KissMeData/051160/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193300	331198560	9560	9560	9560	9560	1098
3	20241010	193200	331198560	9560	9560	9560	9560	0
4	20241010	193100	331198560	9560	9560	9560	9560	0
5	20241010	193000	331198560	9560	9560	9560	9560	0
6	20241010	192900	331198560	9560	9560	9560	9560	0
7	20241010	192800	331198560	9560	9560	9560	9560	0
8	20241010	192700	331198560	9560	9560	9560	9560	0
9	20241010	192600	331198560	9560	9560	9560	9560	0
10	20241010	192500	331198560	9560	9560	9560	9560	0
11	20241010	192400	331198560	9560	9560	9560	9560	0
12	20241010	192300	331198560	9560	9560	9560	9560	0
13	20241010	192200	331198560	9560	9560	9560	9560	0
14	20241010	192100	331198560	9560	9560	9560	9560	0
15	20241010	192000	331198560	9560	9560	9560	9560	0
16	20241010	191900	331198560	9560	9560	9560	9560	0
17	20241010	191800	331198560	9560	9560	9560	9560	0
18	20241010	191700	331198560	9560	9560	9560	9560	0
19	20241010	191600	331198560	9560	9560	9560	9560	0
20	20241010	191500	331198560	9560	9560	9560	9560	0
21	20241010	191400	331198560	9560	9560	9560	9560	0
22	20241010	191300	331198560	9560	9560	9560	9560	0
23	20241010	191200	331198560	9560	9560	9560	9560	0
24	20241010	191100	331198560	9560	9560	9560	9560	0
25	20241010	191000	331198560	9560	9560	9560	9560	0
26	20241010	190900	331198560	9560	9560	9560	9560	0
27	20241010	190800	331198560	9560	9560	9560	9560	0
28	20241010	190700	331198560	9560	9560	9560	9560	0
29	20241010	190600	331198560	9560	9560	9560	9560	0
30	20241010	190500	331198560	9560	9560	9560	9560	0
31	20241010	190400	331198560	9560	9560	9560	9560	0
32	20241010	190300	331198560	9560	9560	9560	9560	1098
33	20241010	190200	331198560	9560	9560	9560	9560	0
34	20241010	190100	331198560	9560	9560	9560	9560	0
35	20241010	190000	331198560	9560	9560	9560	9560	0
36	20241010	185900	331198560	9560	9560	9560	9560	0
37	20241010	185800	331198560	9560	9560	9560	9560	0
38	20241010	185700	331198560	9560	9560	9560	9560	0
39	20241010	185600	331198560	9560	9560	9560	9560	0
40	20241010	185500	331198560	9560	9560	9560	9560	0
41	20241010	185400	331198560	9560	9560	9560	9560	0
42	20241010	185300	331198560	9560	9560	9560	9560	0
43	20241010	185200	331198560	9560	9560	9560	9560	0
44	20241010	185100	331198560	9560	9560	9560	9560	0
45	20241010	185000	331198560	9560	9560	9560	9560	0
46	20241010	184900	331198560	9560	9560	9560	9560	0
47	20241010	184800	331198560	9560	9560	9560	9560	0
48	20241010	184700	331198560	9560	9560	9560	9560	0
49	20241010	184600	331198560	9560	9560	9560	9560	0
50	20241010	184500	331198560	9560	9560	9560	9560	0
51	20241010	184400	331198560	9560	9560	9560	9560	0
52	20241010	184300	331198560	9560	9560	9560	9560	0
53	20241010	184200	331198560	9560	9560	9560	9560	0
54	20241010	184100	331198560	9560	9560	9560	9560	0
55	20241010	184000	331198560	9560	9560	9560	9560	0
56	20241010	183900	331198560	9560	9560	9560	9560	0
57	20241010	183800	331198560	9560	9560	9560	9560	0
58	20241010	183700	331198560	9560	9560	9560	9560	0
59	20241010	183600	331198560	9560	9560	9560	9560	0
60	20241010	183500	331198560	9560	9560	9560	9560	0
61	20241010	183400	331198560	9560	9560	9560	9560	0
62	20241010	183300	331198560	9560	9560	9560	9560	1098
63	20241010	183200	331198560	9560	9560	9560	9560	0
64	20241010	183100	331198560	9560	9560	9560	9560	0
65	20241010	183000	331198560	9560	9560	9560	9560	0
66	20241010	182900	331198560	9560	9560	9560	9560	0
67	20241010	182800	331198560	9560	9560	9560	9560	0
68	20241010	182700	331198560	9560	9560	9560	9560	0
69	20241010	182600	331198560	9560	9560	9560	9560	0
70	20241010	182500	331198560	9560	9560	9560	9560	0
71	20241010	182400	331198560	9560	9560	9560	9560	0
72	20241010	182300	331198560	9560	9560	9560	9560	0
73	20241010	182200	331198560	9560	9560	9560	9560	0
74	20241010	182100	331198560	9560	9560	9560	9560	0
75	20241010	182000	331198560	9560	9560	9560	9560	0
76	20241010	181900	331198560	9560	9560	9560	9560	0
77	20241010	181800	331198560	9560	9560	9560	9560	0
78	20241010	181700	331198560	9560	9560	9560	9560	0
79	20241010	181600	331198560	9560	9560	9560	9560	0
80	20241010	181500	331198560	9560	9560	9560	9560	0
81	20241010	181400	331198560	9560	9560	9560	9560	0
