KissMeData/089890/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201200	313269410	9620	9620	9620	9620	638
3	20241008	201100	313269410	9620	9620	9620	9620	0
4	20241008	201000	313269410	9620	9620	9620	9620	0
5	20241008	200900	313269410	9620	9620	9620	9620	0
6	20241008	200800	313269410	9620	9620	9620	9620	0
7	20241008	200700	313269410	9620	9620	9620	9620	0
8	20241008	200600	313269410	9620	9620	9620	9620	0
9	20241008	200500	313269410	9620	9620	9620	9620	0
10	20241008	200400	313269410	9620	9620	9620	9620	0
11	20241008	200300	313269410	9620	9620	9620	9620	0
12	20241008	200200	313269410	9620	9620	9620	9620	0
13	20241008	200100	313269410	9620	9620	9620	9620	0
14	20241008	200000	313269410	9620	9620	9620	9620	0
15	20241008	195900	313269410	9620	9620	9620	9620	0
16	20241008	195800	313269410	9620	9620	9620	9620	0
17	20241008	195700	313269410	9620	9620	9620	9620	0
18	20241008	195600	313269410	9620	9620	9620	9620	0
19	20241008	195500	313269410	9620	9620	9620	9620	0
20	20241008	195400	313269410	9620	9620	9620	9620	0
21	20241008	195300	313269410	9620	9620	9620	9620	0
22	20241008	195200	313269410	9620	9620	9620	9620	0
23	20241008	195100	313269410	9620	9620	9620	9620	0
24	20241008	195000	313269410	9620	9620	9620	9620	0
25	20241008	194900	313269410	9620	9620	9620	9620	0
26	20241008	194800	313269410	9620	9620	9620	9620	0
27	20241008	194700	313269410	9620	9620	9620	9620	0
28	20241008	194600	313269410	9620	9620	9620	9620	0
29	20241008	194500	313269410	9620	9620	9620	9620	0
30	20241008	194400	313269410	9620	9620	9620	9620	0
31	20241008	194300	313269410	9620	9620	9620	9620	0
32	20241008	194200	313269410	9620	9620	9620	9620	638
33	20241008	194100	313269410	9620	9620	9620	9620	0
34	20241008	194000	313269410	9620	9620	9620	9620	0
35	20241008	193900	313269410	9620	9620	9620	9620	0
36	20241008	193800	313269410	9620	9620	9620	9620	0
37	20241008	193700	313269410	9620	9620	9620	9620	0
38	20241008	193600	313269410	9620	9620	9620	9620	0
39	20241008	193500	313269410	9620	9620	9620	9620	0
40	20241008	193400	313269410	9620	9620	9620	9620	0
41	20241008	193300	313269410	9620	9620	9620	9620	0
42	20241008	193200	313269410	9620	9620	9620	9620	0
43	20241008	193100	313269410	9620	9620	9620	9620	0
44	20241008	193000	313269410	9620	9620	9620	9620	0
45	20241008	192900	313269410	9620	9620	9620	9620	0
46	20241008	192800	313269410	9620	9620	9620	9620	0
47	20241008	192700	313269410	9620	9620	9620	9620	0
48	20241008	192600	313269410	9620	9620	9620	9620	0
49	20241008	192500	313269410	9620	9620	9620	9620	0
50	20241008	192400	313269410	9620	9620	9620	9620	0
51	20241008	192300	313269410	9620	9620	9620	9620	0
52	20241008	192200	313269410	9620	9620	9620	9620	0
53	20241008	192100	313269410	9620	9620	9620	9620	0
54	20241008	192000	313269410	9620	9620	9620	9620	0
55	20241008	191900	313269410	9620	9620	9620	9620	0
56	20241008	191800	313269410	9620	9620	9620	9620	0
57	20241008	191700	313269410	9620	9620	9620	9620	0
58	20241008	191600	313269410	9620	9620	9620	9620	0
59	20241008	191500	313269410	9620	9620	9620	9620	0
60	20241008	191400	313269410	9620	9620	9620	9620	0
61	20241008	191300	313269410	9620	9620	9620	9620	0
62	20241008	191200	313269410	9620	9620	9620	9620	638
63	20241008	191100	313269410	9620	9620	9620	9620	0
64	20241008	191000	313269410	9620	9620	9620	9620	0
65	20241008	190900	313269410	9620	9620	9620	9620	0
66	20241008	190800	313269410	9620	9620	9620	9620	0
67	20241008	190700	313269410	9620	9620	9620	9620	0
68	20241008	190600	313269410	9620	9620	9620	9620	0
69	20241008	190500	313269410	9620	9620	9620	9620	0
70	20241008	190400	313269410	9620	9620	9620	9620	0
71	20241008	190300	313269410	9620	9620	9620	9620	0
72	20241008	190200	313269410	9620	9620	9620	9620	0
73	20241008	190100	313269410	9620	9620	9620	9620	0
74	20241008	190000	313269410	9620	9620	9620	9620	0
75	20241008	185900	313269410	9620	9620	9620	9620	0
76	20241008	185800	313269410	9620	9620	9620	9620	0
77	20241008	185700	313269410	9620	9620	9620	9620	0
78	20241008	185600	313269410	9620	9620	9620	9620	0
79	20241008	185500	313269410	9620	9620	9620	9620	0
80	20241008	185400	313269410	9620	9620	9620	9620	0
81	20241008	185300	313269410	9620	9620	9620	9620	0
82	20241008	185200	313269410	9620	9620	9620	9620	0
83	20241008	185100	313269410	9620	9620	9620	9620	0
84	20241008	185000	313269410	9620	9620	9620	9620	0
85	20241008	184900	313269410	9620	9620	9620	9620	0
86	20241008	184800	313269410	9620	9620	9620	9620	0
