KissMeData/052710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193400	282157065	3640	3640	3640	3640	708
3	20241010	193300	282157065	3640	3640	3640	3640	0
4	20241010	193200	282157065	3640	3640	3640	3640	0
5	20241010	193100	282157065	3640	3640	3640	3640	0
6	20241010	193000	282157065	3640	3640	3640	3640	0
7	20241010	192900	282157065	3640	3640	3640	3640	0
8	20241010	192800	282157065	3640	3640	3640	3640	0
9	20241010	192700	282157065	3640	3640	3640	3640	0
10	20241010	192600	282157065	3640	3640	3640	3640	0
11	20241010	192500	282157065	3640	3640	3640	3640	0
12	20241010	192400	282157065	3640	3640	3640	3640	0
13	20241010	192300	282157065	3640	3640	3640	3640	0
14	20241010	192200	282157065	3640	3640	3640	3640	0
15	20241010	192100	282157065	3640	3640	3640	3640	0
16	20241010	192000	282157065	3640	3640	3640	3640	0
17	20241010	191900	282157065	3640	3640	3640	3640	0
18	20241010	191800	282157065	3640	3640	3640	3640	0
19	20241010	191700	282157065	3640	3640	3640	3640	0
20	20241010	191600	282157065	3640	3640	3640	3640	0
21	20241010	191500	282157065	3640	3640	3640	3640	0
22	20241010	191400	282157065	3640	3640	3640	3640	0
23	20241010	191300	282157065	3640	3640	3640	3640	0
24	20241010	191200	282157065	3640	3640	3640	3640	0
25	20241010	191100	282157065	3640	3640	3640	3640	0
26	20241010	191000	282157065	3640	3640	3640	3640	0
27	20241010	190900	282157065	3640	3640	3640	3640	0
28	20241010	190800	282157065	3640	3640	3640	3640	0
29	20241010	190700	282157065	3640	3640	3640	3640	0
30	20241010	190600	282157065	3640	3640	3640	3640	0
31	20241010	190500	282157065	3640	3640	3640	3640	0
32	20241010	190400	282157065	3640	3640	3640	3640	708
33	20241010	190300	282157065	3640	3640	3640	3640	0
34	20241010	190200	282157065	3640	3640	3640	3640	0
35	20241010	190100	282157065	3640	3640	3640	3640	0
36	20241010	190000	282157065	3640	3640	3640	3640	0
37	20241010	185900	282157065	3640	3640	3640	3640	0
38	20241010	185800	282157065	3640	3640	3640	3640	0
39	20241010	185700	282157065	3640	3640	3640	3640	0
40	20241010	185600	282157065	3640	3640	3640	3640	0
41	20241010	185500	282157065	3640	3640	3640	3640	0
42	20241010	185400	282157065	3640	3640	3640	3640	0
43	20241010	185300	282157065	3640	3640	3640	3640	0
44	20241010	185200	282157065	3640	3640	3640	3640	0
45	20241010	185100	282157065	3640	3640	3640	3640	0
46	20241010	185000	282157065	3640	3640	3640	3640	0
47	20241010	184900	282157065	3640	3640	3640	3640	0
48	20241010	184800	282157065	3640	3640	3640	3640	0
49	20241010	184700	282157065	3640	3640	3640	3640	0
50	20241010	184600	282157065	3640	3640	3640	3640	0
51	20241010	184500	282157065	3640	3640	3640	3640	0
52	20241010	184400	282157065	3640	3640	3640	3640	0
53	20241010	184300	282157065	3640	3640	3640	3640	0
54	20241010	184200	282157065	3640	3640	3640	3640	0
55	20241010	184100	282157065	3640	3640	3640	3640	0
56	20241010	184000	282157065	3640	3640	3640	3640	0
57	20241010	183900	282157065	3640	3640	3640	3640	0
58	20241010	183800	282157065	3640	3640	3640	3640	0
59	20241010	183700	282157065	3640	3640	3640	3640	0
60	20241010	183600	282157065	3640	3640	3640	3640	0
61	20241010	183500	282157065	3640	3640	3640	3640	0
62	20241010	183400	282157065	3640	3640	3640	3640	708
63	20241010	183300	282157065	3640	3640	3640	3640	0
64	20241010	183200	282157065	3640	3640	3640	3640	0
65	20241010	183100	282157065	3640	3640	3640	3640	0
66	20241010	183000	282157065	3640	3640	3640	3640	0
67	20241010	182900	282157065	3640	3640	3640	3640	0
68	20241010	182800	282157065	3640	3640	3640	3640	0
69	20241010	182700	282157065	3640	3640	3640	3640	0
70	20241010	182600	282157065	3640	3640	3640	3640	0
71	20241010	182500	282157065	3640	3640	3640	3640	0
72	20241010	182400	282157065	3640	3640	3640	3640	0
73	20241010	182300	282157065	3640	3640	3640	3640	0
74	20241010	182200	282157065	3640	3640	3640	3640	0
75	20241010	182100	282157065	3640	3640	3640	3640	0
76	20241010	182000	282157065	3640	3640	3640	3640	0
77	20241010	181900	282157065	3640	3640	3640	3640	0
78	20241010	181800	282157065	3640	3640	3640	3640	0
79	20241010	181700	282157065	3640	3640	3640	3640	0
80	20241010	181600	282157065	3640	3640	3640	3640	0
81	20241010	181500	282157065	3640	3640	3640	3640	0
82	20241010	181400	282157065	3640	3640	3640	3640	0
