KissMeData/044450/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192900	333039040	9210	9210	9210	9210	157
3	20241011	192800	333039040	9210	9210	9210	9210	0
4	20241011	192700	333039040	9210	9210	9210	9210	0
5	20241011	192600	333039040	9210	9210	9210	9210	0
6	20241011	192500	333039040	9210	9210	9210	9210	0
7	20241011	192400	333039040	9210	9210	9210	9210	0
8	20241011	192300	333039040	9210	9210	9210	9210	0
9	20241011	192200	333039040	9210	9210	9210	9210	0
10	20241011	192100	333039040	9210	9210	9210	9210	0
11	20241011	192000	333039040	9210	9210	9210	9210	0
12	20241011	191900	333039040	9210	9210	9210	9210	0
13	20241011	191800	333039040	9210	9210	9210	9210	0
14	20241011	191700	333039040	9210	9210	9210	9210	0
15	20241011	191600	333039040	9210	9210	9210	9210	0
16	20241011	191500	333039040	9210	9210	9210	9210	0
17	20241011	191400	333039040	9210	9210	9210	9210	0
18	20241011	191300	333039040	9210	9210	9210	9210	0
19	20241011	191200	333039040	9210	9210	9210	9210	0
20	20241011	191100	333039040	9210	9210	9210	9210	0
21	20241011	191000	333039040	9210	9210	9210	9210	0
22	20241011	190900	333039040	9210	9210	9210	9210	0
23	20241011	190800	333039040	9210	9210	9210	9210	0
24	20241011	190700	333039040	9210	9210	9210	9210	0
25	20241011	190600	333039040	9210	9210	9210	9210	0
26	20241011	190500	333039040	9210	9210	9210	9210	0
27	20241011	190400	333039040	9210	9210	9210	9210	0
28	20241011	190300	333039040	9210	9210	9210	9210	0
29	20241011	190200	333039040	9210	9210	9210	9210	0
30	20241011	190100	333039040	9210	9210	9210	9210	0
31	20241011	190000	333039040	9210	9210	9210	9210	0
32	20241011	185900	333039040	9210	9210	9210	9210	157
33	20241011	185800	333039040	9210	9210	9210	9210	0
34	20241011	185700	333039040	9210	9210	9210	9210	0
35	20241011	185600	333039040	9210	9210	9210	9210	0
36	20241011	185500	333039040	9210	9210	9210	9210	0
37	20241011	185400	333039040	9210	9210	9210	9210	0
38	20241011	185300	333039040	9210	9210	9210	9210	0
39	20241011	185200	333039040	9210	9210	9210	9210	0
40	20241011	185100	333039040	9210	9210	9210	9210	0
41	20241011	185000	333039040	9210	9210	9210	9210	0
42	20241011	184900	333039040	9210	9210	9210	9210	0
43	20241011	184800	333039040	9210	9210	9210	9210	0
44	20241011	184700	333039040	9210	9210	9210	9210	0
45	20241011	184600	333039040	9210	9210	9210	9210	0
46	20241011	184500	333039040	9210	9210	9210	9210	0
47	20241011	184400	333039040	9210	9210	9210	9210	0
48	20241011	184300	333039040	9210	9210	9210	9210	0
49	20241011	184200	333039040	9210	9210	9210	9210	0
50	20241011	184100	333039040	9210	9210	9210	9210	0
51	20241011	184000	333039040	9210	9210	9210	9210	0
52	20241011	183900	333039040	9210	9210	9210	9210	0
53	20241011	183800	333039040	9210	9210	9210	9210	0
54	20241011	183700	333039040	9210	9210	9210	9210	0
55	20241011	183600	333039040	9210	9210	9210	9210	0
56	20241011	183500	333039040	9210	9210	9210	9210	0
57	20241011	183400	333039040	9210	9210	9210	9210	0
58	20241011	183300	333039040	9210	9210	9210	9210	0
59	20241011	183200	333039040	9210	9210	9210	9210	0
60	20241011	183100	333039040	9210	9210	9210	9210	0
61	20241011	183000	333039040	9210	9210	9210	9210	0
62	20241011	182900	333039040	9210	9210	9210	9210	157
63	20241011	182800	333039040	9210	9210	9210	9210	0
64	20241011	182700	333039040	9210	9210	9210	9210	0
65	20241011	182600	333039040	9210	9210	9210	9210	0
66	20241011	182500	333039040	9210	9210	9210	9210	0
67	20241011	182400	333039040	9210	9210	9210	9210	0
68	20241011	182300	333039040	9210	9210	9210	9210	0
69	20241011	182200	333039040	9210	9210	9210	9210	0
70	20241011	182100	333039040	9210	9210	9210	9210	0
71	20241011	182000	333039040	9210	9210	9210	9210	0
72	20241011	181900	333039040	9210	9210	9210	9210	0
73	20241011	181800	333039040	9210	9210	9210	9210	0
74	20241011	181700	333039040	9210	9210	9210	9210	0
75	20241011	181600	333039040	9210	9210	9210	9210	0
76	20241011	181500	333039040	9210	9210	9210	9210	0
77	20241011	181400	333039040	9210	9210	9210	9210	0
78	20241011	181300	333039040	9210	9210	9210	9210	0
79	20241011	181200	333039040	9210	9210	9210	9210	0
80	20241011	181100	333039040	9210	9210	9210	9210	0