87	20241008	184700	313269410	9620	9620	9620	9620	0
88	20241008	184600	313269410	9620	9620	9620	9620	0
89	20241008	184500	313269410	9620	9620	9620	9620	0
90	20241008	184400	313269410	9620	9620	9620	9620	0
91	20241008	184300	313269410	9620	9620	9620	9620	0
92	20241008	184200	313269410	9620	9620	9620	9620	638
93	20241008	184100	313269410	9620	9620	9620	9620	0
94	20241008	184000	313269410	9620	9620	9620	9620	0
95	20241008	183900	313269410	9620	9620	9620	9620	0
96	20241008	183800	313269410	9620	9620	9620	9620	0
97	20241008	183700	313269410	9620	9620	9620	9620	0
98	20241008	183600	313269410	9620	9620	9620	9620	0
99	20241008	183500	313269410	9620	9620	9620	9620	0
100	20241008	183400	313269410	9620	9620	9620	9620	0
101	20241008	183300	313269410	9620	9620	9620	9620	0
102	20241008	183200	313269410	9620	9620	9620	9620	0
103	20241008	183100	313269410	9620	9620	9620	9620	0
104	20241008	183000	313269410	9620	9620	9620	9620	0
105	20241008	182900	313269410	9620	9620	9620	9620	0
106	20241008	182800	313269410	9620	9620	9620	9620	0
107	20241008	182700	313269410	9620	9620	9620	9620	0
108	20241008	182600	313269410	9620	9620	9620	9620	0
109	20241008	182500	313269410	9620	9620	9620	9620	0
110	20241008	182400	313269410	9620	9620	9620	9620	0
111	20241008	182300	313269410	9620	9620	9620	9620	0
112	20241008	182200	313269410	9620	9620	9620	9620	0
113	20241008	182100	313269410	9620	9620	9620	9620	0
114	20241008	182000	313269410	9620	9620	9620	9620	0
115	20241008	181900	313269410	9620	9620	9620	9620	0
116	20241008	181800	313269410	9620	9620	9620	9620	0
117	20241008	181700	313269410	9620	9620	9620	9620	0
118	20241008	181600	313269410	9620	9620	9620	9620	0
119	20241008	181500	313269410	9620	9620	9620	9620	0
120	20241008	181400	313269410	9620	9620	9620	9620	0
121	20241008	181300	313269410	9620	9620	9620	9620	0
122	20241008	181200	313269410	9620	9620	9620	9620	638
123	20241008	181100	313269410	9620	9620	9620	9620	0
124	20241008	181000	313269410	9620	9620	9620	9620	0
125	20241008	180900	313269410	9620	9620	9620	9620	0
126	20241008	180800	313269410	9620	9620	9620	9620	0
127	20241008	180700	313269410	9620	9620	9620	9620	0
128	20241008	180600	313269410	9620	9620	9620	9620	0
129	20241008	180500	313269410	9620	9620	9620	9620	0
130	20241008	180400	313269410	9620	9620	9620	9620	0
131	20241008	180300	313269410	9620	9620	9620	9620	0
132	20241008	180200	313269410	9620	9620	9620	9620	0
133	20241008	180100	313269410	9620	9620	9620	9620	0
134	20241008	180000	313269410	9620	9620	9620	9620	0
135	20241008	175900	313269410	9620	9620	9620	9620	0
136	20241008	175800	313269410	9620	9620	9620	9620	0
137	20241008	175700	313269410	9620	9620	9620	9620	0
138	20241008	175600	313269410	9620	9620	9620	9620	0
139	20241008	175500	313269410	9620	9620	9620	9620	0
140	20241008	175400	313269410	9620	9620	9620	9620	0
141	20241008	175300	313269410	9620	9620	9620	9620	0
142	20241008	175200	313269410	9620	9620	9620	9620	0
143	20241008	175100	313269410	9620	9620	9620	9620	0
144	20241008	175000	313269410	9620	9620	9620	9620	0
145	20241008	174900	313269410	9620	9620	9620	9620	0
146	20241008	174800	313269410	9620	9620	9620	9620	0
147	20241008	174700	313269410	9620	9620	9620	9620	0
148	20241008	174600	313269410	9620	9620	9620	9620	0
149	20241008	174500	313269410	9620	9620	9620	9620	0
150	20241008	174400	313269410	9620	9620	9620	9620	0
151	20241008	174300	313269410	9620	9620	9620	9620	0
152	20241008	174200	313269410	9620	9620	9620	9620	638
153	20241008	174100	313269410	9620	9620	9620	9620	0
154	20241008	174000	313269410	9620	9620	9620	9620	0
155	20241008	173900	313269410	9620	9620	9620	9620	0
156	20241008	173800	313269410	9620	9620	9620	9620	0
157	20241008	173700	313269410	9620	9620	9620	9620	0
158	20241008	173600	313269410	9620	9620	9620	9620	0
159	20241008	173500	313269410	9620	9620	9620	9620	0
160	20241008	173400	313269410	9620	9620	9620	9620	0
161	20241008	173300	313269410	9620	9620	9620	9620	0
162	20241008	173200	313269410	9620	9620	9620	9620	0
163	20241008	173100	313269410	9620	9620	9620	9620	0
164	20241008	173000	313269410	9620	9620	9620	9620	0
165	20241008	172900	313269410	9620	9620	9620	9620	0
166	20241008	172800	313269410	9620	9620	9620	9620	0
167	20241008	172700	313269410	9620	9620	9620	9620	0
168	20241008	172600	313269410	9620	9620	9620	9620	0
169	20241008	172500	313269410	9620	9620	9620	9620	0
170	20241008	172400	313269410	9620	9620	9620	9620	0
171	20241008	172300	313269410	9620	9620	9620	9620	0
