KissMeData/099410/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200900	270764230	2790	2790	2790	2790	2219
3	20241010	200800	270764230	2790	2790	2790	2790	0
4	20241010	200700	270764230	2790	2790	2790	2790	0
5	20241010	200600	270764230	2790	2790	2790	2790	0
6	20241010	200500	270764230	2790	2790	2790	2790	0
7	20241010	200400	270764230	2790	2790	2790	2790	0
8	20241010	200300	270764230	2790	2790	2790	2790	0
9	20241010	200200	270764230	2790	2790	2790	2790	0
10	20241010	200100	270764230	2790	2790	2790	2790	0
11	20241010	200000	270764230	2790	2790	2790	2790	0
12	20241010	195900	270764230	2790	2790	2790	2790	0
13	20241010	195800	270764230	2790	2790	2790	2790	0
14	20241010	195700	270764230	2790	2790	2790	2790	0
15	20241010	195600	270764230	2790	2790	2790	2790	0
16	20241010	195500	270764230	2790	2790	2790	2790	0
17	20241010	195400	270764230	2790	2790	2790	2790	0
18	20241010	195300	270764230	2790	2790	2790	2790	0
19	20241010	195200	270764230	2790	2790	2790	2790	0
20	20241010	195100	270764230	2790	2790	2790	2790	0
21	20241010	195000	270764230	2790	2790	2790	2790	0
22	20241010	194900	270764230	2790	2790	2790	2790	0
23	20241010	194800	270764230	2790	2790	2790	2790	0
24	20241010	194700	270764230	2790	2790	2790	2790	0
25	20241010	194600	270764230	2790	2790	2790	2790	0
26	20241010	194500	270764230	2790	2790	2790	2790	0
27	20241010	194400	270764230	2790	2790	2790	2790	0
28	20241010	194300	270764230	2790	2790	2790	2790	0
29	20241010	194200	270764230	2790	2790	2790	2790	0
30	20241010	194100	270764230	2790	2790	2790	2790	0
31	20241010	194000	270764230	2790	2790	2790	2790	0
32	20241010	193900	270764230	2790	2790	2790	2790	2219
33	20241010	193800	270764230	2790	2790	2790	2790	0
34	20241010	193700	270764230	2790	2790	2790	2790	0
35	20241010	193600	270764230	2790	2790	2790	2790	0
36	20241010	193500	270764230	2790	2790	2790	2790	0
37	20241010	193400	270764230	2790	2790	2790	2790	0
38	20241010	193300	270764230	2790	2790	2790	2790	0
39	20241010	193200	270764230	2790	2790	2790	2790	0
40	20241010	193100	270764230	2790	2790	2790	2790	0
41	20241010	193000	270764230	2790	2790	2790	2790	0
42	20241010	192900	270764230	2790	2790	2790	2790	0
43	20241010	192800	270764230	2790	2790	2790	2790	0
44	20241010	192700	270764230	2790	2790	2790	2790	0
45	20241010	192600	270764230	2790	2790	2790	2790	0
46	20241010	192500	270764230	2790	2790	2790	2790	0
47	20241010	192400	270764230	2790	2790	2790	2790	0
48	20241010	192300	270764230	2790	2790	2790	2790	0
49	20241010	192200	270764230	2790	2790	2790	2790	0
50	20241010	192100	270764230	2790	2790	2790	2790	0
51	20241010	192000	270764230	2790	2790	2790	2790	0
52	20241010	191900	270764230	2790	2790	2790	2790	0
53	20241010	191800	270764230	2790	2790	2790	2790	0
54	20241010	191700	270764230	2790	2790	2790	2790	0
55	20241010	191600	270764230	2790	2790	2790	2790	0
56	20241010	191500	270764230	2790	2790	2790	2790	0
57	20241010	191400	270764230	2790	2790	2790	2790	0
58	20241010	191300	270764230	2790	2790	2790	2790	0
59	20241010	191200	270764230	2790	2790	2790	2790	0
60	20241010	191100	270764230	2790	2790	2790	2790	0
61	20241010	191000	270764230	2790	2790	2790	2790	0
62	20241010	190900	270764230	2790	2790	2790	2790	2219
63	20241010	190800	270764230	2790	2790	2790	2790	0
64	20241010	190700	270764230	2790	2790	2790	2790	0
65	20241010	190600	270764230	2790	2790	2790	2790	0
66	20241010	190500	270764230	2790	2790	2790	2790	0
67	20241010	190400	270764230	2790	2790	2790	2790	0
68	20241010	190300	270764230	2790	2790	2790	2790	0
69	20241010	190200	270764230	2790	2790	2790	2790	0
70	20241010	190100	270764230	2790	2790	2790	2790	0
71	20241010	190000	270764230	2790	2790	2790	2790	0
72	20241010	185900	270764230	2790	2790	2790	2790	0
73	20241010	185800	270764230	2790	2790	2790	2790	0
74	20241010	185700	270764230	2790	2790	2790	2790	0
75	20241010	185600	270764230	2790	2790	2790	2790	0
76	20241010	185500	270764230	2790	2790	2790	2790	0
77	20241010	185400	270764230	2790	2790	2790	2790	0
78	20241010	185300	270764230	2790	2790	2790	2790	0
79	20241010	185200	270764230	2790	2790	2790	2790	0
80	20241010	185100	270764230	2790	2790	2790	2790	0
81	20241010	185000	270764230	2790	2790	2790	2790	0
82	20241010	184900	270764230	2790	2790	2790	2790	0
83	20241010	184800	270764230	2790	2790	2790	2790	0
84	20241010	184700	270764230	2790	2790	2790	2790	0
85	20241010	184600	270764230	2790	2790	2790	2790	0
