KissMeData/079960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195400	674615920	19990	19990	19990	19990	186
3	20241010	195300	674615920	19990	19990	19990	19990	0
4	20241010	195200	674615920	19990	19990	19990	19990	0
5	20241010	195100	674615920	19990	19990	19990	19990	0
6	20241010	195000	674615920	19990	19990	19990	19990	0
7	20241010	194900	674615920	19990	19990	19990	19990	0
8	20241010	194800	674615920	19990	19990	19990	19990	0
9	20241010	194700	674615920	19990	19990	19990	19990	0
10	20241010	194600	674615920	19990	19990	19990	19990	0
11	20241010	194500	674615920	19990	19990	19990	19990	0
12	20241010	194400	674615920	19990	19990	19990	19990	0
13	20241010	194300	674615920	19990	19990	19990	19990	0
14	20241010	194200	674615920	19990	19990	19990	19990	0
15	20241010	194100	674615920	19990	19990	19990	19990	0
16	20241010	194000	674615920	19990	19990	19990	19990	0
17	20241010	193900	674615920	19990	19990	19990	19990	0
18	20241010	193800	674615920	19990	19990	19990	19990	0
19	20241010	193700	674615920	19990	19990	19990	19990	0
20	20241010	193600	674615920	19990	19990	19990	19990	0
21	20241010	193500	674615920	19990	19990	19990	19990	0
22	20241010	193400	674615920	19990	19990	19990	19990	0
23	20241010	193300	674615920	19990	19990	19990	19990	0
24	20241010	193200	674615920	19990	19990	19990	19990	0
25	20241010	193100	674615920	19990	19990	19990	19990	0
26	20241010	193000	674615920	19990	19990	19990	19990	0
27	20241010	192900	674615920	19990	19990	19990	19990	0
28	20241010	192800	674615920	19990	19990	19990	19990	0
29	20241010	192700	674615920	19990	19990	19990	19990	0
30	20241010	192600	674615920	19990	19990	19990	19990	0
31	20241010	192500	674615920	19990	19990	19990	19990	0
32	20241010	192400	674615920	19990	19990	19990	19990	186
33	20241010	192300	674615920	19990	19990	19990	19990	0
34	20241010	192200	674615920	19990	19990	19990	19990	0
35	20241010	192100	674615920	19990	19990	19990	19990	0
36	20241010	192000	674615920	19990	19990	19990	19990	0
37	20241010	191900	674615920	19990	19990	19990	19990	0
38	20241010	191800	674615920	19990	19990	19990	19990	0
39	20241010	191700	674615920	19990	19990	19990	19990	0
40	20241010	191600	674615920	19990	19990	19990	19990	0
41	20241010	191500	674615920	19990	19990	19990	19990	0
42	20241010	191400	674615920	19990	19990	19990	19990	0
43	20241010	191300	674615920	19990	19990	19990	19990	0
44	20241010	191200	674615920	19990	19990	19990	19990	0
45	20241010	191100	674615920	19990	19990	19990	19990	0
46	20241010	191000	674615920	19990	19990	19990	19990	0
47	20241010	190900	674615920	19990	19990	19990	19990	0
48	20241010	190800	674615920	19990	19990	19990	19990	0
49	20241010	190700	674615920	19990	19990	19990	19990	0
50	20241010	190600	674615920	19990	19990	19990	19990	0
51	20241010	190500	674615920	19990	19990	19990	19990	0
52	20241010	190400	674615920	19990	19990	19990	19990	0
53	20241010	190300	674615920	19990	19990	19990	19990	0
54	20241010	190200	674615920	19990	19990	19990	19990	0
55	20241010	190100	674615920	19990	19990	19990	19990	0
56	20241010	190000	674615920	19990	19990	19990	19990	0
57	20241010	185900	674615920	19990	19990	19990	19990	0
58	20241010	185800	674615920	19990	19990	19990	19990	0
59	20241010	185700	674615920	19990	19990	19990	19990	0
60	20241010	185600	674615920	19990	19990	19990	19990	0
61	20241010	185500	674615920	19990	19990	19990	19990	0
62	20241010	185400	674615920	19990	19990	19990	19990	186
63	20241010	185300	674615920	19990	19990	19990	19990	0
64	20241010	185200	674615920	19990	19990	19990	19990	0
65	20241010	185100	674615920	19990	19990	19990	19990	0
66	20241010	185000	674615920	19990	19990	19990	19990	0
67	20241010	184900	674615920	19990	19990	19990	19990	0
68	20241010	184800	674615920	19990	19990	19990	19990	0
69	20241010	184700	674615920	19990	19990	19990	19990	0
70	20241010	184600	674615920	19990	19990	19990	19990	0
71	20241010	184500	674615920	19990	19990	19990	19990	0
72	20241010	184400	674615920	19990	19990	19990	19990	0
73	20241010	184300	674615920	19990	19990	19990	19990	0
74	20241010	184200	674615920	19990	19990	19990	19990	0
75	20241010	184100	674615920	19990	19990	19990	19990	0
76	20241010	184000	674615920	19990	19990	19990	19990	0
77	20241010	183900	674615920	19990	19990	19990	19990	0
78	20241010	183800	674615920	19990	19990	19990	19990	0
79	20241010	183700	674615920	19990	19990	19990	19990	0
80	20241010	183600	674615920	19990	19990	19990	19990	0
81	20241010	183500	674615920	19990	19990	19990	19990	0
82	20241010	183400	674615920	19990	19990	19990	19990	0
83	20241010	183300	674615920	19990	19990	19990	19990	0
84	20241010	183200	674615920	19990	19990	19990	19990	0
