KissMeData/042520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192600	183704560	9170	9170	9170	9170	291
3	20241010	192500	183704560	9170	9170	9170	9170	0
4	20241010	192400	183704560	9170	9170	9170	9170	0
5	20241010	192300	183704560	9170	9170	9170	9170	0
6	20241010	192200	183704560	9170	9170	9170	9170	0
7	20241010	192100	183704560	9170	9170	9170	9170	0
8	20241010	192000	183704560	9170	9170	9170	9170	0
9	20241010	191900	183704560	9170	9170	9170	9170	0
10	20241010	191800	183704560	9170	9170	9170	9170	0
11	20241010	191700	183704560	9170	9170	9170	9170	0
12	20241010	191600	183704560	9170	9170	9170	9170	0
13	20241010	191500	183704560	9170	9170	9170	9170	0
14	20241010	191400	183704560	9170	9170	9170	9170	0
15	20241010	191300	183704560	9170	9170	9170	9170	0
16	20241010	191200	183704560	9170	9170	9170	9170	0
17	20241010	191100	183704560	9170	9170	9170	9170	0
18	20241010	191000	183704560	9170	9170	9170	9170	0
19	20241010	190900	183704560	9170	9170	9170	9170	0
20	20241010	190800	183704560	9170	9170	9170	9170	0
21	20241010	190700	183704560	9170	9170	9170	9170	0
22	20241010	190600	183704560	9170	9170	9170	9170	0
23	20241010	190500	183704560	9170	9170	9170	9170	0
24	20241010	190400	183704560	9170	9170	9170	9170	0
25	20241010	190300	183704560	9170	9170	9170	9170	0
26	20241010	190200	183704560	9170	9170	9170	9170	0
27	20241010	190100	183704560	9170	9170	9170	9170	0
28	20241010	190000	183704560	9170	9170	9170	9170	0
29	20241010	185900	183704560	9170	9170	9170	9170	0
30	20241010	185800	183704560	9170	9170	9170	9170	0
31	20241010	185700	183704560	9170	9170	9170	9170	0
32	20241010	185600	183704560	9170	9170	9170	9170	291
33	20241010	185500	183704560	9170	9170	9170	9170	0
34	20241010	185400	183704560	9170	9170	9170	9170	0
35	20241010	185300	183704560	9170	9170	9170	9170	0
36	20241010	185200	183704560	9170	9170	9170	9170	0
37	20241010	185100	183704560	9170	9170	9170	9170	0
38	20241010	185000	183704560	9170	9170	9170	9170	0
39	20241010	184900	183704560	9170	9170	9170	9170	0
40	20241010	184800	183704560	9170	9170	9170	9170	0
41	20241010	184700	183704560	9170	9170	9170	9170	0
42	20241010	184600	183704560	9170	9170	9170	9170	0
43	20241010	184500	183704560	9170	9170	9170	9170	0
44	20241010	184400	183704560	9170	9170	9170	9170	0
45	20241010	184300	183704560	9170	9170	9170	9170	0
46	20241010	184200	183704560	9170	9170	9170	9170	0
47	20241010	184100	183704560	9170	9170	9170	9170	0
48	20241010	184000	183704560	9170	9170	9170	9170	0
49	20241010	183900	183704560	9170	9170	9170	9170	0
50	20241010	183800	183704560	9170	9170	9170	9170	0
51	20241010	183700	183704560	9170	9170	9170	9170	0
52	20241010	183600	183704560	9170	9170	9170	9170	0
53	20241010	183500	183704560	9170	9170	9170	9170	0
54	20241010	183400	183704560	9170	9170	9170	9170	0
55	20241010	183300	183704560	9170	9170	9170	9170	0
56	20241010	183200	183704560	9170	9170	9170	9170	0
57	20241010	183100	183704560	9170	9170	9170	9170	0
58	20241010	183000	183704560	9170	9170	9170	9170	0
59	20241010	182900	183704560	9170	9170	9170	9170	0
60	20241010	182800	183704560	9170	9170	9170	9170	0
61	20241010	182700	183704560	9170	9170	9170	9170	0
62	20241010	182600	183704560	9170	9170	9170	9170	291
63	20241010	182500	183704560	9170	9170	9170	9170	0
64	20241010	182400	183704560	9170	9170	9170	9170	0
65	20241010	182300	183704560	9170	9170	9170	9170	0
66	20241010	182200	183704560	9170	9170	9170	9170	0
67	20241010	182100	183704560	9170	9170	9170	9170	0
68	20241010	182000	183704560	9170	9170	9170	9170	0
69	20241010	181900	183704560	9170	9170	9170	9170	0
70	20241010	181800	183704560	9170	9170	9170	9170	0
71	20241010	181700	183704560	9170	9170	9170	9170	0
72	20241010	181600	183704560	9170	9170	9170	9170	0
73	20241010	181500	183704560	9170	9170	9170	9170	0
74	20241010	181400	183704560	9170	9170	9170	9170	0
75	20241010	181300	183704560	9170	9170	9170	9170	0
76	20241010	181200	183704560	9170	9170	9170	9170	0
77	20241010	181100	183704560	9170	9170	9170	9170	0
78	20241010	181000	183704560	9170	9170	9170	9170	0
79	20241010	180900	183704560	9170	9170	9170	9170	0
80	20241010	180800	183704560	9170	9170	9170	9170	0