81	20241011	181000	333039040	9210	9210	9210	9210	0
82	20241011	180900	333039040	9210	9210	9210	9210	0
83	20241011	180800	333039040	9210	9210	9210	9210	0
84	20241011	180700	333039040	9210	9210	9210	9210	0
85	20241011	180600	333039040	9210	9210	9210	9210	0
86	20241011	180500	333039040	9210	9210	9210	9210	0
87	20241011	180400	333039040	9210	9210	9210	9210	0
88	20241011	180300	333039040	9210	9210	9210	9210	0
89	20241011	180200	333039040	9210	9210	9210	9210	0
90	20241011	180100	333039040	9210	9210	9210	9210	0
91	20241011	180000	333039040	9210	9210	9210	9210	0
92	20241011	175900	333039040	9210	9210	9210	9210	157
93	20241011	175800	333039040	9210	9210	9210	9210	0
94	20241011	175700	333039040	9210	9210	9210	9210	0
95	20241011	175600	333039040	9210	9210	9210	9210	0
96	20241011	175500	333039040	9210	9210	9210	9210	0
97	20241011	175400	333039040	9210	9210	9210	9210	0
98	20241011	175300	333039040	9210	9210	9210	9210	0
99	20241011	175200	333039040	9210	9210	9210	9210	0
100	20241011	175100	333039040	9210	9210	9210	9210	0
101	20241011	175000	333039040	9210	9210	9210	9210	0
102	20241011	174900	333039040	9210	9210	9210	9210	0
103	20241011	174800	333039040	9210	9210	9210	9210	0
104	20241011	174700	333039040	9210	9210	9210	9210	0
105	20241011	174600	333039040	9210	9210	9210	9210	0
106	20241011	174500	333039040	9210	9210	9210	9210	0
107	20241011	174400	333039040	9210	9210	9210	9210	0
108	20241011	174300	333039040	9210	9210	9210	9210	0
109	20241011	174200	333039040	9210	9210	9210	9210	0
110	20241011	174100	333039040	9210	9210	9210	9210	0
111	20241011	174000	333039040	9210	9210	9210	9210	0
112	20241011	173900	333039040	9210	9210	9210	9210	0
113	20241011	173800	333039040	9210	9210	9210	9210	0
114	20241011	173700	333039040	9210	9210	9210	9210	0
115	20241011	173600	333039040	9210	9210	9210	9210	0
116	20241011	173500	333039040	9210	9210	9210	9210	0
117	20241011	173400	333039040	9210	9210	9210	9210	0
118	20241011	173300	333039040	9210	9210	9210	9210	0
119	20241011	173200	333039040	9210	9210	9210	9210	0
120	20241011	173100	333039040	9210	9210	9210	9210	0
121	20241011	173000	333039040	9210	9210	9210	9210	0
122	20241011	172900	333039040	9210	9210	9210	9210	157
123	20241011	172800	333039040	9210	9210	9210	9210	0
124	20241011	172700	333039040	9210	9210	9210	9210	0
125	20241011	172600	333039040	9210	9210	9210	9210	0
126	20241011	172500	333039040	9210	9210	9210	9210	0
127	20241011	172400	333039040	9210	9210	9210	9210	0
128	20241011	172300	333039040	9210	9210	9210	9210	0
129	20241011	172200	333039040	9210	9210	9210	9210	0
130	20241011	172100	333039040	9210	9210	9210	9210	0
131	20241011	172000	333039040	9210	9210	9210	9210	0
132	20241011	171900	333039040	9210	9210	9210	9210	0
133	20241011	171800	333039040	9210	9210	9210	9210	0
134	20241011	171700	333039040	9210	9210	9210	9210	0
135	20241011	171600	333039040	9210	9210	9210	9210	0
136	20241011	171500	333039040	9210	9210	9210	9210	0
137	20241011	171400	333039040	9210	9210	9210	9210	0
138	20241011	171300	333039040	9210	9210	9210	9210	0
139	20241011	171200	333039040	9210	9210	9210	9210	0
140	20241011	171100	333039040	9210	9210	9210	9210	0
141	20241011	171000	333039040	9210	9210	9210	9210	0
142	20241011	170900	333039040	9210	9210	9210	9210	0
143	20241011	170800	333039040	9210	9210	9210	9210	0
144	20241011	170700	333039040	9210	9210	9210	9210	0
145	20241011	170600	333039040	9210	9210	9210	9210	0
146	20241011	170500	333039040	9210	9210	9210	9210	0
147	20241011	170400	333039040	9210	9210	9210	9210	0
148	20241011	170300	333039040	9210	9210	9210	9210	0
149	20241011	170200	333039040	9210	9210	9210	9210	0
150	20241011	170100	333039040	9210	9210	9210	9210	0
151	20241011	170000	333039040	9210	9210	9210	9210	0
152	20241011	165900	333039040	9210	9210	9210	9210	157
153	20241011	165800	333039040	9210	9210	9210	9210	0
154	20241011	165700	333039040	9210	9210	9210	9210	0
155	20241011	165600	333039040	9210	9210	9210	9210	0
156	20241011	165500	333039040	9210	9210	9210	9210	0
157	20241011	165400	333039040	9210	9210	9210	9210	0
158	20241011	165300	333039040	9210	9210	9210	9210	0
159	20241011	165200	333039040	9210	9210	9210	9210	0
160	20241011	165100	333039040	9210	9210	9210	9210	0