83	20241010	181300	282157065	3640	3640	3640	3640	0
84	20241010	181200	282157065	3640	3640	3640	3640	0
85	20241010	181100	282157065	3640	3640	3640	3640	0
86	20241010	181000	282157065	3640	3640	3640	3640	0
87	20241010	180900	282157065	3640	3640	3640	3640	0
88	20241010	180800	282157065	3640	3640	3640	3640	0
89	20241010	180700	282157065	3640	3640	3640	3640	0
90	20241010	180600	282157065	3640	3640	3640	3640	0
91	20241010	180500	282157065	3640	3640	3640	3640	0
92	20241010	180400	282157065	3640	3640	3640	3640	708
93	20241010	180300	282157065	3640	3640	3640	3640	0
94	20241010	180200	282157065	3640	3640	3640	3640	0
95	20241010	180100	282157065	3640	3640	3640	3640	0
96	20241010	180000	282157065	3640	3640	3640	3640	0
97	20241010	175900	282157065	3640	3640	3640	3640	0
98	20241010	175800	282157065	3640	3640	3640	3640	0
99	20241010	175700	282157065	3640	3640	3640	3640	0
100	20241010	175600	282157065	3640	3640	3640	3640	0
101	20241010	175500	282157065	3640	3640	3640	3640	0
102	20241010	175400	282157065	3640	3640	3640	3640	0
103	20241010	175300	282157065	3640	3640	3640	3640	0
104	20241010	175200	282157065	3640	3640	3640	3640	0
105	20241010	175100	282157065	3640	3640	3640	3640	0
106	20241010	175000	282157065	3640	3640	3640	3640	0
107	20241010	174900	282157065	3640	3640	3640	3640	0
108	20241010	174800	282157065	3640	3640	3640	3640	0
109	20241010	174700	282157065	3640	3640	3640	3640	0
110	20241010	174600	282157065	3640	3640	3640	3640	0
111	20241010	174500	282157065	3640	3640	3640	3640	0
112	20241010	174400	282157065	3640	3640	3640	3640	0
113	20241010	174300	282157065	3640	3640	3640	3640	0
114	20241010	174200	282157065	3640	3640	3640	3640	0
115	20241010	174100	282157065	3640	3640	3640	3640	0
116	20241010	174000	282157065	3640	3640	3640	3640	0
117	20241010	173900	282157065	3640	3640	3640	3640	0
118	20241010	173800	282157065	3640	3640	3640	3640	0
119	20241010	173700	282157065	3640	3640	3640	3640	0
120	20241010	173600	282157065	3640	3640	3640	3640	0
121	20241010	173500	282157065	3640	3640	3640	3640	0
122	20241010	173400	282157065	3640	3640	3640	3640	708
123	20241010	173300	282157065	3640	3640	3640	3640	0
124	20241010	173200	282157065	3640	3640	3640	3640	0
125	20241010	173100	282157065	3640	3640	3640	3640	0
126	20241010	173000	282157065	3640	3640	3640	3640	0
127	20241010	172900	282157065	3640	3640	3640	3640	0
128	20241010	172800	282157065	3640	3640	3640	3640	0
129	20241010	172700	282157065	3640	3640	3640	3640	0
130	20241010	172600	282157065	3640	3640	3640	3640	0
131	20241010	172500	282157065	3640	3640	3640	3640	0
132	20241010	172400	282157065	3640	3640	3640	3640	0
133	20241010	172300	282157065	3640	3640	3640	3640	0
134	20241010	172200	282157065	3640	3640	3640	3640	0
135	20241010	172100	282157065	3640	3640	3640	3640	0
136	20241010	172000	282157065	3640	3640	3640	3640	0
137	20241010	171900	282157065	3640	3640	3640	3640	0
138	20241010	171800	282157065	3640	3640	3640	3640	0
139	20241010	171700	282157065	3640	3640	3640	3640	0
140	20241010	171600	282157065	3640	3640	3640	3640	0
141	20241010	171500	282157065	3640	3640	3640	3640	0
142	20241010	171400	282157065	3640	3640	3640	3640	0
143	20241010	171300	282157065	3640	3640	3640	3640	0
144	20241010	171200	282157065	3640	3640	3640	3640	0
145	20241010	171100	282157065	3640	3640	3640	3640	0
146	20241010	171000	282157065	3640	3640	3640	3640	0
147	20241010	170900	282157065	3640	3640	3640	3640	0
148	20241010	170800	282157065	3640	3640	3640	3640	0
149	20241010	170700	282157065	3640	3640	3640	3640	0
150	20241010	170600	282157065	3640	3640	3640	3640	0
151	20241010	170500	282157065	3640	3640	3640	3640	0
152	20241010	170400	282157065	3640	3640	3640	3640	708
153	20241010	170300	282157065	3640	3640	3640	3640	0
154	20241010	170200	282157065	3640	3640	3640	3640	0
155	20241010	170100	282157065	3640	3640	3640	3640	0
156	20241010	170000	282157065	3640	3640	3640	3640	0
157	20241010	165900	282157065	3640	3640	3640	3640	0
158	20241010	165800	282157065	3640	3640	3640	3640	0
159	20241010	165700	282157065	3640	3640	3640	3640	0
160	20241010	165600	282157065	3640	3640	3640	3640	0
161	20241010	165500	282157065	3640	3640	3640	3640	0
162	20241010	165400	282157065	3640	3640	3640	3640	0