81	20241010	180700	183704560	9170	9170	9170	9170	0
82	20241010	180600	183704560	9170	9170	9170	9170	0
83	20241010	180500	183704560	9170	9170	9170	9170	0
84	20241010	180400	183704560	9170	9170	9170	9170	0
85	20241010	180300	183704560	9170	9170	9170	9170	0
86	20241010	180200	183704560	9170	9170	9170	9170	0
87	20241010	180100	183704560	9170	9170	9170	9170	0
88	20241010	180000	183704560	9170	9170	9170	9170	0
89	20241010	175900	183704560	9170	9170	9170	9170	0
90	20241010	175800	183704560	9170	9170	9170	9170	0
91	20241010	175700	183704560	9170	9170	9170	9170	0
92	20241010	175600	183704560	9170	9170	9170	9170	291
93	20241010	175500	183704560	9170	9170	9170	9170	0
94	20241010	175400	183704560	9170	9170	9170	9170	0
95	20241010	175300	183704560	9170	9170	9170	9170	0
96	20241010	175200	183704560	9170	9170	9170	9170	0
97	20241010	175100	183704560	9170	9170	9170	9170	0
98	20241010	175000	183704560	9170	9170	9170	9170	0
99	20241010	174900	183704560	9170	9170	9170	9170	0
100	20241010	174800	183704560	9170	9170	9170	9170	0
101	20241010	174700	183704560	9170	9170	9170	9170	0
102	20241010	174600	183704560	9170	9170	9170	9170	0
103	20241010	174500	183704560	9170	9170	9170	9170	0
104	20241010	174400	183704560	9170	9170	9170	9170	0
105	20241010	174300	183704560	9170	9170	9170	9170	0
106	20241010	174200	183704560	9170	9170	9170	9170	0
107	20241010	174100	183704560	9170	9170	9170	9170	0
108	20241010	174000	183704560	9170	9170	9170	9170	0
109	20241010	173900	183704560	9170	9170	9170	9170	0
110	20241010	173800	183704560	9170	9170	9170	9170	0
111	20241010	173700	183704560	9170	9170	9170	9170	0
112	20241010	173600	183704560	9170	9170	9170	9170	0
113	20241010	173500	183704560	9170	9170	9170	9170	0
114	20241010	173400	183704560	9170	9170	9170	9170	0
115	20241010	173300	183704560	9170	9170	9170	9170	0
116	20241010	173200	183704560	9170	9170	9170	9170	0
117	20241010	173100	183704560	9170	9170	9170	9170	0
118	20241010	173000	183704560	9170	9170	9170	9170	0
119	20241010	172900	183704560	9170	9170	9170	9170	0
120	20241010	172800	183704560	9170	9170	9170	9170	0
121	20241010	172700	183704560	9170	9170	9170	9170	0
122	20241010	172600	183704560	9170	9170	9170	9170	291
123	20241010	172500	183704560	9170	9170	9170	9170	0
124	20241010	172400	183704560	9170	9170	9170	9170	0
125	20241010	172300	183704560	9170	9170	9170	9170	0
126	20241010	172200	183704560	9170	9170	9170	9170	0
127	20241010	172100	183704560	9170	9170	9170	9170	0
128	20241010	172000	183704560	9170	9170	9170	9170	0
129	20241010	171900	183704560	9170	9170	9170	9170	0
130	20241010	171800	183704560	9170	9170	9170	9170	0
131	20241010	171700	183704560	9170	9170	9170	9170	0
132	20241010	171600	183704560	9170	9170	9170	9170	0
133	20241010	171500	183704560	9170	9170	9170	9170	0
134	20241010	171400	183704560	9170	9170	9170	9170	0
135	20241010	171300	183704560	9170	9170	9170	9170	0
136	20241010	171200	183704560	9170	9170	9170	9170	0
137	20241010	171100	183704560	9170	9170	9170	9170	0
138	20241010	171000	183704560	9170	9170	9170	9170	0
139	20241010	170900	183704560	9170	9170	9170	9170	0
140	20241010	170800	183704560	9170	9170	9170	9170	0
141	20241010	170700	183704560	9170	9170	9170	9170	0
142	20241010	170600	183704560	9170	9170	9170	9170	0
143	20241010	170500	183704560	9170	9170	9170	9170	0
144	20241010	170400	183704560	9170	9170	9170	9170	0
145	20241010	170300	183704560	9170	9170	9170	9170	0
146	20241010	170200	183704560	9170	9170	9170	9170	0
147	20241010	170100	183704560	9170	9170	9170	9170	0
148	20241010	170000	183704560	9170	9170	9170	9170	0
149	20241010	165900	183704560	9170	9170	9170	9170	0
150	20241010	165800	183704560	9170	9170	9170	9170	0
151	20241010	165700	183704560	9170	9170	9170	9170	0
152	20241010	165600	183704560	9170	9170	9170	9170	291
153	20241010	165500	183704560	9170	9170	9170	9170	0
154	20241010	165400	183704560	9170	9170	9170	9170	0
155	20241010	165300	183704560	9170	9170	9170	9170	0
156	20241010	165200	183704560	9170	9170	9170	9170	0
157	20241010	165100	183704560	9170	9170	9170	9170	0
158	20241010	165000	183704560	9170	9170	9170	9170	0
159	20241010	164900	183704560	9170	9170	9170	9170	0
