KissMeData/060720/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194100	651152140	9690	9690	9690	9690	3370
3	20241010	194000	651152140	9690	9690	9690	9690	0
4	20241010	193900	651152140	9690	9690	9690	9690	0
5	20241010	193800	651152140	9690	9690	9690	9690	0
6	20241010	193700	651152140	9690	9690	9690	9690	0
7	20241010	193600	651152140	9690	9690	9690	9690	0
8	20241010	193500	651152140	9690	9690	9690	9690	0
9	20241010	193400	651152140	9690	9690	9690	9690	0
10	20241010	193300	651152140	9690	9690	9690	9690	0
11	20241010	193200	651152140	9690	9690	9690	9690	0
12	20241010	193100	651152140	9690	9690	9690	9690	0
13	20241010	193000	651152140	9690	9690	9690	9690	0
14	20241010	192900	651152140	9690	9690	9690	9690	0
15	20241010	192800	651152140	9690	9690	9690	9690	0
16	20241010	192700	651152140	9690	9690	9690	9690	0
17	20241010	192600	651152140	9690	9690	9690	9690	0
18	20241010	192500	651152140	9690	9690	9690	9690	0
19	20241010	192400	651152140	9690	9690	9690	9690	0
20	20241010	192300	651152140	9690	9690	9690	9690	0
21	20241010	192200	651152140	9690	9690	9690	9690	0
22	20241010	192100	651152140	9690	9690	9690	9690	0
23	20241010	192000	651152140	9690	9690	9690	9690	0
24	20241010	191900	651152140	9690	9690	9690	9690	0
25	20241010	191800	651152140	9690	9690	9690	9690	0
26	20241010	191700	651152140	9690	9690	9690	9690	0
27	20241010	191600	651152140	9690	9690	9690	9690	0
28	20241010	191500	651152140	9690	9690	9690	9690	0
29	20241010	191400	651152140	9690	9690	9690	9690	0
30	20241010	191300	651152140	9690	9690	9690	9690	0
31	20241010	191200	651152140	9690	9690	9690	9690	0
32	20241010	191100	651152140	9690	9690	9690	9690	3370
33	20241010	191000	651152140	9690	9690	9690	9690	0
34	20241010	190900	651152140	9690	9690	9690	9690	0
35	20241010	190800	651152140	9690	9690	9690	9690	0
36	20241010	190700	651152140	9690	9690	9690	9690	0
37	20241010	190600	651152140	9690	9690	9690	9690	0
38	20241010	190500	651152140	9690	9690	9690	9690	0
39	20241010	190400	651152140	9690	9690	9690	9690	0
40	20241010	190300	651152140	9690	9690	9690	9690	0
41	20241010	190200	651152140	9690	9690	9690	9690	0
42	20241010	190100	651152140	9690	9690	9690	9690	0
43	20241010	190000	651152140	9690	9690	9690	9690	0
44	20241010	185900	651152140	9690	9690	9690	9690	0
45	20241010	185800	651152140	9690	9690	9690	9690	0
46	20241010	185700	651152140	9690	9690	9690	9690	0
47	20241010	185600	651152140	9690	9690	9690	9690	0
48	20241010	185500	651152140	9690	9690	9690	9690	0
49	20241010	185400	651152140	9690	9690	9690	9690	0
50	20241010	185300	651152140	9690	9690	9690	9690	0
51	20241010	185200	651152140	9690	9690	9690	9690	0
52	20241010	185100	651152140	9690	9690	9690	9690	0
53	20241010	185000	651152140	9690	9690	9690	9690	0
54	20241010	184900	651152140	9690	9690	9690	9690	0
55	20241010	184800	651152140	9690	9690	9690	9690	0
56	20241010	184700	651152140	9690	9690	9690	9690	0
57	20241010	184600	651152140	9690	9690	9690	9690	0
58	20241010	184500	651152140	9690	9690	9690	9690	0
59	20241010	184400	651152140	9690	9690	9690	9690	0
60	20241010	184300	651152140	9690	9690	9690	9690	0
61	20241010	184200	651152140	9690	9690	9690	9690	0
62	20241010	184100	651152140	9690	9690	9690	9690	3370
63	20241010	184000	651152140	9690	9690	9690	9690	0
64	20241010	183900	651152140	9690	9690	9690	9690	0
65	20241010	183800	651152140	9690	9690	9690	9690	0
66	20241010	183700	651152140	9690	9690	9690	9690	0
67	20241010	183600	651152140	9690	9690	9690	9690	0
68	20241010	183500	651152140	9690	9690	9690	9690	0
69	20241010	183400	651152140	9690	9690	9690	9690	0
70	20241010	183300	651152140	9690	9690	9690	9690	0
71	20241010	183200	651152140	9690	9690	9690	9690	0
72	20241010	183100	651152140	9690	9690	9690	9690	0
73	20241010	183000	651152140	9690	9690	9690	9690	0
74	20241010	182900	651152140	9690	9690	9690	9690	0
75	20241010	182800	651152140	9690	9690	9690	9690	0
76	20241010	182700	651152140	9690	9690	9690	9690	0
77	20241010	182600	651152140	9690	9690	9690	9690	0
78	20241010	182500	651152140	9690	9690	9690	9690	0
79	20241010	182400	651152140	9690	9690	9690	9690	0
80	20241010	182300	651152140	9690	9690	9690	9690	0
81	20241010	182200	651152140	9690	9690	9690	9690	0
82	20241010	182100	651152140	9690	9690	9690	9690	0