82	20241010	181300	331198560	9560	9560	9560	9560	0
83	20241010	181200	331198560	9560	9560	9560	9560	0
84	20241010	181100	331198560	9560	9560	9560	9560	0
85	20241010	181000	331198560	9560	9560	9560	9560	0
86	20241010	180900	331198560	9560	9560	9560	9560	0
87	20241010	180800	331198560	9560	9560	9560	9560	0
88	20241010	180700	331198560	9560	9560	9560	9560	0
89	20241010	180600	331198560	9560	9560	9560	9560	0
90	20241010	180500	331198560	9560	9560	9560	9560	0
91	20241010	180400	331198560	9560	9560	9560	9560	0
92	20241010	180300	331198560	9560	9560	9560	9560	1098
93	20241010	180200	331198560	9560	9560	9560	9560	0
94	20241010	180100	331198560	9560	9560	9560	9560	0
95	20241010	180000	331198560	9560	9560	9560	9560	0
96	20241010	175900	331198560	9560	9560	9560	9560	0
97	20241010	175800	331198560	9560	9560	9560	9560	0
98	20241010	175700	331198560	9560	9560	9560	9560	0
99	20241010	175600	331198560	9560	9560	9560	9560	0
100	20241010	175500	331198560	9560	9560	9560	9560	0
101	20241010	175400	331198560	9560	9560	9560	9560	0
102	20241010	175300	331198560	9560	9560	9560	9560	0
103	20241010	175200	331198560	9560	9560	9560	9560	0
104	20241010	175100	331198560	9560	9560	9560	9560	0
105	20241010	175000	331198560	9560	9560	9560	9560	0
106	20241010	174900	331198560	9560	9560	9560	9560	0
107	20241010	174800	331198560	9560	9560	9560	9560	0
108	20241010	174700	331198560	9560	9560	9560	9560	0
109	20241010	174600	331198560	9560	9560	9560	9560	0
110	20241010	174500	331198560	9560	9560	9560	9560	0
111	20241010	174400	331198560	9560	9560	9560	9560	0
112	20241010	174300	331198560	9560	9560	9560	9560	0
113	20241010	174200	331198560	9560	9560	9560	9560	0
114	20241010	174100	331198560	9560	9560	9560	9560	0
115	20241010	174000	331198560	9560	9560	9560	9560	0
116	20241010	173900	331198560	9560	9560	9560	9560	0
117	20241010	173800	331198560	9560	9560	9560	9560	0
118	20241010	173700	331198560	9560	9560	9560	9560	0
119	20241010	173600	331198560	9560	9560	9560	9560	0
120	20241010	173500	331198560	9560	9560	9560	9560	0
121	20241010	173400	331198560	9560	9560	9560	9560	0
122	20241010	173300	331198560	9560	9560	9560	9560	1098
123	20241010	173200	331198560	9560	9560	9560	9560	0
124	20241010	173100	331198560	9560	9560	9560	9560	0
125	20241010	173000	331198560	9560	9560	9560	9560	0
126	20241010	172900	331198560	9560	9560	9560	9560	0
127	20241010	172800	331198560	9560	9560	9560	9560	0
128	20241010	172700	331198560	9560	9560	9560	9560	0
129	20241010	172600	331198560	9560	9560	9560	9560	0
130	20241010	172500	331198560	9560	9560	9560	9560	0
131	20241010	172400	331198560	9560	9560	9560	9560	0
132	20241010	172300	331198560	9560	9560	9560	9560	0
133	20241010	172200	331198560	9560	9560	9560	9560	0
134	20241010	172100	331198560	9560	9560	9560	9560	0
135	20241010	172000	331198560	9560	9560	9560	9560	0
136	20241010	171900	331198560	9560	9560	9560	9560	0
137	20241010	171800	331198560	9560	9560	9560	9560	0
138	20241010	171700	331198560	9560	9560	9560	9560	0
139	20241010	171600	331198560	9560	9560	9560	9560	0
140	20241010	171500	331198560	9560	9560	9560	9560	0
141	20241010	171400	331198560	9560	9560	9560	9560	0
142	20241010	171300	331198560	9560	9560	9560	9560	0
143	20241010	171200	331198560	9560	9560	9560	9560	0
144	20241010	171100	331198560	9560	9560	9560	9560	0
145	20241010	171000	331198560	9560	9560	9560	9560	0
146	20241010	170900	331198560	9560	9560	9560	9560	0
147	20241010	170800	331198560	9560	9560	9560	9560	0
148	20241010	170700	331198560	9560	9560	9560	9560	0
149	20241010	170600	331198560	9560	9560	9560	9560	0
150	20241010	170500	331198560	9560	9560	9560	9560	0
151	20241010	170400	331198560	9560	9560	9560	9560	0
152	20241010	170300	331198560	9560	9560	9560	9560	1098
153	20241010	170200	331198560	9560	9560	9560	9560	0
154	20241010	170100	331198560	9560	9560	9560	9560	0
155	20241010	170000	331198560	9560	9560	9560	9560	0
156	20241010	165900	331198560	9560	9560	9560	9560	0
157	20241010	165800	331198560	9560	9560	9560	9560	0
158	20241010	165700	331198560	9560	9560	9560	9560	0
159	20241010	165600	331198560	9560	9560	9560	9560	0
160	20241010	165500	331198560	9560	9560	9560	9560	0
161	20241010	165400	331198560	9560	9560	9560	9560	0