85	20241010	183100	674615920	19990	19990	19990	19990	0
86	20241010	183000	674615920	19990	19990	19990	19990	0
87	20241010	182900	674615920	19990	19990	19990	19990	0
88	20241010	182800	674615920	19990	19990	19990	19990	0
89	20241010	182700	674615920	19990	19990	19990	19990	0
90	20241010	182600	674615920	19990	19990	19990	19990	0
91	20241010	182500	674615920	19990	19990	19990	19990	0
92	20241010	182400	674615920	19990	19990	19990	19990	186
93	20241010	182300	674615920	19990	19990	19990	19990	0
94	20241010	182200	674615920	19990	19990	19990	19990	0
95	20241010	182100	674615920	19990	19990	19990	19990	0
96	20241010	182000	674615920	19990	19990	19990	19990	0
97	20241010	181900	674615920	19990	19990	19990	19990	0
98	20241010	181800	674615920	19990	19990	19990	19990	0
99	20241010	181700	674615920	19990	19990	19990	19990	0
100	20241010	181600	674615920	19990	19990	19990	19990	0
101	20241010	181500	674615920	19990	19990	19990	19990	0
102	20241010	181400	674615920	19990	19990	19990	19990	0
103	20241010	181300	674615920	19990	19990	19990	19990	0
104	20241010	181200	674615920	19990	19990	19990	19990	0
105	20241010	181100	674615920	19990	19990	19990	19990	0
106	20241010	181000	674615920	19990	19990	19990	19990	0
107	20241010	180900	674615920	19990	19990	19990	19990	0
108	20241010	180800	674615920	19990	19990	19990	19990	0
109	20241010	180700	674615920	19990	19990	19990	19990	0
110	20241010	180600	674615920	19990	19990	19990	19990	0
111	20241010	180500	674615920	19990	19990	19990	19990	0
112	20241010	180400	674615920	19990	19990	19990	19990	0
113	20241010	180300	674615920	19990	19990	19990	19990	0
114	20241010	180200	674615920	19990	19990	19990	19990	0
115	20241010	180100	674615920	19990	19990	19990	19990	0
116	20241010	180000	674615920	19990	19990	19990	19990	0
117	20241010	175900	674615920	19990	19990	19990	19990	0
118	20241010	175800	674615920	19990	19990	19990	19990	0
119	20241010	175700	674615920	19990	19990	19990	19990	0
120	20241010	175600	674615920	19990	19990	19990	19990	0
121	20241010	175500	674615920	19990	19990	19990	19990	0
122	20241010	175400	674615920	19990	19990	19990	19990	186
123	20241010	175300	674615920	19990	19990	19990	19990	0
124	20241010	175200	674615920	19990	19990	19990	19990	0
125	20241010	175100	674615920	19990	19990	19990	19990	0
126	20241010	175000	674615920	19990	19990	19990	19990	0
127	20241010	174900	674615920	19990	19990	19990	19990	0
128	20241010	174800	674615920	19990	19990	19990	19990	0
129	20241010	174700	674615920	19990	19990	19990	19990	0
130	20241010	174600	674615920	19990	19990	19990	19990	0
131	20241010	174500	674615920	19990	19990	19990	19990	0
132	20241010	174400	674615920	19990	19990	19990	19990	0
133	20241010	174300	674615920	19990	19990	19990	19990	0
134	20241010	174200	674615920	19990	19990	19990	19990	0
135	20241010	174100	674615920	19990	19990	19990	19990	0
136	20241010	174000	674615920	19990	19990	19990	19990	0
137	20241010	173900	674615920	19990	19990	19990	19990	0
138	20241010	173800	674615920	19990	19990	19990	19990	0
139	20241010	173700	674615920	19990	19990	19990	19990	0
140	20241010	173600	674615920	19990	19990	19990	19990	0
141	20241010	173500	674615920	19990	19990	19990	19990	0
142	20241010	173400	674615920	19990	19990	19990	19990	0
143	20241010	173300	674615920	19990	19990	19990	19990	0
144	20241010	173200	674615920	19990	19990	19990	19990	0
145	20241010	173100	674615920	19990	19990	19990	19990	0
146	20241010	173000	674615920	19990	19990	19990	19990	0
147	20241010	172900	674615920	19990	19990	19990	19990	0
148	20241010	172800	674615920	19990	19990	19990	19990	0
149	20241010	172700	674615920	19990	19990	19990	19990	0
150	20241010	172600	674615920	19990	19990	19990	19990	0
151	20241010	172500	674615920	19990	19990	19990	19990	0
152	20241010	172400	674615920	19990	19990	19990	19990	186
153	20241010	172300	674615920	19990	19990	19990	19990	0
154	20241010	172200	674615920	19990	19990	19990	19990	0
155	20241010	172100	674615920	19990	19990	19990	19990	0
156	20241010	172000	674615920	19990	19990	19990	19990	0
157	20241010	171900	674615920	19990	19990	19990	19990	0
158	20241010	171800	674615920	19990	19990	19990	19990	0
159	20241010	171700	674615920	19990	19990	19990	19990	0
160	20241010	171600	674615920	19990	19990	19990	19990	0
161	20241010	171500	674615920	19990	19990	19990	19990	0
162	20241010	171400	674615920	19990	19990	19990	19990	0
163	20241010	171300	674615920	19990	19990	19990	19990	0
164	20241010	171200	674615920	19990	19990	19990	19990	0
165	20241010	171100	674615920	19990	19990	19990	19990	0
166	20241010	171000	674615920	19990	19990	19990	19990	0