83	20241010	182000	651152140	9690	9690	9690	9690	0
84	20241010	181900	651152140	9690	9690	9690	9690	0
85	20241010	181800	651152140	9690	9690	9690	9690	0
86	20241010	181700	651152140	9690	9690	9690	9690	0
87	20241010	181600	651152140	9690	9690	9690	9690	0
88	20241010	181500	651152140	9690	9690	9690	9690	0
89	20241010	181400	651152140	9690	9690	9690	9690	0
90	20241010	181300	651152140	9690	9690	9690	9690	0
91	20241010	181200	651152140	9690	9690	9690	9690	0
92	20241010	181100	651152140	9690	9690	9690	9690	3370
93	20241010	181000	651152140	9690	9690	9690	9690	0
94	20241010	180900	651152140	9690	9690	9690	9690	0
95	20241010	180800	651152140	9690	9690	9690	9690	0
96	20241010	180700	651152140	9690	9690	9690	9690	0
97	20241010	180600	651152140	9690	9690	9690	9690	0
98	20241010	180500	651152140	9690	9690	9690	9690	0
99	20241010	180400	651152140	9690	9690	9690	9690	0
100	20241010	180300	651152140	9690	9690	9690	9690	0
101	20241010	180200	651152140	9690	9690	9690	9690	0
102	20241010	180100	651152140	9690	9690	9690	9690	0
103	20241010	180000	651152140	9690	9690	9690	9690	0
104	20241010	175900	651152140	9690	9690	9690	9690	0
105	20241010	175800	651152140	9690	9690	9690	9690	0
106	20241010	175700	651152140	9690	9690	9690	9690	0
107	20241010	175600	651152140	9690	9690	9690	9690	0
108	20241010	175500	651152140	9690	9690	9690	9690	0
109	20241010	175400	651152140	9690	9690	9690	9690	0
110	20241010	175300	651152140	9690	9690	9690	9690	0
111	20241010	175200	651152140	9690	9690	9690	9690	0
112	20241010	175100	651152140	9690	9690	9690	9690	0
113	20241010	175000	651152140	9690	9690	9690	9690	0
114	20241010	174900	651152140	9690	9690	9690	9690	0
115	20241010	174800	651152140	9690	9690	9690	9690	0
116	20241010	174700	651152140	9690	9690	9690	9690	0
117	20241010	174600	651152140	9690	9690	9690	9690	0
118	20241010	174500	651152140	9690	9690	9690	9690	0
119	20241010	174400	651152140	9690	9690	9690	9690	0
120	20241010	174300	651152140	9690	9690	9690	9690	0
121	20241010	174200	651152140	9690	9690	9690	9690	0
122	20241010	174100	651152140	9690	9690	9690	9690	3370
123	20241010	174000	651152140	9690	9690	9690	9690	0
124	20241010	173900	651152140	9690	9690	9690	9690	0
125	20241010	173800	651152140	9690	9690	9690	9690	0
126	20241010	173700	651152140	9690	9690	9690	9690	0
127	20241010	173600	651152140	9690	9690	9690	9690	0
128	20241010	173500	651152140	9690	9690	9690	9690	0
129	20241010	173400	651152140	9690	9690	9690	9690	0
130	20241010	173300	651152140	9690	9690	9690	9690	0
131	20241010	173200	651152140	9690	9690	9690	9690	0
132	20241010	173100	651152140	9690	9690	9690	9690	0
133	20241010	173000	651152140	9690	9690	9690	9690	0
134	20241010	172900	651152140	9690	9690	9690	9690	0
135	20241010	172800	651152140	9690	9690	9690	9690	0
136	20241010	172700	651152140	9690	9690	9690	9690	0
137	20241010	172600	651152140	9690	9690	9690	9690	0
138	20241010	172500	651152140	9690	9690	9690	9690	0
139	20241010	172400	651152140	9690	9690	9690	9690	0
140	20241010	172300	651152140	9690	9690	9690	9690	0
141	20241010	172200	651152140	9690	9690	9690	9690	0
142	20241010	172100	651152140	9690	9690	9690	9690	0
143	20241010	172000	651152140	9690	9690	9690	9690	0
144	20241010	171900	651152140	9690	9690	9690	9690	0
145	20241010	171800	651152140	9690	9690	9690	9690	0
146	20241010	171700	651152140	9690	9690	9690	9690	0
147	20241010	171600	651152140	9690	9690	9690	9690	0
148	20241010	171500	651152140	9690	9690	9690	9690	0
149	20241010	171400	651152140	9690	9690	9690	9690	0
150	20241010	171300	651152140	9690	9690	9690	9690	0
151	20241010	171200	651152140	9690	9690	9690	9690	0
152	20241010	171100	651152140	9690	9690	9690	9690	3370
153	20241010	171000	651152140	9690	9690	9690	9690	0
154	20241010	170900	651152140	9690	9690	9690	9690	0
155	20241010	170800	651152140	9690	9690	9690	9690	0
156	20241010	170700	651152140	9690	9690	9690	9690	0
157	20241010	170600	651152140	9690	9690	9690	9690	0
158	20241010	170500	651152140	9690	9690	9690	9690	0
159	20241010	170400	651152140	9690	9690	9690	9690	0
160	20241010	170300	651152140	9690	9690	9690	9690	0
161	20241010	170200	651152140	9690	9690	9690	9690	0
162	20241010	170100	651152140	9690	9690	9690	9690	0
163	20241010	170000	651152140	9690	9690	9690	9690	0
