KissMeData/061970/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194200	377700815	4060	4060	4060	4060	3511
3	20241010	194100	377700815	4060	4060	4060	4060	0
4	20241010	194000	377700815	4060	4060	4060	4060	0
5	20241010	193900	377700815	4060	4060	4060	4060	0
6	20241010	193800	377700815	4060	4060	4060	4060	0
7	20241010	193700	377700815	4060	4060	4060	4060	0
8	20241010	193600	377700815	4060	4060	4060	4060	0
9	20241010	193500	377700815	4060	4060	4060	4060	0
10	20241010	193400	377700815	4060	4060	4060	4060	0
11	20241010	193300	377700815	4060	4060	4060	4060	0
12	20241010	193200	377700815	4060	4060	4060	4060	0
13	20241010	193100	377700815	4060	4060	4060	4060	0
14	20241010	193000	377700815	4060	4060	4060	4060	0
15	20241010	192900	377700815	4060	4060	4060	4060	0
16	20241010	192800	377700815	4060	4060	4060	4060	0
17	20241010	192700	377700815	4060	4060	4060	4060	0
18	20241010	192600	377700815	4060	4060	4060	4060	0
19	20241010	192500	377700815	4060	4060	4060	4060	0
20	20241010	192400	377700815	4060	4060	4060	4060	0
21	20241010	192300	377700815	4060	4060	4060	4060	0
22	20241010	192200	377700815	4060	4060	4060	4060	0
23	20241010	192100	377700815	4060	4060	4060	4060	0
24	20241010	192000	377700815	4060	4060	4060	4060	0
25	20241010	191900	377700815	4060	4060	4060	4060	0
26	20241010	191800	377700815	4060	4060	4060	4060	0
27	20241010	191700	377700815	4060	4060	4060	4060	0
28	20241010	191600	377700815	4060	4060	4060	4060	0
29	20241010	191500	377700815	4060	4060	4060	4060	0
30	20241010	191400	377700815	4060	4060	4060	4060	0
31	20241010	191300	377700815	4060	4060	4060	4060	0
32	20241010	191200	377700815	4060	4060	4060	4060	3511
33	20241010	191100	377700815	4060	4060	4060	4060	0
34	20241010	191000	377700815	4060	4060	4060	4060	0
35	20241010	190900	377700815	4060	4060	4060	4060	0
36	20241010	190800	377700815	4060	4060	4060	4060	0
37	20241010	190700	377700815	4060	4060	4060	4060	0
38	20241010	190600	377700815	4060	4060	4060	4060	0
39	20241010	190500	377700815	4060	4060	4060	4060	0
40	20241010	190400	377700815	4060	4060	4060	4060	0
41	20241010	190300	377700815	4060	4060	4060	4060	0
42	20241010	190200	377700815	4060	4060	4060	4060	0
43	20241010	190100	377700815	4060	4060	4060	4060	0
44	20241010	190000	377700815	4060	4060	4060	4060	0
45	20241010	185900	377700815	4060	4060	4060	4060	0
46	20241010	185800	377700815	4060	4060	4060	4060	0
47	20241010	185700	377700815	4060	4060	4060	4060	0
48	20241010	185600	377700815	4060	4060	4060	4060	0
49	20241010	185500	377700815	4060	4060	4060	4060	0
50	20241010	185400	377700815	4060	4060	4060	4060	0
51	20241010	185300	377700815	4060	4060	4060	4060	0
52	20241010	185200	377700815	4060	4060	4060	4060	0
53	20241010	185100	377700815	4060	4060	4060	4060	0
54	20241010	185000	377700815	4060	4060	4060	4060	0
55	20241010	184900	377700815	4060	4060	4060	4060	0
56	20241010	184800	377700815	4060	4060	4060	4060	0
57	20241010	184700	377700815	4060	4060	4060	4060	0
58	20241010	184600	377700815	4060	4060	4060	4060	0
59	20241010	184500	377700815	4060	4060	4060	4060	0
60	20241010	184400	377700815	4060	4060	4060	4060	0
61	20241010	184300	377700815	4060	4060	4060	4060	0
62	20241010	184200	377700815	4060	4060	4060	4060	3511
63	20241010	184100	377700815	4060	4060	4060	4060	0
64	20241010	184000	377700815	4060	4060	4060	4060	0
65	20241010	183900	377700815	4060	4060	4060	4060	0
66	20241010	183800	377700815	4060	4060	4060	4060	0
67	20241010	183700	377700815	4060	4060	4060	4060	0
68	20241010	183600	377700815	4060	4060	4060	4060	0
69	20241010	183500	377700815	4060	4060	4060	4060	0
70	20241010	183400	377700815	4060	4060	4060	4060	0
71	20241010	183300	377700815	4060	4060	4060	4060	0
72	20241010	183200	377700815	4060	4060	4060	4060	0
73	20241010	183100	377700815	4060	4060	4060	4060	0
74	20241010	183000	377700815	4060	4060	4060	4060	0
75	20241010	182900	377700815	4060	4060	4060	4060	0
76	20241010	182800	377700815	4060	4060	4060	4060	0
77	20241010	182700	377700815	4060	4060	4060	4060	0
78	20241010	182600	377700815	4060	4060	4060	4060	0
79	20241010	182500	377700815	4060	4060	4060	4060	0
80	20241010	182400	377700815	4060	4060	4060	4060	0
81	20241010	182300	377700815	4060	4060	4060	4060	0
82	20241010	182200	377700815	4060	4060	4060	4060	0