162	20241010	165300	331198560	9560	9560	9560	9560	0
163	20241010	165200	331198560	9560	9560	9560	9560	0
164	20241010	165100	331198560	9560	9560	9560	9560	0
165	20241010	165000	331198560	9560	9560	9560	9560	0
166	20241010	164900	331198560	9560	9560	9560	9560	0
167	20241010	164800	331198560	9560	9560	9560	9560	0
168	20241010	164700	331198560	9560	9560	9560	9560	0
169	20241010	164600	331198560	9560	9560	9560	9560	0
170	20241010	164500	331198560	9560	9560	9560	9560	0
171	20241010	164400	331198560	9560	9560	9560	9560	0
172	20241010	164300	331198560	9560	9560	9560	9560	0
173	20241010	164200	331198560	9560	9560	9560	9560	0
174	20241010	164100	331198560	9560	9560	9560	9560	0
175	20241010	164000	331198560	9560	9560	9560	9560	0
176	20241010	163900	331198560	9560	9560	9560	9560	0
177	20241010	163800	331198560	9560	9560	9560	9560	0
178	20241010	163700	331198560	9560	9560	9560	9560	0
179	20241010	163600	331198560	9560	9560	9560	9560	0
180	20241010	163500	331198560	9560	9560	9560	9560	0
181	20241010	163400	331198560	9560	9560	9560	9560	0
182	20241010	163300	331198560	9560	9560	9560	9560	1098
183	20241010	163200	331198560	9560	9560	9560	9560	0
184	20241010	163100	331198560	9560	9560	9560	9560	0
185	20241010	163000	331198560	9560	9560	9560	9560	0
186	20241010	162900	331198560	9560	9560	9560	9560	0
187	20241010	162800	331198560	9560	9560	9560	9560	0
188	20241010	162700	331198560	9560	9560	9560	9560	0
189	20241010	162600	331198560	9560	9560	9560	9560	0
190	20241010	162500	331198560	9560	9560	9560	9560	0
191	20241010	162400	331198560	9560	9560	9560	9560	0
192	20241010	162300	331198560	9560	9560	9560	9560	0
193	20241010	162200	331198560	9560	9560	9560	9560	0
194	20241010	162100	331198560	9560	9560	9560	9560	0
195	20241010	162000	331198560	9560	9560	9560	9560	0
196	20241010	161900	331198560	9560	9560	9560	9560	0
197	20241010	161800	331198560	9560	9560	9560	9560	0
198	20241010	161700	331198560	9560	9560	9560	9560	0
199	20241010	161600	331198560	9560	9560	9560	9560	0
200	20241010	161500	331198560	9560	9560	9560	9560	0
201	20241010	161400	331198560	9560	9560	9560	9560	0
202	20241010	161300	331198560	9560	9560	9560	9560	0
203	20241010	161200	331198560	9560	9560	9560	9560	0
204	20241010	161100	331198560	9560	9560	9560	9560	0
205	20241010	161000	331198560	9560	9560	9560	9560	0
206	20241010	160900	331198560	9560	9560	9560	9560	0
207	20241010	160800	331198560	9560	9560	9560	9560	0
208	20241010	160700	331198560	9560	9560	9560	9560	0
209	20241010	160600	331198560	9560	9560	9560	9560	0
210	20241010	160500	331198560	9560	9560	9560	9560	0
211	20241010	160400	331198560	9560	9560	9560	9560	0
212	20241010	160300	331198560	9560	9560	9560	9560	1098
213	20241010	160200	331198560	9560	9560	9560	9560	0
214	20241010	160100	331198560	9560	9560	9560	9560	0
215	20241010	160000	331198560	9560	9560	9560	9560	0
216	20241010	155900	331198560	9560	9560	9560	9560	0
217	20241010	155800	331198560	9560	9560	9560	9560	0
218	20241010	155700	331198560	9560	9560	9560	9560	0
219	20241010	155600	331198560	9560	9560	9560	9560	0
220	20241010	155500	331198560	9560	9560	9560	9560	0
221	20241010	155400	331198560	9560	9560	9560	9560	0
222	20241010	155300	331198560	9560	9560	9560	9560	0
223	20241010	155200	331198560	9560	9560	9560	9560	0
224	20241010	155100	331198560	9560	9560	9560	9560	0
225	20241010	155000	331198560	9560	9560	9560	9560	0
226	20241010	154900	331198560	9560	9560	9560	9560	0
227	20241010	154800	331198560	9560	9560	9560	9560	0
228	20241010	154700	331198560	9560	9560	9560	9560	0
229	20241010	154600	331198560	9560	9560	9560	9560	0
230	20241010	154500	331198560	9560	9560	9560	9560	0
231	20241010	154400	331198560	9560	9560	9560	9560	0
232	20241010	154300	331198560	9560	9560	9560	9560	0
233	20241010	154200	331198560	9560	9560	9560	9560	0
234	20241010	154100	331198560	9560	9560	9560	9560	0
235	20241010	154000	331198560	9560	9560	9560	9560	0
236	20241010	153900	331198560	9560	9560	9560	9560	0
237	20241010	153800	331198560	9560	9560	9560	9560	0
238	20241010	153700	331198560	9560	9560	9560	9560	0
239	20241010	153600	331198560	9560	9560	9560	9560	0
240	20241010	153500	331198560	9560	9560	9560	9560	0
241	20241010	153400	331198560	9560	9560	9560	9560	0