172	20241008	172200	313269410	9620	9620	9620	9620	0
173	20241008	172100	313269410	9620	9620	9620	9620	0
174	20241008	172000	313269410	9620	9620	9620	9620	0
175	20241008	171900	313269410	9620	9620	9620	9620	0
176	20241008	171800	313269410	9620	9620	9620	9620	0
177	20241008	171700	313269410	9620	9620	9620	9620	0
178	20241008	171600	313269410	9620	9620	9620	9620	0
179	20241008	171500	313269410	9620	9620	9620	9620	0
180	20241008	171400	313269410	9620	9620	9620	9620	0
181	20241008	171300	313269410	9620	9620	9620	9620	0
182	20241008	171200	313269410	9620	9620	9620	9620	638
183	20241008	171100	313269410	9620	9620	9620	9620	0
184	20241008	171000	313269410	9620	9620	9620	9620	0
185	20241008	170900	313269410	9620	9620	9620	9620	0
186	20241008	170800	313269410	9620	9620	9620	9620	0
187	20241008	170700	313269410	9620	9620	9620	9620	0
188	20241008	170600	313269410	9620	9620	9620	9620	0
189	20241008	170500	313269410	9620	9620	9620	9620	0
190	20241008	170400	313269410	9620	9620	9620	9620	0
191	20241008	170300	313269410	9620	9620	9620	9620	0
192	20241008	170200	313269410	9620	9620	9620	9620	0
193	20241008	170100	313269410	9620	9620	9620	9620	0
194	20241008	170000	313269410	9620	9620	9620	9620	0
195	20241008	165900	313269410	9620	9620	9620	9620	0
196	20241008	165800	313269410	9620	9620	9620	9620	0
197	20241008	165700	313269410	9620	9620	9620	9620	0
198	20241008	165600	313269410	9620	9620	9620	9620	0
199	20241008	165500	313269410	9620	9620	9620	9620	0
200	20241008	165400	313269410	9620	9620	9620	9620	0
201	20241008	165300	313269410	9620	9620	9620	9620	0
202	20241008	165200	313269410	9620	9620	9620	9620	0
203	20241008	165100	313269410	9620	9620	9620	9620	0
204	20241008	165000	313269410	9620	9620	9620	9620	0
205	20241008	164900	313269410	9620	9620	9620	9620	0
206	20241008	164800	313269410	9620	9620	9620	9620	0
207	20241008	164700	313269410	9620	9620	9620	9620	0
208	20241008	164600	313269410	9620	9620	9620	9620	0
209	20241008	164500	313269410	9620	9620	9620	9620	0
210	20241008	164400	313269410	9620	9620	9620	9620	0
211	20241008	164300	313269410	9620	9620	9620	9620	0
212	20241008	164200	313269410	9620	9620	9620	9620	638
213	20241008	164100	313269410	9620	9620	9620	9620	0
214	20241008	164000	313269410	9620	9620	9620	9620	0
215	20241008	163900	313269410	9620	9620	9620	9620	0
216	20241008	163800	313269410	9620	9620	9620	9620	0
217	20241008	163700	313269410	9620	9620	9620	9620	0
218	20241008	163600	313269410	9620	9620	9620	9620	0
219	20241008	163500	313269410	9620	9620	9620	9620	0
220	20241008	163400	313269410	9620	9620	9620	9620	0
221	20241008	163300	313269410	9620	9620	9620	9620	0
222	20241008	163200	313269410	9620	9620	9620	9620	0
223	20241008	163100	313269410	9620	9620	9620	9620	0
224	20241008	163000	313269410	9620	9620	9620	9620	0
225	20241008	162900	313269410	9620	9620	9620	9620	0
226	20241008	162800	313269410	9620	9620	9620	9620	0
227	20241008	162700	313269410	9620	9620	9620	9620	0
228	20241008	162600	313269410	9620	9620	9620	9620	0
229	20241008	162500	313269410	9620	9620	9620	9620	0
230	20241008	162400	313269410	9620	9620	9620	9620	0
231	20241008	162300	313269410	9620	9620	9620	9620	0
232	20241008	162200	313269410	9620	9620	9620	9620	0
233	20241008	162100	313269410	9620	9620	9620	9620	0
234	20241008	162000	313269410	9620	9620	9620	9620	0
235	20241008	161900	313269410	9620	9620	9620	9620	0
236	20241008	161800	313269410	9620	9620	9620	9620	0
237	20241008	161700	313269410	9620	9620	9620	9620	0
238	20241008	161600	313269410	9620	9620	9620	9620	0
239	20241008	161500	313269410	9620	9620	9620	9620	0
240	20241008	161400	313269410	9620	9620	9620	9620	0
241	20241008	161300	313269410	9620	9620	9620	9620	0
242	20241008	161200	313269410	9620	9620	9620	9620	638
243	20241008	161100	313269410	9620	9620	9620	9620	0
244	20241008	161000	313269410	9620	9620	9620	9620	0
245	20241008	160900	313269410	9620	9620	9620	9620	0
246	20241008	160800	313269410	9620	9620	9620	9620	0
247	20241008	160700	313269410	9620	9620	9620	9620	0
248	20241008	160600	313269410	9620	9620	9620	9620	0
249	20241008	160500	313269410	9620	9620	9620	9620	0
250	20241008	160400	313269410	9620	9620	9620	9620	0
251	20241008	160300	313269410	9620	9620	9620	9620	0
252	20241008	160200	313269410	9620	9620	9620	9620	0
253	20241008	160100	313269410	9620	9620	9620	9620	0
254	20241008	160000	313269410	9620	9620	9620	9620	0
255	20241008	155900	313269410	9620	9620	9620	9620	0