167	20241010	170900	674615920	19990	19990	19990	19990	0
168	20241010	170800	674615920	19990	19990	19990	19990	0
169	20241010	170700	674615920	19990	19990	19990	19990	0
170	20241010	170600	674615920	19990	19990	19990	19990	0
171	20241010	170500	674615920	19990	19990	19990	19990	0
172	20241010	170400	674615920	19990	19990	19990	19990	0
173	20241010	170300	674615920	19990	19990	19990	19990	0
174	20241010	170200	674615920	19990	19990	19990	19990	0
175	20241010	170100	674615920	19990	19990	19990	19990	0
176	20241010	170000	674615920	19990	19990	19990	19990	0
177	20241010	165900	674615920	19990	19990	19990	19990	0
178	20241010	165800	674615920	19990	19990	19990	19990	0
179	20241010	165700	674615920	19990	19990	19990	19990	0
180	20241010	165600	674615920	19990	19990	19990	19990	0
181	20241010	165500	674615920	19990	19990	19990	19990	0
182	20241010	165400	674615920	19990	19990	19990	19990	186
183	20241010	165300	674615920	19990	19990	19990	19990	0
184	20241010	165200	674615920	19990	19990	19990	19990	0
185	20241010	165100	674615920	19990	19990	19990	19990	0
186	20241010	165000	674615920	19990	19990	19990	19990	0
187	20241010	164900	674615920	19990	19990	19990	19990	0
188	20241010	164800	674615920	19990	19990	19990	19990	0
189	20241010	164700	674615920	19990	19990	19990	19990	0
190	20241010	164600	674615920	19990	19990	19990	19990	0
191	20241010	164500	674615920	19990	19990	19990	19990	0
192	20241010	164400	674615920	19990	19990	19990	19990	0
193	20241010	164300	674615920	19990	19990	19990	19990	0
194	20241010	164200	674615920	19990	19990	19990	19990	0
195	20241010	164100	674615920	19990	19990	19990	19990	0
196	20241010	164000	674615920	19990	19990	19990	19990	0
197	20241010	163900	674615920	19990	19990	19990	19990	0
198	20241010	163800	674615920	19990	19990	19990	19990	0
199	20241010	163700	674615920	19990	19990	19990	19990	0
200	20241010	163600	674615920	19990	19990	19990	19990	0
201	20241010	163500	674615920	19990	19990	19990	19990	0
202	20241010	163400	674615920	19990	19990	19990	19990	0
203	20241010	163300	674615920	19990	19990	19990	19990	0
204	20241010	163200	674615920	19990	19990	19990	19990	0
205	20241010	163100	674615920	19990	19990	19990	19990	0
206	20241010	163000	674615920	19990	19990	19990	19990	0
207	20241010	162900	674615920	19990	19990	19990	19990	0
208	20241010	162800	674615920	19990	19990	19990	19990	0
209	20241010	162700	674615920	19990	19990	19990	19990	0
210	20241010	162600	674615920	19990	19990	19990	19990	0
211	20241010	162500	674615920	19990	19990	19990	19990	0
212	20241010	162400	674615920	19990	19990	19990	19990	186
213	20241010	162300	674615920	19990	19990	19990	19990	0
214	20241010	162200	674615920	19990	19990	19990	19990	0
215	20241010	162100	674615920	19990	19990	19990	19990	0
216	20241010	162000	674615920	19990	19990	19990	19990	0
217	20241010	161900	674615920	19990	19990	19990	19990	0
218	20241010	161800	674615920	19990	19990	19990	19990	0
219	20241010	161700	674615920	19990	19990	19990	19990	0
220	20241010	161600	674615920	19990	19990	19990	19990	0
221	20241010	161500	674615920	19990	19990	19990	19990	0
222	20241010	161400	674615920	19990	19990	19990	19990	0
223	20241010	161300	674615920	19990	19990	19990	19990	0
224	20241010	161200	674615920	19990	19990	19990	19990	0
225	20241010	161100	674615920	19990	19990	19990	19990	0
226	20241010	161000	674615920	19990	19990	19990	19990	0
227	20241010	160900	674615920	19990	19990	19990	19990	0
228	20241010	160800	674615920	19990	19990	19990	19990	0
229	20241010	160700	674615920	19990	19990	19990	19990	0
230	20241010	160600	674615920	19990	19990	19990	19990	0
231	20241010	160500	674615920	19990	19990	19990	19990	0
232	20241010	160400	674615920	19990	19990	19990	19990	0
233	20241010	160300	674615920	19990	19990	19990	19990	0
234	20241010	160200	674615920	19990	19990	19990	19990	0
235	20241010	160100	674615920	19990	19990	19990	19990	0
236	20241010	160000	674615920	19990	19990	19990	19990	0
237	20241010	155900	674615920	19990	19990	19990	19990	0
238	20241010	155800	674615920	19990	19990	19990	19990	0
239	20241010	155700	674615920	19990	19990	19990	19990	0
240	20241010	155600	674615920	19990	19990	19990	19990	0
241	20241010	155500	674615920	19990	19990	19990	19990	0
242	20241010	155400	674615920	19990	19990	19990	19990	186
243	20241010	155300	674615920	19990	19990	19990	19990	0
244	20241010	155200	674615920	19990	19990	19990	19990	0
245	20241010	155100	674615920	19990	19990	19990	19990	0
246	20241010	155000	674615920	19990	19990	19990	19990	0
247	20241010	154900	674615920	19990	19990	19990	19990	0
248	20241010	154800	674615920	19990	19990	19990	19990	0