160	20241010	164800	183704560	9170	9170	9170	9170	0
161	20241010	164700	183704560	9170	9170	9170	9170	0
162	20241010	164600	183704560	9170	9170	9170	9170	0
163	20241010	164500	183704560	9170	9170	9170	9170	0
164	20241010	164400	183704560	9170	9170	9170	9170	0
165	20241010	164300	183704560	9170	9170	9170	9170	0
166	20241010	164200	183704560	9170	9170	9170	9170	0
167	20241010	164100	183704560	9170	9170	9170	9170	0
168	20241010	164000	183704560	9170	9170	9170	9170	0
169	20241010	163900	183704560	9170	9170	9170	9170	0
170	20241010	163800	183704560	9170	9170	9170	9170	0
171	20241010	163700	183704560	9170	9170	9170	9170	0
172	20241010	163600	183704560	9170	9170	9170	9170	0
173	20241010	163500	183704560	9170	9170	9170	9170	0
174	20241010	163400	183704560	9170	9170	9170	9170	0
175	20241010	163300	183704560	9170	9170	9170	9170	0
176	20241010	163200	183704560	9170	9170	9170	9170	0
177	20241010	163100	183704560	9170	9170	9170	9170	0
178	20241010	163000	183704560	9170	9170	9170	9170	0
179	20241010	162900	183704560	9170	9170	9170	9170	0
180	20241010	162800	183704560	9170	9170	9170	9170	0
181	20241010	162700	183704560	9170	9170	9170	9170	0
182	20241010	162600	183704560	9170	9170	9170	9170	291
183	20241010	162500	183704560	9170	9170	9170	9170	0
184	20241010	162400	183704560	9170	9170	9170	9170	0
185	20241010	162300	183704560	9170	9170	9170	9170	0
186	20241010	162200	183704560	9170	9170	9170	9170	0
187	20241010	162100	183704560	9170	9170	9170	9170	0
188	20241010	162000	183704560	9170	9170	9170	9170	0
189	20241010	161900	183704560	9170	9170	9170	9170	0
190	20241010	161800	183704560	9170	9170	9170	9170	0
191	20241010	161700	183704560	9170	9170	9170	9170	0
192	20241010	161600	183704560	9170	9170	9170	9170	0
193	20241010	161500	183704560	9170	9170	9170	9170	0
194	20241010	161400	183704560	9170	9170	9170	9170	0
195	20241010	161300	183704560	9170	9170	9170	9170	0
196	20241010	161200	183704560	9170	9170	9170	9170	0
197	20241010	161100	183704560	9170	9170	9170	9170	0
198	20241010	161000	183704560	9170	9170	9170	9170	0
199	20241010	160900	183704560	9170	9170	9170	9170	0
200	20241010	160800	183704560	9170	9170	9170	9170	0
201	20241010	160700	183704560	9170	9170	9170	9170	0
202	20241010	160600	183704560	9170	9170	9170	9170	0
203	20241010	160500	183704560	9170	9170	9170	9170	0
204	20241010	160400	183704560	9170	9170	9170	9170	0
205	20241010	160300	183704560	9170	9170	9170	9170	0
206	20241010	160200	183704560	9170	9170	9170	9170	0
207	20241010	160100	183704560	9170	9170	9170	9170	0
208	20241010	160000	183704560	9170	9170	9170	9170	0
209	20241010	155900	183704560	9170	9170	9170	9170	0
210	20241010	155800	183704560	9170	9170	9170	9170	0
211	20241010	155700	183704560	9170	9170	9170	9170	0
212	20241010	155600	183704560	9170	9170	9170	9170	291
213	20241010	155500	183704560	9170	9170	9170	9170	0
214	20241010	155400	183704560	9170	9170	9170	9170	0
215	20241010	155300	183704560	9170	9170	9170	9170	0
216	20241010	155200	183704560	9170	9170	9170	9170	0
217	20241010	155100	183704560	9170	9170	9170	9170	0
218	20241010	155000	183704560	9170	9170	9170	9170	0
219	20241010	154900	183704560	9170	9170	9170	9170	0
220	20241010	154800	183704560	9170	9170	9170	9170	0
221	20241010	154700	183704560	9170	9170	9170	9170	0
222	20241010	154600	183704560	9170	9170	9170	9170	0
223	20241010	154500	183704560	9170	9170	9170	9170	0
224	20241010	154400	183704560	9170	9170	9170	9170	0
225	20241010	154300	183704560	9170	9170	9170	9170	0
226	20241010	154200	183704560	9170	9170	9170	9170	0
227	20241010	154100	183704560	9170	9170	9170	9170	0
228	20241010	154000	183704560	9170	9170	9170	9170	0
229	20241010	153900	183704560	9170	9170	9170	9170	0
230	20241010	153800	183704560	9170	9170	9170	9170	0
231	20241010	153700	183704560	9170	9170	9170	9170	0
232	20241010	153600	183704560	9170	9170	9170	9170	0
233	20241010	153500	183704560	9170	9170	9170	9170	0
234	20241010	153400	183704560	9170	9170	9170	9170	0
235	20241010	153300	183704560	9170	9170	9170	9170	0
236	20241010	153200	183704560	9170	9170	9170	9170	0
237	20241010	153100	183704560	9170	9170	9170	9170	0