161	20241011	165000	333039040	9210	9210	9210	9210	0
162	20241011	164900	333039040	9210	9210	9210	9210	0
163	20241011	164800	333039040	9210	9210	9210	9210	0
164	20241011	164700	333039040	9210	9210	9210	9210	0
165	20241011	164600	333039040	9210	9210	9210	9210	0
166	20241011	164500	333039040	9210	9210	9210	9210	0
167	20241011	164400	333039040	9210	9210	9210	9210	0
168	20241011	164300	333039040	9210	9210	9210	9210	0
169	20241011	164200	333039040	9210	9210	9210	9210	0
170	20241011	164100	333039040	9210	9210	9210	9210	0
171	20241011	164000	333039040	9210	9210	9210	9210	0
172	20241011	163900	333039040	9210	9210	9210	9210	0
173	20241011	163800	333039040	9210	9210	9210	9210	0
174	20241011	163700	333039040	9210	9210	9210	9210	0
175	20241011	163600	333039040	9210	9210	9210	9210	0
176	20241011	163500	333039040	9210	9210	9210	9210	0
177	20241011	163400	333039040	9210	9210	9210	9210	0
178	20241011	163300	333039040	9210	9210	9210	9210	0
179	20241011	163200	333039040	9210	9210	9210	9210	0
180	20241011	163100	333039040	9210	9210	9210	9210	0
181	20241011	163000	333039040	9210	9210	9210	9210	0
182	20241011	162900	333039040	9210	9210	9210	9210	157
183	20241011	162800	333039040	9210	9210	9210	9210	0
184	20241011	162700	333039040	9210	9210	9210	9210	0
185	20241011	162600	333039040	9210	9210	9210	9210	0
186	20241011	162500	333039040	9210	9210	9210	9210	0
187	20241011	162400	333039040	9210	9210	9210	9210	0
188	20241011	162300	333039040	9210	9210	9210	9210	0
189	20241011	162200	333039040	9210	9210	9210	9210	0
190	20241011	162100	333039040	9210	9210	9210	9210	0
191	20241011	162000	333039040	9210	9210	9210	9210	0
192	20241011	161900	333039040	9210	9210	9210	9210	0
193	20241011	161800	333039040	9210	9210	9210	9210	0
194	20241011	161700	333039040	9210	9210	9210	9210	0
195	20241011	161600	333039040	9210	9210	9210	9210	0
196	20241011	161500	333039040	9210	9210	9210	9210	0
197	20241011	161400	333039040	9210	9210	9210	9210	0
198	20241011	161300	333039040	9210	9210	9210	9210	0
199	20241011	161200	333039040	9210	9210	9210	9210	0
200	20241011	161100	333039040	9210	9210	9210	9210	0
201	20241011	161000	333039040	9210	9210	9210	9210	0
202	20241011	160900	333039040	9210	9210	9210	9210	0
203	20241011	160800	333039040	9210	9210	9210	9210	0
204	20241011	160700	333039040	9210	9210	9210	9210	0
205	20241011	160600	333039040	9210	9210	9210	9210	0
206	20241011	160500	333039040	9210	9210	9210	9210	0
207	20241011	160400	333039040	9210	9210	9210	9210	0
208	20241011	160300	333039040	9210	9210	9210	9210	0
209	20241011	160200	333039040	9210	9210	9210	9210	0
210	20241011	160100	333039040	9210	9210	9210	9210	0
211	20241011	160000	333039040	9210	9210	9210	9210	0
212	20241011	155900	333039040	9210	9210	9210	9210	157
213	20241011	155800	333039040	9210	9210	9210	9210	0
214	20241011	155700	333039040	9210	9210	9210	9210	0
215	20241011	155600	333039040	9210	9210	9210	9210	0
216	20241011	155500	333039040	9210	9210	9210	9210	0
217	20241011	155400	333039040	9210	9210	9210	9210	0
218	20241011	155300	333039040	9210	9210	9210	9210	0
219	20241011	155200	333039040	9210	9210	9210	9210	0
220	20241011	155100	333039040	9210	9210	9210	9210	0
221	20241011	155000	333039040	9210	9210	9210	9210	0
222	20241011	154900	333039040	9210	9210	9210	9210	0
223	20241011	154800	333039040	9210	9210	9210	9210	0
224	20241011	154700	333039040	9210	9210	9210	9210	0
225	20241011	154600	333039040	9210	9210	9210	9210	0
226	20241011	154500	333039040	9210	9210	9210	9210	0
227	20241011	154400	333039040	9210	9210	9210	9210	0
228	20241011	154300	333039040	9210	9210	9210	9210	0
229	20241011	154200	333039040	9210	9210	9210	9210	0
230	20241011	154100	333039040	9210	9210	9210	9210	0
231	20241011	154000	333039040	9210	9210	9210	9210	0
232	20241011	153900	333039040	9210	9210	9210	9210	0
233	20241011	153800	333039040	9210	9210	9210	9210	0
234	20241011	153700	333039040	9210	9210	9210	9210	0
235	20241011	153600	333039040	9210	9210	9210	9210	0
236	20241011	153500	333039040	9210	9210	9210	9210	0
237	20241011	153400	333039040	9210	9210	9210	9210	0
238	20241011	153300	333039040	9210	9210	9210	9210	0
239	20241011	153200	333039040	9210	9210	9210	9210	0
