	9850	9850	9850	9850	0
482	20241008	112600	77993820	9850	9850	9850	9850	0
483	20241008	112500	77993820	9850	9850	9850	9850	0
484	20241008	112400	77993820	9850	9850	9850	9850	0
485	20241008	112300	77993820	9850	9850	9850	9850	83
486	20241008	112200	77176270	9850	9850	9850	9850	10
487	20241008	112100	77077770	9850	9850	9850	9850	69
488	20241008	112000	76398120	9850	9850	9850	9850	0
489	20241008	111900	76398120	9850	9850	9850	9850	35
490	20241008	111800	76053370	9850	9850	9850	9850	0
491	20241008	111700	76053370	9850	9850	9850	9850	0
492	20241008	111600	76053370	9850	9850	9850	9850	0
493	20241008	111500	76053370	9850	9860	9860	9850	94
494	20241008	111400	75127090	9860	9870	9870	9860	100
495	20241008	111300	74140590	9900	9900	9900	9900	9
496	20241008	111200	74051490	9900	9900	9900	9900	0
497	20241008	111100	74051490	9900	9900	9900	9900	1
498	20241008	111000	74041590	9900	9900	9900	9900	126
499	20241008	110900	72794190	9870	9870	9870	9870	0
500	20241008	110800	72794190	9870	9870	9870	9870	0
501	20241008	110700	72794190	9870	9870	9870	9870	0
502	20241008	110600	72794190	9870	9870	9870	9870	2
503	20241008	110500	72774450	9860	9860	9860	9860	0
504	20241008	110400	72774450	9860	9870	9870	9860	100
505	20241008	110300	71788220	9860	9860	9860	9860	0
506	20241008	110200	71788220	9860	9860	9860	9860	0
507	20241008	110100	71788220	9860	9860	9860	9860	4
508	20241008	110000	71748780	9860	9860	9860	9860	6
509	20241008	105900	71689620	9890	9890	9890	9890	100
510	20241008	105800	70700620	9890	9890	9890	9890	150
511	20241008	105700	69217120	9850	9850	9850	9850	0
512	20241008	105600	69217120	9850	9850	9850	9850	0
513	20241008	105500	69217120	9850	9850	9850	9850	10
514	20241008	105400	69118620	9900	9900	9900	9900	0
515	20241008	105300	69118620	9900	9900	9900	9900	0
516	20241008	105200	69118620	9900	9900	9900	9900	0
517	20241008	105100	69118620	9900	9900	9900	9900	0
518	20241008	105000	69118620	9900	9900	9900	9900	0
519	20241008	104900	69118620	9900	9900	9900	9900	0
520	20241008	104800	69118620	9900	9880	9900	9880	496
521	20241008	104700	64217740	9900	9900	9900	9900	0
522	20241008	104600	64217740	9900	9900	9900	9900	0
523	20241008	104500	64217740	9900	9900	9900	9900	0
524	20241008	104400	64217740	9900	9900	9900	9900	0
525	20241008	104300	64217740	9900	9900	9900	9900	7
526	20241008	104200	64148440	9870	9860	9870	9860	2
527	20241008	104100	64128710	9870	9870	9870	9870	0
528	20241008	104000	64128710	9870	9870	9870	9870	0
529	20241008	103900	64128710	9870	9870	9870	9870	0
530	20241008	103800	64128710	9870	9870	9870	9870	2
531	20241008	103700	64108970	9830	9830	9830	9830	0
532	20241008	103600	64108970	9830	9830	9830	9830	0
533	20241008	103500	64108970	9830	9840	9840	9830	107
534	20241008	103400	63056920	9870	9870	9870	9870	2
535	20241008	103300	63037180	9870	9870	9870	9870	1
536	20241008	103200	63027310	9830	9830	9830	9830	0
537	20241008	103100	63027310	9830	9840	9840	9830	214
538	20241008	103000	60923460	9850	9850	9850	9850	360
539	20241008	102900	57377460	9860	9860	9860	9860	28
540	20241008	102800	57101380	9870	9870	9870	9870	0
541	20241008	102700	57101380	9870	9870	9870	9870	0
542	20241008	102600	57101380	9870	9870	9870	9870	0
543	20241008	102500	57101380	9870	9870	9870	9870	0
544	20241008	102400	57101380	9870	9890	9890	9870	371
545	20241008	102300	53436130	9890	9880	9890	9880	685
546	20241008	102200	46668320	9880	9880	9880	9880	0
547	20241008	102100	46668320	9880	9880	9880	9880	0
548	20241008	102000	46668320	9880	9880	9880	9880	0
549	20241008	101900	46668320	9880	9880	9880	9880	10
550	20241008	101800	46569520	9880	9880	9880	9880	0
551	20241008	101700	46569520	9880	9880	9880	9880	0
552	20241008	101600	46569520	9880	9880	9880	9880	9
553	20241008	101500	46480600	9910	9910	9910	9910	0
554	20241008	101400	46480600	9910	9910	9910	9910	0