256	20241008	155800	313269410	9620	9620	9620	9620	0
257	20241008	155700	313269410	9620	9620	9620	9620	0
258	20241008	155600	313269410	9620	9620	9620	9620	0
259	20241008	155500	313269410	9620	9620	9620	9620	0
260	20241008	155400	313269410	9620	9620	9620	9620	0
261	20241008	155300	313269410	9620	9620	9620	9620	0
262	20241008	155200	313269410	9620	9620	9620	9620	0
263	20241008	155100	313269410	9620	9620	9620	9620	0
264	20241008	155000	313269410	9620	9620	9620	9620	0
265	20241008	154900	313269410	9620	9620	9620	9620	0
266	20241008	154800	313269410	9620	9620	9620	9620	0
267	20241008	154700	313269410	9620	9620	9620	9620	0
268	20241008	154600	313269410	9620	9620	9620	9620	0
269	20241008	154500	313269410	9620	9620	9620	9620	0
270	20241008	154400	313269410	9620	9620	9620	9620	0
271	20241008	154300	313269410	9620	9620	9620	9620	0
272	20241008	154200	313269410	9620	9620	9620	9620	638
273	20241008	154100	313269410	9620	9620	9620	9620	0
274	20241008	154000	313269410	9620	9620	9620	9620	0
275	20241008	153900	313269410	9620	9620	9620	9620	0
276	20241008	153800	313269410	9620	9620	9620	9620	0
277	20241008	153700	313269410	9620	9620	9620	9620	0
278	20241008	153600	313269410	9620	9620	9620	9620	0
279	20241008	153500	313269410	9620	9620	9620	9620	0
280	20241008	153400	313269410	9620	9620	9620	9620	0
281	20241008	153300	313269410	9620	9620	9620	9620	0
282	20241008	153200	313269410	9620	9620	9620	9620	0
283	20241008	153100	313269410	9620	9620	9620	9620	0
284	20241008	153000	313269410	9620	9620	9620	9620	638
285	20241008	152900	307131850	9620	9620	9620	9620	0
286	20241008	152800	307131850	9620	9620	9620	9620	0
287	20241008	152700	307131850	9620	9620	9620	9620	0
288	20241008	152600	307131850	9620	9620	9620	9620	0
289	20241008	152500	307131850	9620	9620	9620	9620	0
290	20241008	152400	307131850	9620	9620	9620	9620	0
291	20241008	152300	307131850	9620	9620	9620	9620	0
292	20241008	152200	307131850	9620	9620	9620	9620	0
293	20241008	152100	307131850	9620	9620	9620	9620	0
294	20241008	152000	307131850	9620	9620	9620	9620	0
295	20241008	151900	307131850	9620	9620	9620	9620	20
296	20241008	151800	306939450	9620	9620	9620	9620	38
297	20241008	151700	306573890	9620	9590	9620	9580	188
298	20241008	151600	304772630	9580	9590	9590	9580	115
299	20241008	151500	303670580	9590	9600	9600	9590	851
300	20241008	151400	295507650	9630	9630	9630	9630	1
301	20241008	151300	295498020	9600	9610	9610	9600	100
302	20241008	151200	294537360	9610	9620	9620	9610	100
303	20241008	151100	293576170	9620	9630	9630	9610	306
304	20241008	151000	290632870	9630	9630	9630	9630	0
305	20241008	150900	290632870	9630	9640	9640	9630	265
306	20241008	150800	288080910	9630	9630	9630	9630	0
307	20241008	150700	288080910	9630	9630	9630	9630	0
308	20241008	150600	288080910	9630	9630	9630	9630	540
309	20241008	150500	282880710	9630	9660	9660	9630	123
310	20241008	150400	281693430	9660	9660	9660	9660	0
311	20241008	150300	281693430	9660	9660	9660	9660	350
312	20241008	150200	278312430	9620	9620	9620	9620	0
313	20241008	150100	278312430	9620	9620	9620	9620	2
314	20241008	150000	278293190	9620	9620	9620	9620	2
315	20241008	145900	278273950	9620	9630	9630	9620	48
316	20241008	145800	277811890	9620	9600	9620	9600	118
317	20241008	145700	276678730	9600	9620	9660	9600	379
318	20241008	145600	273037530	9610	9610	9610	9610	42
319	20241008	145500	272633910	9620	9620	9620	9620	36
320	20241008	145400	272287590	9620	9620	9620	9620	54
321	20241008	145300	271768110	9620	9620	9620	9620	75
322	20241008	145200	271046610	9620	9630	9630	9620	471
323	20241008	145100	266512910	9670	9670	9670	9670	0
324	20241008	145000	266512910	9670	9670	9670	9670	0
325	20241008	144900	266512910	9670	9670	9670	9670	18
326	20241008	144800	266338850	9680	9680	9680	9680	0
327	20241008	144700	266338850	9680	9680	9680	9680	0
328	20241008	144600	266338850	9680	9680	9680	9680	0
329	20241008	144500	266338850	9680	9680	9680	9680	0
330	20241008	144400	266338850	9680	9680	9680	9680	8
331	20241008	144300	266261410	9680	9680	9680	9680	0
332	20241008	144200	266261410	9680	9680	9680	9680	0
333	20241008	144100	266261410	9680	9630	9680	9630	63
334	20241008	144000	265653820	9650	9650	9650	9640	29
335	20241008	143900	265374070	9650	9650	9650	9650	13
336	20241008	143800	265248620	9680	9680	9680	9680	0
337	20241008	143700	265248620	9680	9680	9680	9680	0
338	20241008	143600	265248620	9680	9680	9680	9680	0
339	20241008	143500	265248620	9680	9680	9680	9680	0