163	20241010	165300	282157065	3640	3640	3640	3640	0
164	20241010	165200	282157065	3640	3640	3640	3640	0
165	20241010	165100	282157065	3640	3640	3640	3640	0
166	20241010	165000	282157065	3640	3640	3640	3640	0
167	20241010	164900	282157065	3640	3640	3640	3640	0
168	20241010	164800	282157065	3640	3640	3640	3640	0
169	20241010	164700	282157065	3640	3640	3640	3640	0
170	20241010	164600	282157065	3640	3640	3640	3640	0
171	20241010	164500	282157065	3640	3640	3640	3640	0
172	20241010	164400	282157065	3640	3640	3640	3640	0
173	20241010	164300	282157065	3640	3640	3640	3640	0
174	20241010	164200	282157065	3640	3640	3640	3640	0
175	20241010	164100	282157065	3640	3640	3640	3640	0
176	20241010	164000	282157065	3640	3640	3640	3640	0
177	20241010	163900	282157065	3640	3640	3640	3640	0
178	20241010	163800	282157065	3640	3640	3640	3640	0
179	20241010	163700	282157065	3640	3640	3640	3640	0
180	20241010	163600	282157065	3640	3640	3640	3640	0
181	20241010	163500	282157065	3640	3640	3640	3640	0
182	20241010	163400	282157065	3640	3640	3640	3640	708
183	20241010	163300	282157065	3640	3640	3640	3640	0
184	20241010	163200	282157065	3640	3640	3640	3640	0
185	20241010	163100	282157065	3640	3640	3640	3640	0
186	20241010	163000	282157065	3640	3640	3640	3640	0
187	20241010	162900	282157065	3640	3640	3640	3640	0
188	20241010	162800	282157065	3640	3640	3640	3640	0
189	20241010	162700	282157065	3640	3640	3640	3640	0
190	20241010	162600	282157065	3640	3640	3640	3640	0
191	20241010	162500	282157065	3640	3640	3640	3640	0
192	20241010	162400	282157065	3640	3640	3640	3640	0
193	20241010	162300	282157065	3640	3640	3640	3640	0
194	20241010	162200	282157065	3640	3640	3640	3640	0
195	20241010	162100	282157065	3640	3640	3640	3640	0
196	20241010	162000	282157065	3640	3640	3640	3640	0
197	20241010	161900	282157065	3640	3640	3640	3640	0
198	20241010	161800	282157065	3640	3640	3640	3640	0
199	20241010	161700	282157065	3640	3640	3640	3640	0
200	20241010	161600	282157065	3640	3640	3640	3640	0
201	20241010	161500	282157065	3640	3640	3640	3640	0
202	20241010	161400	282157065	3640	3640	3640	3640	0
203	20241010	161300	282157065	3640	3640	3640	3640	0
204	20241010	161200	282157065	3640	3640	3640	3640	0
205	20241010	161100	282157065	3640	3640	3640	3640	0
206	20241010	161000	282157065	3640	3640	3640	3640	0
207	20241010	160900	282157065	3640	3640	3640	3640	0
208	20241010	160800	282157065	3640	3640	3640	3640	0
209	20241010	160700	282157065	3640	3640	3640	3640	0
210	20241010	160600	282157065	3640	3640	3640	3640	0
211	20241010	160500	282157065	3640	3640	3640	3640	0
212	20241010	160400	282157065	3640	3640	3640	3640	708
213	20241010	160300	282157065	3640	3640	3640	3640	0
214	20241010	160200	282157065	3640	3640	3640	3640	0
215	20241010	160100	282157065	3640	3640	3640	3640	0
216	20241010	160000	282157065	3640	3640	3640	3640	0
217	20241010	155900	282157065	3640	3640	3640	3640	0
218	20241010	155800	282157065	3640	3640	3640	3640	0
219	20241010	155700	282157065	3640	3640	3640	3640	0
220	20241010	155600	282157065	3640	3640	3640	3640	0
221	20241010	155500	282157065	3640	3640	3640	3640	0
222	20241010	155400	282157065	3640	3640	3640	3640	0
223	20241010	155300	282157065	3640	3640	3640	3640	0
224	20241010	155200	282157065	3640	3640	3640	3640	0
225	20241010	155100	282157065	3640	3640	3640	3640	0
226	20241010	155000	282157065	3640	3640	3640	3640	0
227	20241010	154900	282157065	3640	3640	3640	3640	0
228	20241010	154800	282157065	3640	3640	3640	3640	0
229	20241010	154700	282157065	3640	3640	3640	3640	0
230	20241010	154600	282157065	3640	3640	3640	3640	0
231	20241010	154500	282157065	3640	3640	3640	3640	0
232	20241010	154400	282157065	3640	3640	3640	3640	0
233	20241010	154300	282157065	3640	3640	3640	3640	0
234	20241010	154200	282157065	3640	3640	3640	3640	0
235	20241010	154100	282157065	3640	3640	3640	3640	0
236	20241010	154000	282157065	3640	3640	3640	3640	0
237	20241010	153900	282157065	3640	3640	3640	3640	0
238	20241010	153800	282157065	3640	3640	3640	3640	0
239	20241010	153700	282157065	3640	3640	3640	3640	0
240	20241010	153600	282157065	3640	3640	3640	3640	0
241	20241010	153500	282157065	3640	3640	3640	3640	0
242	20241010	153400	282157065	3640	3640	3640	3640	708