164	20241010	165900	651152140	9690	9690	9690	9690	0
165	20241010	165800	651152140	9690	9690	9690	9690	0
166	20241010	165700	651152140	9690	9690	9690	9690	0
167	20241010	165600	651152140	9690	9690	9690	9690	0
168	20241010	165500	651152140	9690	9690	9690	9690	0
169	20241010	165400	651152140	9690	9690	9690	9690	0
170	20241010	165300	651152140	9690	9690	9690	9690	0
171	20241010	165200	651152140	9690	9690	9690	9690	0
172	20241010	165100	651152140	9690	9690	9690	9690	0
173	20241010	165000	651152140	9690	9690	9690	9690	0
174	20241010	164900	651152140	9690	9690	9690	9690	0
175	20241010	164800	651152140	9690	9690	9690	9690	0
176	20241010	164700	651152140	9690	9690	9690	9690	0
177	20241010	164600	651152140	9690	9690	9690	9690	0
178	20241010	164500	651152140	9690	9690	9690	9690	0
179	20241010	164400	651152140	9690	9690	9690	9690	0
180	20241010	164300	651152140	9690	9690	9690	9690	0
181	20241010	164200	651152140	9690	9690	9690	9690	0
182	20241010	164100	651152140	9690	9690	9690	9690	3370
183	20241010	164000	651152140	9690	9690	9690	9690	0
184	20241010	163900	651152140	9690	9690	9690	9690	0
185	20241010	163800	651152140	9690	9690	9690	9690	0
186	20241010	163700	651152140	9690	9690	9690	9690	0
187	20241010	163600	651152140	9690	9690	9690	9690	0
188	20241010	163500	651152140	9690	9690	9690	9690	0
189	20241010	163400	651152140	9690	9690	9690	9690	0
190	20241010	163300	651152140	9690	9690	9690	9690	0
191	20241010	163200	651152140	9690	9690	9690	9690	0
192	20241010	163100	651152140	9690	9690	9690	9690	0
193	20241010	163000	651152140	9690	9690	9690	9690	0
194	20241010	162900	651152140	9690	9690	9690	9690	0
195	20241010	162800	651152140	9690	9690	9690	9690	0
196	20241010	162700	651152140	9690	9690	9690	9690	0
197	20241010	162600	651152140	9690	9690	9690	9690	0
198	20241010	162500	651152140	9690	9690	9690	9690	0
199	20241010	162400	651152140	9690	9690	9690	9690	0
200	20241010	162300	651152140	9690	9690	9690	9690	0
201	20241010	162200	651152140	9690	9690	9690	9690	0
202	20241010	162100	651152140	9690	9690	9690	9690	0
203	20241010	162000	651152140	9690	9690	9690	9690	0
204	20241010	161900	651152140	9690	9690	9690	9690	0
205	20241010	161800	651152140	9690	9690	9690	9690	0
206	20241010	161700	651152140	9690	9690	9690	9690	0
207	20241010	161600	651152140	9690	9690	9690	9690	0
208	20241010	161500	651152140	9690	9690	9690	9690	0
209	20241010	161400	651152140	9690	9690	9690	9690	0
210	20241010	161300	651152140	9690	9690	9690	9690	0
211	20241010	161200	651152140	9690	9690	9690	9690	0
212	20241010	161100	651152140	9690	9690	9690	9690	3370
213	20241010	161000	651152140	9690	9690	9690	9690	0
214	20241010	160900	651152140	9690	9690	9690	9690	0
215	20241010	160800	651152140	9690	9690	9690	9690	0
216	20241010	160700	651152140	9690	9690	9690	9690	0
217	20241010	160600	651152140	9690	9690	9690	9690	0
218	20241010	160500	651152140	9690	9690	9690	9690	0
219	20241010	160400	651152140	9690	9690	9690	9690	0
220	20241010	160300	651152140	9690	9690	9690	9690	0
221	20241010	160200	651152140	9690	9690	9690	9690	0
222	20241010	160100	651152140	9690	9690	9690	9690	0
223	20241010	160000	651152140	9690	9690	9690	9690	0
224	20241010	155900	651152140	9690	9690	9690	9690	0
225	20241010	155800	651152140	9690	9690	9690	9690	0
226	20241010	155700	651152140	9690	9690	9690	9690	0
227	20241010	155600	651152140	9690	9690	9690	9690	0
228	20241010	155500	651152140	9690	9690	9690	9690	0
229	20241010	155400	651152140	9690	9690	9690	9690	0
230	20241010	155300	651152140	9690	9690	9690	9690	0
231	20241010	155200	651152140	9690	9690	9690	9690	0
232	20241010	155100	651152140	9690	9690	9690	9690	0
233	20241010	155000	651152140	9690	9690	9690	9690	0
234	20241010	154900	651152140	9690	9690	9690	9690	0
235	20241010	154800	651152140	9690	9690	9690	9690	0
236	20241010	154700	651152140	9690	9690	9690	9690	0
237	20241010	154600	651152140	9690	9690	9690	9690	0
238	20241010	154500	651152140	9690	9690	9690	9690	0
239	20241010	154400	651152140	9690	9690	9690	9690	0
240	20241010	154300	651152140	9690	9690	9690	9690	0
241	20241010	154200	651152140	9690	9690	9690	9690	0
242	20241010	154100	651152140	9690	9690	9690	9690	3370
243	20241010	154000	651152140	9690	9690	9690	9690	0
244	20241010	153900	651152140	9690	9690	9690	9690	0