340	20241008	143400	265248620	9680	9680	9680	9680	1
341	20241008	143300	265238940	9640	9640	9640	9640	200
342	20241008	143200	263310940	9640	9640	9640	9640	0
343	20241008	143100	263310940	9640	9640	9640	9640	0
344	20241008	143000	263310940	9640	9640	9640	9640	0
345	20241008	142900	263310940	9640	9640	9640	9640	400
346	20241008	142800	259454940	9680	9680	9680	9680	0
347	20241008	142700	259454940	9680	9680	9680	9680	0
348	20241008	142600	259454940	9680	9680	9680	9680	50
349	20241008	142500	258970940	9680	9680	9680	9680	18
350	20241008	142400	258796700	9680	9680	9680	9680	0
351	20241008	142300	258796700	9680	9680	9680	9680	50
352	20241008	142200	258312700	9680	9680	9680	9680	1
353	20241008	142100	258303020	9680	9680	9680	9680	0
354	20241008	142000	258303020	9680	9680	9680	9680	50
355	20241008	141900	257819020	9680	9680	9680	9680	0
356	20241008	141800	257819020	9680	9680	9680	9680	0
357	20241008	141700	257819020	9680	9680	9680	9680	100
358	20241008	141600	256851020	9680	9680	9680	9680	0
359	20241008	141500	256851020	9680	9680	9680	9680	0
360	20241008	141400	256851020	9680	9680	9680	9680	50
361	20241008	141300	256367020	9680	9680	9680	9680	0
362	20241008	141200	256367020	9680	9680	9680	9680	0
363	20241008	141100	256367020	9680	9680	9680	9680	96
364	20241008	141000	255437740	9680	9670	9680	9670	41
365	20241008	140900	255041260	9670	9670	9670	9670	13
366	20241008	140800	254915550	9640	9640	9640	9640	0
367	20241008	140700	254915550	9640	9640	9640	9640	70
368	20241008	140600	254240750	9670	9670	9670	9670	0
369	20241008	140500	254240750	9670	9670	9670	9670	150
370	20241008	140400	252790250	9670	9670	9670	9670	0
371	20241008	140300	252790250	9670	9670	9670	9670	1
372	20241008	140200	252780580	9670	9660	9670	9660	100
373	20241008	140100	251814490	9640	9640	9640	9640	0
374	20241008	140000	251814490	9640	9640	9640	9640	0
375	20241008	135900	251814490	9640	9640	9640	9640	0
376	20241008	135800	251814490	9640	9640	9640	9640	11
377	20241008	135700	251708450	9640	9640	9640	9640	0
378	20241008	135600	251708450	9640	9640	9640	9640	0
379	20241008	135500	251708450	9640	9640	9640	9640	0
380	20241008	135400	251708450	9640	9640	9640	9640	0
381	20241008	135300	251708450	9640	9640	9640	9640	0
382	20241008	135200	251708450	9640	9640	9640	9640	1
383	20241008	135100	251698810	9670	9670	9670	9670	18
384	20241008	135000	251524750	9670	9670	9670	9670	100
385	20241008	134900	250557750	9670	9670	9670	9670	0
386	20241008	134800	250557750	9670	9640	9670	9630	93
387	20241008	134700	249661540	9640	9670	9670	9640	218
388	20241008	134600	247554980	9640	9670	9670	9640	20
389	20241008	134500	247361640	9640	9640	9640	9640	0
390	20241008	134400	247361640	9640	9640	9640	9640	0
391	20241008	134300	247361640	9640	9640	9640	9640	6
392	20241008	134200	247303800	9630	9630	9630	9630	0
393	20241008	134100	247303800	9630	9630	9630	9630	0
394	20241008	134000	247303800	9630	9630	9630	9630	0
395	20241008	133900	247303800	9630	9630	9630	9630	0
396	20241008	133800	247303800	9630	9630	9630	9630	0
397	20241008	133700	247303800	9630	9630	9630	9630	0
398	20241008	133600	247303800	9630	9630	9630	9630	0
399	20241008	133500	247303800	9630	9630	9630	9630	0
400	20241008	133400	247303800	9630	9630	9630	9630	0
401	20241008	133300	247303800	9630	9630	9630	9630	0
402	20241008	133200	247303800	9630	9630	9630	9630	122
403	20241008	133100	246128940	9630	9630	9630	9630	0
404	20241008	133000	246128940	9630	9630	9630	9630	0
405	20241008	132900	246128940	9630	9630	9630	9630	52
406	20241008	132800	245628180	9630	9630	9630	9630	0
407	20241008	132700	245628180	9630	9630	9630	9630	0
408	20241008	132600	245628180	9630	9630	9630	9630	150
409	20241008	132500	244183680	9630	9630	9630	9630	0
410	20241008	132400	244183680	9630	9630	9630	9630	0
411	20241008	132300	244183680	9630	9630	9630	9630	800
412	20241008	132200	236479680	9670	9670	9670	9670	0
413	20241008	132100	236479680	9670	9670	9670	9670	1
414	20241008	132000	236470010	9650	9650	9650	9650	348
415	20241008	131900	233111810	9650	9650	9650	9650	0
416	20241008	131800	233111810	9650	9650	9650	9650	0
417	20241008	131700	233111810	9650	9650	9650	9650	100
418	20241008	131600	232146810	9650	9650	9650	9650	0
419	20241008	131500	232146810	9650	9650	9650	9650	0
420	20241008	131400	232146810	9650	9650	9650	9650	100
421	20241008	131300	231181810	9650	9650	9650	9650	0
422	20241008	131200	231181810	9650	9650	9650	9650	0