240	20241011	153100	333039040	9210	9210	9210	9210	0
241	20241011	153000	333039040	9210	9210	9210	9210	157
242	20241011	152900	331593070	9220	9220	9220	9220	0
243	20241011	152800	331593070	9220	9220	9220	9220	0
244	20241011	152700	331593070	9220	9220	9220	9220	0
245	20241011	152600	331593070	9220	9220	9220	9220	0
246	20241011	152500	331593070	9220	9220	9220	9220	0
247	20241011	152400	331593070	9220	9220	9220	9220	0
248	20241011	152300	331593070	9220	9220	9220	9220	0
249	20241011	152200	331593070	9220	9220	9220	9220	0
250	20241011	152100	331593070	9220	9220	9220	9220	0
251	20241011	152000	331593070	9220	9220	9220	9220	0
252	20241011	151900	331593070	9220	9250	9280	9220	112
253	20241011	151800	330556230	9240	9220	9280	9220	239
254	20241011	151700	328348010	9240	9220	9260	9220	585
255	20241011	151600	322940270	9260	9260	9260	9260	0
256	20241011	151500	322940270	9260	9250	9260	9250	118
257	20241011	151400	321848660	9220	9240	9250	9220	187
258	20241011	151300	320120080	9240	9220	9240	9220	122
259	20241011	151200	318992840	9240	9240	9240	9240	10
260	20241011	151100	318900440	9240	9240	9240	9240	107
261	20241011	151000	317911760	9240	9230	9240	9230	114
262	20241011	150900	316859420	9250	9240	9250	9220	119
263	20241011	150800	315758830	9230	9230	9230	9230	21
264	20241011	150700	315565000	9240	9240	9240	9240	120
265	20241011	150600	314456200	9220	9230	9230	9220	79
266	20241011	150500	313727340	9250	9250	9260	9230	151
267	20241011	150400	312331740	9250	9290	9290	9250	455
268	20241011	150300	308122550	9250	9260	9260	9250	353
269	20241011	150200	304856220	9260	9240	9260	9240	220
270	20241011	150100	302822150	9260	9260	9260	9260	112
271	20241011	150000	301785030	9240	9240	9240	9240	407
272	20241011	145900	298024350	9240	9240	9240	9240	11
273	20241011	145800	297922710	9240	9240	9240	9220	152
274	20241011	145700	296518910	9240	9240	9240	9240	0
275	20241011	145600	296518910	9240	9240	9240	9240	118
276	20241011	145500	295428590	9240	9240	9240	9240	10
277	20241011	145400	295336190	9240	9220	9240	9220	122
278	20241011	145300	294208970	9240	9220	9240	9220	62
279	20241011	145200	293637090	9240	9240	9240	9240	108
280	20241011	145100	292639170	9240	9240	9240	9240	12
281	20241011	145000	292528290	9240	9220	9240	9220	151
282	20241011	144900	291133710	9240	9240	9240	9240	108
283	20241011	144800	290135790	9240	9240	9240	9240	12
284	20241011	144700	290024910	9240	9220	9240	9220	121
285	20241011	144600	288906930	9220	9220	9220	9220	17
286	20241011	144500	288750190	9230	9250	9250	9230	564
287	20241011	144400	283534410	9290	9290	9290	9290	0
288	20241011	144300	283534410	9290	9220	9290	9220	338
289	20241011	144200	280404290	9250	9250	9290	9250	481
290	20241011	144100	275954600	9220	9240	9240	9220	158
291	20241011	144000	274495480	9220	9220	9220	9220	5
292	20241011	143900	274449380	9220	9220	9220	9200	122
293	20241011	143800	273324600	9240	9240	9240	9240	10
294	20241011	143700	273232200	9240	9220	9240	9220	140
295	20241011	143600	271939080	9240	9220	9240	9210	158
296	20241011	143500	270482360	9220	9220	9220	9200	94
297	20241011	143400	269615960	9250	9200	9250	9200	308
298	20241011	143300	266780340	9220	9240	9240	9210	269
299	20241011	143200	264302410	9250	9240	9300	9240	406
300	20241011	143100	260543110	9260	9310	9310	9260	233
301	20241011	143000	258384680	9270	9300	9310	9270	324
302	20241011	142900	255377950	9300	9210	9300	9210	542
303	20241011	142800	250352800	9210	9210	9210	9190	128
304	20241011	142700	249173980	9200	9200	9200	9200	100
305	20241011	142600	248253980	9210	9210	9210	9210	123
306	20241011	142500	247121150	9210	9240	9240	9200	47
307	20241011	142400	246688260	9210	9210	9210	9200	637
308	20241011	142300	240826780	9240	9220	9240	9220	120
309	20241011	142200	239720140	9220	9220	9220	9220	0
310	20241011	142100	239720140	9220	9220	9220	9220	13
311	20241011	142000	239600280	9190	9220	9220	9190	15
312	20241011	141900	239462070	9220	9220	9220	9220	0
313	20241011	141800	239462070	9220	9220	9220	9220	12
314	20241011	141700	239351430	9220	9190	9220	9190	14
315	20241011	141600	239222440	9190	9200	9200	9190	31
316	20241011	141500	238937510	9220	9220	9220	9220	11