243	20241010	153300	282157065	3640	3640	3640	3640	0
244	20241010	153200	282157065	3640	3640	3640	3640	0
245	20241010	153100	282157065	3640	3640	3640	3640	0
246	20241010	153000	282157065	3640	3640	3640	3640	708
247	20241010	152900	279579945	3655	3655	3655	3655	0
248	20241010	152800	279579945	3655	3655	3655	3655	0
249	20241010	152700	279579945	3655	3655	3655	3655	0
250	20241010	152600	279579945	3655	3655	3655	3655	0
251	20241010	152500	279579945	3655	3655	3655	3655	0
252	20241010	152400	279579945	3655	3655	3655	3655	0
253	20241010	152300	279579945	3655	3655	3655	3655	0
254	20241010	152200	279579945	3655	3655	3655	3655	0
255	20241010	152100	279579945	3655	3655	3655	3655	0
256	20241010	152000	279579945	3655	3655	3655	3655	0
257	20241010	151900	279579945	3655	3655	3655	3655	211
258	20241010	151800	278808740	3650	3650	3655	3650	181
259	20241010	151700	278148085	3655	3655	3655	3655	0
260	20241010	151600	278148085	3655	3655	3655	3655	0
261	20241010	151500	278148085	3655	3655	3655	3655	8
262	20241010	151400	278118845	3655	3650	3655	3650	282
263	20241010	151300	277088245	3645	3645	3650	3640	109
264	20241010	151200	276690935	3645	3645	3645	3645	307
265	20241010	151100	275571920	3645	3645	3645	3645	11
266	20241010	151000	275531825	3640	3640	3640	3640	39
267	20241010	150900	275389865	3660	3655	3660	3655	274
268	20241010	150800	274387530	3640	3640	3640	3640	22
269	20241010	150700	274307450	3655	3655	3655	3655	1
270	20241010	150600	274303795	3640	3640	3640	3640	0
271	20241010	150500	274303795	3640	3640	3640	3640	2
272	20241010	150400	274296515	3640	3640	3640	3640	0
273	20241010	150300	274296515	3640	3640	3640	3640	5
274	20241010	150200	274278315	3640	3640	3640	3640	0
275	20241010	150100	274278315	3640	3640	3640	3640	188
276	20241010	150000	273593995	3640	3640	3640	3640	751
277	20241010	145900	270860355	3640	3640	3640	3640	297
278	20241010	145800	269779275	3640	3640	3640	3640	248
279	20241010	145700	268876555	3640	3640	3640	3640	691
280	20241010	145600	266361315	3645	3645	3645	3640	1073
281	20241010	145500	262455485	3645	3645	3645	3645	23
282	20241010	145400	262371650	3640	3645	3645	3640	578
283	20241010	145300	260267725	3650	3650	3650	3650	7
284	20241010	145200	260242175	3650	3645	3650	3645	37
285	20241010	145100	260107305	3650	3645	3650	3645	10
286	20241010	145000	260070810	3645	3645	3645	3640	185
287	20241010	144900	259396640	3645	3645	3645	3645	52
288	20241010	144800	259207100	3650	3645	3650	3645	1032
289	20241010	144700	255443700	3645	3645	3650	3645	44
290	20241010	144600	255283310	3650	3650	3650	3650	2
291	20241010	144500	255276010	3645	3645	3650	3645	195
292	20241010	144400	254565225	3650	3650	3650	3650	0
293	20241010	144300	254565225	3650	3645	3650	3645	34
294	20241010	144200	254441290	3650	3650	3650	3650	0
295	20241010	144100	254441290	3650	3650	3650	3650	3
296	20241010	144000	254430340	3650	3650	3650	3645	37
297	20241010	143900	254295455	3650	3650	3650	3650	2
298	20241010	143800	254288155	3650	3645	3650	3645	61
299	20241010	143700	254065690	3650	3650	3650	3650	10
300	20241010	143600	254029190	3650	3650	3650	3650	34
301	20241010	143500	253905090	3655	3655	3655	3655	10
302	20241010	143400	253868540	3655	3655	3655	3655	2
303	20241010	143300	253861230	3650	3650	3650	3650	43
304	20241010	143200	253704280	3650	3650	3650	3650	20
305	20241010	143100	253631280	3650	3650	3650	3645	18
306	20241010	143000	253565650	3645	3645	3645	3645	39
307	20241010	142900	253423495	3645	3645	3645	3645	15
308	20241010	142800	253368820	3645	3645	3645	3645	11
309	20241010	142700	253328725	3650	3650	3650	3650	0
310	20241010	142600	253328725	3650	3645	3650	3645	532
311	20241010	142500	251389580	3640	3645	3645	3640	565
312	20241010	142400	249332745	3645	3650	3650	3645	85
313	20241010	142300	249022915	3650	3650	3650	3650	31
314	20241010	142200	248909765	3645	3645	3645	3645	0
315	20241010	142100	248909765	3645	3650	3650	3645	8
316	20241010	142000	248880600	3650	3645	3650	3645	19
317	20241010	141900	248811260	3645	3645	3645	3645	43
318	20241010	141800	248654525	3645	3645	3645	3645	0
319	20241010	141700	248654525	3645	3640	3645	3640	98
320	20241010	141600	248297435	3645	3650	3650	3645	45
321	20241010	141500	248133405	3650	3650	3650	3650	9