242	20241010	153300	331198560	9560	9560	9560	9560	1098
243	20241010	153200	331198560	9560	9560	9560	9560	0
244	20241010	153100	331198560	9560	9560	9560	9560	0
245	20241010	153000	331198560	9560	9560	9560	9560	1098
246	20241010	152900	320701680	9570	9570	9570	9570	0
247	20241010	152800	320701680	9570	9570	9570	9570	0
248	20241010	152700	320701680	9570	9570	9570	9570	0
249	20241010	152600	320701680	9570	9570	9570	9570	0
250	20241010	152500	320701680	9570	9570	9570	9570	0
251	20241010	152400	320701680	9570	9570	9570	9570	0
252	20241010	152300	320701680	9570	9570	9570	9570	0
253	20241010	152200	320701680	9570	9570	9570	9570	0
254	20241010	152100	320701680	9570	9570	9570	9570	0
255	20241010	152000	320701680	9570	9570	9570	9570	0
256	20241010	151900	320701680	9570	9570	9570	9570	10
257	20241010	151800	320605980	9570	9570	9570	9570	40
258	20241010	151700	320223180	9560	9560	9560	9560	30
259	20241010	151600	319936380	9560	9610	9610	9560	851
260	20241010	151500	311787200	9610	9610	9610	9610	28
261	20241010	151400	311518120	9620	9620	9620	9620	31
262	20241010	151300	311219900	9620	9620	9620	9620	40
263	20241010	151200	310835100	9620	9600	9620	9600	12
264	20241010	151100	310719880	9610	9610	9610	9610	140
265	20241010	151000	309374480	9620	9620	9620	9620	0
266	20241010	150900	309374480	9620	9620	9620	9620	0
267	20241010	150800	309374480	9620	9620	9620	9590	12
268	20241010	150700	309259340	9590	9610	9620	9590	150
269	20241010	150600	307817870	9610	9600	9610	9600	4
270	20241010	150500	307779460	9600	9600	9600	9600	180
271	20241010	150400	306051460	9600	9600	9600	9600	1
272	20241010	150300	306041860	9600	9600	9600	9600	0
273	20241010	150200	306041860	9600	9600	9600	9600	0
274	20241010	150100	306041860	9600	9590	9600	9590	302
275	20241010	150000	303145660	9600	9600	9600	9600	25
276	20241010	145900	302905660	9590	9590	9590	9590	10
277	20241010	145800	302809760	9600	9600	9600	9600	1
278	20241010	145700	302800160	9600	9600	9600	9600	26
279	20241010	145600	302550560	9600	9600	9600	9600	0
280	20241010	145500	302550560	9600	9590	9600	9590	11
281	20241010	145400	302445060	9600	9600	9600	9600	26
282	20241010	145300	302195460	9600	9600	9600	9600	0
283	20241010	145200	302195460	9600	9590	9600	9590	51
284	20241010	145100	301706360	9590	9590	9590	9580	12
285	20241010	145000	301591380	9590	9590	9590	9590	4
286	20241010	144900	301553020	9590	9590	9590	9590	0
287	20241010	144800	301553020	9590	9600	9600	9580	248
288	20241010	144700	299176080	9600	9600	9600	9600	0
289	20241010	144600	299176080	9600	9600	9600	9600	1
290	20241010	144500	299166480	9590	9590	9590	9590	0
291	20241010	144400	299166480	9590	9590	9590	9590	10
292	20241010	144300	299070580	9610	9610	9610	9590	911
293	20241010	144200	290330730	9610	9610	9610	9610	1
294	20241010	144100	290321120	9620	9620	9620	9620	2
295	20241010	144000	290301880	9600	9600	9600	9600	213
296	20241010	143900	288257080	9620	9620	9620	9620	1
297	20241010	143800	288247460	9610	9620	9620	9610	756
298	20241010	143700	280982290	9620	9620	9620	9620	0
299	20241010	143600	280982290	9620	9620	9620	9620	0
300	20241010	143500	280982290	9620	9620	9620	9620	2
301	20241010	143400	280963050	9620	9620	9620	9620	0
302	20241010	143300	280963050	9620	9620	9620	9620	1
303	20241010	143200	280953430	9610	9610	9610	9610	220
304	20241010	143100	278839230	9620	9610	9620	9610	108
305	20241010	143000	277801310	9610	9590	9610	9590	12
306	20241010	142900	277686200	9610	9610	9610	9610	0
307	20241010	142800	277686200	9610	9610	9610	9610	2
308	20241010	142700	277666980	9610	9600	9610	9600	1101
309	20241010	142600	267097370	9610	9610	9610	9610	2
310	20241010	142500	267078150	9610	9610	9610	9610	3
311	20241010	142400	267049320	9610	9610	9610	9610	0
312	20241010	142300	267049320	9610	9600	9620	9600	25
313	20241010	142200	266809290	9600	9630	9630	9600	160
314	20241010	142100	265271630	9630	9630	9630	9630	1
315	20241010	142000	265262000	9630	9630	9630	9630	0
316	20241010	141900	265262000	9630	9630	9630	9630	0
317	20241010	141800	265262000	9630	9620	9630	9620	34
318	20241010	141700	264934870	9620	9620	9620	9620	1
319	20241010	141600	264925250	9610	9630	9630	9610	83
320	20241010	141500	264126760	9630	9630	9630	9630	59