317	20241011	141400	238836090	9220	9220	9220	9220	11
318	20241011	141300	238734670	9190	9190	9190	9190	2
319	20241011	141200	238716290	9210	9200	9240	9200	765
320	20241011	141100	231673160	9200	9200	9200	9200	0
321	20241011	141000	231673160	9200	9200	9200	9200	10
322	20241011	140900	231581160	9190	9200	9200	9190	19
323	20241011	140800	231406390	9190	9190	9190	9190	31
324	20241011	140700	231121500	9200	9200	9200	9200	12
325	20241011	140600	231011100	9200	9200	9200	9200	17
326	20241011	140500	230854700	9190	9190	9190	9190	2
327	20241011	140400	230836320	9200	9200	9200	9200	17
328	20241011	140300	230679920	9190	9200	9200	9190	159
329	20241011	140200	229218590	9200	9190	9200	9190	203
330	20241011	140100	227351020	9200	9190	9200	9190	182
331	20241011	140000	225678330	9190	9200	9200	9190	40
332	20241011	135900	225310630	9200	9200	9200	9200	0
333	20241011	135800	225310630	9200	9190	9200	9190	102
334	20241011	135700	224372250	9200	9200	9200	9200	0
335	20241011	135600	224372250	9200	9200	9200	9200	0
336	20241011	135500	224372250	9200	9200	9200	9200	0
337	20241011	135400	224372250	9200	9200	9200	9200	1
338	20241011	135300	224363050	9190	9190	9190	9190	0
339	20241011	135200	224363050	9190	9190	9190	9190	0
340	20241011	135100	224363050	9190	9190	9190	9190	0
341	20241011	135000	224363050	9190	9210	9210	9190	3077
342	20241011	134900	196072220	9240	9240	9240	9240	0
343	20241011	134800	196072220	9240	9240	9240	9240	5
344	20241011	134700	196026020	9200	9200	9200	9200	2
345	20241011	134600	196007620	9240	9210	9240	9210	296
346	20241011	134500	193281430	9210	9210	9210	9210	157
347	20241011	134400	191835460	9240	9220	9240	9220	5
348	20241011	134300	191789300	9220	9220	9220	9220	2
349	20241011	134200	191770860	9240	9240	9240	9240	0
350	20241011	134100	191770860	9240	9240	9240	9240	5
351	20241011	134000	191724660	9220	9220	9220	9220	10
352	20241011	133900	191632460	9220	9210	9220	9210	35
353	20241011	133800	191309770	9220	9220	9220	9220	0
354	20241011	133700	191309770	9220	9220	9220	9220	0
355	20241011	133600	191309770	9220	9220	9220	9220	0
356	20241011	133500	191309770	9220	9220	9220	9220	2
357	20241011	133400	191291330	9220	9220	9220	9220	0
358	20241011	133300	191291330	9220	9220	9220	9220	2
359	20241011	133200	191272890	9210	9210	9210	9210	2
360	20241011	133100	191254470	9220	9210	9220	9210	371
361	20241011	133000	187836500	9210	9210	9210	9210	30
362	20241011	132900	187560200	9220	9210	9220	9210	130
363	20241011	132800	186361700	9220	9220	9220	9210	251
364	20241011	132700	184049690	9290	9290	9290	9290	0
365	20241011	132600	184049690	9290	9250	9290	9250	218
366	20241011	132500	182033150	9290	9230	9290	9230	310
367	20241011	132400	179165450	9210	9210	9210	9210	103
368	20241011	132300	178216820	9200	9200	9200	9200	0
369	20241011	132200	178216820	9200	9200	9200	9200	0
370	20241011	132100	178216820	9200	9200	9200	9200	0
371	20241011	132000	178216820	9200	9200	9200	9200	2
372	20241011	131900	178198420	9200	9200	9200	9200	0
373	20241011	131800	178198420	9200	9200	9200	9200	0
374	20241011	131700	178198420	9200	9200	9200	9200	3
375	20241011	131600	178170820	9200	9200	9200	9200	0
376	20241011	131500	178170820	9200	9200	9200	9200	0
377	20241011	131400	178170820	9200	9200	9200	9200	0
378	20241011	131300	178170820	9200	9200	9200	9200	2
379	20241011	131200	178152420	9200	9210	9210	9200	2
380	20241011	131100	178134010	9210	9210	9210	9210	0
381	20241011	131000	178134010	9210	9210	9210	9210	424
382	20241011	130900	174228970	9190	9190	9190	9190	3
383	20241011	130800	174201400	9190	9220	9220	9190	1542
384	20241011	130700	160019710	9220	9230	9230	9220	171
385	20241011	130600	158442260	9230	9230	9230	9230	0
386	20241011	130500	158442260	9230	9230	9230	9230	3
387	20241011	130400	158414570	9230	9230	9230	9230	0
388	20241011	130300	158414570	9230	9230	9230	9230	0
389	20241011	130200	158414570	9230	9230	9230	9230	2
390	20241011	130100	158396110	9230	9230	9230	9230	0
391	20241011	130000	158396110	9230	9230	9230	9230	0
392	20241011	125900	158396110	9230	9230	9230	9230	0
393	20241011	125800	158396110	9230	9230	9230	9230	3
394	20241011	125700	158368420	9240	9240	9240	9240	0