245	20241010	153800	651152140	9690	9690	9690	9690	0
246	20241010	153700	651152140	9690	9690	9690	9690	0
247	20241010	153600	651152140	9690	9690	9690	9690	0
248	20241010	153500	651152140	9690	9690	9690	9690	0
249	20241010	153400	651152140	9690	9690	9690	9690	0
250	20241010	153300	651152140	9690	9690	9690	9690	0
251	20241010	153200	651152140	9690	9690	9690	9690	0
252	20241010	153100	651152140	9690	9690	9690	9690	0
253	20241010	153000	651152140	9690	9690	9690	9690	3370
254	20241010	152900	618496840	9710	9710	9710	9710	0
255	20241010	152800	618496840	9710	9710	9710	9710	0
256	20241010	152700	618496840	9710	9710	9710	9710	0
257	20241010	152600	618496840	9710	9710	9710	9710	0
258	20241010	152500	618496840	9710	9710	9710	9710	0
259	20241010	152400	618496840	9710	9710	9710	9710	0
260	20241010	152300	618496840	9710	9710	9710	9710	0
261	20241010	152200	618496840	9710	9710	9710	9710	0
262	20241010	152100	618496840	9710	9710	9710	9710	0
263	20241010	152000	618496840	9710	9710	9710	9710	0
264	20241010	151900	618496840	9710	9710	9730	9710	384
265	20241010	151800	614767360	9730	9730	9730	9730	0
266	20241010	151700	614767360	9730	9730	9730	9730	4
267	20241010	151600	614728440	9720	9710	9720	9700	1909
268	20241010	151500	596191380	9710	9710	9710	9700	273
269	20241010	151400	593541360	9700	9700	9710	9700	159
270	20241010	151300	591999010	9700	9710	9710	9700	191
271	20241010	151200	590144970	9710	9710	9710	9700	54
272	20241010	151100	589620660	9690	9700	9700	9690	182
273	20241010	151000	587856060	9700	9700	9700	9690	319
274	20241010	150900	584761770	9700	9700	9710	9700	297
275	20241010	150800	581880330	9700	9710	9710	9700	30
276	20241010	150700	581589130	9700	9700	9710	9700	363
277	20241010	150600	578067750	9710	9710	9710	9700	6
278	20241010	150500	578009510	9710	9710	9710	9690	6817
279	20241010	150400	511872070	9720	9720	9740	9720	77
280	20241010	150300	511123050	9720	9720	9720	9720	0
281	20241010	150200	511123050	9720	9720	9720	9720	0
282	20241010	150100	511123050	9720	9740	9740	9720	2
283	20241010	150000	511103590	9740	9740	9740	9740	61
284	20241010	145900	510509450	9710	9710	9710	9710	60
285	20241010	145800	509926850	9710	9730	9740	9710	797
286	20241010	145700	502186420	9720	9730	9730	9720	11
287	20241010	145600	502079400	9730	9710	9730	9710	954
288	20241010	145500	492814300	9730	9730	9730	9730	1
289	20241010	145400	492804570	9730	9720	9730	9720	11
290	20241010	145300	492697640	9710	9730	9730	9710	92
291	20241010	145200	491803460	9730	9730	9730	9730	131
292	20241010	145100	490528830	9730	9730	9730	9730	100
293	20241010	145000	489555830	9730	9720	9730	9720	965
294	20241010	144900	480175450	9730	9730	9730	9730	1
295	20241010	144800	480165720	9710	9710	9710	9710	0
296	20241010	144700	480165720	9710	9740	9740	9710	725
297	20241010	144600	473108440	9730	9730	9730	9730	772
298	20241010	144500	465596880	9750	9710	9750	9710	94
299	20241010	144400	464683420	9750	9730	9750	9700	5554
300	20241010	144300	410748530	9720	9730	9740	9720	238
301	20241010	144200	408433130	9740	9740	9740	9740	25
302	20241010	144100	408189630	9740	9740	9740	9740	15
303	20241010	144000	408043530	9730	9730	9730	9730	300
304	20241010	143900	405124530	9740	9730	9740	9730	63
305	20241010	143800	404511480	9740	9740	9740	9740	0
306	20241010	143700	404511480	9740	9740	9740	9740	131
307	20241010	143600	403235540	9740	9740	9740	9730	199
308	20241010	143500	401297760	9740	9740	9740	9740	10
309	20241010	143400	401200360	9740	9740	9740	9740	74
310	20241010	143300	400479600	9740	9740	9740	9740	59
311	20241010	143200	399904940	9730	9730	9730	9730	0
312	20241010	143100	399904940	9730	9730	9730	9730	0
313	20241010	143000	399904940	9730	9750	9750	9730	13
314	20241010	142900	399778250	9750	9750	9750	9750	60
315	20241010	142800	399193250	9750	9750	9750	9750	0
316	20241010	142700	399193250	9750	9750	9750	9750	10
317	20241010	142600	399095750	9750	9750	9750	9750	1
318	20241010	142500	399086000	9750	9750	9750	9750	0
319	20241010	142400	399086000	9750	9750	9750	9750	0
320	20241010	142300	399086000	9750	9750	9750	9750	0
321	20241010	142200	399086000	9750	9750	9750	9750	1
322	20241010	142100	399076250	9740	9740	9740	9740	0
323	20241010	142000	399076250	9740	9740	9740	9740	6