321	20241010	141400	263558590	9640	9640	9640	9640	28
322	20241010	141300	263288670	9640	9640	9640	9640	0
323	20241010	141200	263288670	9640	9640	9640	9620	14
324	20241010	141100	263153910	9640	9630	9640	9630	2
325	20241010	141000	263134640	9630	9630	9630	9630	100
326	20241010	140900	262171640	9640	9640	9640	9640	28
327	20241010	140800	261901720	9640	9630	9640	9620	63
328	20241010	140700	261295120	9630	9630	9630	9630	0
329	20241010	140600	261295120	9630	9630	9630	9630	0
330	20241010	140500	261295120	9630	9630	9630	9630	58
331	20241010	140400	260736580	9640	9640	9640	9640	12
332	20241010	140300	260620900	9640	9640	9640	9640	1
333	20241010	140200	260611260	9640	9640	9640	9630	32
334	20241010	140100	260303060	9640	9640	9640	9640	1
335	20241010	140000	260293420	9640	9630	9640	9630	56
336	20241010	135900	259754130	9640	9640	9640	9640	0
337	20241010	135800	259754130	9640	9640	9640	9640	1
338	20241010	135700	259744490	9640	9640	9640	9640	0
339	20241010	135600	259744490	9640	9640	9640	9640	78
340	20241010	135500	258992570	9620	9620	9620	9620	8
341	20241010	135400	258915610	9620	9610	9620	9610	15
342	20241010	135300	258771440	9620	9620	9620	9620	1
343	20241010	135200	258761820	9620	9620	9620	9600	9
344	20241010	135100	258675330	9610	9620	9620	9610	26
345	20241010	135000	258425460	9620	9620	9640	9620	102
346	20241010	134900	257444200	9640	9640	9640	9640	0
347	20241010	134800	257444200	9640	9640	9640	9640	2
348	20241010	134700	257424920	9620	9620	9620	9620	10
349	20241010	134600	257328720	9640	9640	9640	9640	1
350	20241010	134500	257319080	9640	9640	9640	9640	1
351	20241010	134400	257309440	9640	9640	9640	9640	1
352	20241010	134300	257299800	9620	9620	9620	9620	10
353	20241010	134200	257203600	9640	9640	9640	9640	2
354	20241010	134100	257184320	9640	9640	9640	9640	0
355	20241010	134000	257184320	9640	9640	9640	9640	50
356	20241010	133900	256702320	9640	9640	9640	9640	10
357	20241010	133800	256605920	9640	9640	9640	9620	8
358	20241010	133700	256528900	9640	9640	9640	9640	0
359	20241010	133600	256528900	9640	9640	9640	9640	0
360	20241010	133500	256528900	9640	9640	9640	9640	52
361	20241010	133400	256027620	9640	9640	9640	9640	0
362	20241010	133300	256027620	9640	9640	9640	9640	27
363	20241010	133200	255767340	9640	9640	9640	9640	5
364	20241010	133100	255719140	9640	9640	9640	9640	1
365	20241010	133000	255709500	9620	9620	9630	9620	146
366	20241010	132900	254304760	9620	9630	9630	9620	11
367	20241010	132800	254198930	9630	9630	9630	9630	10
368	20241010	132700	254102630	9630	9630	9630	9630	29
369	20241010	132600	253823360	9630	9630	9630	9630	1
370	20241010	132500	253813730	9620	9620	9620	9620	25
371	20241010	132400	253573230	9630	9630	9630	9630	0
372	20241010	132300	253573230	9630	9630	9630	9630	0
373	20241010	132200	253573230	9630	9630	9630	9630	1
374	20241010	132100	253563600	9630	9630	9630	9630	56
375	20241010	132000	253024320	9640	9640	9640	9640	27
376	20241010	131900	252764040	9640	9640	9640	9640	1
377	20241010	131800	252754400	9640	9630	9640	9630	17
378	20241010	131700	252590670	9640	9640	9640	9640	0
379	20241010	131600	252590670	9640	9640	9640	9630	36
380	20241010	131500	252243680	9640	9640	9640	9640	0
381	20241010	131400	252243680	9640	9640	9640	9640	0
382	20241010	131300	252243680	9640	9640	9640	9640	25
383	20241010	131200	252002680	9640	9630	9640	9630	10
384	20241010	131100	251906370	9630	9630	9630	9630	1
385	20241010	131000	251896740	9630	9640	9640	9630	29
386	20241010	130900	251617210	9640	9640	9640	9640	2
387	20241010	130800	251597930	9640	9640	9640	9640	0
388	20241010	130700	251597930	9640	9620	9640	9620	624
389	20241010	130600	245590930	9620	9620	9620	9620	1
390	20241010	130500	245581310	9620	9620	9620	9620	28
391	20241010	130400	245311950	9620	9620	9620	9620	34
392	20241010	130300	244984870	9620	9620	9620	9620	24
393	20241010	130200	244753990	9620	9620	9620	9620	1
394	20241010	130100	244744370	9620	9620	9620	9620	28
395	20241010	130000	244475010	9600	9620	9620	9600	37
396	20241010	125900	244119270	9620	9600	9620	9600	3
397	20241010	125800	244090450	9600	9600	9600	9600	0
398	20241010	125700	244090450	9600	9600	9600	9600	80