249	20241010	154700	674615920	19990	19990	19990	19990	0
250	20241010	154600	674615920	19990	19990	19990	19990	0
251	20241010	154500	674615920	19990	19990	19990	19990	0
252	20241010	154400	674615920	19990	19990	19990	19990	0
253	20241010	154300	674615920	19990	19990	19990	19990	0
254	20241010	154200	674615920	19990	19990	19990	19990	0
255	20241010	154100	674615920	19990	19990	19990	19990	0
256	20241010	154000	674615920	19990	19990	19990	19990	0
257	20241010	153900	674615920	19990	19990	19990	19990	0
258	20241010	153800	674615920	19990	19990	19990	19990	0
259	20241010	153700	674615920	19990	19990	19990	19990	0
260	20241010	153600	674615920	19990	19990	19990	19990	0
261	20241010	153500	674615920	19990	19990	19990	19990	0
262	20241010	153400	674615920	19990	19990	19990	19990	0
263	20241010	153300	674615920	19990	19990	19990	19990	0
264	20241010	153200	674615920	19990	19990	19990	19990	0
265	20241010	153100	674615920	19990	19990	19990	19990	0
266	20241010	153000	674615920	19990	19990	19990	19990	186
267	20241010	152900	670897780	20000	20000	20000	20000	0
268	20241010	152800	670897780	20000	20000	20000	20000	0
269	20241010	152700	670897780	20000	20000	20000	20000	0
270	20241010	152600	670897780	20000	20000	20000	20000	0
271	20241010	152500	670897780	20000	20000	20000	20000	0
272	20241010	152400	670897780	20000	20000	20000	20000	0
273	20241010	152300	670897780	20000	20000	20000	20000	0
274	20241010	152200	670897780	20000	20000	20000	20000	0
275	20241010	152100	670897780	20000	20000	20000	20000	0
276	20241010	152000	670897780	20000	20000	20000	20000	0
277	20241010	151900	670897780	20000	19960	20000	19950	23
278	20241010	151800	670437940	19990	19980	19990	19980	60
279	20241010	151700	669238550	19990	19980	19990	19950	183
280	20241010	151600	665580760	19980	19950	19980	19950	17
281	20241010	151500	665241320	19950	19950	19950	19950	0
282	20241010	151400	665241320	19950	19950	19950	19950	0
283	20241010	151300	665241320	19950	19960	19960	19950	16
284	20241010	151200	664922020	19960	19960	19960	19960	0
285	20241010	151100	664922020	19960	19960	19960	19960	11
286	20241010	151000	664702460	19960	19960	19960	19960	10
287	20241010	150900	664502860	20000	19970	20000	19970	100
288	20241010	150800	662504090	19970	19970	19970	19970	0
289	20241010	150700	662504090	19970	19970	19970	19970	20
290	20241010	150600	662104690	19970	19970	19970	19970	0
291	20241010	150500	662104690	19970	19970	19970	19970	0
292	20241010	150400	662104690	19970	19970	19970	19970	2
293	20241010	150300	662064750	19970	19970	19970	19970	0
294	20241010	150200	662064750	19970	19970	19970	19970	0
295	20241010	150100	662064750	19970	19970	19970	19970	0
296	20241010	150000	662064750	19970	19970	19970	19970	1
297	20241010	145900	662044780	19990	19990	19990	19990	0
298	20241010	145800	662044780	19990	19980	19990	19980	119
299	20241010	145700	659667110	19990	19990	19990	19990	1
300	20241010	145600	659647120	20000	19940	20000	19940	236
301	20241010	145500	654930810	19940	19940	19940	19940	0
302	20241010	145400	654930810	19940	19940	19940	19940	1
303	20241010	145300	654910870	19940	19940	19940	19940	1
304	20241010	145200	654890930	19930	19940	19940	19930	2
305	20241010	145100	654851060	19930	19940	19940	19930	34
306	20241010	145000	654173340	19940	19940	19940	19940	0
307	20241010	144900	654173340	19940	19950	19950	19940	26
308	20241010	144800	653654650	19950	19960	19960	19950	2
309	20241010	144700	653614740	19950	19930	19950	19930	253
310	20241010	144600	648569920	19930	19930	19930	19930	104
311	20241010	144500	646497200	19930	19920	19930	19920	155
312	20241010	144400	643409080	19920	19950	19950	19920	505
313	20241010	144300	633340750	19950	19950	19950	19950	1
314	20241010	144200	633320800	19960	19960	19960	19960	3
315	20241010	144100	633260920	19960	19970	19970	19960	23
316	20241010	144000	632801620	19960	19960	19960	19950	66
317	20241010	143900	631484270	19950	19950	19950	19950	1
318	20241010	143800	631464320	19960	19960	19960	19960	30
319	20241010	143700	630865520	19940	19940	19940	19940	1
320	20241010	143600	630845580	19940	19970	19970	19940	25
321	20241010	143500	630346480	19940	19940	19940	19940	0
322	20241010	143400	630346480	19940	19940	19940	19940	8
323	20241010	143300	630186960	19980	19980	19980	19970	29
324	20241010	143200	629607640	19990	19990	19990	19990	0
325	20241010	143100	629607640	19990	19990	19990	19950	856
326	20241010	143000	612517060	19990	19990	19990	19990	0
327	20241010	142900	612517060	19990	19990	19990	19980	62
328	20241010	142800	611277690	19990	19990	19990	19990	11
329	20241010	142700	611057800	19990	19990	19990	19990	1
330	20241010	142600	611037810	19990	19990	19990	19990	10