423	20241008	131100	231181810	9650	9650	9650	9650	79
424	20241008	131000	230419460	9650	9620	9650	9620	74
425	20241008	130900	229706980	9620	9620	9620	9620	18
426	20241008	130800	229533820	9610	9610	9610	9610	0
427	20241008	130700	229533820	9610	9610	9610	9610	0
428	20241008	130600	229533820	9610	9610	9610	9610	10
429	20241008	130500	229437720	9610	9610	9610	9610	11
430	20241008	130400	229332010	9610	9610	9610	9610	0
431	20241008	130300	229332010	9610	9610	9610	9610	0
432	20241008	130200	229332010	9610	9610	9610	9610	0
433	20241008	130100	229332010	9610	9610	9610	9610	0
434	20241008	130000	229332010	9610	9610	9610	9610	0
435	20241008	125900	229332010	9610	9610	9610	9610	50
436	20241008	125800	228851510	9610	9610	9610	9610	0
437	20241008	125700	228851510	9610	9610	9610	9610	10
438	20241008	125600	228755410	9610	9630	9630	9610	51
439	20241008	125500	228264300	9630	9630	9630	9630	1
440	20241008	125400	228254670	9610	9610	9610	9610	0
441	20241008	125300	228254670	9610	9620	9620	9610	57
442	20241008	125200	227706400	9620	9620	9620	9620	0
443	20241008	125100	227706400	9620	9620	9620	9620	0
444	20241008	125000	227706400	9620	9620	9620	9620	53
445	20241008	124900	227196540	9620	9620	9620	9620	0
446	20241008	124800	227196540	9620	9620	9620	9620	0
447	20241008	124700	227196540	9620	9620	9620	9620	0
448	20241008	124600	227196540	9620	9620	9620	9620	51
449	20241008	124500	226705920	9620	9620	9620	9620	0
450	20241008	124400	226705920	9620	9620	9620	9620	0
451	20241008	124300	226705920	9620	9620	9620	9620	50
452	20241008	124200	226224920	9620	9620	9620	9620	0
453	20241008	124100	226224920	9620	9620	9620	9620	0
454	20241008	124000	226224920	9620	9620	9620	9620	50
455	20241008	123900	225743920	9620	9620	9620	9620	10
456	20241008	123800	225647720	9620	9620	9620	9620	15
457	20241008	123700	225503420	9620	9620	9620	9620	50
458	20241008	123600	225022420	9620	9620	9620	9620	18
459	20241008	123500	224849260	9620	9620	9620	9620	0
460	20241008	123400	224849260	9620	9620	9620	9620	50
461	20241008	123300	224368260	9620	9620	9620	9620	0
462	20241008	123200	224368260	9620	9620	9620	9620	0
463	20241008	123100	224368260	9620	9620	9620	9620	68
464	20241008	123000	223714100	9620	9620	9620	9610	128
465	20241008	122900	222482760	9620	9620	9620	9620	0
466	20241008	122800	222482760	9620	9620	9620	9620	0
467	20241008	122700	222482760	9620	9620	9620	9620	141
468	20241008	122600	221126340	9620	9620	9620	9620	0
469	20241008	122500	221126340	9620	9620	9620	9620	0
470	20241008	122400	221126340	9620	9620	9620	9620	0
471	20241008	122300	221126340	9620	9620	9620	9620	0
472	20241008	122200	221126340	9620	9620	9620	9620	100
473	20241008	122100	220164340	9630	9640	9640	9630	209
474	20241008	122000	218151550	9650	9650	9650	9650	56
475	20241008	121900	217611150	9650	9650	9650	9650	54
476	20241008	121800	217090050	9650	9650	9650	9650	477
477	20241008	121700	212487000	9650	9650	9650	9650	0
478	20241008	121600	212487000	9650	9650	9650	9650	0
479	20241008	121500	212487000	9650	9650	9650	9650	0
480	20241008	121400	212487000	9650	9650	9650	9650	0
481	20241008	121300	212487000	9650	9650	9650	9650	97
482	20241008	121200	211550950	9650	9650	9650	9650	0
483	20241008	121100	211550950	9650	9650	9650	9650	1
484	20241008	121000	211541300	9640	9640	9640	9640	0
485	20241008	120900	211541300	9640	9640	9640	9640	0
486	20241008	120800	211541300	9640	9640	9640	9640	0
487	20241008	120700	211541300	9640	9640	9640	9640	0
488	20241008	120600	211541300	9640	9640	9640	9640	0
489	20241008	120500	211541300	9640	9640	9640	9640	0
490	20241008	120400	211541300	9640	9640	9640	9640	0
491	20241008	120300	211541300	9640	9640	9640	9640	30
492	20241008	120200	211252100	9640	9640	9640	9640	1
493	20241008	120100	211242460	9640	9640	9640	9640	0
494	20241008	120000	211242460	9640	9640	9640	9640	53
495	20241008	115900	210731540	9640	9640	9640	9640	0
496	20241008	115800	210731540	9640	9640	9640	9640	0
497	20241008	115700	210731540	9640	9640	9640	9640	0
498	20241008	115600	210731540	9640	9640	9640	9640	0
499	20241008	115500	210731540	9640	9640	9640	9640	0
500	20241008	115400	210731540	9640	9620	9640	9620	120
501	20241008	115300	209575040	9620	9620	9620	9620	0
502	20241008	115200	209575040	9620	9620	9620	9620	0
503	20241008	115100	209575040	9620	9620	9620	9620	0
504	20241008	115000	209575040	9620	9620	9620	9620	3
505	20241008	114900	209546180	9620	9620	9620	9620	9
506	20241008	114800	209459600	9600	9600	9600	9600	0