399	20241010	125600	243322450	9620	9620	9620	9620	2
400	20241010	125500	243303210	9630	9620	9630	9620	36
401	20241010	125400	242956620	9610	9610	9610	9610	2
402	20241010	125300	242937400	9620	9620	9620	9620	18
403	20241010	125200	242764240	9610	9610	9610	9610	6
404	20241010	125100	242706580	9610	9610	9610	9610	0
405	20241010	125000	242706580	9610	9610	9610	9610	3
406	20241010	124900	242677750	9610	9630	9630	9610	3
407	20241010	124800	242648880	9620	9620	9620	9620	10
408	20241010	124700	242552680	9620	9620	9620	9620	28
409	20241010	124600	242283320	9620	9620	9620	9620	1
410	20241010	124500	242273700	9620	9620	9620	9620	0
411	20241010	124400	242273700	9620	9620	9620	9620	0
412	20241010	124300	242273700	9620	9600	9620	9600	72
413	20241010	124200	241582460	9610	9620	9620	9610	29
414	20241010	124100	241303490	9630	9630	9630	9630	0
415	20241010	124000	241303490	9630	9630	9630	9630	0
416	20241010	123900	241303490	9630	9630	9630	9630	32
417	20241010	123800	240995330	9630	9630	9630	9630	25
418	20241010	123700	240754580	9630	9630	9630	9630	0
419	20241010	123600	240754580	9630	9620	9630	9620	28
420	20241010	123500	240484950	9610	9600	9610	9600	24
421	20241010	123400	240254360	9600	9590	9600	9590	33
422	20241010	123300	239937600	9580	9600	9600	9580	30
423	20241010	123200	239649710	9590	9590	9590	9590	69
424	20241010	123100	238988000	9590	9590	9590	9590	0
425	20241010	123000	238988000	9590	9590	9590	9590	1
426	20241010	122900	238978410	9580	9580	9580	9580	0
427	20241010	122800	238978410	9580	9590	9590	9580	180
428	20241010	122700	237253410	9590	9590	9590	9590	70
429	20241010	122600	236582110	9590	9590	9590	9590	0
430	20241010	122500	236582110	9590	9590	9590	9590	106
431	20241010	122400	235565570	9600	9600	9600	9600	55
432	20241010	122300	235037570	9600	9600	9600	9600	2
433	20241010	122200	235018370	9590	9590	9590	9590	0
434	20241010	122100	235018370	9590	9590	9600	9590	114
435	20241010	122000	233924870	9600	9600	9600	9590	425
436	20241010	121900	229849070	9610	9610	9610	9610	0
437	20241010	121800	229849070	9610	9610	9610	9610	0
438	20241010	121700	229849070	9610	9590	9610	9590	21
439	20241010	121600	229647660	9590	9590	9590	9590	35
440	20241010	121500	229312010	9590	9600	9600	9590	233
441	20241010	121400	227076460	9600	9600	9600	9600	10
442	20241010	121300	226980460	9600	9600	9600	9600	40
443	20241010	121200	226596460	9600	9600	9600	9600	0
444	20241010	121100	226596460	9600	9600	9600	9600	0
445	20241010	121000	226596460	9600	9610	9620	9600	56
446	20241010	120900	226058280	9620	9620	9620	9620	0
447	20241010	120800	226058280	9620	9620	9620	9620	0
448	20241010	120700	226058280	9620	9620	9620	9620	1
449	20241010	120600	226048660	9610	9610	9610	9610	10
450	20241010	120500	225952560	9620	9620	9620	9620	0
451	20241010	120400	225952560	9620	9620	9620	9620	1
452	20241010	120300	225942940	9620	9610	9620	9610	21
453	20241010	120200	225741110	9610	9610	9610	9610	0
454	20241010	120100	225741110	9610	9610	9610	9610	0
455	20241010	120000	225741110	9610	9610	9610	9610	10
456	20241010	115900	225645010	9620	9620	9620	9620	1
457	20241010	115800	225635390	9620	9620	9620	9620	0
458	20241010	115700	225635390	9620	9620	9620	9620	0
459	20241010	115600	225635390	9620	9630	9630	9620	12
460	20241010	115500	225519930	9630	9610	9630	9610	10
461	20241010	115400	225423650	9630	9630	9630	9630	0
462	20241010	115300	225423650	9630	9610	9630	9610	41
463	20241010	115200	225029210	9610	9610	9610	9610	1
464	20241010	115100	225019600	9610	9630	9630	9610	16
465	20241010	115000	224865820	9610	9610	9610	9610	0
466	20241010	114900	224865820	9610	9610	9610	9610	10
467	20241010	114800	224769720	9630	9630	9630	9630	0
468	20241010	114700	224769720	9630	9630	9630	9630	3
469	20241010	114600	224740830	9620	9620	9620	9620	8
470	20241010	114500	224663870	9620	9620	9620	9620	2
471	20241010	114400	224644630	9630	9630	9630	9630	1
472	20241010	114300	224635000	9630	9630	9630	9630	0
473	20241010	114200	224635000	9630	9630	9630	9630	28
474	20241010	114100	224365360	9630	9630	9630	9630	0
475	20241010	114000	224365360	9630	9630	9630	9630	7
476	20241010	113900	224297950	9630	9630	9630	9630	1
477	20241010	113800	224288320	9610	9630	9630	9610	138