395	20241011	125600	158368420	9240	9240	9240	9240	0
396	20241011	125500	158368420	9240	9230	9240	9230	26
397	20241011	125400	158128230	9220	9220	9220	9220	2
398	20241011	125300	158109790	9230	9230	9230	9230	0
399	20241011	125200	158109790	9230	9230	9230	9230	0
400	20241011	125100	158109790	9230	9230	9230	9230	0
401	20241011	125000	158109790	9230	9230	9230	9230	1
402	20241011	124900	158100560	9230	9230	9230	9230	0
403	20241011	124800	158100560	9230	9230	9230	9230	0
404	20241011	124700	158100560	9230	9230	9230	9230	2
405	20241011	124600	158082100	9240	9240	9240	9240	5
406	20241011	124500	158035900	9230	9230	9230	9230	0
407	20241011	124400	158035900	9230	9230	9230	9230	0
408	20241011	124300	158035900	9230	9230	9230	9230	3
409	20241011	124200	158008210	9220	9220	9220	9220	0
410	20241011	124100	158008210	9220	9220	9220	9220	0
411	20241011	124000	158008210	9220	9220	9220	9220	0
412	20241011	123900	158008210	9220	9220	9220	9220	3
413	20241011	123800	157980550	9220	9220	9220	9220	0
414	20241011	123700	157980550	9220	9220	9220	9220	0
415	20241011	123600	157980550	9220	9220	9220	9220	0
416	20241011	123500	157980550	9220	9220	9220	9220	2
417	20241011	123400	157962110	9220	9220	9220	9220	0
418	20241011	123300	157962110	9220	9220	9220	9220	0
419	20241011	123200	157962110	9220	9220	9220	9220	3
420	20241011	123100	157934450	9230	9230	9230	9230	0
421	20241011	123000	157934450	9230	9230	9230	9230	152
422	20241011	122900	156531490	9230	9230	9230	9230	0
423	20241011	122800	156531490	9230	9230	9230	9230	2
424	20241011	122700	156513030	9230	9230	9230	9230	0
425	20241011	122600	156513030	9230	9230	9230	9230	0
426	20241011	122500	156513030	9230	9230	9230	9230	26
427	20241011	122400	156273050	9220	9220	9220	9220	3
428	20241011	122300	156245390	9230	9230	9230	9230	116
429	20241011	122200	155174710	9230	9230	9230	9230	0
430	20241011	122100	155174710	9230	9230	9230	9230	30
431	20241011	122000	154897810	9230	9230	9230	9230	5
432	20241011	121900	154851660	9230	9230	9230	9230	0
433	20241011	121800	154851660	9230	9230	9230	9230	0
434	20241011	121700	154851660	9230	9230	9230	9230	1
435	20241011	121600	154842430	9240	9240	9240	9240	0
436	20241011	121500	154842430	9240	9240	9240	9240	0
437	20241011	121400	154842430	9240	9240	9240	9240	0
438	20241011	121300	154842430	9240	9240	9240	9240	91
439	20241011	121200	154001590	9240	9240	9240	9240	0
440	20241011	121100	154001590	9240	9240	9240	9240	0
441	20241011	121000	154001590	9240	9240	9240	9240	0
442	20241011	120900	154001590	9240	9220	9240	9220	12
443	20241011	120800	153890750	9240	9240	9240	9240	0
444	20241011	120700	153890750	9240	9240	9240	9240	0
445	20241011	120600	153890750	9240	9230	9240	9230	305
446	20241011	120500	151072840	9220	9230	9230	9220	11
447	20241011	120400	150971340	9230	9230	9230	9230	10
448	20241011	120300	150879040	9230	9230	9230	9230	5
449	20241011	120200	150832890	9220	9220	9220	9220	2
450	20241011	120100	150814450	9230	9230	9230	9230	0
451	20241011	120000	150814450	9230	9230	9230	9230	0
452	20241011	115900	150814450	9230	9230	9230	9230	0
453	20241011	115800	150814450	9230	9210	9230	9210	18
454	20241011	115700	150648470	9210	9210	9210	9210	0
455	20241011	115600	150648470	9210	9210	9210	9210	0
456	20241011	115500	150648470	9210	9210	9210	9210	0
457	20241011	115400	150648470	9210	9210	9210	9210	3
458	20241011	115300	150620840	9220	9220	9220	9220	26
459	20241011	115200	150381120	9200	9200	9200	9200	0
460	20241011	115100	150381120	9200	9200	9200	9200	0
461	20241011	115000	150381120	9200	9200	9200	9200	2
462	20241011	114900	150362720	9200	9210	9210	9200	220
463	20241011	114800	148338510	9220	9220	9220	9220	0
464	20241011	114700	148338510	9220	9220	9220	9220	127
465	20241011	114600	147167570	9220	9220	9220	9220	0
466	20241011	114500	147167570	9220	9220	9220	9220	0
467	20241011	114400	147167570	9220	9220	9220	9220	0
468	20241011	114300	147167570	9220	9220	9220	9220	2
469	20241011	114200	147149130	9220	9220	9220	9220	0
470	20241011	114100	147149130	9220	9220	9220	9220	0
471	20241011	114000	147149130	9220	9220	9220	9220	0
472	20241011	113900	147149130	9220	9220	9220	9220	3