86	20241010	184500	270764230	2790	2790	2790	2790	0
87	20241010	184400	270764230	2790	2790	2790	2790	0
88	20241010	184300	270764230	2790	2790	2790	2790	0
89	20241010	184200	270764230	2790	2790	2790	2790	0
90	20241010	184100	270764230	2790	2790	2790	2790	0
91	20241010	184000	270764230	2790	2790	2790	2790	0
92	20241010	183900	270764230	2790	2790	2790	2790	2219
93	20241010	183800	270764230	2790	2790	2790	2790	0
94	20241010	183700	270764230	2790	2790	2790	2790	0
95	20241010	183600	270764230	2790	2790	2790	2790	0
96	20241010	183500	270764230	2790	2790	2790	2790	0
97	20241010	183400	270764230	2790	2790	2790	2790	0
98	20241010	183300	270764230	2790	2790	2790	2790	0
99	20241010	183200	270764230	2790	2790	2790	2790	0
100	20241010	183100	270764230	2790	2790	2790	2790	0
101	20241010	183000	270764230	2790	2790	2790	2790	0
102	20241010	182900	270764230	2790	2790	2790	2790	0
103	20241010	182800	270764230	2790	2790	2790	2790	0
104	20241010	182700	270764230	2790	2790	2790	2790	0
105	20241010	182600	270764230	2790	2790	2790	2790	0
106	20241010	182500	270764230	2790	2790	2790	2790	0
107	20241010	182400	270764230	2790	2790	2790	2790	0
108	20241010	182300	270764230	2790	2790	2790	2790	0
109	20241010	182200	270764230	2790	2790	2790	2790	0
110	20241010	182100	270764230	2790	2790	2790	2790	0
111	20241010	182000	270764230	2790	2790	2790	2790	0
112	20241010	181900	270764230	2790	2790	2790	2790	0
113	20241010	181800	270764230	2790	2790	2790	2790	0
114	20241010	181700	270764230	2790	2790	2790	2790	0
115	20241010	181600	270764230	2790	2790	2790	2790	0
116	20241010	181500	270764230	2790	2790	2790	2790	0
117	20241010	181400	270764230	2790	2790	2790	2790	0
118	20241010	181300	270764230	2790	2790	2790	2790	0
119	20241010	181200	270764230	2790	2790	2790	2790	0
120	20241010	181100	270764230	2790	2790	2790	2790	0
121	20241010	181000	270764230	2790	2790	2790	2790	0
122	20241010	180900	270764230	2790	2790	2790	2790	2219
123	20241010	180800	270764230	2790	2790	2790	2790	0
124	20241010	180700	270764230	2790	2790	2790	2790	0
125	20241010	180600	270764230	2790	2790	2790	2790	0
126	20241010	180500	270764230	2790	2790	2790	2790	0
127	20241010	180400	270764230	2790	2790	2790	2790	0
128	20241010	180300	270764230	2790	2790	2790	2790	0
129	20241010	180200	270764230	2790	2790	2790	2790	0
130	20241010	180100	270764230	2790	2790	2790	2790	0
131	20241010	180000	270764230	2790	2790	2790	2790	0
132	20241010	175900	270764230	2790	2790	2790	2790	0
133	20241010	175800	270764230	2790	2790	2790	2790	0
134	20241010	175700	270764230	2790	2790	2790	2790	0
135	20241010	175600	270764230	2790	2790	2790	2790	0
136	20241010	175500	270764230	2790	2790	2790	2790	0
137	20241010	175400	270764230	2790	2790	2790	2790	0
138	20241010	175300	270764230	2790	2790	2790	2790	0
139	20241010	175200	270764230	2790	2790	2790	2790	0
140	20241010	175100	270764230	2790	2790	2790	2790	0
141	20241010	175000	270764230	2790	2790	2790	2790	0
142	20241010	174900	270764230	2790	2790	2790	2790	0
143	20241010	174800	270764230	2790	2790	2790	2790	0
144	20241010	174700	270764230	2790	2790	2790	2790	0
145	20241010	174600	270764230	2790	2790	2790	2790	0
146	20241010	174500	270764230	2790	2790	2790	2790	0
147	20241010	174400	270764230	2790	2790	2790	2790	0
148	20241010	174300	270764230	2790	2790	2790	2790	0
149	20241010	174200	270764230	2790	2790	2790	2790	0
150	20241010	174100	270764230	2790	2790	2790	2790	0
151	20241010	174000	270764230	2790	2790	2790	2790	0
152	20241010	173900	270764230	2790	2790	2790	2790	2219
153	20241010	173800	270764230	2790	2790	2790	2790	0
154	20241010	173700	270764230	2790	2790	2790	2790	0
155	20241010	173600	270764230	2790	2790	2790	2790	0
156	20241010	173500	270764230	2790	2790	2790	2790	0
157	20241010	173400	270764230	2790	2790	2790	2790	0
158	20241010	173300	270764230	2790	2790	2790	2790	0
159	20241010	173200	270764230	2790	2790	2790	2790	0
160	20241010	173100	270764230	2790	2790	2790	2790	0
161	20241010	173000	270764230	2790	2790	2790	2790	0
162	20241010	172900	270764230	2790	2790	2790	2790	0
163	20241010	172800	270764230	2790	2790	2790	2790	0
164	20241010	172700	270764230	2790	2790	2790	2790	0
165	20241010	172600	270764230	2790	2790	2790	2790	0
166	20241010	172500	270764230	2790	2790	2790	2790	0
167	20241010	172400	270764230	2790	2790	2790	2790	0
168	20241010	172300	270764230	2790	2790	2790	2790	0
169	20241010	172200	270764230	2790	2790	2790	2790	0
170	20241010	172100	270764230	2790	2790	2790	2790	0