238	20241010	153000	183704560	9170	9170	9170	9170	291
239	20241010	152900	181036090	9210	9210	9210	9210	0
240	20241010	152800	181036090	9210	9210	9210	9210	0
241	20241010	152700	181036090	9210	9210	9210	9210	0
242	20241010	152600	181036090	9210	9210	9210	9210	0
243	20241010	152500	181036090	9210	9210	9210	9210	0
244	20241010	152400	181036090	9210	9210	9210	9210	0
245	20241010	152300	181036090	9210	9210	9210	9210	0
246	20241010	152200	181036090	9210	9210	9210	9210	0
247	20241010	152100	181036090	9210	9210	9210	9210	0
248	20241010	152000	181036090	9210	9210	9210	9210	0
249	20241010	151900	181036090	9210	9210	9210	9210	5
250	20241010	151800	180990040	9210	9210	9210	9210	0
251	20241010	151700	180990040	9210	9210	9210	9210	0
252	20241010	151600	180990040	9210	9210	9210	9210	0
253	20241010	151500	180990040	9210	9210	9210	9210	0
254	20241010	151400	180990040	9210	9210	9210	9210	1
255	20241010	151300	180980830	9190	9190	9190	9190	0
256	20241010	151200	180980830	9190	9190	9190	9190	0
257	20241010	151100	180980830	9190	9200	9200	9190	396
258	20241010	151000	177338580	9240	9240	9240	9240	0
259	20241010	150900	177338580	9240	9240	9240	9240	0
260	20241010	150800	177338580	9240	9240	9240	9240	0
261	20241010	150700	177338580	9240	9240	9240	9240	0
262	20241010	150600	177338580	9240	9240	9240	9240	0
263	20241010	150500	177338580	9240	9240	9240	9240	0
264	20241010	150400	177338580	9240	9240	9240	9240	0
265	20241010	150300	177338580	9240	9240	9240	9240	0
266	20241010	150200	177338580	9240	9240	9240	9240	0
267	20241010	150100	177338580	9240	9240	9240	9240	0
268	20241010	150000	177338580	9240	9240	9240	9240	0
269	20241010	145900	177338580	9240	9240	9240	9240	0
270	20241010	145800	177338580	9240	9240	9240	9240	0
271	20241010	145700	177338580	9240	9240	9240	9240	0
272	20241010	145600	177338580	9240	9240	9240	9240	0
273	20241010	145500	177338580	9240	9240	9240	9240	6
274	20241010	145400	177283140	9240	9240	9240	9240	0
275	20241010	145300	177283140	9240	9240	9240	9240	0
276	20241010	145200	177283140	9240	9230	9240	9230	244
277	20241010	145100	175029000	9230	9230	9230	9230	8
278	20241010	145000	174955160	9230	9230	9230	9230	0
279	20241010	144900	174955160	9230	9230	9230	9230	0
280	20241010	144800	174955160	9230	9230	9230	9230	0
281	20241010	144700	174955160	9230	9230	9230	9230	0
282	20241010	144600	174955160	9230	9230	9230	9230	0
283	20241010	144500	174955160	9230	9230	9230	9230	0
284	20241010	144400	174955160	9230	9230	9230	9230	0
285	20241010	144300	174955160	9230	9230	9230	9230	0
286	20241010	144200	174955160	9230	9230	9230	9230	38
287	20241010	144100	174604420	9250	9250	9250	9250	2
288	20241010	144000	174585920	9230	9230	9230	9230	0
289	20241010	143900	174585920	9230	9220	9230	9220	65
290	20241010	143800	173986250	9220	9220	9220	9220	48
291	20241010	143700	173543690	9220	9220	9220	9220	0
292	20241010	143600	173543690	9220	9220	9220	9220	1
293	20241010	143500	173534470	9250	9250	9250	9250	0
294	20241010	143400	173534470	9250	9250	9250	9250	0
295	20241010	143300	173534470	9250	9250	9250	9250	0
296	20241010	143200	173534470	9250	9250	9250	9250	0
297	20241010	143100	173534470	9250	9250	9250	9250	0
298	20241010	143000	173534470	9250	9250	9250	9250	0
299	20241010	142900	173534470	9250	9250	9250	9250	0
300	20241010	142800	173534470	9250	9250	9250	9250	0
301	20241010	142700	173534470	9250	9250	9250	9250	0
302	20241010	142600	173534470	9250	9250	9250	9250	0
303	20241010	142500	173534470	9250	9250	9250	9250	0
304	20241010	142400	173534470	9250	9250	9250	9250	0
305	20241010	142300	173534470	9250	9250	9250	9250	0
306	20241010	142200	173534470	9250	9250	9250	9250	1
307	20241010	142100	173525220	9240	9240	9240	9240	0
308	20241010	142000	173525220	9240	9240	9240	9240	100
309	20241010	141900	172601220	9240	9240	9240	9240	0
310	20241010	141800	172601220	9240	9240	9240	9240	14
311	20241010	141700	172471860	9240	9240	9240	9240	0
312	20241010	141600	172471860	9240	9240	9240	9240	1
313	20241010	141500	172462620	9240	9240	9240	9240	0
314	20241010	141400	172462620	9240	9240	9240	9240	0
315	20241010	141300	172462620	9240	9240	9240	9240	4