83	20241010	182100	377700815	4060	4060	4060	4060	0
84	20241010	182000	377700815	4060	4060	4060	4060	0
85	20241010	181900	377700815	4060	4060	4060	4060	0
86	20241010	181800	377700815	4060	4060	4060	4060	0
87	20241010	181700	377700815	4060	4060	4060	4060	0
88	20241010	181600	377700815	4060	4060	4060	4060	0
89	20241010	181500	377700815	4060	4060	4060	4060	0
90	20241010	181400	377700815	4060	4060	4060	4060	0
91	20241010	181300	377700815	4060	4060	4060	4060	0
92	20241010	181200	377700815	4060	4060	4060	4060	3511
93	20241010	181100	377700815	4060	4060	4060	4060	0
94	20241010	181000	377700815	4060	4060	4060	4060	0
95	20241010	180900	377700815	4060	4060	4060	4060	0
96	20241010	180800	377700815	4060	4060	4060	4060	0
97	20241010	180700	377700815	4060	4060	4060	4060	0
98	20241010	180600	377700815	4060	4060	4060	4060	0
99	20241010	180500	377700815	4060	4060	4060	4060	0
100	20241010	180400	377700815	4060	4060	4060	4060	0
101	20241010	180300	377700815	4060	4060	4060	4060	0
102	20241010	180200	377700815	4060	4060	4060	4060	0
103	20241010	180100	377700815	4060	4060	4060	4060	0
104	20241010	180000	377700815	4060	4060	4060	4060	0
105	20241010	175900	377700815	4060	4060	4060	4060	0
106	20241010	175800	377700815	4060	4060	4060	4060	0
107	20241010	175700	377700815	4060	4060	4060	4060	0
108	20241010	175600	377700815	4060	4060	4060	4060	0
109	20241010	175500	377700815	4060	4060	4060	4060	0
110	20241010	175400	377700815	4060	4060	4060	4060	0
111	20241010	175300	377700815	4060	4060	4060	4060	0
112	20241010	175200	377700815	4060	4060	4060	4060	0
113	20241010	175100	377700815	4060	4060	4060	4060	0
114	20241010	175000	377700815	4060	4060	4060	4060	0
115	20241010	174900	377700815	4060	4060	4060	4060	0
116	20241010	174800	377700815	4060	4060	4060	4060	0
117	20241010	174700	377700815	4060	4060	4060	4060	0
118	20241010	174600	377700815	4060	4060	4060	4060	0
119	20241010	174500	377700815	4060	4060	4060	4060	0
120	20241010	174400	377700815	4060	4060	4060	4060	0
121	20241010	174300	377700815	4060	4060	4060	4060	0
122	20241010	174200	377700815	4060	4060	4060	4060	3511
123	20241010	174100	377700815	4060	4060	4060	4060	0
124	20241010	174000	377700815	4060	4060	4060	4060	0
125	20241010	173900	377700815	4060	4060	4060	4060	0
126	20241010	173800	377700815	4060	4060	4060	4060	0
127	20241010	173700	377700815	4060	4060	4060	4060	0
128	20241010	173600	377700815	4060	4060	4060	4060	0
129	20241010	173500	377700815	4060	4060	4060	4060	0
130	20241010	173400	377700815	4060	4060	4060	4060	0
131	20241010	173300	377700815	4060	4060	4060	4060	0
132	20241010	173200	377700815	4060	4060	4060	4060	0
133	20241010	173100	377700815	4060	4060	4060	4060	0
134	20241010	173000	377700815	4060	4060	4060	4060	0
135	20241010	172900	377700815	4060	4060	4060	4060	0
136	20241010	172800	377700815	4060	4060	4060	4060	0
137	20241010	172700	377700815	4060	4060	4060	4060	0
138	20241010	172600	377700815	4060	4060	4060	4060	0
139	20241010	172500	377700815	4060	4060	4060	4060	0
140	20241010	172400	377700815	4060	4060	4060	4060	0
141	20241010	172300	377700815	4060	4060	4060	4060	0
142	20241010	172200	377700815	4060	4060	4060	4060	0
143	20241010	172100	377700815	4060	4060	4060	4060	0
144	20241010	172000	377700815	4060	4060	4060	4060	0
145	20241010	171900	377700815	4060	4060	4060	4060	0
146	20241010	171800	377700815	4060	4060	4060	4060	0
147	20241010	171700	377700815	4060	4060	4060	4060	0
148	20241010	171600	377700815	4060	4060	4060	4060	0
149	20241010	171500	377700815	4060	4060	4060	4060	0
150	20241010	171400	377700815	4060	4060	4060	4060	0
151	20241010	171300	377700815	4060	4060	4060	4060	0
152	20241010	171200	377700815	4060	4060	4060	4060	3511
153	20241010	171100	377700815	4060	4060	4060	4060	0
154	20241010	171000	377700815	4060	4060	4060	4060	0
155	20241010	170900	377700815	4060	4060	4060	4060	0
156	20241010	170800	377700815	4060	4060	4060	4060	0
157	20241010	170700	377700815	4060	4060	4060	4060	0
158	20241010	170600	377700815	4060	4060	4060	4060	0
159	20241010	170500	377700815	4060	4060	4060	4060	0
160	20241010	170400	377700815	4060	4060	4060	4060	0
161	20241010	170300	377700815	4060	4060	4060	4060	0
162	20241010	170200	377700815	4060	4060	4060	4060	0
163	20241010	170100	377700815	4060	4060	4060	4060	0