478	20241010	113700	222961480	9630	9630	9630	9630	1
479	20241010	113600	222951850	9630	9630	9630	9630	1
480	20241010	113500	222942220	9630	9630	9630	9630	29
481	20241010	113400	222662950	9630	9630	9630	9630	2
482	20241010	113300	222643690	9630	9630	9630	9630	26
483	20241010	113200	222393310	9620	9620	9620	9620	9
484	20241010	113100	222306730	9620	9630	9630	9620	12
485	20241010	113000	222191280	9630	9620	9630	9620	18
486	20241010	112900	222018100	9620	9620	9620	9620	10
487	20241010	112800	221921900	9620	9620	9620	9620	28
488	20241010	112700	221652540	9620	9640	9640	9620	4
489	20241010	112600	221614040	9610	9610	9610	9610	0
490	20241010	112500	221614040	9610	9610	9610	9610	0
491	20241010	112400	221614040	9610	9610	9610	9610	0
492	20241010	112300	221614040	9610	9610	9610	9610	20
493	20241010	112200	221421840	9610	9610	9610	9610	0
494	20241010	112100	221421840	9610	9610	9610	9610	0
495	20241010	112000	221421840	9610	9610	9610	9610	68
496	20241010	111900	220768360	9650	9650	9650	9650	0
497	20241010	111800	220768360	9650	9650	9650	9650	1
498	20241010	111700	220758710	9600	9630	9630	9600	560
499	20241010	111600	215375430	9650	9650	9660	9650	3
500	20241010	111500	215346470	9640	9660	9660	9640	151
501	20241010	111400	213890770	9650	9650	9650	9650	2
502	20241010	111300	213871470	9670	9670	9670	9670	0
503	20241010	111200	213871470	9670	9670	9670	9670	0
504	20241010	111100	213871470	9670	9650	9670	9650	10
505	20241010	111000	213774810	9650	9650	9650	9650	72
506	20241010	110900	213080010	9670	9670	9670	9670	0
507	20241010	110800	213080010	9670	9670	9670	9670	1
508	20241010	110700	213070340	9670	9660	9670	9650	54
509	20241010	110600	212549170	9680	9670	9680	9660	138
510	20241010	110500	211215980	9680	9670	9680	9670	51
511	20241010	110400	210722800	9680	9680	9680	9680	2
512	20241010	110300	210703440	9680	9680	9680	9680	22
513	20241010	110200	210490480	9680	9690	9690	9670	101
514	20241010	110100	209513770	9680	9680	9690	9680	128
515	20241010	110000	208273930	9680	9670	9680	9670	197
516	20241010	105900	206368930	9670	9650	9670	9650	475
517	20241010	105800	201782360	9650	9650	9650	9650	20
518	20241010	105700	201589360	9640	9640	9640	9640	173
519	20241010	105600	199921640	9630	9630	9640	9630	172
520	20241010	105500	198263970	9630	9610	9630	9610	879
521	20241010	105400	189803780	9620	9620	9620	9620	30
522	20241010	105300	189515180	9620	9580	9620	9580	331
523	20241010	105200	186334820	9580	9580	9580	9580	21
524	20241010	105100	186133640	9580	9590	9590	9580	35
525	20241010	105000	185798330	9600	9600	9600	9600	0
526	20241010	104900	185798330	9600	9600	9600	9600	0
527	20241010	104800	185798330	9600	9600	9600	9600	1
528	20241010	104700	185788730	9600	9590	9600	9580	219
529	20241010	104600	183687710	9600	9600	9600	9600	1
530	20241010	104500	183678110	9580	9590	9590	9570	126
531	20241010	104400	182472240	9590	9610	9620	9590	148
532	20241010	104300	181052410	9620	9620	9620	9620	27
533	20241010	104200	180792670	9620	9600	9620	9600	2
534	20241010	104100	180773450	9620	9620	9620	9590	108
535	20241010	104000	179735540	9620	9590	9620	9580	3
536	20241010	103900	179706750	9620	9580	9620	9580	1530
537	20241010	103800	165008850	9550	9570	9570	9550	502
538	20241010	103700	160204730	9570	9550	9570	9550	2
539	20241010	103600	160185610	9570	9560	9570	9550	5
540	20241010	103500	160137810	9560	9560	9560	9560	27
541	20241010	103400	159879690	9560	9560	9560	9560	0
542	20241010	103300	159879690	9560	9560	9560	9560	0
543	20241010	103200	159879690	9560	9560	9560	9560	0
544	20241010	103100	159879690	9560	9560	9560	9560	1
545	20241010	103000	159870130	9540	9550	9550	9540	123
546	20241010	102900	158696700	9550	9550	9560	9540	189
547	20241010	102800	156892880	9560	9560	9560	9560	29
548	20241010	102700	156615640	9550	9550	9550	9550	20
549	20241010	102600	156424640	9550	9530	9550	9530	31
550	20241010	102500	156128610	9550	9550	9550	9550	28
551	20241010	102400	155861210	9550	9540	9550	9530	43
552	20241010	102300	155450740	9530	9530	9530	9530	1
553	20241010	102200	155441210	9540	9530	9540	9530	37
554	20241010	102100	155088240	9510	9520	9520	9510	9
555	20241010	102000	155002570	9520	9510	9520	9500	347
556	20241010	101900	151703410	9520	9520	9520	9520	1