316	20241010	141200	172425660	9200	9200	9200	9200	0
317	20241010	141100	172425660	9200	9200	9200	9200	0
318	20241010	141000	172425660	9200	9200	9200	9200	0
319	20241010	140900	172425660	9200	9200	9200	9200	1
320	20241010	140800	172416460	9200	9200	9200	9200	199
321	20241010	140700	170585660	9250	9250	9250	9250	0
322	20241010	140600	170585660	9250	9250	9250	9250	0
323	20241010	140500	170585660	9250	9250	9250	9250	0
324	20241010	140400	170585660	9250	9250	9250	9250	0
325	20241010	140300	170585660	9250	9250	9250	9250	0
326	20241010	140200	170585660	9250	9250	9250	9250	0
327	20241010	140100	170585660	9250	9250	9250	9250	1
328	20241010	140000	170576410	9250	9250	9250	9250	0
329	20241010	135900	170576410	9250	9250	9250	9250	0
330	20241010	135800	170576410	9250	9250	9250	9250	0
331	20241010	135700	170576410	9250	9250	9250	9250	0
332	20241010	135600	170576410	9250	9250	9250	9250	0
333	20241010	135500	170576410	9250	9250	9250	9250	0
334	20241010	135400	170576410	9250	9250	9250	9250	1
335	20241010	135300	170567160	9170	9250	9250	9170	422
336	20241010	135200	166689030	9240	9240	9240	9240	10
337	20241010	135100	166596630	9240	9240	9240	9240	0
338	20241010	135000	166596630	9240	9240	9240	9240	0
339	20241010	134900	166596630	9240	9240	9240	9240	0
340	20241010	134800	166596630	9240	9240	9240	9240	50
341	20241010	134700	166134630	9230	9230	9230	9230	0
342	20241010	134600	166134630	9230	9230	9230	9230	0
343	20241010	134500	166134630	9230	9230	9230	9230	0
344	20241010	134400	166134630	9230	9230	9230	9230	0
345	20241010	134300	166134630	9230	9230	9230	9230	0
346	20241010	134200	166134630	9230	9230	9230	9230	0
347	20241010	134100	166134630	9230	9220	9230	9220	579
348	20241010	134000	160792150	9220	9220	9220	9220	0
349	20241010	133900	160792150	9220	9220	9220	9220	0
350	20241010	133800	160792150	9220	9220	9220	9220	100
351	20241010	133700	159870150	9220	9220	9220	9220	0
352	20241010	133600	159870150	9220	9220	9220	9220	0
353	20241010	133500	159870150	9220	9220	9220	9220	0
354	20241010	133400	159870150	9220	9220	9220	9220	0
355	20241010	133300	159870150	9220	9220	9220	9220	0
356	20241010	133200	159870150	9220	9220	9220	9220	189
357	20241010	133100	158127570	9220	9220	9220	9220	0
358	20241010	133000	158127570	9220	9220	9220	9220	341
359	20241010	132900	154983550	9220	9220	9220	9220	0
360	20241010	132800	154983550	9220	9220	9220	9220	0
361	20241010	132700	154983550	9220	9220	9220	9220	0
362	20241010	132600	154983550	9220	9220	9220	9220	0
363	20241010	132500	154983550	9220	9220	9220	9220	0
364	20241010	132400	154983550	9220	9220	9220	9220	0
365	20241010	132300	154983550	9220	9220	9220	9220	0
366	20241010	132200	154983550	9220	9220	9220	9220	0
367	20241010	132100	154983550	9220	9220	9220	9220	0
368	20241010	132000	154983550	9220	9220	9220	9220	0
369	20241010	131900	154983550	9220	9220	9220	9220	0
370	20241010	131800	154983550	9220	9220	9220	9220	0
371	20241010	131700	154983550	9220	9220	9220	9220	0
372	20241010	131600	154983550	9220	9220	9220	9220	0
373	20241010	131500	154983550	9220	9220	9220	9220	0
374	20241010	131400	154983550	9220	9220	9220	9220	0
375	20241010	131300	154983550	9220	9220	9220	9220	0
376	20241010	131200	154983550	9220	9220	9220	9220	2
377	20241010	131100	154965110	9210	9210	9210	9210	0
378	20241010	131000	154965110	9210	9210	9210	9210	0
379	20241010	130900	154965110	9210	9210	9210	9210	0
380	20241010	130800	154965110	9210	9210	9210	9210	53
381	20241010	130700	154476980	9210	9210	9210	9210	0
382	20241010	130600	154476980	9210	9210	9210	9210	5
383	20241010	130500	154430930	9210	9210	9210	9210	0
384	20241010	130400	154430930	9210	9210	9210	9210	0
385	20241010	130300	154430930	9210	9210	9210	9210	0
386	20241010	130200	154430930	9210	9210	9210	9210	0
387	20241010	130100	154430930	9210	9210	9210	9210	5
388	20241010	130000	154384880	9200	9200	9200	9200	0
389	20241010	125900	154384880	9200	9200	9200	9200	0
390	20241010	125800	154384880	9200	9200	9200	9200	0
391	20241010	125700	154384880	9200	9200	9200	9200	13
392	20241010	125600	154265280	9190	9190	9190	9190	0
393	20241010	125500	154265280	9190	9190	9190	9190	0