164	20241010	170000	377700815	4060	4060	4060	4060	0
165	20241010	165900	377700815	4060	4060	4060	4060	0
166	20241010	165800	377700815	4060	4060	4060	4060	0
167	20241010	165700	377700815	4060	4060	4060	4060	0
168	20241010	165600	377700815	4060	4060	4060	4060	0
169	20241010	165500	377700815	4060	4060	4060	4060	0
170	20241010	165400	377700815	4060	4060	4060	4060	0
171	20241010	165300	377700815	4060	4060	4060	4060	0
172	20241010	165200	377700815	4060	4060	4060	4060	0
173	20241010	165100	377700815	4060	4060	4060	4060	0
174	20241010	165000	377700815	4060	4060	4060	4060	0
175	20241010	164900	377700815	4060	4060	4060	4060	0
176	20241010	164800	377700815	4060	4060	4060	4060	0
177	20241010	164700	377700815	4060	4060	4060	4060	0
178	20241010	164600	377700815	4060	4060	4060	4060	0
179	20241010	164500	377700815	4060	4060	4060	4060	0
180	20241010	164400	377700815	4060	4060	4060	4060	0
181	20241010	164300	377700815	4060	4060	4060	4060	0
182	20241010	164200	377700815	4060	4060	4060	4060	3511
183	20241010	164100	377700815	4060	4060	4060	4060	0
184	20241010	164000	377700815	4060	4060	4060	4060	0
185	20241010	163900	377700815	4060	4060	4060	4060	0
186	20241010	163800	377700815	4060	4060	4060	4060	0
187	20241010	163700	377700815	4060	4060	4060	4060	0
188	20241010	163600	377700815	4060	4060	4060	4060	0
189	20241010	163500	377700815	4060	4060	4060	4060	0
190	20241010	163400	377700815	4060	4060	4060	4060	0
191	20241010	163300	377700815	4060	4060	4060	4060	0
192	20241010	163200	377700815	4060	4060	4060	4060	0
193	20241010	163100	377700815	4060	4060	4060	4060	0
194	20241010	163000	377700815	4060	4060	4060	4060	0
195	20241010	162900	377700815	4060	4060	4060	4060	0
196	20241010	162800	377700815	4060	4060	4060	4060	0
197	20241010	162700	377700815	4060	4060	4060	4060	0
198	20241010	162600	377700815	4060	4060	4060	4060	0
199	20241010	162500	377700815	4060	4060	4060	4060	0
200	20241010	162400	377700815	4060	4060	4060	4060	0
201	20241010	162300	377700815	4060	4060	4060	4060	0
202	20241010	162200	377700815	4060	4060	4060	4060	0
203	20241010	162100	377700815	4060	4060	4060	4060	0
204	20241010	162000	377700815	4060	4060	4060	4060	0
205	20241010	161900	377700815	4060	4060	4060	4060	0
206	20241010	161800	377700815	4060	4060	4060	4060	0
207	20241010	161700	377700815	4060	4060	4060	4060	0
208	20241010	161600	377700815	4060	4060	4060	4060	0
209	20241010	161500	377700815	4060	4060	4060	4060	0
210	20241010	161400	377700815	4060	4060	4060	4060	0
211	20241010	161300	377700815	4060	4060	4060	4060	0
212	20241010	161200	377700815	4060	4060	4060	4060	3511
213	20241010	161100	377700815	4060	4060	4060	4060	0
214	20241010	161000	377700815	4060	4060	4060	4060	0
215	20241010	160900	377700815	4060	4060	4060	4060	0
216	20241010	160800	377700815	4060	4060	4060	4060	0
217	20241010	160700	377700815	4060	4060	4060	4060	0
218	20241010	160600	377700815	4060	4060	4060	4060	0
219	20241010	160500	377700815	4060	4060	4060	4060	0
220	20241010	160400	377700815	4060	4060	4060	4060	0
221	20241010	160300	377700815	4060	4060	4060	4060	0
222	20241010	160200	377700815	4060	4060	4060	4060	0
223	20241010	160100	377700815	4060	4060	4060	4060	0
224	20241010	160000	377700815	4060	4060	4060	4060	0
225	20241010	155900	377700815	4060	4060	4060	4060	0
226	20241010	155800	377700815	4060	4060	4060	4060	0
227	20241010	155700	377700815	4060	4060	4060	4060	0
228	20241010	155600	377700815	4060	4060	4060	4060	0
229	20241010	155500	377700815	4060	4060	4060	4060	0
230	20241010	155400	377700815	4060	4060	4060	4060	0
231	20241010	155300	377700815	4060	4060	4060	4060	0
232	20241010	155200	377700815	4060	4060	4060	4060	0
233	20241010	155100	377700815	4060	4060	4060	4060	0
234	20241010	155000	377700815	4060	4060	4060	4060	0
235	20241010	154900	377700815	4060	4060	4060	4060	0
236	20241010	154800	377700815	4060	4060	4060	4060	0
237	20241010	154700	377700815	4060	4060	4060	4060	0
238	20241010	154600	377700815	4060	4060	4060	4060	0
239	20241010	154500	377700815	4060	4060	4060	4060	0
240	20241010	154400	377700815	4060	4060	4060	4060	0
241	20241010	154300	377700815	4060	4060	4060	4060	0
242	20241010	154200	377700815	4060	4060	4060	4060	3511
243	20241010	154100	377700815	4060	4060	4060	4060	0
244	20241010	154000	377700815	4060	4060	4060	4060	0