322	20241010	141400	248100555	3660	3660	3660	3655	3
323	20241010	141300	248089580	3640	3645	3645	3640	200
324	20241010	141200	247361525	3640	3640	3640	3640	0
325	20241010	141100	247361525	3640	3645	3645	3640	133
326	20241010	141000	246877340	3645	3645	3645	3645	91
327	20241010	140900	246545645	3645	3645	3645	3645	62
328	20241010	140800	246319655	3645	3645	3645	3645	1
329	20241010	140700	246316010	3645	3650	3650	3645	42
330	20241010	140600	246162870	3645	3645	3645	3645	24
331	20241010	140500	246075390	3650	3650	3650	3650	5
332	20241010	140400	246057140	3650	3645	3655	3645	216
333	20241010	140300	245269690	3645	3650	3650	3645	500
334	20241010	140200	243445450	3650	3650	3650	3650	0
335	20241010	140100	243445450	3650	3660	3660	3650	490
336	20241010	140000	241656655	3660	3660	3660	3660	8
337	20241010	135900	241627375	3665	3660	3665	3660	35
338	20241010	135800	241499265	3655	3655	3655	3655	0
339	20241010	135700	241499265	3655	3660	3660	3655	65
340	20241010	135600	241261665	3660	3655	3660	3655	39
341	20241010	135500	241119115	3660	3660	3660	3660	245
342	20241010	135400	240222415	3660	3660	3660	3660	0
343	20241010	135300	240222415	3660	3660	3660	3660	32
344	20241010	135200	240105295	3660	3660	3660	3660	3
345	20241010	135100	240094315	3660	3660	3660	3660	59
346	20241010	135000	239878375	3660	3660	3660	3660	38
347	20241010	134900	239739295	3655	3655	3655	3655	33
348	20241010	134800	239618680	3650	3650	3650	3650	0
349	20241010	134700	239618680	3650	3650	3650	3650	65
350	20241010	134600	239381430	3655	3655	3655	3655	0
351	20241010	134500	239381430	3655	3655	3655	3655	1
352	20241010	134400	239377775	3645	3660	3660	3645	19
353	20241010	134300	239308500	3650	3645	3650	3645	68
354	20241010	134200	239060325	3645	3645	3645	3645	1
355	20241010	134100	239056680	3645	3645	3645	3645	37
356	20241010	134000	238921815	3650	3645	3650	3645	55
357	20241010	133900	238721290	3655	3655	3655	3655	0
358	20241010	133800	238721290	3655	3655	3655	3655	0
359	20241010	133700	238721290	3655	3655	3655	3655	0
360	20241010	133600	238721290	3655	3655	3655	3655	0
361	20241010	133500	238721290	3655	3645	3655	3645	41
362	20241010	133400	238571445	3660	3660	3660	3660	8
363	20241010	133300	238542165	3660	3660	3660	3645	2704
364	20241010	133200	228676690	3655	3655	3655	3650	100
365	20241010	133100	228311395	3655	3650	3655	3650	6
366	20241010	133000	228289470	3650	3650	3650	3650	127
367	20241010	132900	227825920	3655	3655	3655	3655	0
368	20241010	132800	227825920	3655	3650	3655	3650	148
369	20241010	132700	227285585	3650	3650	3650	3650	1
370	20241010	132600	227281935	3660	3660	3660	3660	19
371	20241010	132500	227212395	3665	3670	3670	3665	6
372	20241010	132400	227190395	3650	3650	3650	3650	403
373	20241010	132300	225719445	3655	3655	3655	3655	0
374	20241010	132200	225719445	3655	3655	3655	3655	55
375	20241010	132100	225518420	3650	3650	3650	3650	2
376	20241010	132000	225511120	3650	3660	3660	3650	201
377	20241010	131900	224776780	3660	3655	3660	3655	13
378	20241010	131800	224729215	3655	3655	3655	3655	34
379	20241010	131700	224604945	3660	3660	3660	3660	10
380	20241010	131600	224568345	3655	3655	3655	3655	32
381	20241010	131500	224451385	3655	3655	3655	3655	234
382	20241010	131400	223596115	3660	3660	3660	3660	1
383	20241010	131300	223592455	3660	3660	3660	3660	28
384	20241010	131200	223489975	3660	3660	3660	3660	4
385	20241010	131100	223475335	3660	3660	3660	3655	26
386	20241010	131000	223380295	3660	3660	3660	3660	0
387	20241010	130900	223380295	3660	3660	3660	3655	563
388	20241010	130800	221322515	3660	3660	3660	3660	20
389	20241010	130700	221249315	3655	3660	3660	3655	2
390	20241010	130600	221242000	3660	3655	3660	3655	30
391	20241010	130500	221132345	3660	3660	3660	3660	1
392	20241010	130400	221128685	3660	3660	3660	3655	41
393	20241010	130300	220978815	3660	3660	3660	3660	1
394	20241010	130200	220975155	3660	3660	3660	3655	3
395	20241010	130100	220964180	3655	3655	3655	3655	0
396	20241010	130000	220964180	3655	3655	3655	3655	6
397	20241010	125900	220942250	3660	3660	3660	3660	40
398	20241010	125800	220795850	3665	3660	3665	3660	38
399	20241010	125700	220656755	3660	3660	3660	3660	492
400	20241010	125600	218856035	3665	3665	3665	3665	0