171	20241010	172000	270764230	2790	2790	2790	2790	0
172	20241010	171900	270764230	2790	2790	2790	2790	0
173	20241010	171800	270764230	2790	2790	2790	2790	0
174	20241010	171700	270764230	2790	2790	2790	2790	0
175	20241010	171600	270764230	2790	2790	2790	2790	0
176	20241010	171500	270764230	2790	2790	2790	2790	0
177	20241010	171400	270764230	2790	2790	2790	2790	0
178	20241010	171300	270764230	2790	2790	2790	2790	0
179	20241010	171200	270764230	2790	2790	2790	2790	0
180	20241010	171100	270764230	2790	2790	2790	2790	0
181	20241010	171000	270764230	2790	2790	2790	2790	0
182	20241010	170900	270764230	2790	2790	2790	2790	2219
183	20241010	170800	270764230	2790	2790	2790	2790	0
184	20241010	170700	270764230	2790	2790	2790	2790	0
185	20241010	170600	270764230	2790	2790	2790	2790	0
186	20241010	170500	270764230	2790	2790	2790	2790	0
187	20241010	170400	270764230	2790	2790	2790	2790	0
188	20241010	170300	270764230	2790	2790	2790	2790	0
189	20241010	170200	270764230	2790	2790	2790	2790	0
190	20241010	170100	270764230	2790	2790	2790	2790	0
191	20241010	170000	270764230	2790	2790	2790	2790	0
192	20241010	165900	270764230	2790	2790	2790	2790	0
193	20241010	165800	270764230	2790	2790	2790	2790	0
194	20241010	165700	270764230	2790	2790	2790	2790	0
195	20241010	165600	270764230	2790	2790	2790	2790	0
196	20241010	165500	270764230	2790	2790	2790	2790	0
197	20241010	165400	270764230	2790	2790	2790	2790	0
198	20241010	165300	270764230	2790	2790	2790	2790	0
199	20241010	165200	270764230	2790	2790	2790	2790	0
200	20241010	165100	270764230	2790	2790	2790	2790	0
201	20241010	165000	270764230	2790	2790	2790	2790	0
202	20241010	164900	270764230	2790	2790	2790	2790	0
203	20241010	164800	270764230	2790	2790	2790	2790	0
204	20241010	164700	270764230	2790	2790	2790	2790	0
205	20241010	164600	270764230	2790	2790	2790	2790	0
206	20241010	164500	270764230	2790	2790	2790	2790	0
207	20241010	164400	270764230	2790	2790	2790	2790	0
208	20241010	164300	270764230	2790	2790	2790	2790	0
209	20241010	164200	270764230	2790	2790	2790	2790	0
210	20241010	164100	270764230	2790	2790	2790	2790	0
211	20241010	164000	270764230	2790	2790	2790	2790	0
212	20241010	163900	270764230	2790	2790	2790	2790	2219
213	20241010	163800	270764230	2790	2790	2790	2790	0
214	20241010	163700	270764230	2790	2790	2790	2790	0
215	20241010	163600	270764230	2790	2790	2790	2790	0
216	20241010	163500	270764230	2790	2790	2790	2790	0
217	20241010	163400	270764230	2790	2790	2790	2790	0
218	20241010	163300	270764230	2790	2790	2790	2790	0
219	20241010	163200	270764230	2790	2790	2790	2790	0
220	20241010	163100	270764230	2790	2790	2790	2790	0
221	20241010	163000	270764230	2790	2790	2790	2790	0
222	20241010	162900	270764230	2790	2790	2790	2790	0
223	20241010	162800	270764230	2790	2790	2790	2790	0
224	20241010	162700	270764230	2790	2790	2790	2790	0
225	20241010	162600	270764230	2790	2790	2790	2790	0
226	20241010	162500	270764230	2790	2790	2790	2790	0
227	20241010	162400	270764230	2790	2790	2790	2790	0
228	20241010	162300	270764230	2790	2790	2790	2790	0
229	20241010	162200	270764230	2790	2790	2790	2790	0
230	20241010	162100	270764230	2790	2790	2790	2790	0
231	20241010	162000	270764230	2790	2790	2790	2790	0
232	20241010	161900	270764230	2790	2790	2790	2790	0
233	20241010	161800	270764230	2790	2790	2790	2790	0
234	20241010	161700	270764230	2790	2790	2790	2790	0
235	20241010	161600	270764230	2790	2790	2790	2790	0
236	20241010	161500	270764230	2790	2790	2790	2790	0
237	20241010	161400	270764230	2790	2790	2790	2790	0
238	20241010	161300	270764230	2790	2790	2790	2790	0
239	20241010	161200	270764230	2790	2790	2790	2790	0
240	20241010	161100	270764230	2790	2790	2790	2790	0
241	20241010	161000	270764230	2790	2790	2790	2790	0
242	20241010	160900	270764230	2790	2790	2790	2790	2219
243	20241010	160800	270764230	2790	2790	2790	2790	0
244	20241010	160700	270764230	2790	2790	2790	2790	0
245	20241010	160600	270764230	2790	2790	2790	2790	0
246	20241010	160500	270764230	2790	2790	2790	2790	0
247	20241010	160400	270764230	2790	2790	2790	2790	0
248	20241010	160300	270764230	2790	2790	2790	2790	0
249	20241010	160200	270764230	2790	2790	2790	2790	0
250	20241010	160100	270764230	2790	2790	2790	2790	0
251	20241010	160000	270764230	2790	2790	2790	2790	0
252	20241010	155900	270764230	2790	2790	2790	2790	0
253	20241010	155800	270764230	2790	2790	2790	2790	0