245	20241010	153900	377700815	4060	4060	4060	4060	0
246	20241010	153800	377700815	4060	4060	4060	4060	0
247	20241010	153700	377700815	4060	4060	4060	4060	0
248	20241010	153600	377700815	4060	4060	4060	4060	0
249	20241010	153500	377700815	4060	4060	4060	4060	0
250	20241010	153400	377700815	4060	4060	4060	4060	0
251	20241010	153300	377700815	4060	4060	4060	4060	0
252	20241010	153200	377700815	4060	4060	4060	4060	0
253	20241010	153100	377700815	4060	4060	4060	4060	0
254	20241010	153000	377700815	4060	4060	4060	4060	3511
255	20241010	152900	363446155	4070	4070	4070	4070	0
256	20241010	152800	363446155	4070	4070	4070	4070	0
257	20241010	152700	363446155	4070	4070	4070	4070	0
258	20241010	152600	363446155	4070	4070	4070	4070	0
259	20241010	152500	363446155	4070	4070	4070	4070	0
260	20241010	152400	363446155	4070	4070	4070	4070	0
261	20241010	152300	363446155	4070	4070	4070	4070	0
262	20241010	152200	363446155	4070	4070	4070	4070	0
263	20241010	152100	363446155	4070	4070	4070	4070	0
264	20241010	152000	363446155	4070	4070	4070	4070	0
265	20241010	151900	363446155	4070	4070	4075	4070	134
266	20241010	151800	362900770	4065	4070	4075	4065	33
267	20241010	151700	362766590	4075	4065	4075	4065	13
268	20241010	151600	362713720	4070	4070	4070	4070	0
269	20241010	151500	362713720	4070	4065	4085	4065	3502
270	20241010	151400	348439900	4060	4060	4060	4060	1
271	20241010	151300	348435840	4060	4060	4060	4060	174
272	20241010	151200	347729400	4060	4055	4060	4055	106
273	20241010	151100	347299545	4055	4060	4060	4055	702
274	20241010	151000	344452725	4060	4060	4060	4060	1
275	20241010	150900	344448665	4055	4060	4060	4055	310
276	20241010	150800	343190080	4060	4060	4060	4060	30
277	20241010	150700	343068280	4060	4060	4060	4060	56
278	20241010	150600	342840920	4055	4060	4060	4055	1745
279	20241010	150500	335757115	4065	4070	4070	4060	5394
280	20241010	150400	313836830	4075	4070	4075	4070	133
281	20241010	150300	313295470	4065	4070	4070	4065	4
282	20241010	150200	313279200	4070	4070	4070	4070	0
283	20241010	150100	313279200	4070	4065	4070	4065	3
284	20241010	150000	313266995	4065	4065	4065	4065	10
285	20241010	145900	313226345	4065	4070	4070	4065	39
286	20241010	145800	313067630	4070	4070	4070	4070	968
287	20241010	145700	309127870	4075	4070	4075	4070	76
288	20241010	145600	308818475	4070	4070	4070	4070	62
289	20241010	145500	308566135	4070	4070	4070	4070	435
290	20241010	145400	306795685	4070	4070	4070	4070	213
291	20241010	145300	305928775	4070	4070	4070	4065	122
292	20241010	145200	305432240	4075	4070	4075	4065	92
293	20241010	145100	305058060	4070	4070	4075	4070	1295
294	20241010	145000	299787360	4070	4070	4070	4070	2
295	20241010	144900	299779220	4070	4070	4070	4070	0
296	20241010	144800	299779220	4070	4070	4070	4070	1
297	20241010	144700	299775150	4070	4070	4070	4065	758
298	20241010	144600	296690405	4070	4070	4070	4070	0
299	20241010	144500	296690405	4070	4070	4070	4070	264
300	20241010	144400	295615925	4070	4070	4070	4070	340
301	20241010	144300	294232125	4075	4070	4075	4070	20
302	20241010	144200	294150670	4070	4070	4070	4070	4
303	20241010	144100	294134390	4070	4070	4070	4070	12
304	20241010	144000	294085550	4070	4065	4070	4065	4
305	20241010	143900	294069280	4065	4065	4070	4065	291
306	20241010	143800	292885865	4065	4070	4070	4065	1741
307	20241010	143700	285804435	4070	4070	4070	4070	1
308	20241010	143600	285800365	4075	4075	4075	4075	9
309	20241010	143500	285763690	4075	4075	4075	4075	5
310	20241010	143400	285743315	4070	4070	4070	4070	31
311	20241010	143300	285617145	4070	4070	4070	4070	417
312	20241010	143200	283919955	4065	4065	4065	4065	54
313	20241010	143100	283700445	4070	4070	4070	4070	1
314	20241010	143000	283696375	4070	4070	4070	4070	6
315	20241010	142900	283671955	4065	4065	4065	4065	2
316	20241010	142800	283663825	4070	4070	4070	4070	0
317	20241010	142700	283663825	4070	4070	4070	4070	57
318	20241010	142600	283431835	4065	4070	4070	4065	2
319	20241010	142500	283423700	4070	4070	4070	4070	55
320	20241010	142400	283199850	4070	4070	4070	4070	149
321	20241010	142300	282593420	4075	4075	4075	4075	51
322	20241010	142200	282385595	4075	4075	4075	4075	81
323	20241010	142100	282055520	4070	4070	4070	4065	1334
324	20241010	142000	276626145	4070	4070	4070	4070	11