394	20241010	125400	154265280	9190	9190	9190	9190	0
395	20241010	125300	154265280	9190	9190	9190	9190	0
396	20241010	125200	154265280	9190	9190	9190	9190	0
397	20241010	125100	154265280	9190	9190	9190	9190	0
398	20241010	125000	154265280	9190	9190	9190	9190	100
399	20241010	124900	153346280	9190	9190	9190	9190	0
400	20241010	124800	153346280	9190	9190	9190	9190	0
401	20241010	124700	153346280	9190	9190	9190	9190	0
402	20241010	124600	153346280	9190	9190	9190	9190	43
403	20241010	124500	152951110	9200	9200	9200	9200	0
404	20241010	124400	152951110	9200	9200	9200	9200	0
405	20241010	124300	152951110	9200	9200	9200	9200	0
406	20241010	124200	152951110	9200	9200	9200	9200	0
407	20241010	124100	152951110	9200	9200	9200	9200	0
408	20241010	124000	152951110	9200	9200	9200	9200	0
409	20241010	123900	152951110	9200	9200	9200	9200	0
410	20241010	123800	152951110	9200	9200	9200	9200	0
411	20241010	123700	152951110	9200	9200	9200	9200	0
412	20241010	123600	152951110	9200	9200	9200	9200	0
413	20241010	123500	152951110	9200	9200	9200	9200	0
414	20241010	123400	152951110	9200	9200	9200	9200	0
415	20241010	123300	152951110	9200	9200	9200	9200	0
416	20241010	123200	152951110	9200	9200	9200	9200	0
417	20241010	123100	152951110	9200	9200	9200	9200	0
418	20241010	123000	152951110	9200	9200	9200	9200	0
419	20241010	122900	152951110	9200	9200	9200	9200	0
420	20241010	122800	152951110	9200	9200	9200	9200	15
421	20241010	122700	152813110	9200	9200	9200	9200	0
422	20241010	122600	152813110	9200	9200	9200	9200	0
423	20241010	122500	152813110	9200	9200	9200	9200	0
424	20241010	122400	152813110	9200	9200	9200	9200	0
425	20241010	122300	152813110	9200	9200	9200	9200	0
426	20241010	122200	152813110	9200	9200	9200	9200	1
427	20241010	122100	152803910	9200	9200	9200	9200	25
428	20241010	122000	152573910	9200	9200	9200	9200	0
429	20241010	121900	152573910	9200	9200	9200	9200	0
430	20241010	121800	152573910	9200	9200	9200	9200	0
431	20241010	121700	152573910	9200	9200	9200	9200	0
432	20241010	121600	152573910	9200	9200	9200	9200	0
433	20241010	121500	152573910	9200	9200	9200	9200	0
434	20241010	121400	152573910	9200	9200	9200	9200	0
435	20241010	121300	152573910	9200	9200	9200	9200	0
436	20241010	121200	152573910	9200	9200	9200	9200	0
437	20241010	121100	152573910	9200	9200	9200	9200	0
438	20241010	121000	152573910	9200	9200	9200	9200	0
439	20241010	120900	152573910	9200	9200	9200	9200	7
440	20241010	120800	152509510	9200	9200	9200	9200	0
441	20241010	120700	152509510	9200	9180	9200	9180	3
442	20241010	120600	152481930	9180	9190	9190	9180	115
443	20241010	120500	151426070	9200	9200	9200	9200	0
444	20241010	120400	151426070	9200	9200	9200	9200	9
445	20241010	120300	151343270	9200	9200	9200	9200	20
446	20241010	120200	151159270	9200	9200	9200	9200	0
447	20241010	120100	151159270	9200	9200	9200	9200	0
448	20241010	120000	151159270	9200	9200	9200	9200	0
449	20241010	115900	151159270	9200	9200	9200	9200	0
450	20241010	115800	151159270	9200	9200	9200	9200	0
451	20241010	115700	151159270	9200	9200	9200	9200	0
452	20241010	115600	151159270	9200	9200	9200	9200	0
453	20241010	115500	151159270	9200	9200	9200	9200	0
454	20241010	115400	151159270	9200	9200	9200	9200	5
455	20241010	115300	151113270	9200	9210	9210	9200	128
456	20241010	115200	149935570	9210	9210	9210	9210	0
457	20241010	115100	149935570	9210	9210	9210	9210	17
458	20241010	115000	149779000	9210	9210	9210	9210	4
459	20241010	114900	149742160	9210	9210	9210	9210	0
460	20241010	114800	149742160	9210	9210	9210	9210	0
461	20241010	114700	149742160	9210	9200	9210	9200	50
462	20241010	114600	149282010	9200	9200	9200	9200	0
463	20241010	114500	149282010	9200	9200	9200	9200	0
464	20241010	114400	149282010	9200	9200	9200	9200	0
465	20241010	114300	149282010	9200	9200	9200	9200	0
466	20241010	114200	149282010	9200	9200	9200	9200	0
467	20241010	114100	149282010	9200	9200	9200	9200	79
468	20241010	114000	148555210	9210	9210	9210	9210	0
469	20241010	113900	148555210	9210	9210	9210	9210	0
470	20241010	113800	148555210	9210	9210	9210	9210	0
471	20241010	113700	148555210	9210	9210	9210	9210	0