555	20241008	101300	46480600	9910	9910	9910	9910	0
556	20241008	101200	46480600	9910	9910	9910	9910	0
557	20241008	101100	46480600	9910	9910	9910	9910	0
558	20241008	101000	46480600	9910	9910	9910	9910	0
559	20241008	100900	46480600	9910	9910	9910	9910	21
560	20241008	100800	46272490	9910	9880	9910	9880	429
561	20241008	100700	42021970	9910	9910	9910	9910	0
562	20241008	100600	42021970	9910	9910	9910	9910	1
563	20241008	100500	42012060	9910	9910	9910	9910	10
564	20241008	100400	41912960	9910	9910	9910	9910	1
565	20241008	100300	41903050	9910	9910	9910	9910	1
566	20241008	100200	41893140	9910	9910	9910	9910	0
567	20241008	100100	41893140	9910	9910	9910	9910	1
568	20241008	100000	41883230	9900	9890	9900	9890	37
569	20241008	095900	41517200	9920	9920	9920	9920	0
570	20241008	095800	41517200	9920	9920	9920	9920	0
571	20241008	095700	41517200	9920	9920	9920	9920	0
572	20241008	095600	41517200	9920	9920	9920	9920	0
573	20241008	095500	41517200	9920	9920	9920	9920	50
574	20241008	095400	41021200	9920	9920	9920	9920	0
575	20241008	095300	41021200	9920	9920	9920	9920	0
576	20241008	095200	41021200	9920	9920	9920	9920	125
577	20241008	095100	39781200	9890	9890	9890	9890	0
578	20241008	095000	39781200	9890	9900	9900	9890	290
579	20241008	094900	36912090	9930	9930	9930	9930	0
580	20241008	094800	36912090	9930	9930	9930	9930	1
581	20241008	094700	36902160	9920	9920	9920	9920	0
582	20241008	094600	36902160	9920	9920	9920	9920	20
583	20241008	094500	36703760	9890	9890	9890	9890	0
584	20241008	094400	36703760	9890	9890	9890	9890	0
585	20241008	094300	36703760	9890	9930	9930	9890	13
586	20241008	094200	36575110	9880	9890	9890	9880	230
587	20241008	094100	34301910	9920	9920	9920	9920	0
588	20241008	094000	34301910	9920	9920	9920	9920	1
589	20241008	093900	34291990	9950	9950	9950	9950	0
590	20241008	093800	34291990	9950	9950	9950	9950	2
591	20241008	093700	34272090	9860	9890	9890	9860	332
592	20241008	093600	30995260	9960	9970	9970	9880	91
593	20241008	093500	30092440	9970	9890	9970	9870	959
594	20241008	093400	20598810	9880	9870	9880	9860	212
595	20241008	093300	18504620	9870	9870	9870	9870	4
596	20241008	093200	18465140	9870	9870	9870	9870	61
597	20241008	093100	17863070	9870	9870	9870	9870	26
598	20241008	093000	17606450	9870	9870	9870	9870	5
599	20241008	092900	17557100	9870	9870	9870	9870	102
600	20241008	092800	16550360	9870	9870	9870	9870	0
601	20241008	092700	16550360	9870	9870	9870	9870	0
602	20241008	092600	16550360	9870	9870	9870	9870	30
603	20241008	092500	16254260	9860	9850	9860	9850	31
604	20241008	092400	15948710	9860	9870	9870	9860	2
605	20241008	092300	15928980	9860	9870	9870	9860	344
606	20241008	092200	12533830	9880	9880	9880	9880	4
607	20241008	092100	12494310	9870	9880	9880	9870	601
608	20241008	092000	6562430	9880	9870	9880	9870	29
609	20241008	091900	6276190	9870	9870	9870	9870	11
610	20241008	091800	6167620	9870	9870	9870	9870	18
611	20241008	091700	5989960	9870	9870	9870	9870	0
612	20241008	091600	5989960	9870	9870	9870	9870	79
613	20241008	091500	5210230	9880	9870	9880	9870	18
614	20241008	091400	5032420	9870	9870	9870	9870	80
615	20241008	091300	4242820	9880	9880	9880	9870	13
616	20241008	091200	4114440	9880	9880	9880	9880	63
617	20241008	091100	3492000	9880	9880	9880	9880	0
618	20241008	091000	3492000	9880	9820	9880	9810	31
619	20241008	090900	3187560	9810	9810	9810	9810	0
620	20241008	090800	3187560	9810	9810	9810	9810	0
621	20241008	090700	3187560	9810	9810	9810	9810	0
622	20241008	090600	3187560	9810	9810	9810	9810	0
623	20241008	090500	3187560	9810	9880	9880	9810	59
624	20241008	090400	2606650	9880	9880	9880	9880	0
625	20241008	090300	2606650	9880	9880	9880	9880	6
626	20241008	090200	2547370	9850	9850	9850	9850	93
627	20241008	090100	1631320	9860	9870	9870	9860	55
628	20241008	090000	1088970	9890	9900	9900	9890	110