325	20241010	141900	276581375	4065	4065	4065	4065	2
326	20241010	141800	276573245	4070	4070	4070	4070	0
327	20241010	141700	276573245	4070	4070	4070	4070	62
328	20241010	141600	276320905	4065	4070	4070	4065	61
329	20241010	141500	276072640	4065	4065	4065	4065	1
330	20241010	141400	276068575	4070	4070	4070	4065	42
331	20241010	141300	275897705	4070	4065	4070	4065	132
332	20241010	141200	275361100	4065	4075	4075	4065	2763
333	20241010	141100	264115290	4080	4080	4080	4075	1975
334	20241010	141000	256061095	4085	4085	4085	4085	50
335	20241010	140900	255856845	4085	4085	4085	4085	1
336	20241010	140800	255852760	4080	4080	4080	4080	1
337	20241010	140700	255848680	4085	4080	4085	4080	116
338	20241010	140600	255375200	4085	4085	4085	4085	15
339	20241010	140500	255313925	4080	4085	4085	4080	7
340	20241010	140400	255285340	4085	4080	4085	4080	205
341	20241010	140300	254448915	4085	4085	4085	4085	432
342	20241010	140200	252684195	4090	4090	4090	4090	200
343	20241010	140100	251866195	4085	4085	4085	4085	0
344	20241010	140000	251866195	4085	4085	4085	4085	331
345	20241010	135900	250514060	4085	4085	4085	4085	0
346	20241010	135800	250514060	4085	4085	4085	4085	0
347	20241010	135700	250514060	4085	4085	4090	4085	406
348	20241010	135600	248855525	4090	4090	4090	4090	13
349	20241010	135500	248802355	4080	4080	4080	4080	2
350	20241010	135400	248794195	4090	4085	4090	4085	3
351	20241010	135300	248781930	4090	4085	4090	4085	193
352	20241010	135200	247993520	4085	4090	4090	4085	6
353	20241010	135100	247968985	4085	4085	4085	4085	0
354	20241010	135000	247968985	4085	4085	4085	4085	1
355	20241010	134900	247964900	4090	4090	4090	4090	0
356	20241010	134800	247964900	4090	4090	4090	4090	100
357	20241010	134700	247555900	4085	4085	4085	4085	11
358	20241010	134600	247510965	4085	4085	4085	4085	0
359	20241010	134500	247510965	4085	4085	4085	4085	0
360	20241010	134400	247510965	4085	4085	4085	4085	2
361	20241010	134300	247502795	4085	4085	4085	4085	0
362	20241010	134200	247502795	4085	4085	4085	4085	1
363	20241010	134100	247498710	4095	4090	4095	4090	81
364	20241010	134000	247167025	4085	4085	4085	4085	7
365	20241010	133900	247138430	4085	4090	4095	4085	4
366	20241010	133800	247122065	4090	4090	4090	4090	1
367	20241010	133700	247117975	4095	4085	4095	4085	171
368	20241010	133600	246419425	4080	4080	4080	4080	1
369	20241010	133500	246415345	4085	4085	4085	4085	1
370	20241010	133400	246411260	4080	4080	4080	4080	2
371	20241010	133300	246403100	4085	4085	4085	4085	0
372	20241010	133200	246403100	4085	4085	4085	4085	5
373	20241010	133100	246382675	4075	4080	4080	4075	204
374	20241010	133000	245550360	4080	4080	4080	4080	2
375	20241010	132900	245542200	4075	4075	4075	4075	0
376	20241010	132800	245542200	4075	4075	4075	4075	3
377	20241010	132700	245529975	4070	4075	4075	4070	600
378	20241010	132600	243085375	4075	4075	4075	4075	1
379	20241010	132500	243081300	4075	4075	4075	4075	0
380	20241010	132400	243081300	4075	4080	4080	4075	1275
381	20241010	132300	237884740	4080	4080	4080	4080	111
382	20241010	132200	237431860	4080	4080	4080	4080	60
383	20241010	132100	237187060	4080	4080	4080	4080	2
384	20241010	132000	237178900	4080	4080	4080	4080	40
385	20241010	131900	237015700	4080	4090	4090	4080	9353
386	20241010	131800	198771820	4095	4090	4095	4090	12
387	20241010	131700	198722685	4090	4090	4090	4090	1
388	20241010	131600	198718595	4090	4090	4090	4090	0
389	20241010	131500	198718595	4090	4090	4090	4090	33
390	20241010	131400	198583625	4090	4090	4090	4090	0
391	20241010	131300	198583625	4090	4090	4090	4090	659
392	20241010	131200	195888315	4095	4090	4095	4090	6
393	20241010	131100	195863750	4090	4095	4095	4090	44
394	20241010	131000	195683765	4095	4090	4095	4090	6
395	20241010	130900	195659210	4095	4095	4095	4095	0
396	20241010	130800	195659210	4095	4095	4095	4095	2
397	20241010	130700	195651020	4090	4090	4090	4090	57
398	20241010	130600	195417890	4095	4095	4095	4095	0
399	20241010	130500	195417890	4095	4090	4095	4090	19
400	20241010	130400	195340090	4090	4090	4090	4090	0
401	20241010	130300	195340090	4090	4090	4090	4090	0
402	20241010	130200	195340090	4090	4090	4090	4090	1
403	20241010	130100	195336000	4095	4090	4095	4090	6