331	20241010	142500	610837910	19990	20000	20000	19990	2
332	20241010	142400	610797920	19990	19990	19990	19990	3
333	20241010	142300	610737950	19990	19990	19990	19990	21
334	20241010	142200	610318160	19990	19990	19990	19990	0
335	20241010	142100	610318160	19990	19990	19990	19990	3
336	20241010	142000	610258190	19990	19990	19990	19990	1
337	20241010	141900	610238200	20000	20000	20000	20000	31
338	20241010	141800	609618200	20000	20000	20000	20000	49
339	20241010	141700	608638200	19990	19990	19990	19990	90
340	20241010	141600	606839100	19990	20000	20000	19990	111
341	20241010	141500	604619110	20000	20000	20000	20000	0
342	20241010	141400	604619110	20000	20000	20000	20000	100
343	20241010	141300	602619110	20000	20000	20000	20000	0
344	20241010	141200	602619110	20000	20000	20000	20000	46
345	20241010	141100	601699110	20000	19990	20000	19990	261
346	20241010	141000	596479120	19990	19990	19990	19990	4
347	20241010	140900	596399160	19990	19980	19990	19980	101
348	20241010	140800	594380180	19980	19980	19980	19980	30
349	20241010	140700	593780780	19980	19980	19980	19980	205
350	20241010	140600	589684880	20000	20000	20000	19980	610
351	20241010	140500	577486920	20000	20050	20050	20000	941
352	20241010	140400	558631320	20050	19990	20050	19980	3623
353	20241010	140300	486139730	19980	19980	19980	19980	1
354	20241010	140200	486119750	19980	19990	19990	19980	819
355	20241010	140100	469749130	19980	19980	19980	19980	0
356	20241010	140000	469749130	19980	19980	19980	19980	10
357	20241010	135900	469549330	19980	19980	19980	19980	53
358	20241010	135800	468490390	19980	19990	19990	19980	268
359	20241010	135700	463134750	19990	19980	19990	19980	582
360	20241010	135600	451506290	19980	19970	19980	19970	103
361	20241010	135500	449448380	19970	19970	19970	19970	380
362	20241010	135400	441859780	19970	19960	19970	19960	277
363	20241010	135300	436329340	19960	19960	19960	19960	30
364	20241010	135200	435730540	19960	19960	19960	19960	0
365	20241010	135100	435730540	19960	19960	19960	19960	14
366	20241010	135000	435451100	19960	19950	19960	19950	285
367	20241010	134900	429764640	19940	19940	19940	19940	11
368	20241010	134800	429545300	19940	19940	19940	19940	0
369	20241010	134700	429545300	19940	19940	19940	19940	0
370	20241010	134600	429545300	19940	19930	19940	19930	88
371	20241010	134500	427791060	19930	19930	19930	19930	60
372	20241010	134400	426595260	19930	19900	19930	19900	367
373	20241010	134300	419287930	19900	19900	19900	19900	0
374	20241010	134200	419287930	19900	19900	19900	19900	50
375	20241010	134100	418292930	19900	19900	19900	19900	0
376	20241010	134000	418292930	19900	19900	19900	19900	0
377	20241010	133900	418292930	19900	19900	19900	19900	37
378	20241010	133800	417556630	19910	19910	19910	19910	36
379	20241010	133700	416839870	19930	19910	19930	19910	67
380	20241010	133600	415505560	19930	19930	19930	19930	0
381	20241010	133500	415505560	19930	19930	19930	19930	0
382	20241010	133400	415505560	19930	19930	19930	19930	23
383	20241010	133300	415047170	19930	19930	19930	19930	78
384	20241010	133200	413492630	19930	19930	19930	19930	40
385	20241010	133100	412695430	19930	19930	19930	19930	0
386	20241010	133000	412695430	19930	19930	19930	19930	0
387	20241010	132900	412695430	19930	19930	19930	19930	215
388	20241010	132800	408410480	19920	19910	19920	19910	165
389	20241010	132700	405124510	19980	19930	19980	19890	1185
390	20241010	132600	381481980	19920	19840	19920	19840	1440
391	20241010	132500	352862880	19830	19830	19830	19830	4
392	20241010	132400	352783560	19840	19840	19840	19840	1
393	20241010	132300	352763720	19850	19850	19850	19850	0
394	20241010	132200	352763720	19850	19850	19850	19850	0
395	20241010	132100	352763720	19850	19810	19850	19810	348
396	20241010	132000	345861620	19810	19810	19810	19810	0
397	20241010	131900	345861620	19810	19810	19810	19810	0
398	20241010	131800	345861620	19810	19810	19810	19810	0
399	20241010	131700	345861620	19810	19810	19810	19810	0
400	20241010	131600	345861620	19810	19810	19810	19810	1
401	20241010	131500	345841810	19810	19810	19810	19810	0
402	20241010	131400	345841810	19810	19810	19810	19810	10
403	20241010	131300	345643710	19810	19810	19810	19810	10
404	20241010	131200	345445610	19810	19810	19810	19810	20
405	20241010	131100	345049410	19810	19810	19810	19810	1
406	20241010	131000	345029600	19830	19830	19830	19830	0
407	20241010	130900	345029600	19830	19830	19830	19830	0
408	20241010	130800	345029600	19830	19830	19830	19830	0
409	20241010	130700	345029600	19830	19830	19830	19830	70
410	20241010	130600	343641500	19850	19850	19850	19850	0
411	20241010	130500	343641500	19850	19850	19850	19850	0