401	20241010	125500	218856035	3665	3665	3665	3665	300
402	20241010	125400	217756535	3665	3665	3665	3665	439
403	20241010	125300	216147600	3665	3665	3665	3665	224
404	20241010	125200	215326640	3665	3665	3665	3665	28
405	20241010	125100	215224020	3670	3670	3670	3670	10
406	20241010	125000	215187320	3670	3670	3670	3670	190
407	20241010	124900	214490020	3670	3670	3670	3670	0
408	20241010	124800	214490020	3670	3670	3670	3670	0
409	20241010	124700	214490020	3670	3670	3670	3670	62
410	20241010	124600	214262480	3670	3670	3670	3670	1
411	20241010	124500	214258810	3665	3670	3670	3665	11
412	20241010	124400	214218470	3665	3665	3665	3665	52
413	20241010	124300	214027890	3665	3665	3665	3660	33
414	20241010	124200	213907090	3665	3665	3665	3665	3
415	20241010	124100	213896095	3670	3670	3670	3670	7
416	20241010	124000	213870405	3670	3670	3670	3670	0
417	20241010	123900	213870405	3670	3670	3670	3670	110
418	20241010	123800	213466705	3670	3670	3670	3670	40
419	20241010	123700	213319905	3670	3670	3670	3670	93
420	20241010	123600	212978595	3680	3680	3680	3680	0
421	20241010	123500	212978595	3680	3680	3680	3680	0
422	20241010	123400	212978595	3680	3680	3680	3680	0
423	20241010	123300	212978595	3680	3680	3680	3680	0
424	20241010	123200	212978595	3680	3670	3680	3670	530
425	20241010	123100	211031660	3665	3665	3665	3660	141
426	20241010	123000	210515105	3665	3665	3665	3665	1
427	20241010	122900	210511440	3660	3655	3660	3655	52
428	20241010	122800	210321245	3655	3655	3655	3655	0
429	20241010	122700	210321245	3655	3655	3655	3655	0
430	20241010	122600	210321245	3655	3655	3655	3655	35
431	20241010	122500	210193320	3655	3655	3655	3655	0
432	20241010	122400	210193320	3655	3655	3655	3655	32
433	20241010	122300	210076360	3655	3655	3655	3655	0
434	20241010	122200	210076360	3655	3655	3655	3655	0
435	20241010	122100	210076360	3655	3655	3655	3655	38
436	20241010	122000	209937470	3655	3655	3655	3655	0
437	20241010	121900	209937470	3655	3655	3655	3655	28
438	20241010	121800	209835130	3660	3660	3660	3660	3
439	20241010	121700	209824150	3660	3660	3660	3660	8
440	20241010	121600	209794870	3660	3660	3660	3660	20
441	20241010	121500	209721670	3660	3660	3660	3660	0
442	20241010	121400	209721670	3660	3660	3660	3655	33
443	20241010	121300	209601035	3660	3660	3660	3660	3
444	20241010	121200	209590055	3660	3660	3660	3660	9
445	20241010	121100	209557115	3655	3655	3655	3655	114
446	20241010	121000	209140445	3660	3660	3660	3660	131
447	20241010	120900	208660985	3655	3655	3655	3655	0
448	20241010	120800	208660985	3655	3655	3660	3655	826
449	20241010	120700	205639410	3660	3660	3665	3660	125
450	20241010	120600	205181905	3660	3660	3660	3660	3
451	20241010	120500	205170925	3660	3660	3660	3660	24
452	20241010	120400	205083085	3660	3660	3660	3660	0
453	20241010	120300	205083085	3660	3660	3660	3660	34
454	20241010	120200	204958645	3660	3660	3660	3660	110
455	20241010	120100	204556045	3660	3660	3660	3660	33
456	20241010	120000	204435265	3660	3660	3660	3660	1
457	20241010	115900	204431605	3655	3655	3655	3655	1
458	20241010	115800	204427950	3660	3655	3660	3655	50
459	20241010	115700	204245150	3660	3660	3660	3660	143
460	20241010	115600	203721770	3655	3650	3655	3650	108
461	20241010	115500	203327310	3655	3655	3655	3655	196
462	20241010	115400	202610930	3660	3660	3660	3660	2
463	20241010	115300	202603610	3655	3665	3665	3655	291
464	20241010	115200	201538715	3665	3665	3665	3665	0
465	20241010	115100	201538715	3665	3665	3665	3665	0
466	20241010	115000	201538715	3665	3665	3665	3665	1
467	20241010	114900	201535050	3665	3660	3670	3660	905
468	20241010	114800	198214585	3660	3655	3660	3655	249
469	20241010	114700	197303490	3655	3655	3655	3650	52
470	20241010	114600	197113680	3655	3655	3655	3655	2
471	20241010	114500	197106370	3655	3655	3655	3655	3
472	20241010	114400	197095405	3655	3650	3655	3650	86
473	20241010	114300	196781290	3655	3655	3655	3655	4
474	20241010	114200	196766670	3650	3650	3650	3650	38
475	20241010	114100	196627970	3645	3650	3650	3645	34
476	20241010	114000	196503990	3650	3650	3650	3650	2
477	20241010	113900	196496690	3650	3645	3655	3645	17
478	20241010	113800	196434690	3645	3640	3645	3640	32
479	20241010	113700	196318055	3645	3645	3645	3640	195