404	20241010	130000	195311435	4090	4090	4090	4090	10
405	20241010	125900	195270535	4090	4090	4090	4090	2
406	20241010	125800	195262355	4090	4090	4090	4090	0
407	20241010	125700	195262355	4090	4090	4090	4090	106
408	20241010	125600	194828815	4090	4090	4090	4090	45
409	20241010	125500	194644765	4095	4095	4095	4095	1285
410	20241010	125400	189382690	4095	4095	4095	4095	1
411	20241010	125300	189378595	4095	4095	4095	4095	0
412	20241010	125200	189378595	4095	4095	4095	4095	301
413	20241010	125100	188146000	4095	4095	4095	4095	31
414	20241010	125000	188019055	4100	4100	4100	4100	1
415	20241010	124900	188014955	4095	4095	4095	4095	2
416	20241010	124800	188006765	4095	4095	4095	4095	20
417	20241010	124700	187924865	4095	4095	4095	4095	30
418	20241010	124600	187802015	4095	4095	4095	4095	201
419	20241010	124500	186978920	4100	4100	4100	4100	1
420	20241010	124400	186974820	4095	4095	4095	4095	1
421	20241010	124300	186970725	4095	4095	4095	4095	0
422	20241010	124200	186970725	4095	4095	4095	4095	250
423	20241010	124100	185946975	4095	4100	4100	4095	7
424	20241010	124000	185918280	4095	4095	4095	4095	0
425	20241010	123900	185918280	4095	4100	4100	4095	96
426	20241010	123800	185524690	4095	4095	4095	4095	576
427	20241010	123700	183165970	4090	4090	4090	4090	0
428	20241010	123600	183165970	4090	4090	4090	4090	102
429	20241010	123500	182748790	4095	4095	4095	4095	9
430	20241010	123400	182711935	4090	4090	4090	4090	0
431	20241010	123300	182711935	4090	4090	4090	4090	1
432	20241010	123200	182707845	4095	4095	4095	4095	1
433	20241010	123100	182703750	4090	4090	4090	4090	32
434	20241010	123000	182572870	4090	4095	4095	4090	51
435	20241010	122900	182364030	4095	4095	4095	4095	589
436	20241010	122800	179952075	4090	4095	4095	4090	413
437	20241010	122700	178261345	4095	4095	4095	4095	1473
438	20241010	122600	172229410	4090	4090	4090	4090	450
439	20241010	122500	170388910	4090	4095	4095	4090	125
440	20241010	122400	169877045	4090	4090	4095	4090	506
441	20241010	122300	167807415	4095	4090	4095	4090	6
442	20241010	122200	167782850	4090	4095	4095	4090	196
443	20241010	122100	166980235	4095	4095	4095	4095	32
444	20241010	122000	166849195	4095	4100	4100	4095	210
445	20241010	121900	165988200	4100	4095	4100	4095	523
446	20241010	121800	163845675	4090	4090	4090	4090	0
447	20241010	121700	163845675	4090	4090	4090	4090	315
448	20241010	121600	162557325	4090	4090	4090	4090	0
449	20241010	121500	162557325	4090	4090	4095	4090	415
450	20241010	121400	160859970	4095	4095	4095	4095	21
451	20241010	121300	160773975	4095	4095	4095	4095	1
452	20241010	121200	160769880	4090	4095	4095	4090	7
453	20241010	121100	160741220	4095	4095	4095	4095	4
454	20241010	121000	160724840	4095	4095	4095	4095	499
455	20241010	120900	158681435	4095	4095	4095	4095	51
456	20241010	120800	158472590	4095	4095	4095	4095	0
457	20241010	120700	158472590	4095	4095	4095	4095	1
458	20241010	120600	158468495	4095	4095	4095	4095	0
459	20241010	120500	158468495	4095	4095	4095	4095	24
460	20241010	120400	158370215	4100	4095	4100	4095	202
461	20241010	120300	157542025	4095	4095	4095	4095	250
462	20241010	120200	156518275	4095	4095	4095	4095	1
463	20241010	120100	156514180	4095	4095	4095	4095	0
464	20241010	120000	156514180	4095	4095	4095	4095	60
465	20241010	115900	156268480	4095	4095	4095	4095	1
466	20241010	115800	156264385	4095	4095	4095	4095	0
467	20241010	115700	156264385	4095	4095	4095	4095	32
468	20241010	115600	156133345	4095	4095	4095	4095	1
469	20241010	115500	156129250	4100	4095	4100	4095	265
470	20241010	115400	155042755	4100	4105	4105	4100	102
471	20241010	115300	154624305	4105	4105	4105	4105	0
472	20241010	115200	154624305	4105	4105	4105	4105	1
473	20241010	115100	154620200	4100	4100	4100	4100	2
474	20241010	115000	154612000	4100	4100	4100	4100	0
475	20241010	114900	154612000	4100	4100	4100	4100	50
476	20241010	114800	154407000	4100	4105	4105	4100	11
477	20241010	114700	154361850	4100	4100	4100	4100	0
478	20241010	114600	154361850	4100	4100	4100	4100	1
479	20241010	114500	154357750	4095	4095	4095	4095	0
480	20241010	114400	154357750	4095	4095	4095	4095	0
481	20241010	114300	154357750	4095	4100	4100	4095	21
482	20241010	114200	154271655	4100	4100	4100	4100	2449
483	20241010	114100	144230755	4100	4100	4100	4100	0