324	20241010	141900	399017810	9740	9740	9740	9740	1
325	20241010	141800	399008070	9750	9720	9750	9720	358
326	20241010	141700	395527860	9740	9730	9740	9730	62
327	20241010	141600	394924570	9740	9740	9740	9740	1
328	20241010	141500	394914830	9730	9730	9730	9730	55
329	20241010	141400	394379680	9730	9730	9730	9730	25
330	20241010	141300	394136430	9750	9750	9750	9750	0
331	20241010	141200	394136430	9750	9750	9750	9750	0
332	20241010	141100	394136430	9750	9730	9750	9730	69
333	20241010	141000	393464900	9730	9730	9750	9730	152
334	20241010	140900	391985780	9760	9760	9760	9760	0
335	20241010	140800	391985780	9760	9760	9760	9760	1
336	20241010	140700	391976020	9750	9750	9750	9750	8
337	20241010	140600	391898020	9750	9760	9760	9750	6
338	20241010	140500	391839470	9750	9740	9750	9740	13
339	20241010	140400	391712840	9740	9750	9760	9730	682
340	20241010	140300	385075560	9740	9740	9740	9740	0
341	20241010	140200	385075560	9740	9740	9740	9740	0
342	20241010	140100	385075560	9740	9740	9740	9740	0
343	20241010	140000	385075560	9740	9740	9740	9740	0
344	20241010	135900	385075560	9740	9740	9740	9740	0
345	20241010	135800	385075560	9740	9740	9740	9740	14
346	20241010	135700	384939200	9760	9760	9760	9760	1
347	20241010	135600	384929440	9740	9740	9740	9740	0
348	20241010	135500	384929440	9740	9740	9740	9740	56
349	20241010	135400	384384000	9760	9760	9760	9760	0
350	20241010	135300	384384000	9760	9750	9760	9740	413
351	20241010	135200	380361050	9740	9740	9740	9740	0
352	20241010	135100	380361050	9740	9740	9740	9740	0
353	20241010	135000	380361050	9740	9740	9740	9740	0
354	20241010	134900	380361050	9740	9740	9740	9740	0
355	20241010	134800	380361050	9740	9740	9740	9740	0
356	20241010	134700	380361050	9740	9740	9740	9740	0
357	20241010	134600	380361050	9740	9740	9740	9740	5
358	20241010	134500	380312350	9760	9750	9760	9740	111
359	20241010	134400	379230260	9760	9760	9760	9760	0
360	20241010	134300	379230260	9760	9760	9760	9760	0
361	20241010	134200	379230260	9760	9760	9760	9760	0
362	20241010	134100	379230260	9760	9760	9760	9760	0
363	20241010	134000	379230260	9760	9760	9760	9750	23
364	20241010	133900	379005800	9760	9760	9760	9760	2
365	20241010	133800	378986280	9760	9760	9760	9760	0
366	20241010	133700	378986280	9760	9760	9760	9760	0
367	20241010	133600	378986280	9760	9760	9760	9760	1
368	20241010	133500	378976520	9750	9750	9750	9750	0
369	20241010	133400	378976520	9750	9750	9750	9750	0
370	20241010	133300	378976520	9750	9750	9750	9750	0
371	20241010	133200	378976520	9750	9750	9750	9750	29
372	20241010	133100	378693770	9750	9750	9750	9750	1
373	20241010	133000	378684020	9750	9750	9750	9750	4
374	20241010	132900	378645020	9750	9750	9750	9750	1
375	20241010	132800	378635270	9740	9740	9740	9740	1
376	20241010	132700	378625530	9750	9750	9750	9750	0
377	20241010	132600	378625530	9750	9750	9750	9750	4
378	20241010	132500	378586530	9750	9750	9750	9750	10
379	20241010	132400	378489030	9750	9750	9750	9750	10
380	20241010	132300	378391530	9750	9750	9750	9750	9
381	20241010	132200	378303780	9750	9750	9750	9750	32
382	20241010	132100	377991780	9760	9750	9760	9750	2
383	20241010	132000	377972270	9760	9760	9760	9760	0
384	20241010	131900	377972270	9760	9760	9760	9760	0
385	20241010	131800	377972270	9760	9760	9760	9760	0
386	20241010	131700	377972270	9760	9760	9760	9760	1
387	20241010	131600	377962510	9750	9760	9760	9750	15
388	20241010	131500	377816250	9750	9760	9760	9750	51
389	20241010	131400	377318990	9760	9750	9760	9750	101
390	20241010	131300	376333730	9740	9740	9740	9740	0
391	20241010	131200	376333730	9740	9740	9740	9740	54
392	20241010	131100	375807770	9750	9750	9750	9750	0
393	20241010	131000	375807770	9750	9750	9750	9750	0
394	20241010	130900	375807770	9750	9750	9750	9750	46
395	20241010	130800	375359270	9770	9770	9770	9770	0
396	20241010	130700	375359270	9770	9770	9770	9770	10
397	20241010	130600	375261570	9770	9770	9770	9770	0
398	20241010	130500	375261570	9770	9770	9770	9770	0
399	20241010	130400	375261570	9770	9770	9770	9770	447
400	20241010	130300	370894380	9760	9760	9760	9760	100
401	20241010	130200	369918380	9760	9760	9760	9760	0
402	20241010	130100	369918380	9760	9760	9760	9760	100
403	20241010	130000	368942380	9750	9750	9750	9750	0
404	20241010	125900	368942380	9750	9730	9750	9730	20