507	20241008	114700	209459600	9600	9600	9600	9600	0
508	20241008	114600	209459600	9600	9600	9600	9600	0
509	20241008	114500	209459600	9600	9600	9600	9600	0
510	20241008	114400	209459600	9600	9600	9600	9600	0
511	20241008	114300	209459600	9600	9600	9600	9600	0
512	20241008	114200	209459600	9600	9600	9600	9600	0
513	20241008	114100	209459600	9600	9600	9600	9600	14
514	20241008	114000	209325200	9600	9600	9600	9600	15
515	20241008	113900	209181200	9600	9600	9600	9600	0
516	20241008	113800	209181200	9600	9600	9600	9600	0
517	20241008	113700	209181200	9600	9600	9600	9600	48
518	20241008	113600	208720400	9600	9600	9600	9600	0
519	20241008	113500	208720400	9600	9600	9600	9600	0
520	20241008	113400	208720400	9600	9600	9600	9600	20
521	20241008	113300	208528400	9600	9600	9600	9600	0
522	20241008	113200	208528400	9600	9600	9600	9600	250
523	20241008	113100	206128400	9600	9600	9600	9600	0
524	20241008	113000	206128400	9600	9600	9600	9600	0
525	20241008	112900	206128400	9600	9600	9600	9600	0
526	20241008	112800	206128400	9600	9600	9600	9600	0
527	20241008	112700	206128400	9600	9600	9600	9600	8
528	20241008	112600	206051600	9600	9600	9600	9600	280
529	20241008	112500	203363600	9590	9590	9590	9590	0
530	20241008	112400	203363600	9590	9590	9590	9590	149
531	20241008	112300	201934690	9590	9590	9590	9590	1
532	20241008	112200	201925100	9560	9560	9560	9560	0
533	20241008	112100	201925100	9560	9560	9560	9560	0
534	20241008	112000	201925100	9560	9560	9560	9560	0
535	20241008	111900	201925100	9560	9560	9560	9560	110
536	20241008	111800	200873500	9560	9560	9560	9560	0
537	20241008	111700	200873500	9560	9560	9560	9560	15
538	20241008	111600	200730100	9560	9560	9560	9560	0
539	20241008	111500	200730100	9560	9560	9560	9560	5
540	20241008	111400	200682300	9560	9590	9590	9560	600
541	20241008	111300	194937410	9640	9640	9640	9640	50
542	20241008	111200	194455410	9640	9640	9640	9640	284
543	20241008	111100	191717650	9640	9640	9640	9640	0
544	20241008	111000	191717650	9640	9640	9640	9640	0
545	20241008	110900	191717650	9640	9640	9640	9640	0
546	20241008	110800	191717650	9640	9640	9640	9640	0
547	20241008	110700	191717650	9640	9640	9640	9640	0
548	20241008	110600	191717650	9640	9640	9640	9640	0
549	20241008	110500	191717650	9640	9640	9640	9640	0
550	20241008	110400	191717650	9640	9640	9640	9640	27
551	20241008	110300	191457370	9640	9640	9640	9640	0
552	20241008	110200	191457370	9640	9640	9640	9640	0
553	20241008	110100	191457370	9640	9640	9640	9640	0
554	20241008	110000	191457370	9640	9640	9640	9640	44
555	20241008	105900	191033210	9640	9640	9640	9640	19
556	20241008	105800	190850050	9640	9640	9640	9640	19
557	20241008	105700	190666890	9630	9630	9630	9630	133
558	20241008	105600	189386100	9630	9630	9630	9630	0
559	20241008	105500	189386100	9630	9630	9630	9630	1
560	20241008	105400	189376470	9580	9580	9580	9580	1
561	20241008	105300	189366890	9580	9580	9580	9580	0
562	20241008	105200	189366890	9580	9580	9580	9580	10
563	20241008	105100	189271090	9620	9620	9620	9620	676
564	20241008	105000	182767970	9580	9580	9580	9580	0
565	20241008	104900	182767970	9580	9580	9580	9580	0
566	20241008	104800	182767970	9580	9580	9580	9580	0
567	20241008	104700	182767970	9580	9580	9580	9580	20
568	20241008	104600	182576370	9580	9580	9580	9580	0
569	20241008	104500	182576370	9580	9580	9580	9580	1
570	20241008	104400	182566790	9620	9620	9620	9620	0
571	20241008	104300	182566790	9620	9620	9620	9620	0
572	20241008	104200	182566790	9620	9620	9620	9620	50
573	20241008	104100	182085790	9620	9620	9620	9620	0
574	20241008	104000	182085790	9620	9620	9620	9620	1
575	20241008	103900	182076170	9580	9580	9580	9580	0
576	20241008	103800	182076170	9580	9580	9580	9580	60
577	20241008	103700	181501370	9580	9600	9600	9580	118
578	20241008	103600	180370070	9590	9590	9590	9590	0
579	20241008	103500	180370070	9590	9600	9600	9590	170
580	20241008	103400	178739080	9620	9620	9620	9620	200
581	20241008	103300	176815080	9610	9610	9610	9610	50
582	20241008	103200	176334580	9610	9610	9610	9610	0
583	20241008	103100	176334580	9610	9610	9610	9610	0
584	20241008	103000	176334580	9610	9600	9610	9600	4
585	20241008	102900	176296170	9620	9620	9620	9620	0
586	20241008	102800	176296170	9620	9620	9620	9620	1
587	20241008	102700	176286550	9620	9620	9620	9620	50
588	20241008	102600	175805550	9620	9620	9620	9620	1
589	20241008	102500	175795930	9610	9610	9610	9610	0
590	20241008	102400	175795930	9610	9610	9610	9610	50