484	20241010	114000	144230755	4100	4105	4105	4100	8
485	20241010	113900	144197925	4105	4105	4105	4100	418
486	20241010	113800	142483310	4105	4105	4105	4105	1
487	20241010	113700	142479205	4105	4105	4105	4105	0
488	20241010	113600	142479205	4105	4105	4105	4105	0
489	20241010	113500	142479205	4105	4110	4110	4105	2
490	20241010	113400	142470990	4105	4105	4105	4105	0
491	20241010	113300	142470990	4105	4105	4105	4105	2
492	20241010	113200	142462780	4105	4105	4105	4105	0
493	20241010	113100	142462780	4105	4105	4105	4105	0
494	20241010	113000	142462780	4105	4105	4105	4105	2
495	20241010	112900	142454570	4105	4105	4105	4105	0
496	20241010	112800	142454570	4105	4105	4105	4105	0
497	20241010	112700	142454570	4105	4105	4105	4105	1
498	20241010	112600	142450465	4110	4105	4110	4105	27
499	20241010	112500	142339575	4105	4100	4105	4100	17
500	20241010	112400	142269850	4105	4105	4105	4105	0
501	20241010	112300	142269850	4105	4105	4105	4105	1
502	20241010	112200	142265745	4110	4100	4110	4100	2
503	20241010	112100	142257535	4105	4105	4105	4105	102
504	20241010	112000	141838825	4100	4100	4100	4100	0
505	20241010	111900	141838825	4100	4100	4100	4100	2
506	20241010	111800	141830625	4100	4100	4100	4100	0
507	20241010	111700	141830625	4100	4110	4110	4100	2511
508	20241010	111600	131532220	4110	4110	4110	4110	3
509	20241010	111500	131519890	4105	4105	4105	4105	0
510	20241010	111400	131519890	4105	4105	4105	4105	1
511	20241010	111300	131515785	4105	4105	4105	4105	0
512	20241010	111200	131515785	4105	4105	4105	4105	0
513	20241010	111100	131515785	4105	4110	4110	4105	18
514	20241010	111000	131441810	4105	4105	4105	4105	1
515	20241010	110900	131437705	4105	4105	4105	4105	1
516	20241010	110800	131433600	4110	4110	4110	4110	0
517	20241010	110700	131433600	4110	4110	4110	4110	51
518	20241010	110600	131223990	4105	4110	4110	4105	262
519	20241010	110500	130147180	4110	4105	4110	4105	48
520	20241010	110400	129950115	4105	4105	4105	4105	1
521	20241010	110300	129946010	4115	4115	4115	4115	0
522	20241010	110200	129946010	4115	4110	4115	4110	505
523	20241010	110100	127868575	4105	4105	4105	4105	1
524	20241010	110000	127864470	4110	4105	4110	4105	145
525	20241010	105900	127269240	4105	4105	4105	4105	1
526	20241010	105800	127265135	4105	4105	4105	4105	2
527	20241010	105700	127256925	4110	4110	4110	4110	10
528	20241010	105600	127215825	4105	4105	4105	4105	2
529	20241010	105500	127207615	4105	4105	4105	4105	1
530	20241010	105400	127203510	4110	4110	4110	4110	10
531	20241010	105300	127162410	4105	4105	4105	4105	0
532	20241010	105200	127162410	4105	4105	4105	4105	0
533	20241010	105100	127162410	4105	4105	4105	4105	0
534	20241010	105000	127162410	4105	4105	4105	4105	0
535	20241010	104900	127162410	4105	4105	4105	4105	126
536	20241010	104800	126645180	4110	4110	4110	4110	0
537	20241010	104700	126645180	4110	4110	4110	4110	10
538	20241010	104600	126604080	4105	4105	4105	4105	145
539	20241010	104500	126008855	4110	4110	4110	4110	1056
540	20241010	104400	121668695	4110	4110	4110	4110	0
541	20241010	104300	121668695	4110	4110	4110	4110	0
542	20241010	104200	121668695	4110	4110	4110	4110	1
543	20241010	104100	121664585	4110	4110	4110	4110	16
544	20241010	104000	121598825	4110	4110	4110	4110	17
545	20241010	103900	121528955	4110	4110	4110	4110	3
546	20241010	103800	121516625	4110	4110	4110	4110	5
547	20241010	103700	121496075	4110	4110	4110	4110	0
548	20241010	103600	121496075	4110	4110	4110	4110	15
549	20241010	103500	121434425	4110	4115	4115	4110	16
550	20241010	103400	121368645	4115	4115	4115	4115	0
551	20241010	103300	121368645	4115	4115	4115	4115	22
552	20241010	103200	121278115	4115	4115	4115	4115	11
553	20241010	103100	121232850	4120	4120	4120	4120	3
554	20241010	103000	121220490	4120	4120	4120	4120	0
555	20241010	102900	121220490	4120	4115	4120	4115	77
556	20241010	102800	120903610	4120	4120	4120	4120	0
557	20241010	102700	120903610	4120	4110	4120	4110	3
558	20241010	102600	120891270	4105	4105	4105	4105	1228
559	20241010	102500	115850330	4100	4100	4100	4100	742
560	20241010	102400	112808130	4100	4100	4100	4100	0
561	20241010	102300	112808130	4100	4100	4100	4100	0
562	20241010	102200	112808130	4100	4100	4100	4090	1050
563	20241010	102100	108503190	4095	4090	4095	4090	252