405	20241010	125800	368747580	9760	9760	9760	9760	0
406	20241010	125700	368747580	9760	9760	9760	9760	0
407	20241010	125600	368747580	9760	9760	9760	9760	0
408	20241010	125500	368747580	9760	9760	9760	9760	36
409	20241010	125400	368396220	9760	9760	9760	9760	0
410	20241010	125300	368396220	9760	9740	9760	9740	316
411	20241010	125200	365317200	9740	9740	9740	9740	0
412	20241010	125100	365317200	9740	9740	9740	9730	104
413	20241010	125000	364304770	9740	9740	9740	9740	0
414	20241010	124900	364304770	9740	9740	9740	9740	0
415	20241010	124800	364304770	9740	9740	9740	9740	0
416	20241010	124700	364304770	9740	9740	9740	9740	0
417	20241010	124600	364304770	9740	9740	9740	9740	0
418	20241010	124500	364304770	9740	9740	9740	9740	100
419	20241010	124400	363330770	9740	9740	9740	9740	20
420	20241010	124300	363135970	9730	9730	9730	9730	159
421	20241010	124200	361588900	9730	9730	9730	9720	534
422	20241010	124100	356394700	9720	9730	9730	9720	1074
423	20241010	124000	345947530	9740	9740	9740	9740	1
424	20241010	123900	345937790	9730	9730	9730	9730	1216
425	20241010	123800	334106110	9730	9730	9730	9730	258
426	20241010	123700	331595770	9730	9730	9730	9730	0
427	20241010	123600	331595770	9730	9730	9730	9730	0
428	20241010	123500	331595770	9730	9740	9740	9730	87
429	20241010	123400	330749160	9730	9730	9730	9730	0
430	20241010	123300	330749160	9730	9730	9730	9730	20
431	20241010	123200	330554560	9730	9730	9730	9730	383
432	20241010	123100	326827970	9740	9730	9740	9730	1021
433	20241010	123000	316893430	9740	9740	9740	9740	15
434	20241010	122900	316747330	9740	9740	9740	9740	0
435	20241010	122800	316747330	9740	9740	9740	9740	13
436	20241010	122700	316620710	9740	9740	9740	9740	144
437	20241010	122600	315218150	9740	9740	9740	9740	24
438	20241010	122500	314984390	9750	9750	9750	9730	467
439	20241010	122400	310436380	9760	9750	9760	9740	1486
440	20241010	122300	295947520	9760	9760	9760	9760	8
441	20241010	122200	295869440	9760	9760	9760	9760	10
442	20241010	122100	295771840	9760	9760	9760	9760	0
443	20241010	122000	295771840	9760	9760	9760	9760	45
444	20241010	121900	295332640	9760	9760	9760	9760	0
445	20241010	121800	295332640	9760	9760	9760	9760	0
446	20241010	121700	295332640	9760	9760	9760	9760	1
447	20241010	121600	295322880	9760	9760	9760	9760	1
448	20241010	121500	295313120	9760	9760	9760	9760	89
449	20241010	121400	294444480	9760	9760	9760	9760	1
450	20241010	121300	294434720	9750	9760	9760	9750	69
451	20241010	121200	293761770	9760	9760	9760	9760	0
452	20241010	121100	293761770	9760	9760	9760	9760	38
453	20241010	121000	293390890	9760	9760	9760	9760	0
454	20241010	120900	293390890	9760	9760	9760	9760	3
455	20241010	120800	293361610	9760	9760	9760	9760	1
456	20241010	120700	293351850	9750	9750	9750	9750	39
457	20241010	120600	292971600	9760	9760	9760	9760	20
458	20241010	120500	292776400	9760	9760	9760	9760	10
459	20241010	120400	292678800	9760	9760	9760	9760	78
460	20241010	120300	291917520	9760	9760	9760	9760	0
461	20241010	120200	291917520	9760	9760	9760	9760	0
462	20241010	120100	291917520	9760	9760	9760	9760	5
463	20241010	120000	291868720	9770	9770	9770	9770	0
464	20241010	115900	291868720	9770	9770	9770	9770	0
465	20241010	115800	291868720	9770	9770	9770	9770	0
466	20241010	115700	291868720	9770	9770	9770	9770	1
467	20241010	115600	291858950	9750	9750	9750	9750	0
468	20241010	115500	291858950	9750	9750	9750	9750	1
469	20241010	115400	291849200	9770	9770	9770	9770	20
470	20241010	115300	291653800	9780	9780	9780	9780	0
471	20241010	115200	291653800	9780	9780	9780	9780	0
472	20241010	115100	291653800	9780	9750	9780	9750	78
473	20241010	115000	290893240	9750	9750	9750	9750	10
474	20241010	114900	290795740	9750	9750	9750	9750	16
475	20241010	114800	290639740	9750	9750	9750	9750	40
476	20241010	114700	290249740	9750	9750	9750	9750	13
477	20241010	114600	290122990	9750	9750	9750	9750	0
478	20241010	114500	290122990	9750	9750	9750	9750	24
479	20241010	114400	289888990	9750	9750	9750	9750	0
480	20241010	114300	289888990	9750	9750	9750	9750	0
481	20241010	114200	289888990	9750	9750	9750	9750	0
482	20241010	114100	289888990	9750	9750	9750	9750	0
483	20241010	114000	289888990	9750	9750	9750	9750	0