254	20241010	155700	270764230	2790	2790	2790	2790	0
255	20241010	155600	270764230	2790	2790	2790	2790	0
256	20241010	155500	270764230	2790	2790	2790	2790	0
257	20241010	155400	270764230	2790	2790	2790	2790	0
258	20241010	155300	270764230	2790	2790	2790	2790	0
259	20241010	155200	270764230	2790	2790	2790	2790	0
260	20241010	155100	270764230	2790	2790	2790	2790	0
261	20241010	155000	270764230	2790	2790	2790	2790	0
262	20241010	154900	270764230	2790	2790	2790	2790	0
263	20241010	154800	270764230	2790	2790	2790	2790	0
264	20241010	154700	270764230	2790	2790	2790	2790	0
265	20241010	154600	270764230	2790	2790	2790	2790	0
266	20241010	154500	270764230	2790	2790	2790	2790	0
267	20241010	154400	270764230	2790	2790	2790	2790	0
268	20241010	154300	270764230	2790	2790	2790	2790	0
269	20241010	154200	270764230	2790	2790	2790	2790	0
270	20241010	154100	270764230	2790	2790	2790	2790	0
271	20241010	154000	270764230	2790	2790	2790	2790	0
272	20241010	153900	270764230	2790	2790	2790	2790	2219
273	20241010	153800	270764230	2790	2790	2790	2790	0
274	20241010	153700	270764230	2790	2790	2790	2790	0
275	20241010	153600	270764230	2790	2790	2790	2790	0
276	20241010	153500	270764230	2790	2790	2790	2790	0
277	20241010	153400	270764230	2790	2790	2790	2790	0
278	20241010	153300	270764230	2790	2790	2790	2790	0
279	20241010	153200	270764230	2790	2790	2790	2790	0
280	20241010	153100	270764230	2790	2790	2790	2790	0
281	20241010	153000	270764230	2790	2790	2790	2790	2219
282	20241010	152900	264573220	2795	2795	2795	2795	0
283	20241010	152800	264573220	2795	2795	2795	2795	0
284	20241010	152700	264573220	2795	2795	2795	2795	0
285	20241010	152600	264573220	2795	2795	2795	2795	0
286	20241010	152500	264573220	2795	2795	2795	2795	0
287	20241010	152400	264573220	2795	2795	2795	2795	0
288	20241010	152300	264573220	2795	2795	2795	2795	0
289	20241010	152200	264573220	2795	2795	2795	2795	0
290	20241010	152100	264573220	2795	2795	2795	2795	0
291	20241010	152000	264573220	2795	2795	2795	2795	0
292	20241010	151900	264573220	2795	2795	2795	2795	0
293	20241010	151800	264573220	2795	2795	2795	2795	1
294	20241010	151700	264570425	2795	2795	2795	2795	0
295	20241010	151600	264570425	2795	2795	2795	2795	0
296	20241010	151500	264570425	2795	2795	2795	2795	0
297	20241010	151400	264570425	2795	2795	2795	2795	0
298	20241010	151300	264570425	2795	2795	2795	2795	161
299	20241010	151200	264120430	2795	2795	2795	2795	4
300	20241010	151100	264109250	2795	2795	2795	2795	11
301	20241010	151000	264078505	2800	2800	2800	2800	0
302	20241010	150900	264078505	2800	2800	2800	2800	0
303	20241010	150800	264078505	2800	2800	2800	2800	0
304	20241010	150700	264078505	2800	2800	2800	2800	0
305	20241010	150600	264078505	2800	2800	2800	2800	1
306	20241010	150500	264075705	2785	2785	2785	2785	0
307	20241010	150400	264075705	2785	2785	2785	2785	0
308	20241010	150300	264075705	2785	2785	2785	2785	0
309	20241010	150200	264075705	2785	2785	2785	2785	0
310	20241010	150100	264075705	2785	2795	2795	2785	782
311	20241010	150000	261893130	2800	2800	2800	2800	218
312	20241010	145900	261282730	2805	2805	2805	2805	0
313	20241010	145800	261282730	2805	2805	2805	2805	0
314	20241010	145700	261282730	2805	2805	2805	2805	1
315	20241010	145600	261279925	2800	2800	2800	2800	20
316	20241010	145500	261223925	2805	2805	2805	2805	1
317	20241010	145400	261221120	2800	2800	2800	2800	0
318	20241010	145300	261221120	2800	2800	2800	2800	0
319	20241010	145200	261221120	2800	2800	2800	2800	0
320	20241010	145100	261221120	2800	2800	2800	2800	0
321	20241010	145000	261221120	2800	2800	2800	2800	0
322	20241010	144900	261221120	2800	2805	2805	2800	42
323	20241010	144800	261103330	2805	2805	2805	2805	0
324	20241010	144700	261103330	2805	2805	2805	2805	0
325	20241010	144600	261103330	2805	2805	2805	2805	0
326	20241010	144500	261103330	2805	2805	2805	2805	0
327	20241010	144400	261103330	2805	2805	2805	2805	1
328	20241010	144300	261100525	2805	2805	2805	2805	1
329	20241010	144200	261097720	2800	2800	2800	2800	0
330	20241010	144100	261097720	2800	2800	2800	2800	0
331	20241010	144000	261097720	2800	2800	2800	2800	0
332	20241010	143900	261097720	2800	2800	2800	2800	50
333	20241010	143800	260957720	2805	2805	2805	2805	0
334	20241010	143700	260957720	2805	2805	2805	2805	0
335	20241010	143600	260957720	2805	2805	2805	2805	0
336	20241010	143500	260957720	2805	2805	2805	2805	0
337	20241010	143400	260957720	2805	2805	2805	2805	0