472	20241010	113600	148555210	9210	9210	9210	9210	0
473	20241010	113500	148555210	9210	9210	9210	9210	0
474	20241010	113400	148555210	9210	9210	9210	9210	5
475	20241010	113300	148509160	9190	9190	9190	9190	0
476	20241010	113200	148509160	9190	9200	9200	9190	920
477	20241010	113100	140053440	9210	9210	9210	9210	0
478	20241010	113000	140053440	9210	9210	9210	9210	0
479	20241010	112900	140053440	9210	9210	9210	9210	1
480	20241010	112800	140044230	9200	9200	9200	9200	0
481	20241010	112700	140044230	9200	9210	9210	9200	108
482	20241010	112600	139049630	9200	9200	9200	9200	0
483	20241010	112500	139049630	9200	9200	9200	9200	0
484	20241010	112400	139049630	9200	9200	9200	9200	30
485	20241010	112300	138773630	9210	9210	9210	9210	5
486	20241010	112200	138727580	9210	9210	9210	9210	0
487	20241010	112100	138727580	9210	9210	9210	9210	0
488	20241010	112000	138727580	9210	9210	9210	9210	0
489	20241010	111900	138727580	9210	9210	9210	9210	0
490	20241010	111800	138727580	9210	9210	9210	9210	0
491	20241010	111700	138727580	9210	9210	9210	9210	0
492	20241010	111600	138727580	9210	9210	9210	9210	0
493	20241010	111500	138727580	9210	9210	9210	9210	119
494	20241010	111400	137631590	9220	9220	9220	9220	0
495	20241010	111300	137631590	9220	9220	9220	9220	14
496	20241010	111200	137502510	9220	9220	9220	9220	0
497	20241010	111100	137502510	9220	9220	9220	9220	0
498	20241010	111000	137502510	9220	9220	9220	9220	0
499	20241010	110900	137502510	9220	9220	9220	9220	0
500	20241010	110800	137502510	9220	9220	9220	9220	0
501	20241010	110700	137502510	9220	9220	9220	9220	0
502	20241010	110600	137502510	9220	9220	9220	9220	0
503	20241010	110500	137502510	9220	9220	9220	9220	0
504	20241010	110400	137502510	9220	9220	9220	9220	1
505	20241010	110300	137493290	9210	9210	9210	9210	60
506	20241010	110200	136940690	9210	9210	9210	9210	141
507	20241010	110100	135642080	9200	9200	9200	9200	0
508	20241010	110000	135642080	9200	9200	9200	9200	0
509	20241010	105900	135642080	9200	9200	9200	9200	0
510	20241010	105800	135642080	9200	9200	9200	9200	0
511	20241010	105700	135642080	9200	9200	9200	9200	40
512	20241010	105600	135274080	9180	9180	9180	9180	0
513	20241010	105500	135274080	9180	9180	9180	9180	0
514	20241010	105400	135274080	9180	9180	9180	9180	0
515	20241010	105300	135274080	9180	9180	9180	9180	1
516	20241010	105200	135264900	9170	9170	9170	9170	0
517	20241010	105100	135264900	9170	9170	9170	9170	0
518	20241010	105000	135264900	9170	9170	9170	9170	1
519	20241010	104900	135255730	9200	9200	9200	9200	0
520	20241010	104800	135255730	9200	9200	9200	9200	5
521	20241010	104700	135209730	9200	9200	9200	9200	0
522	20241010	104600	135209730	9200	9180	9200	9170	131
523	20241010	104500	134007470	9180	9190	9190	9180	8
524	20241010	104400	133933960	9200	9200	9200	9200	0
525	20241010	104300	133933960	9200	9200	9200	9200	0
526	20241010	104200	133933960	9200	9200	9200	9200	54
527	20241010	104100	133437160	9180	9180	9180	9180	0
528	20241010	104000	133437160	9180	9180	9180	9180	0
529	20241010	103900	133437160	9180	9180	9180	9180	0
530	20241010	103800	133437160	9180	9180	9180	9180	8
531	20241010	103700	133363720	9170	9170	9170	9170	0
532	20241010	103600	133363720	9170	9170	9170	9170	0
533	20241010	103500	133363720	9170	9170	9170	9170	0
534	20241010	103400	133363720	9170	9170	9170	9170	0
535	20241010	103300	133363720	9170	9170	9170	9170	0
536	20241010	103200	133363720	9170	9170	9170	9170	80
537	20241010	103100	132630120	9170	9170	9170	9170	34
538	20241010	103000	132318340	9170	9170	9170	9170	5
539	20241010	102900	132272490	9170	9160	9170	9160	5
540	20241010	102800	132226650	9170	9170	9170	9170	6
541	20241010	102700	132171630	9170	9170	9170	9170	0
542	20241010	102600	132171630	9170	9170	9170	9170	5
543	20241010	102500	132125780	9180	9180	9180	9180	0
544	20241010	102400	132125780	9180	9180	9180	9180	0
545	20241010	102300	132125780	9180	9190	9190	9180	6
546	20241010	102200	132070680	9180	9180	9180	9180	0
547	20241010	102100	132070680	9180	9180	9180	9180	0
548	20241010	102000	132070680	9180	9180	9180	9180	4
549	20241010	101900	132033960	9180	9180	9180	9180	0