473	20241011	113800	147121470	9240	9240	9240	9240	0
474	20241011	113700	147121470	9240	9240	9240	9240	0
475	20241011	113600	147121470	9240	9220	9240	9220	20
476	20241011	113500	146936830	9200	9200	9200	9200	3
477	20241011	113400	146909230	9210	9210	9210	9210	200
478	20241011	113300	145067230	9210	9210	9210	9210	0
479	20241011	113200	145067230	9210	9200	9210	9200	102
480	20241011	113100	144127830	9210	9210	9210	9210	200
481	20241011	113000	142285830	9200	9220	9220	9200	1500
482	20241011	112900	128481540	9240	9240	9240	9240	0
483	20241011	112800	128481540	9240	9210	9240	9210	103
484	20241011	112700	127529910	9210	9210	9210	9210	0
485	20241011	112600	127529910	9210	9210	9210	9210	0
486	20241011	112500	127529910	9210	9220	9220	9210	533
487	20241011	112400	122619250	9220	9220	9220	9220	2
488	20241011	112300	122600810	9240	9240	9240	9240	100
489	20241011	112200	121676810	9240	9240	9240	9240	5
490	20241011	112100	121630610	9220	9220	9220	9220	0
491	20241011	112000	121630610	9220	9240	9240	9220	8
492	20241011	111900	121556750	9230	9230	9230	9230	0
493	20241011	111800	121556750	9230	9230	9230	9230	0
494	20241011	111700	121556750	9230	9220	9230	9220	529
495	20241011	111600	116674100	9230	9230	9230	9230	0
496	20241011	111500	116674100	9230	9230	9230	9230	0
497	20241011	111400	116674100	9230	9230	9230	9230	0
498	20241011	111300	116674100	9230	9210	9230	9210	4
499	20241011	111200	116637240	9210	9220	9220	9210	650
500	20241011	111100	110644810	9230	9230	9230	9230	460
501	20241011	111000	106399010	9240	9240	9240	9240	0
502	20241011	110900	106399010	9240	9240	9240	9240	63
503	20241011	110800	105816890	9240	9240	9240	9240	4
504	20241011	110700	105779930	9230	9230	9230	9230	120
505	20241011	110600	104672330	9230	9230	9230	9230	0
506	20241011	110500	104672330	9230	9230	9230	9230	2
507	20241011	110400	104653870	9240	9240	9240	9240	0
508	20241011	110300	104653870	9240	9240	9240	9240	0
509	20241011	110200	104653870	9240	9240	9240	9240	2
510	20241011	110100	104635390	9250	9250	9250	9250	1
511	20241011	110000	104626140	9250	9250	9250	9250	0
512	20241011	105900	104626140	9250	9240	9250	9240	358
513	20241011	105800	101317580	9230	9230	9230	9230	2
514	20241011	105700	101299120	9250	9250	9250	9250	0
515	20241011	105600	101299120	9250	9250	9250	9250	0
516	20241011	105500	101299120	9250	9250	9250	9250	0
517	20241011	105400	101299120	9250	9230	9250	9230	8
518	20241011	105300	101225180	9250	9250	9250	9250	5
519	20241011	105200	101178930	9240	9240	9250	9240	313
520	20241011	105100	98286800	9240	9240	9240	9240	0
521	20241011	105000	98286800	9240	9240	9240	9240	3
522	20241011	104900	98259080	9250	9250	9250	9250	1
523	20241011	104800	98249830	9260	9260	9260	9260	0
524	20241011	104700	98249830	9260	9240	9260	9240	7
525	20241011	104600	98185060	9260	9260	9260	9260	0
526	20241011	104500	98185060	9260	9260	9260	9260	0
527	20241011	104400	98185060	9260	9260	9260	9260	0
528	20241011	104300	98185060	9260	9240	9260	9240	8
529	20241011	104200	98111040	9260	9260	9260	9260	5
530	20241011	104100	98064740	9250	9250	9250	9250	40
531	20241011	104000	97694740	9250	9250	9250	9250	0
532	20241011	103900	97694740	9250	9250	9250	9250	11
533	20241011	103800	97592990	9250	9250	9250	9250	10
534	20241011	103700	97500490	9250	9250	9250	9250	1
535	20241011	103600	97491240	9240	9240	9240	9240	1
536	20241011	103500	97482000	9240	9240	9240	9240	3
537	20241011	103400	97454280	9240	9240	9240	9240	0
538	20241011	103300	97454280	9240	9240	9240	9240	1
539	20241011	103200	97445040	9240	9240	9240	9240	47
540	20241011	103100	97010760	9230	9230	9230	9230	0
541	20241011	103000	97010760	9230	9230	9230	9230	0
542	20241011	102900	97010760	9230	9230	9230	9230	2
543	20241011	102800	96992300	9260	9260	9260	9230	5
544	20241011	102700	96946090	9250	9240	9250	9230	794
545	20241011	102600	89602800	9260	9260	9260	9260	0
546	20241011	102500	89602800	9260	9260	9260	9260	0
547	20241011	102400	89602800	9260	9240	9260	9240	83
548	20241011	102300	88835780	9250	9250	9250	9250	0
549	20241011	102200	88835780	9250	9250	9250	9250	0
550	20241011	102100	88835780	9250	9250	9250	9250	0
551	20241011	102000	88835780	9250	9250	9250	9250	150