412	20241010	130400	343641500	19850	19850	19850	19850	0
413	20241010	130300	343641500	19850	19840	19850	19840	391
414	20241010	130200	335880180	19800	19800	19800	19800	0
415	20241010	130100	335880180	19800	19800	19800	19800	0
416	20241010	130000	335880180	19800	19830	19830	19800	400
417	20241010	125900	327958200	19830	19830	19830	19830	0
418	20241010	125800	327958200	19830	19830	19830	19830	30
419	20241010	125700	327363300	19830	19830	19830	19830	30
420	20241010	125600	326768400	19830	19830	19830	19830	20
421	20241010	125500	326371800	19850	19850	19850	19850	200
422	20241010	125400	322401800	19850	19850	19850	19850	0
423	20241010	125300	322401800	19850	19820	19850	19820	423
424	20241010	125200	314008350	19820	19820	19820	19820	140
425	20241010	125100	311233550	19840	19840	19840	19840	0
426	20241010	125000	311233550	19840	19840	19840	19840	0
427	20241010	124900	311233550	19840	19840	19840	19840	0
428	20241010	124800	311233550	19840	19810	19840	19810	667
429	20241010	124700	298011250	19800	19800	19800	19800	984
430	20241010	124600	278528050	19800	19780	19800	19780	150
431	20241010	124500	275560300	19780	19780	19780	19780	0
432	20241010	124400	275560300	19780	19780	19780	19780	0
433	20241010	124300	275560300	19780	19780	19780	19780	0
434	20241010	124200	275560300	19780	19780	19780	19780	4
435	20241010	124100	275481180	19790	19790	19790	19790	40
436	20241010	124000	274689580	19780	19780	19780	19780	0
437	20241010	123900	274689580	19780	19780	19780	19780	0
438	20241010	123800	274689580	19780	19780	19780	19780	30
439	20241010	123700	274096180	19780	19780	19780	19780	30
440	20241010	123600	273502780	19780	19780	19780	19780	31
441	20241010	123500	272889600	19780	19780	19780	19780	0
442	20241010	123400	272889600	19780	19780	19780	19780	0
443	20241010	123300	272889600	19780	19780	19780	19780	10
444	20241010	123200	272691800	19780	19780	19780	19780	4
445	20241010	123100	272612680	19790	19790	19790	19790	120
446	20241010	123000	270237880	19790	19790	19790	19790	100
447	20241010	122900	268258880	19800	19720	19800	19720	1306
448	20241010	122800	242445330	19720	19720	19720	19720	19
449	20241010	122700	242070650	19770	19770	19770	19770	0
450	20241010	122600	242070650	19770	19770	19770	19770	8
451	20241010	122500	241912490	19770	19770	19770	19770	0
452	20241010	122400	241912490	19770	19770	19770	19770	0
453	20241010	122300	241912490	19770	19770	19770	19770	0
454	20241010	122200	241912490	19770	19770	19770	19770	0
455	20241010	122100	241912490	19770	19770	19770	19770	0
456	20241010	122000	241912490	19770	19770	19770	19770	0
457	20241010	121900	241912490	19770	19770	19770	19770	7
458	20241010	121800	241774100	19760	19760	19760	19760	0
459	20241010	121700	241774100	19760	19760	19760	19760	0
460	20241010	121600	241774100	19760	19760	19760	19760	0
461	20241010	121500	241774100	19760	19760	19760	19760	0
462	20241010	121400	241774100	19760	19750	19760	19750	318
463	20241010	121300	235491050	19750	19710	19750	19710	41
464	20241010	121200	234681340	19710	19710	19710	19710	0
465	20241010	121100	234681340	19710	19710	19710	19710	0
466	20241010	121000	234681340	19710	19710	19710	19710	3
467	20241010	120900	234622210	19680	19680	19680	19680	0
468	20241010	120800	234622210	19680	19680	19680	19680	0
469	20241010	120700	234622210	19680	19680	19680	19680	0
470	20241010	120600	234622210	19680	19680	19680	19680	0
471	20241010	120500	234622210	19680	19680	19680	19680	15
472	20241010	120400	234327010	19750	19750	19750	19750	0
473	20241010	120300	234327010	19750	19750	19750	19750	0
474	20241010	120200	234327010	19750	19680	19750	19680	21
475	20241010	120100	233913660	19650	19650	19650	19650	0
476	20241010	120000	233913660	19650	19650	19650	19650	0
477	20241010	115900	233913660	19650	19650	19650	19650	74
478	20241010	115800	232459560	19660	19660	19660	19660	255
479	20241010	115700	227446260	19660	19660	19660	19660	2
480	20241010	115600	227406940	19640	19640	19640	19640	0
481	20241010	115500	227406940	19640	19640	19640	19640	0
482	20241010	115400	227406940	19640	19640	19640	19640	0
483	20241010	115300	227406940	19640	19770	19770	19610	719
484	20241010	115200	213263650	19770	19770	19770	19770	0
485	20241010	115100	213263650	19770	19770	19770	19770	0
486	20241010	115000	213263650	19770	19770	19770	19770	0
487	20241010	114900	213263650	19770	19770	19770	19770	0
488	20241010	114800	213263650	19770	19770	19770	19770	100
489	20241010	114700	211286650	19770	19770	19770	19770	0
490	20241010	114600	211286650	19770	19770	19770	19770	0
491	20241010	114500	211286650	19770	19770	19770	19770	0
492	20241010	114400	211286650	19770	19770	19770	19770	0