484	20241010	113900	289888990	9750	9750	9750	9750	60
485	20241010	113800	289303990	9750	9750	9750	9750	0
486	20241010	113700	289303990	9750	9750	9750	9750	0
487	20241010	113600	289303990	9750	9750	9750	9750	0
488	20241010	113500	289303990	9750	9750	9750	9750	19
489	20241010	113400	289118740	9750	9750	9750	9750	0
490	20241010	113300	289118740	9750	9750	9750	9750	1
491	20241010	113200	289108990	9730	9730	9730	9730	0
492	20241010	113100	289108990	9730	9730	9730	9730	0
493	20241010	113000	289108990	9730	9730	9730	9730	0
494	20241010	112900	289108990	9730	9730	9730	9730	0
495	20241010	112800	289108990	9730	9730	9750	9730	199
496	20241010	112700	287172700	9750	9730	9750	9730	23
497	20241010	112600	286948850	9730	9730	9730	9730	0
498	20241010	112500	286948850	9730	9730	9730	9730	100
499	20241010	112400	285975850	9730	9730	9730	9730	60
500	20241010	112300	285392050	9730	9730	9730	9730	27
501	20241010	112200	285129340	9740	9740	9740	9740	0
502	20241010	112100	285129340	9740	9730	9740	9730	404
503	20241010	112000	281195120	9730	9720	9730	9720	74
504	20241010	111900	280475740	9710	9710	9710	9710	0
505	20241010	111800	280475740	9710	9710	9710	9710	0
506	20241010	111700	280475740	9710	9710	9710	9710	0
507	20241010	111600	280475740	9710	9710	9710	9710	63
508	20241010	111500	279864010	9710	9710	9710	9710	35
509	20241010	111400	279524160	9730	9730	9740	9710	1824
510	20241010	111300	261801240	9740	9740	9740	9740	0
511	20241010	111200	261801240	9740	9740	9740	9740	13
512	20241010	111100	261674620	9740	9740	9740	9740	20
513	20241010	111000	261479820	9730	9730	9730	9730	59
514	20241010	110900	260905750	9730	9740	9740	9730	22
515	20241010	110800	260691480	9720	9720	9720	9720	22
516	20241010	110700	260477640	9730	9730	9730	9730	229
517	20241010	110600	258249470	9720	9720	9720	9720	0
518	20241010	110500	258249470	9720	9730	9730	9720	98
519	20241010	110400	257296810	9730	9730	9730	9730	1
520	20241010	110300	257287080	9720	9720	9720	9720	0
521	20241010	110200	257287080	9720	9720	9720	9720	0
522	20241010	110100	257287080	9720	9720	9720	9710	620
523	20241010	110000	251264110	9730	9740	9740	9730	30
524	20241010	105900	250972190	9740	9740	9740	9740	5
525	20241010	105800	250923490	9720	9730	9730	9720	52
526	20241010	105700	250418040	9730	9730	9730	9730	6
527	20241010	105600	250359660	9730	9720	9730	9720	585
528	20241010	105500	244667780	9730	9720	9730	9720	195
529	20241010	105400	242772140	9730	9720	9730	9720	131
530	20241010	105300	241498560	9720	9720	9720	9720	48
531	20241010	105200	241032000	9730	9720	9730	9720	29
532	20241010	105100	240750030	9730	9710	9730	9710	614
533	20241010	105000	234782470	9730	9720	9730	9710	455
534	20241010	104900	230357460	9730	9720	9730	9720	151
535	20241010	104800	228889300	9720	9720	9730	9720	104
536	20241010	104700	227878410	9710	9710	9710	9710	0
537	20241010	104600	227878410	9710	9720	9720	9710	934
538	20241010	104500	218800720	9720	9720	9720	9720	35
539	20241010	104400	218460520	9730	9730	9730	9730	101
540	20241010	104300	217477790	9730	9730	9730	9730	1
541	20241010	104200	217468060	9730	9730	9730	9730	2
542	20241010	104100	217448600	9730	9730	9730	9730	89
543	20241010	104000	216582630	9730	9730	9730	9730	63
544	20241010	103900	215969640	9730	9730	9730	9730	11
545	20241010	103800	215862610	9720	9720	9720	9720	2
546	20241010	103700	215843170	9720	9730	9730	9720	162
547	20241010	103600	214268400	9730	9730	9730	9730	237
548	20241010	103500	211962390	9730	9740	9740	9730	35
549	20241010	103400	211621740	9730	9750	9750	9730	60
550	20241010	103300	211037740	9750	9740	9750	9740	110
551	20241010	103200	209966330	9750	9760	9760	9750	62
552	20241010	103100	209361820	9780	9780	9780	9780	0
553	20241010	103000	209361820	9780	9780	9780	9780	1
554	20241010	102900	209352040	9780	9760	9780	9760	16
555	20241010	102800	209195760	9780	9760	9780	9760	74
556	20241010	102700	208473480	9780	9780	9780	9750	64
557	20241010	102600	207848790	9750	9780	9780	9750	10
558	20241010	102500	207751260	9730	9730	9730	9730	428
559	20241010	102400	203586820	9720	9720	9720	9710	171
560	20241010	102300	201926050	9730	9730	9730	9710	7
561	20241010	102200	201857990	9710	9710	9710	9710	100
562	20241010	102100	200886990	9730	9720	9730	9710	1582
563	20241010	102000	185522250	9720	9720	9720	9720	625