480	20241010	113600	195607440	3645	3650	3650	3645	1228
481	20241010	113500	191127935	3655	3655	3655	3655	3
482	20241010	113400	191116970	3655	3655	3655	3655	141
483	20241010	113300	190601615	3655	3655	3655	3655	0
484	20241010	113200	190601615	3655	3655	3655	3650	32
485	20241010	113100	190484800	3650	3650	3650	3650	100
486	20241010	113000	190119800	3650	3655	3655	3650	241
487	20241010	112900	189240145	3650	3650	3650	3650	158
488	20241010	112800	188663445	3650	3650	3650	3645	13
489	20241010	112700	188616045	3645	3645	3645	3645	24
490	20241010	112600	188528565	3650	3650	3650	3650	0
491	20241010	112500	188528565	3650	3650	3650	3645	40
492	20241010	112400	188382755	3650	3655	3655	3650	266
493	20241010	112300	187411850	3655	3655	3655	3650	32
494	20241010	112200	187295030	3650	3655	3655	3650	238
495	20241010	112100	186426325	3655	3655	3655	3655	4
496	20241010	112000	186411705	3655	3650	3655	3650	47
497	20241010	111900	186240150	3655	3655	3655	3655	17
498	20241010	111800	186178015	3655	3655	3655	3650	39
499	20241010	111700	186035610	3655	3655	3655	3655	4
500	20241010	111600	186020990	3655	3655	3655	3655	258
501	20241010	111500	185078000	3660	3655	3660	3655	3
502	20241010	111400	185067025	3660	3660	3660	3660	31
503	20241010	111300	184953565	3660	3655	3660	3655	29
504	20241010	111200	184847560	3655	3655	3655	3655	5
505	20241010	111100	184829285	3660	3660	3660	3660	31
506	20241010	111000	184715825	3660	3660	3660	3660	0
507	20241010	110900	184715825	3660	3660	3660	3660	0
508	20241010	110800	184715825	3660	3660	3660	3660	0
509	20241010	110700	184715825	3660	3660	3660	3660	9
510	20241010	110600	184682885	3655	3660	3660	3655	43
511	20241010	110500	184525690	3655	3655	3655	3655	0
512	20241010	110400	184525690	3655	3655	3655	3655	33
513	20241010	110300	184405075	3660	3660	3660	3660	0
514	20241010	110200	184405075	3660	3655	3660	3655	103
515	20241010	110100	184028310	3655	3660	3660	3655	202
516	20241010	110000	183289990	3665	3665	3665	3665	2
517	20241010	105900	183282660	3660	3660	3660	3660	0
518	20241010	105800	183282660	3660	3660	3660	3660	0
519	20241010	105700	183282660	3660	3655	3660	3655	55
520	20241010	105600	183081615	3660	3660	3660	3660	96
521	20241010	105500	182730255	3660	3665	3665	3660	130
522	20241010	105400	182254305	3660	3660	3660	3660	27
523	20241010	105300	182155485	3665	3665	3665	3665	0
524	20241010	105200	182155485	3665	3665	3665	3660	215
525	20241010	105100	181368510	3665	3665	3665	3665	30
526	20241010	105000	181258560	3660	3660	3660	3660	154
527	20241010	104900	180694920	3655	3655	3655	3655	43
528	20241010	104800	180537755	3650	3650	3650	3650	52
529	20241010	104700	180347955	3655	3655	3655	3655	13
530	20241010	104600	180300440	3660	3660	3660	3660	0
531	20241010	104500	180300440	3660	3660	3660	3660	12
532	20241010	104400	180256520	3665	3650	3665	3650	140
533	20241010	104300	179745460	3650	3650	3650	3650	6
534	20241010	104200	179723560	3645	3650	3650	3645	511
535	20241010	104100	177859410	3650	3650	3650	3650	69
536	20241010	104000	177607560	3650	3655	3655	3650	32
537	20241010	103900	177490740	3650	3655	3655	3650	201
538	20241010	103800	176757085	3655	3660	3660	3655	15
539	20241010	103700	176702255	3660	3660	3660	3660	6
540	20241010	103600	176680295	3655	3655	3655	3655	255
541	20241010	103500	175748270	3655	3660	3660	3655	153
542	20241010	103400	175188545	3660	3660	3660	3660	54
543	20241010	103300	174990905	3660	3660	3660	3655	41
544	20241010	103200	174841030	3655	3655	3655	3655	60
545	20241010	103100	174621730	3655	3655	3655	3655	51
546	20241010	103000	174435325	3655	3655	3655	3655	3
547	20241010	102900	174424360	3650	3650	3650	3650	37
548	20241010	102800	174289310	3655	3655	3655	3655	0
549	20241010	102700	174289310	3655	3655	3655	3655	1
550	20241010	102600	174285655	3650	3655	3655	3650	58
551	20241010	102500	174073785	3655	3655	3655	3655	0
552	20241010	102400	174073785	3655	3655	3655	3655	67
553	20241010	102300	173828900	3665	3665	3665	3665	0
554	20241010	102200	173828900	3665	3660	3665	3660	3
555	20241010	102100	173817915	3665	3665	3665	3665	28
556	20241010	102000	173715295	3670	3650	3670	3645	313
557	20241010	101900	172572615	3650	3645	3650	3645	43
558	20241010	101800	172415870	3645	3645	3645	3645	0