493	20241010	114300	211286650	19770	19770	19770	19770	0
494	20241010	114200	211286650	19770	19770	19770	19770	0
495	20241010	114100	211286650	19770	19770	19770	19770	0
496	20241010	114000	211286650	19770	19770	19770	19770	0
497	20241010	113900	211286650	19770	19770	19770	19770	10
498	20241010	113800	211088950	19770	19770	19770	19770	0
499	20241010	113700	211088950	19770	19770	19770	19770	66
500	20241010	113600	209784130	19770	19770	19770	19770	100
501	20241010	113500	207807130	19770	19770	19770	19770	39
502	20241010	113400	207036100	19770	19780	19780	19770	200
503	20241010	113300	203080600	19760	19760	19760	19760	0
504	20241010	113200	203080600	19760	19760	19760	19760	0
505	20241010	113100	203080600	19760	19760	19760	19760	0
506	20241010	113000	203080600	19760	19760	19760	19760	0
507	20241010	112900	203080600	19760	19760	19760	19760	89
508	20241010	112800	201321960	19760	19760	19760	19760	0
509	20241010	112700	201321960	19760	19760	19760	19760	0
510	20241010	112600	201321960	19760	19760	19760	19760	1
511	20241010	112500	201302200	19760	19760	19760	19760	0
512	20241010	112400	201302200	19760	19760	19760	19760	0
513	20241010	112300	201302200	19760	19760	19760	19760	0
514	20241010	112200	201302200	19760	19760	19760	19760	0
515	20241010	112100	201302200	19760	19760	19760	19760	0
516	20241010	112000	201302200	19760	19760	19760	19760	0
517	20241010	111900	201302200	19760	19760	19760	19760	0
518	20241010	111800	201302200	19760	19760	19760	19760	0
519	20241010	111700	201302200	19760	19760	19760	19760	0
520	20241010	111600	201302200	19760	19770	19770	19760	114
521	20241010	111500	199048730	19770	19770	19770	19770	0
522	20241010	111400	199048730	19770	19770	19770	19770	0
523	20241010	111300	199048730	19770	19770	19770	19770	72
524	20241010	111200	197625290	19760	19760	19760	19760	0
525	20241010	111100	197625290	19760	19760	19760	19760	0
526	20241010	111000	197625290	19760	19760	19760	19760	4
527	20241010	110900	197546250	19770	19770	19770	19770	25
528	20241010	110800	197052000	19770	19780	19780	19770	11
529	20241010	110700	196834480	19780	19780	19780	19780	0
530	20241010	110600	196834480	19780	19780	19780	19780	0
531	20241010	110500	196834480	19780	19780	19780	19780	7
532	20241010	110400	196696020	19770	19770	19770	19770	0
533	20241010	110300	196696020	19770	19770	19770	19770	0
534	20241010	110200	196696020	19770	19770	19770	19770	0
535	20241010	110100	196696020	19770	19770	19770	19770	0
536	20241010	110000	196696020	19770	19770	19770	19770	21
537	20241010	105900	196280850	19780	19780	19780	19780	0
538	20241010	105800	196280850	19780	19780	19780	19780	0
539	20241010	105700	196280850	19780	19780	19780	19780	0
540	20241010	105600	196280850	19780	19780	19780	19780	0
541	20241010	105500	196280850	19780	19780	19780	19780	0
542	20241010	105400	196280850	19780	19780	19780	19780	0
543	20241010	105300	196280850	19780	19780	19780	19780	0
544	20241010	105200	196280850	19780	19780	19780	19780	0
545	20241010	105100	196280850	19780	19780	19780	19780	0
546	20241010	105000	196280850	19780	19780	19780	19780	39
547	20241010	104900	195509430	19780	19760	19780	19760	118
548	20241010	104800	193175750	19770	19770	19770	19770	0
549	20241010	104700	193175750	19770	19770	19770	19770	10
550	20241010	104600	192978050	19720	19720	19720	19720	101
551	20241010	104500	190986330	19720	19750	19750	19720	486
552	20241010	104400	181387950	19730	19730	19730	19730	0
553	20241010	104300	181387950	19730	19730	19730	19730	772
554	20241010	104200	166156390	19730	19730	19730	19730	0
555	20241010	104100	166156390	19730	19730	19730	19730	100
556	20241010	104000	164183390	19730	19730	19730	19730	1
557	20241010	103900	164163660	19730	19760	19760	19730	478
558	20241010	103800	154731640	19770	19770	19770	19770	0
559	20241010	103700	154731640	19770	19770	19770	19770	60
560	20241010	103600	153545440	19770	19770	19770	19770	60
561	20241010	103500	152359240	19770	19770	19770	19770	0
562	20241010	103400	152359240	19770	19780	19780	19770	128
563	20241010	103300	149827600	19780	19790	19790	19780	48
564	20241010	103200	148878020	19800	19800	19800	19800	0
565	20241010	103100	148878020	19800	19800	19800	19800	0
566	20241010	103000	148878020	19800	19790	19800	19790	132
567	20241010	102900	146264820	19790	19790	19790	19790	18
568	20241010	102800	145908600	19790	19790	19790	19790	93
569	20241010	102700	144068130	19810	19810	19810	19810	0
570	20241010	102600	144068130	19810	19800	19810	19800	449
571	20241010	102500	135177470	19800	19770	19800	19770	178
572	20241010	102400	131655200	19780	19750	19780	19750	396
573	20241010	102300	123832430	19750	19750	19750	19750	0
574	20241010	102200	123832430	19750	19750	19750	19750	0