338	20241010	143300	260957720	2805	2805	2805	2805	0
339	20241010	143200	260957720	2805	2805	2805	2805	144
340	20241010	143100	260553800	2805	2805	2805	2805	433
341	20241010	143000	259339235	2805	2805	2805	2805	0
342	20241010	142900	259339235	2805	2805	2805	2805	0
343	20241010	142800	259339235	2805	2805	2805	2805	10
344	20241010	142700	259311185	2805	2805	2805	2805	0
345	20241010	142600	259311185	2805	2805	2805	2805	0
346	20241010	142500	259311185	2805	2805	2805	2805	0
347	20241010	142400	259311185	2805	2805	2805	2805	8
348	20241010	142300	259288745	2805	2805	2805	2805	35
349	20241010	142200	259190570	2815	2815	2815	2815	0
350	20241010	142100	259190570	2815	2815	2815	2815	0
351	20241010	142000	259190570	2815	2815	2815	2815	0
352	20241010	141900	259190570	2815	2815	2815	2815	0
353	20241010	141800	259190570	2815	2815	2815	2815	0
354	20241010	141700	259190570	2815	2815	2815	2815	0
355	20241010	141600	259190570	2815	2810	2815	2810	110
356	20241010	141500	258880970	2810	2810	2810	2810	0
357	20241010	141400	258880970	2810	2810	2810	2810	10
358	20241010	141300	258852870	2810	2810	2810	2810	0
359	20241010	141200	258852870	2810	2810	2810	2810	0
360	20241010	141100	258852870	2810	2810	2810	2810	0
361	20241010	141000	258852870	2810	2815	2815	2810	35
362	20241010	140900	258754470	2810	2810	2810	2810	25
363	20241010	140800	258684220	2815	2815	2815	2815	50
364	20241010	140700	258543470	2815	2815	2815	2815	2
365	20241010	140600	258537840	2810	2810	2810	2810	0
366	20241010	140500	258537840	2810	2810	2810	2810	0
367	20241010	140400	258537840	2810	2810	2810	2810	0
368	20241010	140300	258537840	2810	2810	2810	2810	0
369	20241010	140200	258537840	2810	2810	2810	2810	178
370	20241010	140100	258037660	2820	2820	2820	2820	0
371	20241010	140000	258037660	2820	2820	2820	2820	0
372	20241010	135900	258037660	2820	2820	2820	2820	0
373	20241010	135800	258037660	2820	2815	2820	2815	36
374	20241010	135700	257936295	2815	2815	2815	2815	39
375	20241010	135600	257826510	2815	2815	2815	2815	0
376	20241010	135500	257826510	2815	2815	2815	2815	0
377	20241010	135400	257826510	2815	2815	2815	2815	0
378	20241010	135300	257826510	2815	2815	2815	2815	2
379	20241010	135200	257820880	2820	2820	2820	2820	0
380	20241010	135100	257820880	2820	2820	2820	2820	0
381	20241010	135000	257820880	2820	2820	2820	2820	30
382	20241010	134900	257736280	2820	2820	2820	2820	0
383	20241010	134800	257736280	2820	2820	2820	2820	0
384	20241010	134700	257736280	2820	2820	2820	2820	0
385	20241010	134600	257736280	2820	2820	2820	2820	0
386	20241010	134500	257736280	2820	2820	2820	2820	0
387	20241010	134400	257736280	2820	2820	2820	2820	0
388	20241010	134300	257736280	2820	2820	2820	2820	0
389	20241010	134200	257736280	2820	2820	2820	2820	10
390	20241010	134100	257708080	2820	2820	2820	2820	1
391	20241010	134000	257705260	2820	2820	2820	2820	0
392	20241010	133900	257705260	2820	2820	2820	2820	0
393	20241010	133800	257705260	2820	2820	2820	2820	0
394	20241010	133700	257705260	2820	2820	2820	2820	0
395	20241010	133600	257705260	2820	2820	2820	2820	0
396	20241010	133500	257705260	2820	2820	2820	2820	0
397	20241010	133400	257705260	2820	2820	2820	2820	0
398	20241010	133300	257705260	2820	2820	2820	2820	0
399	20241010	133200	257705260	2820	2820	2820	2820	0
400	20241010	133100	257705260	2820	2820	2820	2820	0
401	20241010	133000	257705260	2820	2820	2820	2820	0
402	20241010	132900	257705260	2820	2820	2820	2820	150
403	20241010	132800	257282260	2820	2820	2820	2820	0
404	20241010	132700	257282260	2820	2820	2820	2820	0
405	20241010	132600	257282260	2820	2820	2820	2820	0
406	20241010	132500	257282260	2820	2820	2820	2820	0
407	20241010	132400	257282260	2820	2820	2820	2820	0
408	20241010	132300	257282260	2820	2820	2820	2820	0
409	20241010	132200	257282260	2820	2820	2820	2820	0
410	20241010	132100	257282260	2820	2820	2820	2820	0
411	20241010	132000	257282260	2820	2820	2820	2820	0
412	20241010	131900	257282260	2820	2820	2820	2820	37
413	20241010	131800	257177920	2820	2820	2820	2820	0
414	20241010	131700	257177920	2820	2820	2820	2820	0
415	20241010	131600	257177920	2820	2820	2820	2820	0
416	20241010	131500	257177920	2820	2820	2820	2820	0
417	20241010	131400	257177920	2820	2820	2820	2820	0
418	20241010	131300	257177920	2820	2820	2820	2820	0
419	20241010	131200	257177920	2820	2820	2820	2820	0
420	20241010	131100	257177920	2820	2820	2820	2820	202
421	20241010	131000	256608280	2820	2820	2820	2820	0