564	20241010	101900	179447250	9720	9720	9720	9720	255
565	20241010	101800	176968650	9730	9730	9730	9730	133
566	20241010	101700	175674560	9740	9750	9750	9730	62
567	20241010	101600	175071230	9750	9750	9750	9750	7
568	20241010	101500	175002980	9750	9770	9770	9730	64
569	20241010	101400	174380100	9770	9730	9770	9730	62
570	20241010	101300	173776400	9770	9770	9770	9770	1
571	20241010	101200	173766630	9730	9730	9730	9730	0
572	20241010	101100	173766630	9730	9760	9780	9730	89
573	20241010	101000	172900370	9770	9780	9780	9750	19
574	20241010	100900	172714770	9780	9740	9780	9720	171
575	20241010	100800	171050890	9730	9730	9740	9730	114
576	20241010	100700	169940550	9730	9730	9730	9730	316
577	20241010	100600	166865870	9740	9740	9740	9740	10
578	20241010	100500	166768470	9730	9730	9730	9720	583
579	20241010	100400	161098110	9730	9710	9730	9710	75
580	20241010	100300	160369110	9720	9710	9720	9700	371
581	20241010	100200	156768060	9710	9710	9710	9700	254
582	20241010	100100	154302610	9710	9710	9710	9710	194
583	20241010	100000	152418870	9720	9710	9720	9710	70
584	20241010	095900	151738570	9720	9710	9720	9700	1379
585	20241010	095800	138349850	9720	9720	9720	9720	288
586	20241010	095700	135550490	9720	9720	9730	9720	83
587	20241010	095600	134743620	9720	9730	9730	9710	295
588	20241010	095500	131877110	9720	9760	9780	9720	3129
589	20241010	095400	101371330	9760	9760	9760	9750	193
590	20241010	095300	99488520	9760	9760	9760	9760	54
591	20241010	095200	98961480	9780	9780	9780	9780	0
592	20241010	095100	98961480	9780	9760	9780	9750	134
593	20241010	095000	97653630	9790	9790	9790	9790	0
594	20241010	094900	97653630	9790	9790	9790	9790	0
595	20241010	094800	97653630	9790	9760	9790	9750	331
596	20241010	094700	94424420	9760	9770	9770	9750	1407
597	20241010	094600	80684080	9780	9770	9780	9770	163
598	20241010	094500	79091560	9770	9790	9790	9760	257
599	20241010	094400	76580690	9780	9790	9790	9780	67
600	20241010	094300	75924820	9770	9790	9790	9770	28
601	20241010	094200	75651160	9780	9770	9780	9770	799
602	20241010	094100	67838760	9780	9780	9780	9780	125
603	20241010	094000	66616260	9780	9780	9780	9780	404
604	20241010	093900	62665140	9780	9800	9800	9770	962
605	20241010	093800	53242800	9830	9830	9830	9800	638
606	20241010	093700	46987980	9830	9810	9830	9810	8
607	20241010	093600	46909440	9810	9800	9810	9800	346
608	20241010	093500	43517360	9810	9820	9840	9800	168
609	20241010	093400	41869240	9850	9850	9850	9820	10
610	20241010	093300	41770920	9860	9830	9860	9820	191
611	20241010	093200	39895130	9860	9860	9860	9860	0
612	20241010	093100	39895130	9860	9860	9860	9860	1
613	20241010	093000	39885270	9870	9830	9870	9830	200
614	20241010	092900	37919190	9830	9820	9830	9820	12
615	20241010	092800	37801330	9820	9820	9820	9820	0
616	20241010	092700	37801330	9820	9840	9870	9820	109
617	20241010	092600	36729850	9880	9840	9880	9840	161
618	20241010	092500	35145530	9840	9840	9840	9840	0
619	20241010	092400	35145530	9840	9840	9840	9840	0
620	20241010	092300	35145530	9840	9820	9840	9820	150
621	20241010	092200	33672290	9810	9820	9820	9810	51
622	20241010	092100	33171540	9820	9840	9840	9820	6
623	20241010	092000	33112600	9820	9820	9820	9820	1
624	20241010	091900	33102780	9820	9820	9820	9820	70
625	20241010	091800	32415380	9820	9820	9820	9810	70
626	20241010	091700	31728610	9820	9830	9830	9800	989
627	20241010	091600	22016380	9830	9830	9830	9830	0
628	20241010	091500	22016380	9830	9840	9840	9830	42
629	20241010	091400	21603450	9840	9840	9840	9840	41
630	20241010	091300	21200010	9840	9840	9860	9830	1105
631	20241010	091200	10328360	9880	9880	9880	9880	102
632	20241010	091100	9320600	9890	9850	9890	9840	135
633	20241010	091000	7990810	9850	9870	9900	9850	62
634	20241010	090900	7379140	9900	9900	9900	9870	190
635	20241010	090800	5499760	9900	9870	9900	9870	11
636	20241010	090700	5391160	9870	9870	9870	9870	0
637	20241010	090600	5391160	9870	9910	9910	9870	5
638	20241010	090500	5341770	9910	9900	9910	9900	139
639	20241010	090400	3965660	9870	9870	9870	9870	0
640	20241010	090300	3965660	9870	9910	9910	9870	2
641	20241010	090200	3945880	9910	9910	9910	9910	2
642	20241010	090100	3926060	9900	9850	9900	9850	164
643	20241010	090000	2306100	9910	9850	9910	9850	234