559	20241010	101700	172415870	3645	3650	3650	3645	54
560	20241010	101600	172219020	3655	3655	3655	3655	0
561	20241010	101500	172219020	3655	3655	3655	3655	0
562	20241010	101400	172219020	3655	3660	3660	3655	6
563	20241010	101300	172197075	3660	3660	3660	3660	1
564	20241010	101200	172193415	3640	3660	3660	3640	761
565	20241010	101100	169423225	3660	3645	3665	3645	52
566	20241010	101000	169233510	3640	3640	3640	3635	686
567	20241010	100900	166738425	3635	3645	3645	3635	306
568	20241010	100800	165625460	3650	3645	3650	3645	83
569	20241010	100700	165322920	3645	3650	3650	3645	3
570	20241010	100600	165311980	3650	3650	3650	3650	0
571	20241010	100500	165311980	3650	3650	3650	3650	3
572	20241010	100400	165301030	3650	3650	3655	3640	40
573	20241010	100300	165155135	3640	3640	3640	3640	0
574	20241010	100200	165155135	3640	3645	3645	3635	1177
575	20241010	100100	160870850	3645	3645	3645	3640	47
576	20241010	100000	160699720	3645	3650	3650	3645	120
577	20241010	095900	160262280	3655	3655	3655	3655	4
578	20241010	095800	160247660	3655	3645	3655	3645	31
579	20241010	095700	160134630	3645	3645	3645	3645	1211
580	20241010	095600	155720535	3640	3645	3645	3640	47
581	20241010	095500	155549430	3645	3645	3645	3645	5
582	20241010	095400	155531205	3645	3645	3645	3645	6
583	20241010	095300	155509335	3645	3645	3645	3640	992
584	20241010	095200	151893635	3645	3650	3650	3645	60
585	20241010	095100	151674915	3645	3645	3645	3645	0
586	20241010	095000	151674915	3645	3655	3655	3645	71
587	20241010	094900	151415765	3655	3655	3655	3655	3
588	20241010	094800	151404800	3645	3650	3650	3645	655
589	20241010	094700	149015050	3650	3645	3650	3645	878
590	20241010	094600	145810515	3645	3650	3650	3640	66
591	20241010	094500	145570045	3650	3640	3650	3640	209
592	20241010	094400	144809265	3650	3655	3655	3645	80
593	20241010	094300	144517435	3665	3665	3665	3665	1
594	20241010	094200	144513770	3665	3645	3665	3645	40
595	20241010	094100	144367940	3645	3645	3650	3645	11
596	20241010	094000	144327840	3645	3645	3650	3645	33
597	20241010	093900	144207420	3650	3640	3650	3635	295
598	20241010	093800	143134235	3635	3640	3640	3635	13
599	20241010	093700	143086920	3645	3645	3645	3645	11
600	20241010	093600	143046825	3640	3640	3650	3635	1177
601	20241010	093500	138762305	3645	3645	3650	3645	77
602	20241010	093400	138481605	3645	3645	3645	3645	115
603	20241010	093300	138062430	3645	3645	3650	3645	61
604	20241010	093200	137840070	3645	3640	3645	3640	109
605	20241010	093100	137443125	3640	3645	3645	3640	6
606	20241010	093000	137421280	3645	3635	3645	3635	68
607	20241010	092900	137173630	3635	3650	3650	3635	333
608	20241010	092800	135962870	3650	3650	3650	3650	13
609	20241010	092700	135915420	3635	3650	3650	3635	355
610	20241010	092600	134622650	3650	3640	3650	3640	81
611	20241010	092500	134327800	3650	3655	3655	3640	521
612	20241010	092400	132428345	3655	3660	3665	3650	548
613	20241010	092300	130426000	3660	3665	3665	3660	264
614	20241010	092200	129459735	3660	3665	3665	3660	22
615	20241010	092100	129379205	3670	3655	3670	3655	71
616	20241010	092000	129119430	3660	3675	3675	3660	602
617	20241010	091900	126914460	3680	3680	3680	3680	20
618	20241010	091800	126840860	3665	3660	3685	3660	106
619	20241010	091700	126452770	3660	3660	3660	3655	283
620	20241010	091600	125417200	3660	3675	3675	3660	214
621	20241010	091500	124631770	3675	3660	3675	3655	1268
622	20241010	091400	119994705	3655	3655	3660	3655	203
623	20241010	091300	119252730	3655	3660	3660	3655	1346
624	20241010	091200	114326550	3660	3665	3665	3660	937
625	20241010	091100	110897125	3675	3670	3675	3665	1176
626	20241010	091000	106584760	3675	3680	3680	3675	30
627	20241010	090900	106474365	3675	3670	3675	3670	1483
628	20241010	090800	101024885	3675	3670	3675	3660	100
629	20241010	090700	100658150	3675	3675	3675	3675	1
630	20241010	090600	100654475	3655	3660	3665	3655	878
631	20241010	090500	97444625	3655	3680	3680	3650	2305
632	20241010	090400	89014110	3685	3615	3690	3615	1479
633	20241010	090300	83644280	3630	3655	3655	3610	3607
634	20241010	090200	70538885	3660	3690	3700	3655	2620
635	20241010	090100	60903140	3700	3705	3705	3690	9533
636	20241010	090000	25622850	3735	3715	3735	3705	6898