422	20241010	130900	256608280	2820	2820	2820	2820	0
423	20241010	130800	256608280	2820	2820	2820	2820	0
424	20241010	130700	256608280	2820	2820	2820	2820	0
425	20241010	130600	256608280	2820	2820	2820	2820	0
426	20241010	130500	256608280	2820	2820	2820	2820	0
427	20241010	130400	256608280	2820	2820	2820	2820	0
428	20241010	130300	256608280	2820	2820	2820	2820	0
429	20241010	130200	256608280	2820	2820	2820	2820	1
430	20241010	130100	256605460	2800	2800	2800	2800	0
431	20241010	130000	256605460	2800	2800	2800	2800	1043
432	20241010	125900	253685060	2815	2815	2815	2815	0
433	20241010	125800	253685060	2815	2815	2815	2815	0
434	20241010	125700	253685060	2815	2815	2815	2815	0
435	20241010	125600	253685060	2815	2815	2815	2815	0
436	20241010	125500	253685060	2815	2815	2815	2815	0
437	20241010	125400	253685060	2815	2815	2815	2815	300
438	20241010	125300	252840560	2820	2820	2820	2820	11
439	20241010	125200	252809540	2810	2810	2810	2810	0
440	20241010	125100	252809540	2810	2810	2810	2810	0
441	20241010	125000	252809540	2810	2810	2810	2810	810
442	20241010	124900	250533440	2810	2810	2810	2810	0
443	20241010	124800	250533440	2810	2810	2810	2810	0
444	20241010	124700	250533440	2810	2810	2810	2810	0
445	20241010	124600	250533440	2810	2810	2810	2810	0
446	20241010	124500	250533440	2810	2810	2810	2810	8
447	20241010	124400	250510960	2800	2800	2800	2800	0
448	20241010	124300	250510960	2800	2800	2800	2800	0
449	20241010	124200	250510960	2800	2800	2800	2800	0
450	20241010	124100	250510960	2800	2800	2800	2800	0
451	20241010	124000	250510960	2800	2800	2800	2800	0
452	20241010	123900	250510960	2800	2800	2800	2800	0
453	20241010	123800	250510960	2800	2800	2800	2800	0
454	20241010	123700	250510960	2800	2805	2805	2800	3
455	20241010	123600	250502555	2805	2805	2805	2805	80
456	20241010	123500	250278155	2815	2815	2815	2815	0
457	20241010	123400	250278155	2815	2815	2815	2815	1
458	20241010	123300	250275340	2810	2810	2810	2810	0
459	20241010	123200	250275340	2810	2810	2810	2810	0
460	20241010	123100	250275340	2810	2810	2810	2810	1
461	20241010	123000	250272530	2810	2810	2810	2810	0
462	20241010	122900	250272530	2810	2810	2810	2810	0
463	20241010	122800	250272530	2810	2815	2815	2810	6
464	20241010	122700	250255665	2820	2820	2820	2820	0
465	20241010	122600	250255665	2820	2820	2820	2820	39
466	20241010	122500	250145685	2820	2820	2820	2820	0
467	20241010	122400	250145685	2820	2820	2820	2820	0
468	20241010	122300	250145685	2820	2820	2820	2820	0
469	20241010	122200	250145685	2820	2820	2820	2820	1
470	20241010	122100	250142865	2825	2825	2825	2825	0
471	20241010	122000	250142865	2825	2820	2825	2820	18
472	20241010	121900	250092020	2805	2805	2805	2805	0
473	20241010	121800	250092020	2805	2805	2805	2805	0
474	20241010	121700	250092020	2805	2805	2805	2805	0
475	20241010	121600	250092020	2805	2815	2815	2805	789
476	20241010	121500	247878660	2820	2820	2820	2820	0
477	20241010	121400	247878660	2820	2820	2820	2820	0
478	20241010	121300	247878660	2820	2820	2820	2820	0
479	20241010	121200	247878660	2820	2820	2820	2820	0
480	20241010	121100	247878660	2820	2820	2820	2820	0
481	20241010	121000	247878660	2820	2820	2820	2820	1
482	20241010	120900	247875840	2825	2825	2825	2825	1
483	20241010	120800	247873015	2820	2820	2820	2820	0
484	20241010	120700	247873015	2820	2820	2820	2820	0
485	20241010	120600	247873015	2820	2820	2820	2820	1
486	20241010	120500	247870195	2830	2830	2830	2830	0
487	20241010	120400	247870195	2830	2830	2830	2830	0
488	20241010	120300	247870195	2830	2830	2830	2830	0
489	20241010	120200	247870195	2830	2830	2830	2830	0
490	20241010	120100	247870195	2830	2830	2830	2830	0
491	20241010	120000	247870195	2830	2830	2830	2830	0
492	20241010	115900	247870195	2830	2830	2830	2830	0
493	20241010	115800	247870195	2830	2830	2830	2830	0
494	20241010	115700	247870195	2830	2830	2830	2830	0
495	20241010	115600	247870195	2830	2830	2830	2830	10
496	20241010	115500	247841895	2825	2825	2825	2825	0
497	20241010	115400	247841895	2825	2825	2825	2825	0
498	20241010	115300	247841895	2825	2825	2825	2825	1787
499	20241010	115200	242793620	2825	2825	2825	2825	0
500	20241010	115100	242793620	2825	2825	2825	2825	0
501	20241010	115000	242793620	2825	2820	2825	2815	124
502	20241010	114900	242443940	2820	2820	2820	2820	0
503	20241010	114800	242443940	2820	2820	2820	2820	0
504	20241010	114700	242443940	2820	2820	2820	2820	0