575	20241010	102100	123832430	19750	19750	19750	19750	0
576	20241010	102000	123832430	19750	19750	19750	19750	0
577	20241010	101900	123832430	19750	19750	19750	19750	100
578	20241010	101800	121857430	19750	19750	19750	19750	0
579	20241010	101700	121857430	19750	19750	19750	19750	28
580	20241010	101600	121304430	19740	19740	19740	19740	1
581	20241010	101500	121284690	19740	19740	19740	19740	21
582	20241010	101400	120870150	19750	19750	19750	19750	0
583	20241010	101300	120870150	19750	19750	19750	19750	0
584	20241010	101200	120870150	19750	19750	19750	19750	1
585	20241010	101100	120850400	19740	19740	19740	19740	16
586	20241010	101000	120534560	19750	19750	19750	19750	0
587	20241010	100900	120534560	19750	19750	19750	19750	0
588	20241010	100800	120534560	19750	19740	19750	19740	6
589	20241010	100700	120416110	19800	19750	19800	19750	789
590	20241010	100600	104807910	19750	19750	19750	19750	2
591	20241010	100500	104768410	19750	19750	19750	19750	0
592	20241010	100400	104768410	19750	19740	19750	19740	32
593	20241010	100300	104136540	19730	19730	19730	19730	113
594	20241010	100200	101907050	19720	19720	19720	19720	0
595	20241010	100100	101907050	19720	19720	19720	19720	1
596	20241010	100000	101887330	19730	19730	19730	19730	0
597	20241010	095900	101887330	19730	19660	19730	19660	665
598	20241010	095800	88810850	19660	19660	19660	19660	0
599	20241010	095700	88810850	19660	19660	19660	19660	0
600	20241010	095600	88810850	19660	19660	19660	19660	0
601	20241010	095500	88810850	19660	19660	19660	19660	2
602	20241010	095400	88771530	19660	19660	19660	19660	0
603	20241010	095300	88771530	19660	19660	19660	19660	0
604	20241010	095200	88771530	19660	19660	19660	19660	0
605	20241010	095100	88771530	19660	19660	19660	19660	0
606	20241010	095000	88771530	19660	19720	19720	19660	116
607	20241010	094900	86489190	19720	19720	19720	19720	0
608	20241010	094800	86489190	19720	19680	19720	19670	141
609	20241010	094700	83714850	19740	19740	19740	19740	1
610	20241010	094600	83695110	19690	19700	19700	19690	123
611	20241010	094500	81273020	19780	19780	19780	19780	0
612	20241010	094400	81273020	19780	19780	19780	19780	14
613	20241010	094300	80996100	19780	19780	19780	19780	2
614	20241010	094200	80956540	19780	19700	19780	19700	123
615	20241010	094100	78533360	19710	19710	19710	19710	0
616	20241010	094000	78533360	19710	19710	19710	19700	163
617	20241010	093900	75321160	19700	19700	19700	19700	0
618	20241010	093800	75321160	19700	19710	19710	19700	100
619	20241010	093700	73351100	19780	19780	19780	19780	0
620	20241010	093600	73351100	19780	19750	19780	19750	52
621	20241010	093500	72323070	19710	19710	19710	19710	10
622	20241010	093400	72125970	19700	19700	19700	19700	39
623	20241010	093300	71357670	19700	19700	19700	19700	0
624	20241010	093200	71357670	19700	19700	19700	19700	0
625	20241010	093100	71357670	19700	19700	19700	19700	0
626	20241010	093000	71357670	19700	19700	19700	19700	3
627	20241010	092900	71298570	19740	19740	19740	19740	118
628	20241010	092800	68969250	19740	19740	19740	19740	2
629	20241010	092700	68929770	19760	19730	19760	19730	97
630	20241010	092600	67014080	19730	19730	19730	19730	0
631	20241010	092500	67014080	19730	19730	19730	19730	5
632	20241010	092400	66915430	19730	19730	19730	19730	5
633	20241010	092300	66816780	19720	19720	19720	19720	10
634	20241010	092200	66619580	19700	19720	19720	19700	139
635	20241010	092100	63879260	19720	19750	19750	19720	119
636	20241010	092000	61531000	19750	19750	19750	19750	0
637	20241010	091900	61531000	19750	19750	19750	19750	0
638	20241010	091800	61531000	19750	19760	19760	19750	16
639	20241010	091700	61214850	19740	19750	19750	19740	37
640	20241010	091600	60484160	19760	19760	19760	19760	0
641	20241010	091500	60484160	19760	19760	19760	19760	10
642	20241010	091400	60286560	19820	19820	19820	19820	0
643	20241010	091300	60286560	19820	19820	19820	19820	0
644	20241010	091200	60286560	19820	19820	19830	19750	113
645	20241010	091100	58047270	19820	19760	19820	19750	778
646	20241010	091000	42662650	19740	19740	19740	19740	5
647	20241010	090900	42563950	19790	19790	19790	19790	0
648	20241010	090800	42563950	19790	19790	19790	19790	51
649	20241010	090700	41554660	19790	19790	19790	19790	0
650	20241010	090600	41554660	19790	19720	19790	19720	9
651	20241010	090500	41376850	19720	19690	19720	19690	32
652	20241010	090400	40746740	19690	19690	19690	19690	19
653	20241010	090300	40372630	19690	19680	19690	19680	4
654	20241010	090200	40293890	19720	19770	19850	19720	1287
655	20241010	090100	14844570	19770	19690	19770	19540	369
656	20241010	090000	7604540	19690	19700	19800	19690	386