552	20241011	101900	87448280	9250	9250	9250	9250	0
553	20241011	101800	87448280	9250	9250	9250	9250	0
554	20241011	101700	87448280	9250	9250	9250	9250	3
555	20241011	101600	87420530	9260	9260	9260	9260	422
556	20241011	101500	83512810	9300	9270	9300	9270	20
557	20241011	101400	83327260	9260	9260	9260	9260	0
558	20241011	101300	83327260	9260	9260	9260	9260	2
559	20241011	101200	83308740	9280	9280	9280	9280	286
560	20241011	101100	80654660	9280	9260	9280	9260	11
561	20241011	101000	80552770	9260	9260	9260	9260	1
562	20241011	100900	80543510	9280	9260	9280	9250	9
563	20241011	100800	80460110	9260	9260	9260	9260	1
564	20241011	100700	80450850	9280	9280	9280	9280	0
565	20241011	100600	80450850	9280	9270	9280	9270	2
566	20241011	100500	80432300	9260	9280	9280	9260	14
567	20241011	100400	80302460	9250	9250	9250	9250	1
568	20241011	100300	80293210	9250	9250	9250	9250	10
569	20241011	100200	80200710	9230	9230	9230	9230	3
570	20241011	100100	80173020	9240	9240	9240	9240	0
571	20241011	100000	80173020	9240	9250	9250	9240	580
572	20241011	095900	74813810	9250	9250	9250	9250	100
573	20241011	095800	73888810	9250	9250	9250	9250	2
574	20241011	095700	73870310	9280	9280	9280	9280	5
575	20241011	095600	73823910	9260	9250	9260	9250	171
576	20241011	095500	72240460	9280	9260	9280	9260	10
577	20241011	095400	72147760	9250	9270	9270	9250	7
578	20241011	095300	72082990	9280	9260	9280	9260	11
579	20241011	095200	71981030	9240	9240	9240	9240	0
580	20241011	095100	71981030	9240	9230	9240	9230	978
581	20241011	095000	62948650	9230	9250	9250	9210	2420
582	20241011	094900	40616480	9260	9260	9260	9260	173
583	20241011	094800	39014500	9270	9270	9270	9270	0
584	20241011	094700	39014500	9270	9270	9270	9270	131
585	20241011	094600	37800130	9280	9280	9280	9280	217
586	20241011	094500	35786370	9270	9290	9290	9270	1500
587	20241011	094400	21875090	9290	9290	9290	9290	0
588	20241011	094300	21875090	9290	9290	9290	9290	3
589	20241011	094200	21847220	9310	9310	9310	9300	281
590	20241011	094100	19231810	9310	9310	9310	9310	0
591	20241011	094000	19231810	9310	9310	9310	9310	0
592	20241011	093900	19231810	9310	9310	9310	9310	1
593	20241011	093800	19222500	9320	9320	9320	9320	1
594	20241011	093700	19213180	9330	9330	9330	9330	0
595	20241011	093600	19213180	9330	9330	9330	9330	5
596	20241011	093500	19166530	9320	9320	9320	9310	14
597	20241011	093400	19036070	9330	9320	9330	9320	11
598	20241011	093300	18933450	9330	9330	9330	9320	19
599	20241011	093200	18756320	9320	9300	9330	9300	5
600	20241011	093100	18709770	9320	9290	9320	9290	83
601	20241011	093000	17938640	9290	9290	9290	9290	2
602	20241011	092900	17920060	9290	9290	9290	9290	110
603	20241011	092800	16898160	9290	9280	9290	9280	7
604	20241011	092700	16833150	9280	9280	9280	9280	11
605	20241011	092600	16731070	9300	9300	9300	9300	0
606	20241011	092500	16731070	9300	9310	9310	9300	575
607	20241011	092400	11383170	9310	9280	9310	9280	63
608	20241011	092300	10796730	9290	9290	9290	9290	0
609	20241011	092200	10796730	9290	9310	9310	9290	19
610	20241011	092100	10620120	9290	9290	9290	9290	0
611	20241011	092000	10620120	9290	9290	9290	9290	2
612	20241011	091900	10601540	9310	9310	9310	9310	0
613	20241011	091800	10601540	9310	9310	9310	9310	0
614	20241011	091700	10601540	9310	9300	9310	9300	8
615	20241011	091600	10527090	9340	9340	9340	9340	82
616	20241011	091500	9761210	9340	9340	9340	9340	0
617	20241011	091400	9761210	9340	9340	9340	9340	0
618	20241011	091300	9761210	9340	9290	9340	9290	8
619	20241011	091200	9686640	9290	9290	9290	9290	0
620	20241011	091100	9686640	9290	9290	9290	9290	40
621	20241011	091000	9315040	9340	9330	9340	9330	100
622	20241011	090900	8381350	9330	9280	9330	9270	37
623	20241011	090800	8037760	9280	9280	9280	9280	657
624	20241011	090700	1940800	9280	9280	9280	9280	100
625	20241011	090600	1012800	9250	9250	9250	9250	0
626	20241011	090500	1012800	9250	9250	9250	9250	3
627	20241011	090400	985050	9240	9240	9240	9240	0
628	20241011	090300	985050	9240	9240	9240	9240	0
629	20241011	090200	985050	9240	9240	9240	9240	13
630	20241011	090100	864930	9280	9280	9280	9280	0
631	20241011	090000	864930	9280	9350	9350	9280	93