505	20241010	114600	242443940	2820	2820	2820	2820	0
506	20241010	114500	242443940	2820	2820	2820	2820	0
507	20241010	114400	242443940	2820	2820	2820	2820	0
508	20241010	114300	242443940	2820	2825	2825	2820	2
509	20241010	114200	242438295	2825	2825	2825	2825	0
510	20241010	114100	242438295	2825	2820	2825	2820	200
511	20241010	114000	241873490	2825	2825	2825	2825	0
512	20241010	113900	241873490	2825	2825	2825	2825	0
513	20241010	113800	241873490	2825	2825	2825	2825	0
514	20241010	113700	241873490	2825	2825	2825	2825	176
515	20241010	113600	241376290	2825	2825	2825	2825	0
516	20241010	113500	241376290	2825	2825	2825	2825	3
517	20241010	113400	241367815	2820	2820	2820	2820	80
518	20241010	113300	241142215	2820	2820	2820	2820	300
519	20241010	113200	240296215	2815	2820	2820	2815	600
520	20241010	113100	238605715	2815	2815	2815	2815	300
521	20241010	113000	237761215	2830	2830	2830	2830	10
522	20241010	112900	237732915	2820	2820	2820	2820	274
523	20241010	112800	236960235	2820	2815	2820	2815	920
524	20241010	112700	234370355	2810	2810	2810	2810	0
525	20241010	112600	234370355	2810	2810	2810	2810	0
526	20241010	112500	234370355	2810	2810	2810	2810	147
527	20241010	112400	233957285	2810	2810	2810	2810	0
528	20241010	112300	233957285	2810	2810	2810	2810	1
529	20241010	112200	233954475	2815	2815	2815	2815	0
530	20241010	112100	233954475	2815	2815	2815	2815	0
531	20241010	112000	233954475	2815	2815	2815	2815	0
532	20241010	111900	233954475	2815	2815	2815	2815	0
533	20241010	111800	233954475	2815	2815	2815	2815	0
534	20241010	111700	233954475	2815	2815	2815	2815	0
535	20241010	111600	233954475	2815	2815	2815	2815	60
536	20241010	111500	233785575	2815	2810	2815	2810	34
537	20241010	111400	233689885	2805	2805	2805	2805	0
538	20241010	111300	233689885	2805	2805	2805	2805	0
539	20241010	111200	233689885	2805	2800	2805	2800	743
540	20241010	111100	231609085	2795	2795	2795	2795	0
541	20241010	111000	231609085	2795	2795	2795	2795	0
542	20241010	110900	231609085	2795	2795	2795	2795	0
543	20241010	110800	231609085	2795	2795	2795	2795	0
544	20241010	110700	231609085	2795	2795	2795	2795	0
545	20241010	110600	231609085	2795	2795	2795	2795	0
546	20241010	110500	231609085	2795	2795	2795	2795	0
547	20241010	110400	231609085	2795	2795	2795	2795	0
548	20241010	110300	231609085	2795	2795	2795	2795	0
549	20241010	110200	231609085	2795	2795	2795	2795	252
550	20241010	110100	230904745	2795	2795	2795	2795	0
551	20241010	110000	230904745	2795	2795	2795	2795	0
552	20241010	105900	230904745	2795	2795	2795	2795	0
553	20241010	105800	230904745	2795	2795	2795	2795	0
554	20241010	105700	230904745	2795	2795	2795	2795	0
555	20241010	105600	230904745	2795	2795	2795	2795	100
556	20241010	105500	230625245	2795	2795	2795	2795	0
557	20241010	105400	230625245	2795	2790	2795	2790	100
558	20241010	105300	230346240	2790	2790	2790	2790	1
559	20241010	105200	230343450	2790	2790	2790	2790	0
560	20241010	105100	230343450	2790	2790	2790	2790	0
561	20241010	105000	230343450	2790	2790	2790	2790	0
562	20241010	104900	230343450	2790	2790	2790	2790	0
563	20241010	104800	230343450	2790	2790	2790	2790	0
564	20241010	104700	230343450	2790	2790	2790	2790	0
565	20241010	104600	230343450	2790	2790	2790	2790	0
566	20241010	104500	230343450	2790	2790	2790	2790	1
567	20241010	104400	230340660	2780	2780	2780	2780	0
568	20241010	104300	230340660	2780	2780	2780	2780	0
569	20241010	104200	230340660	2780	2780	2780	2780	69
570	20241010	104100	230148840	2775	2775	2775	2775	89
571	20241010	104000	229901865	2775	2775	2775	2775	1
572	20241010	103900	229899090	2780	2780	2780	2780	0
573	20241010	103800	229899090	2780	2780	2780	2780	1
574	20241010	103700	229896310	2780	2780	2780	2780	0
575	20241010	103600	229896310	2780	2780	2780	2780	200
576	20241010	103500	229340310	2780	2785	2785	2780	417
577	20241010	103400	228180990	2805	2805	2805	2805	0
578	20241010	103300	228180990	2805	2805	2805	2805	0
579	20241010	103200	228180990	2805	2805	2805	2805	0
580	20241010	103100	228180990	2805	2805	2805	2805	0
581	20241010	103000	228180990	2805	2805	2805	2805	0
582	20241010	102900	228180990	2805	2805	2805	2805	0
583	20241010	102800	228180990	2805	2805	2805	2805	0
584	20241010	102700	228180990	2805	2805	2805	2805	0
585	20241010	102600	228180990	2805	2805	2805	2805	0
586	20241010	102500	228180990	2805	2805	2805	2805	0
587	20241010	102400	228180990	2805	2810	2810	2805	110
588	20241010	102300	227872390	2775	2775	2775	2775	0