591	20241008	102300	175315430	9610	9610	9610	9610	1
592	20241008	102200	175305820	9600	9600	9600	9600	0
593	20241008	102100	175305820	9600	9600	9600	9600	120
594	20241008	102000	174153820	9600	9600	9600	9600	50
595	20241008	101900	173673820	9610	9620	9620	9610	2
596	20241008	101800	173654590	9610	9610	9610	9610	154
597	20241008	101700	172174650	9610	9610	9610	9610	2
598	20241008	101600	172155430	9610	9610	9610	9610	0
599	20241008	101500	172155430	9610	9600	9610	9600	363
600	20241008	101400	168667820	9610	9610	9610	9610	0
601	20241008	101300	168667820	9610	9560	9610	9560	812
602	20241008	101200	160881100	9570	9570	9570	9570	134
603	20241008	101100	159598720	9570	9570	9570	9570	0
604	20241008	101000	159598720	9570	9580	9580	9570	295
605	20241008	100900	156774330	9590	9610	9610	9590	2513
606	20241008	100800	132632710	9610	9610	9610	9610	104
607	20241008	100700	131633270	9610	9610	9610	9610	10
608	20241008	100600	131537170	9610	9630	9630	9610	2744
609	20241008	100500	105145700	9650	9630	9650	9630	2
610	20241008	100400	105126420	9650	9650	9650	9650	14
611	20241008	100300	104991320	9650	9630	9650	9630	6
612	20241008	100200	104933500	9630	9630	9630	9630	100
613	20241008	100100	103970500	9630	9630	9630	9630	1
614	20241008	100000	103960870	9630	9630	9630	9630	4
615	20241008	095900	103922350	9630	9630	9630	9630	0
616	20241008	095800	103922350	9630	9630	9630	9630	0
617	20241008	095700	103922350	9630	9640	9640	9630	646
618	20241008	095600	97700870	9640	9640	9640	9640	0
619	20241008	095500	97700870	9640	9640	9640	9640	10
620	20241008	095400	97604470	9640	9650	9650	9640	84
621	20241008	095300	96794450	9650	9650	9650	9650	0
622	20241008	095200	96794450	9650	9650	9650	9650	25
623	20241008	095100	96553200	9650	9650	9650	9650	0
624	20241008	095000	96553200	9650	9650	9650	9650	0
625	20241008	094900	96553200	9650	9650	9650	9650	0
626	20241008	094800	96553200	9650	9660	9660	9650	310
627	20241008	094700	93560700	9660	9660	9660	9660	27
628	20241008	094600	93299880	9660	9660	9660	9660	15
629	20241008	094500	93154980	9660	9660	9670	9660	26
630	20241008	094400	92903810	9660	9660	9660	9660	1
631	20241008	094300	92894150	9660	9660	9660	9660	2
632	20241008	094200	92874830	9670	9670	9670	9670	70
633	20241008	094100	92197930	9670	9650	9670	9650	42
634	20241008	094000	91792280	9660	9670	9670	9660	12
635	20241008	093900	91676250	9650	9630	9650	9630	227
636	20241008	093800	89486220	9620	9620	9620	9620	0
637	20241008	093700	89486220	9620	9620	9620	9620	574
638	20241008	093600	83964340	9620	9630	9630	9620	73
639	20241008	093500	83261530	9630	9630	9630	9630	7
640	20241008	093400	83194120	9610	9620	9620	9610	749
641	20241008	093300	75994100	9620	9620	9620	9620	0
642	20241008	093200	75994100	9620	9630	9630	9620	394
643	20241008	093100	72202360	9630	9630	9630	9630	0
644	20241008	093000	72202360	9630	9640	9660	9630	75
645	20241008	092900	71479040	9650	9650	9650	9650	138
646	20241008	092800	70147340	9660	9650	9700	9650	241
647	20241008	092700	67812270	9650	9650	9650	9650	10
648	20241008	092600	67715770	9650	9650	9650	9650	16
649	20241008	092500	67561370	9660	9660	9660	9660	498
650	20241008	092400	62750690	9660	9660	9660	9660	1
651	20241008	092300	62741030	9670	9680	9680	9670	14
652	20241008	092200	62605550	9680	9690	9690	9680	45
653	20241008	092100	62169930	9700	9700	9700	9700	3
654	20241008	092000	62140830	9700	9700	9700	9700	64
655	20241008	091900	61520030	9700	9720	9720	9700	1098
656	20241008	091800	50856430	9720	9720	9720	9720	0
657	20241008	091700	50856430	9720	9790	9790	9720	34
658	20241008	091600	50523780	9710	9770	9770	9710	598
659	20241008	091500	44684430	9770	9770	9770	9770	0
660	20241008	091400	44684430	9770	9770	9770	9770	3
661	20241008	091300	44655120	9770	9730	9770	9730	434
662	20241008	091200	40429130	9720	9730	9730	9720	62
663	20241008	091100	39825970	9740	9750	9750	9740	207
664	20241008	091000	37809780	9740	9750	9750	9740	89
665	20241008	090900	36942500	9760	9710	9760	9700	45
666	20241008	090800	36505640	9760	9760	9760	9760	0
667	20241008	090700	36505640	9760	9760	9760	9750	280
668	20241008	090600	33773640	9770	9690	9770	9690	1078
669	20241008	090500	23270680	9690	9670	9690	9670	32
670	20241008	090400	22961220	9600	9600	9610	9600	107
671	20241008	090300	21933970	9580	9580	9580	9580	44
672	20241008	090200	21512450	9580	9620	9620	9560	481
673	20241008	090100	16902800	9620	9630	9630	9610	140
674	20241008	090000	15556020	9650	9750	9750	9650	1601