557	20241010	101800	151693890	9540	9540	9540	9540	3
558	20241010	101700	151665270	9540	9530	9540	9520	165
559	20241010	101600	150094390	9520	9520	9520	9520	93
560	20241010	101500	149209030	9520	9540	9540	9520	3
561	20241010	101400	149180430	9510	9520	9520	9510	61
562	20241010	101300	148599830	9540	9520	9540	9520	79
563	20241010	101200	147847680	9520	9490	9520	9490	21
564	20241010	101100	147648360	9490	9500	9520	9490	351
565	20241010	101000	144317310	9500	9500	9500	9500	79
566	20241010	100900	143566810	9500	9490	9500	9490	67
567	20241010	100800	142930960	9500	9540	9540	9500	15
568	20241010	100700	142788420	9540	9500	9540	9490	62
569	20241010	100600	142199980	9540	9540	9540	9540	1
570	20241010	100500	142190440	9530	9540	9540	9470	1290
571	20241010	100400	129926520	9560	9540	9560	9540	30
572	20241010	100300	129640300	9560	9560	9560	9560	0
573	20241010	100200	129640300	9560	9560	9560	9560	1
574	20241010	100100	129630740	9540	9540	9540	9540	37
575	20241010	100000	129277760	9560	9560	9560	9560	0
576	20241010	095900	129277760	9560	9560	9560	9560	1
577	20241010	095800	129268200	9560	9550	9560	9550	4
578	20241010	095700	129229980	9560	9550	9560	9550	21
579	20241010	095600	129029420	9550	9550	9550	9540	48
580	20241010	095500	128571480	9560	9560	9560	9560	2
581	20241010	095400	128552360	9560	9560	9560	9560	1
582	20241010	095300	128542800	9560	9560	9560	9540	35
583	20241010	095200	128208700	9560	9570	9570	9550	143
584	20241010	095100	126842220	9570	9620	9620	9570	115
585	20241010	095000	125737610	9620	9620	9620	9580	263
586	20241010	094900	123210820	9580	9620	9620	9580	626
587	20241010	094800	117210150	9620	9630	9630	9620	53
588	20241010	094700	116699770	9640	9590	9640	9590	1438
589	20241010	094600	102880950	9590	9580	9590	9580	1052
590	20241010	094500	92797810	9550	9550	9550	9550	28
591	20241010	094400	92530410	9590	9570	9590	9550	94
592	20241010	094300	91630870	9560	9530	9560	9530	689
593	20241010	094200	85055000	9530	9530	9530	9530	110
594	20241010	094100	84006700	9510	9510	9510	9510	20
595	20241010	094000	83816500	9530	9520	9530	9520	13
596	20241010	093900	83692730	9520	9530	9540	9520	232
597	20241010	093800	81480080	9540	9540	9540	9540	27
598	20241010	093700	81222500	9540	9480	9540	9480	2984
599	20241010	093600	52847710	9480	9480	9480	9480	200
600	20241010	093500	50951710	9470	9470	9470	9470	87
601	20241010	093400	50127820	9470	9470	9470	9470	0
602	20241010	093300	50127820	9470	9470	9470	9470	247
603	20241010	093200	47788730	9470	9470	9470	9470	2
604	20241010	093100	47769790	9470	9470	9470	9470	15
605	20241010	093000	47627740	9450	9450	9450	9450	10
606	20241010	092900	47533240	9440	9450	9450	9440	55
607	20241010	092800	47014030	9470	9470	9470	9470	50
608	20241010	092700	46540530	9450	9450	9450	9450	13
609	20241010	092600	46417680	9470	9470	9470	9470	0
610	20241010	092500	46417680	9470	9470	9470	9470	6
611	20241010	092400	46360860	9450	9470	9470	9450	299
612	20241010	092300	43531960	9450	9450	9450	9450	4
613	20241010	092200	43494160	9470	9460	9470	9450	31
614	20241010	092100	43200910	9480	9480	9480	9480	1
615	20241010	092000	43191430	9460	9470	9470	9460	107
616	20241010	091900	42178660	9480	9480	9480	9480	346
617	20241010	091800	38898580	9480	9480	9480	9480	10
618	20241010	091700	38803780	9480	9450	9480	9450	107
619	20241010	091600	37791070	9490	9470	9490	9470	150
620	20241010	091500	36369990	9440	9450	9450	9440	132
621	20241010	091400	35122710	9440	9450	9480	9440	355
622	20241010	091300	31768140	9460	9470	9470	9460	175
623	20241010	091200	30112540	9460	9460	9460	9460	0
624	20241010	091100	30112540	9460	9490	9490	9460	98
625	20241010	091000	29184560	9510	9510	9510	9510	1
626	20241010	090900	29175050	9500	9500	9500	9500	2
627	20241010	090800	29156050	9510	9510	9510	9510	0
628	20241010	090700	29156050	9510	9510	9510	9510	0
629	20241010	090600	29156050	9510	9500	9510	9490	23
630	20241010	090500	28937660	9510	9510	9510	9510	1
631	20241010	090400	28928150	9500	9510	9510	9500	57
632	20241010	090300	28386090	9520	9510	9520	9510	46
633	20241010	090200	27948620	9530	9510	9530	9510	101
634	20241010	090100	26987890	9530	9530	9530	9490	185
635	20241010	090000	25228190	9530	9470	9530	9470	2664