589	20241010	102200	227872390	2775	2800	2815	2775	18603
590	20241010	102100	176239020	2815	2815	2815	2815	100
591	20241010	102000	175957520	2815	2815	2815	2815	0
592	20241010	101900	175957520	2815	2815	2815	2815	10
593	20241010	101800	175929370	2815	2815	2815	2815	0
594	20241010	101700	175929370	2815	2815	2815	2815	0
595	20241010	101600	175929370	2815	2815	2815	2815	0
596	20241010	101500	175929370	2815	2815	2815	2815	1
597	20241010	101400	175926555	2820	2820	2820	2820	0
598	20241010	101300	175926555	2820	2820	2820	2820	0
599	20241010	101200	175926555	2820	2820	2820	2820	0
600	20241010	101100	175926555	2820	2815	2820	2815	100
601	20241010	101000	175645050	2825	2825	2825	2825	0
602	20241010	100900	175645050	2825	2825	2825	2825	0
603	20241010	100800	175645050	2825	2825	2825	2825	0
604	20241010	100700	175645050	2825	2825	2825	2825	0
605	20241010	100600	175645050	2825	2825	2825	2825	0
606	20241010	100500	175645050	2825	2825	2825	2825	0
607	20241010	100400	175645050	2825	2825	2825	2825	0
608	20241010	100300	175645050	2825	2825	2825	2825	0
609	20241010	100200	175645050	2825	2825	2825	2825	0
610	20241010	100100	175645050	2825	2825	2825	2825	0
611	20241010	100000	175645050	2825	2825	2825	2825	0
612	20241010	095900	175645050	2825	2825	2825	2825	0
613	20241010	095800	175645050	2825	2825	2825	2825	0
614	20241010	095700	175645050	2825	2825	2825	2825	0
615	20241010	095600	175645050	2825	2790	2825	2790	11
616	20241010	095500	175614015	2825	2800	2825	2800	17338
617	20241010	095400	127067365	2800	2780	2800	2780	1100
618	20241010	095300	123999575	2780	2780	2780	2780	100
619	20241010	095200	123721575	2775	2775	2775	2775	0
620	20241010	095100	123721575	2775	2775	2775	2775	0
621	20241010	095000	123721575	2775	2780	2780	2775	453
622	20241010	094900	122463985	2775	2775	2775	2775	399
623	20241010	094800	121356760	2780	2775	2780	2775	418
624	20241010	094700	120196710	2785	2790	2790	2775	2410
625	20241010	094600	113486475	2790	2805	2805	2790	4183
626	20241010	094500	101773435	2810	2810	2810	2810	0
627	20241010	094400	101773435	2810	2810	2810	2805	353
628	20241010	094300	100782255	2810	2810	2810	2810	1
629	20241010	094200	100779445	2810	2810	2810	2810	2
630	20241010	094100	100773825	2805	2805	2805	2805	0
631	20241010	094000	100773825	2805	2805	2805	2805	89
632	20241010	093900	100524180	2810	2810	2810	2810	0
633	20241010	093800	100524180	2810	2810	2810	2810	0
634	20241010	093700	100524180	2810	2810	2810	2810	0
635	20241010	093600	100524180	2810	2800	2810	2800	170
636	20241010	093500	100046680	2800	2800	2800	2800	2
637	20241010	093400	100041080	2800	2800	2800	2800	100
638	20241010	093300	99761080	2810	2810	2810	2810	1000
639	20241010	093200	96951080	2810	2810	2810	2805	45
640	20241010	093100	96824755	2805	2805	2805	2805	0
641	20241010	093000	96824755	2805	2805	2805	2805	0
642	20241010	092900	96824755	2805	2805	2805	2805	10
643	20241010	092800	96796705	2805	2800	2805	2800	222
644	20241010	092700	96174105	2795	2800	2800	2795	178
645	20241010	092600	95676030	2795	2795	2795	2795	0
646	20241010	092500	95676030	2795	2795	2795	2795	212
647	20241010	092400	95083490	2795	2795	2795	2795	903
648	20241010	092300	92559605	2795	2800	2800	2795	3301
649	20241010	092200	83328280	2800	2795	2800	2795	2131
650	20241010	092100	77365160	2790	2790	2800	2785	9616
651	20241010	092000	50450100	2800	2835	2835	2795	14320
652	20241010	091900	10190315	2840	2840	2840	2840	0
653	20241010	091800	10190315	2840	2840	2840	2840	5
654	20241010	091700	10176115	2835	2835	2835	2835	158
655	20241010	091600	9728185	2835	2835	2835	2835	56
656	20241010	091500	9569425	2835	2835	2835	2835	400
657	20241010	091400	8435425	2835	2835	2835	2835	0
658	20241010	091300	8435425	2835	2840	2840	2835	172
659	20241010	091200	7947030	2850	2850	2850	2850	1
660	20241010	091100	7944180	2880	2880	2880	2880	100
661	20241010	091000	7656180	2880	2880	2880	2880	0
662	20241010	090900	7656180	2880	2880	2880	2880	0
663	20241010	090800	7656180	2880	2880	2880	2880	0
664	20241010	090700	7656180	2880	2880	2880	2880	0
665	20241010	090600	7656180	2880	2880	2880	2880	0
666	20241010	090500	7656180	2880	2880	2880	2880	0
667	20241010	090400	7656180	2880	2880	2880	2880	1
668	20241010	090300	7653300	2850	2875	2880	2850	40
669	20241010	090200	7538320	2860	2870	2870	2860	1148
670	20241010	090100	4245330	2870	2900	2900	2870	1229
671	20241010	090000	692800	2880	2870	2940	2870	241