550	20241010	101800	132033960	9180	9180	9180	9180	118
551	20241010	101700	130950720	9180	9160	9180	9150	1200
552	20241010	101600	119966420	9160	9160	9160	9160	440
553	20241010	101500	115936020	9160	9160	9160	9160	0
554	20241010	101400	115936020	9160	9170	9170	9160	85
555	20241010	101300	115156590	9170	9180	9180	9170	67
556	20241010	101200	114542150	9180	9190	9190	9180	55
557	20241010	101100	114037140	9200	9200	9200	9200	1
558	20241010	101000	114027940	9180	9180	9180	9180	0
559	20241010	100900	114027940	9180	9190	9190	9180	50
560	20241010	100800	113568810	9200	9200	9200	9200	13
561	20241010	100700	113449210	9200	9200	9200	9200	0
562	20241010	100600	113449210	9200	9200	9200	9200	1
563	20241010	100500	113440010	9220	9220	9220	9220	0
564	20241010	100400	113440010	9220	9220	9220	9220	0
565	20241010	100300	113440010	9220	9220	9220	9220	6
566	20241010	100200	113384690	9230	9230	9230	9230	1
567	20241010	100100	113375460	9190	9190	9190	9190	0
568	20241010	100000	113375460	9190	9220	9220	9190	20
569	20241010	095900	113191350	9250	9250	9250	9250	0
570	20241010	095800	113191350	9250	9250	9250	9250	0
571	20241010	095700	113191350	9250	9250	9250	9250	0
572	20241010	095600	113191350	9250	9200	9250	9200	1001
573	20241010	095500	103982100	9200	9200	9200	9200	77
574	20241010	095400	103273700	9250	9200	9250	9200	512
575	20241010	095300	98558340	9200	9210	9210	9200	24
576	20241010	095200	98337450	9210	9210	9210	9210	0
577	20241010	095100	98337450	9210	9210	9210	9210	1
578	20241010	095000	98328240	9270	9270	9270	9270	0
579	20241010	094900	98328240	9270	9210	9270	9200	1929
580	20241010	094800	80580660	9210	9210	9210	9210	300
581	20241010	094700	77817660	9270	9270	9270	9270	0
582	20241010	094600	77817660	9270	9270	9270	9270	0
583	20241010	094500	77817660	9270	9270	9270	9270	0
584	20241010	094400	77817660	9270	9270	9270	9270	0
585	20241010	094300	77817660	9270	9270	9270	9270	2
586	20241010	094200	77799120	9270	9270	9270	9270	2
587	20241010	094100	77780580	9210	9290	9290	9210	450
588	20241010	094000	73633390	9230	9230	9230	9230	0
589	20241010	093900	73633390	9230	9230	9230	9230	100
590	20241010	093800	72710390	9230	9230	9230	9230	100
591	20241010	093700	71787390	9300	9300	9300	9300	0
592	20241010	093600	71787390	9300	9250	9300	9250	101
593	20241010	093500	70853090	9250	9250	9250	9250	0
594	20241010	093400	70853090	9250	9260	9260	9250	45
595	20241010	093300	70436830	9320	9320	9320	9320	1
596	20241010	093200	70427510	9330	9330	9330	9330	0
597	20241010	093100	70427510	9330	9330	9330	9330	0
598	20241010	093000	70427510	9330	9330	9330	9330	0
599	20241010	092900	70427510	9330	9330	9330	9330	0
600	20241010	092800	70427510	9330	9330	9330	9330	0
601	20241010	092700	70427510	9330	9330	9330	9330	34
602	20241010	092600	70110290	9220	9220	9220	9220	26
603	20241010	092500	69870570	9250	9260	9260	9250	79
604	20241010	092400	69139800	9300	9300	9300	9300	0
605	20241010	092300	69139800	9300	9260	9300	9260	10
606	20241010	092200	69047000	9260	9260	9260	9260	0
607	20241010	092100	69047000	9260	9260	9260	9260	0
608	20241010	092000	69047000	9260	9220	9260	9220	135
609	20241010	091900	67799330	9220	9220	9220	9220	0
610	20241010	091800	67799330	9220	9220	9220	9220	8
611	20241010	091700	67725570	9200	9230	9230	9200	963
612	20241010	091600	58845270	9230	9230	9230	9230	0
613	20241010	091500	58845270	9230	9230	9230	9230	25
614	20241010	091400	58614520	9230	9240	9240	9230	24
615	20241010	091300	58392870	9250	9250	9250	9250	704
616	20241010	091200	51880870	9250	9260	9260	9250	58
617	20241010	091100	51344350	9260	9330	9330	9260	4676
618	20241010	091000	7849150	9340	9370	9370	9340	10
619	20241010	090900	7755600	9380	9380	9380	9380	20
620	20241010	090800	7568000	9380	9380	9380	9380	1
621	20241010	090700	7558620	9400	9400	9400	9400	0
622	20241010	090600	7558620	9400	9400	9400	9400	0
623	20241010	090500	7558620	9400	9400	9400	9400	1
624	20241010	090400	7549220	9320	9350	9350	9320	60
625	20241010	090300	6989360	9420	9410	9420	9410	200
626	20241010	090200	5105630	9440	9420	9450	9420	200
627	20241010	090100	3216780	9450	9450	9450	9450	101
628	20241010	090000	2262330	9310	9310	9310	9310	243