564	20241010	102000	107472505	4090	4100	4105	4090	522
565	20241010	101900	105337065	4100	4100	4100	4100	1
566	20241010	101800	105332965	4095	4100	4100	4095	1352
567	20241010	101700	99795020	4110	4105	4110	4105	3
568	20241010	101600	99782695	4110	4105	4110	4105	8
569	20241010	101500	99749840	4105	4105	4105	4105	295
570	20241010	101400	98538865	4105	4105	4105	4105	0
571	20241010	101300	98538865	4105	4105	4105	4105	24
572	20241010	101200	98440345	4105	4105	4105	4105	0
573	20241010	101100	98440345	4105	4105	4105	4105	0
574	20241010	101000	98440345	4105	4105	4105	4105	6
575	20241010	100900	98415715	4110	4110	4110	4110	108
576	20241010	100800	97971835	4115	4115	4115	4115	0
577	20241010	100700	97971835	4115	4110	4115	4110	79
578	20241010	100600	97647140	4110	4105	4110	4105	124
579	20241010	100500	97138115	4105	4105	4105	4105	200
580	20241010	100400	96317115	4100	4100	4100	4100	0
581	20241010	100300	96317115	4100	4100	4100	4100	0
582	20241010	100200	96317115	4100	4100	4100	4100	55
583	20241010	100100	96091615	4100	4095	4100	4095	59
584	20241010	100000	95849985	4095	4095	4095	4095	172
585	20241010	095900	95145645	4095	4095	4095	4095	0
586	20241010	095800	95145645	4095	4095	4095	4095	7
587	20241010	095700	95116980	4095	4095	4095	4095	310
588	20241010	095600	93847530	4095	4105	4105	4095	1003
589	20241010	095500	89739460	4110	4105	4110	4105	2
590	20241010	095400	89731245	4100	4100	4100	4100	42
591	20241010	095300	89559045	4100	4100	4100	4100	0
592	20241010	095200	89559045	4100	4105	4105	4100	149
593	20241010	095100	88947580	4100	4100	4100	4100	0
594	20241010	095000	88947580	4100	4100	4100	4100	0
595	20241010	094900	88947580	4100	4100	4100	4100	1046
596	20241010	094800	84658980	4110	4110	4110	4110	2
597	20241010	094700	84650760	4090	4110	4110	4090	5116
598	20241010	094600	63686950	4110	4110	4110	4105	396
599	20241010	094500	62061340	4110	4110	4110	4110	17
600	20241010	094400	61991470	4110	4120	4120	4110	346
601	20241010	094300	60568985	4115	4115	4115	4115	182
602	20241010	094200	59820055	4115	4110	4115	4110	1240
603	20241010	094100	54723585	4115	4115	4115	4115	105
604	20241010	094000	54291510	4120	4120	4120	4120	0
605	20241010	093900	54291510	4120	4120	4120	4120	4
606	20241010	093800	54275030	4125	4125	4125	4125	860
607	20241010	093700	50727530	4140	4125	4140	4125	1213
608	20241010	093600	45717185	4130	4120	4130	4120	2
609	20241010	093500	45708935	4120	4115	4120	4110	776
610	20241010	093400	42516905	4120	4120	4120	4120	149
611	20241010	093300	41903025	4125	4130	4130	4125	21
612	20241010	093200	41816375	4130	4130	4130	4130	0
613	20241010	093100	41816375	4130	4130	4130	4130	0
614	20241010	093000	41816375	4130	4130	4130	4130	10
615	20241010	092900	41775075	4130	4130	4130	4130	1
616	20241010	092800	41770945	4130	4130	4130	4130	2
617	20241010	092700	41762685	4125	4135	4135	4125	130
618	20241010	092600	41225965	4135	4135	4135	4135	27
619	20241010	092500	41114320	4135	4135	4135	4135	0
620	20241010	092400	41114320	4135	4135	4135	4135	1
621	20241010	092300	41110185	4130	4145	4145	4130	2960
622	20241010	092200	28867875	4140	4155	4155	4140	115
623	20241010	092100	28391455	4145	4140	4145	4140	286
624	20241010	092000	27207280	4135	4140	4140	4135	157
625	20241010	091900	26557550	4140	4140	4140	4140	0
626	20241010	091800	26557550	4140	4140	4140	4140	0
627	20241010	091700	26557550	4140	4140	4140	4140	233
628	20241010	091600	25592930	4140	4155	4155	4140	1715
629	20241010	091500	18475165	4160	4160	4160	4160	16
630	20241010	091400	18408605	4160	4180	4180	4160	1618
631	20241010	091300	11659520	4180	4180	4180	4180	0
632	20241010	091200	11659520	4180	4185	4185	4180	87
633	20241010	091100	11295720	4220	4195	4220	4195	1010
634	20241010	091000	7042580	4195	4195	4195	4195	100
635	20241010	090900	6623080	4195	4195	4195	4195	530
636	20241010	090800	4399730	4180	4190	4190	4180	60
637	20241010	090700	4148805	4195	4195	4195	4195	1
638	20241010	090600	4144610	4195	4195	4195	4195	10
639	20241010	090500	4102660	4195	4195	4195	4195	0
640	20241010	090400	4102660	4195	4195	4195	4195	0
641	20241010	090300	4102660	4195	4185	4195	4185	157
642	20241010	090200	3444980	4200	4200	4200	4200	15
643	20241010	090100	3381980	4200	4195	4200	4195	35
644	20241010	090000	3234990	4200	4215	4215	4200	770