KissMeData/151860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202800	405515490	5650	5650	5650	5650	2889
3	20241010	202700	405515490	5650	5650	5650	5650	0
4	20241010	202600	405515490	5650	5650	5650	5650	0
5	20241010	202500	405515490	5650	5650	5650	5650	0
6	20241010	202400	405515490	5650	5650	5650	5650	0
7	20241010	202300	405515490	5650	5650	5650	5650	0
8	20241010	202200	405515490	5650	5650	5650	5650	0
9	20241010	202100	405515490	5650	5650	5650	5650	0
10	20241010	202000	405515490	5650	5650	5650	5650	0
11	20241010	201900	405515490	5650	5650	5650	5650	0
12	20241010	201800	405515490	5650	5650	5650	5650	0
13	20241010	201700	405515490	5650	5650	5650	5650	0
14	20241010	201600	405515490	5650	5650	5650	5650	0
15	20241010	201500	405515490	5650	5650	5650	5650	0
16	20241010	201400	405515490	5650	5650	5650	5650	0
17	20241010	201300	405515490	5650	5650	5650	5650	0
18	20241010	201200	405515490	5650	5650	5650	5650	0
19	20241010	201100	405515490	5650	5650	5650	5650	0
20	20241010	201000	405515490	5650	5650	5650	5650	0
21	20241010	200900	405515490	5650	5650	5650	5650	0
22	20241010	200800	405515490	5650	5650	5650	5650	0
23	20241010	200700	405515490	5650	5650	5650	5650	0
24	20241010	200600	405515490	5650	5650	5650	5650	0
25	20241010	200500	405515490	5650	5650	5650	5650	0
26	20241010	200400	405515490	5650	5650	5650	5650	0
27	20241010	200300	405515490	5650	5650	5650	5650	0
28	20241010	200200	405515490	5650	5650	5650	5650	0
29	20241010	200100	405515490	5650	5650	5650	5650	0
30	20241010	200000	405515490	5650	5650	5650	5650	0
31	20241010	195900	405515490	5650	5650	5650	5650	0
32	20241010	195800	405515490	5650	5650	5650	5650	2889
33	20241010	195700	405515490	5650	5650	5650	5650	0
34	20241010	195600	405515490	5650	5650	5650	5650	0
35	20241010	195500	405515490	5650	5650	5650	5650	0
36	20241010	195400	405515490	5650	5650	5650	5650	0
37	20241010	195300	405515490	5650	5650	5650	5650	0
38	20241010	195200	405515490	5650	5650	5650	5650	0
39	20241010	195100	405515490	5650	5650	5650	5650	0
40	20241010	195000	405515490	5650	5650	5650	5650	0
41	20241010	194900	405515490	5650	5650	5650	5650	0
42	20241010	194800	405515490	5650	5650	5650	5650	0
43	20241010	194700	405515490	5650	5650	5650	5650	0
44	20241010	194600	405515490	5650	5650	5650	5650	0
45	20241010	194500	405515490	5650	5650	5650	5650	0
46	20241010	194400	405515490	5650	5650	5650	5650	0
47	20241010	194300	405515490	5650	5650	5650	5650	0
48	20241010	194200	405515490	5650	5650	5650	5650	0
49	20241010	194100	405515490	5650	5650	5650	5650	0
50	20241010	194000	405515490	5650	5650	5650	5650	0
51	20241010	193900	405515490	5650	5650	5650	5650	0
52	20241010	193800	405515490	5650	5650	5650	5650	0
53	20241010	193700	405515490	5650	5650	5650	5650	0
54	20241010	193600	405515490	5650	5650	5650	5650	0
55	20241010	193500	405515490	5650	5650	5650	5650	0
56	20241010	193400	405515490	5650	5650	5650	5650	0
57	20241010	193300	405515490	5650	5650	5650	5650	0
58	20241010	193200	405515490	5650	5650	5650	5650	0
59	20241010	193100	405515490	5650	5650	5650	5650	0
60	20241010	193000	405515490	5650	5650	5650	5650	0
61	20241010	192900	405515490	5650	5650	5650	5650	0
62	20241010	192800	405515490	5650	5650	5650	5650	2889
63	20241010	192700	405515490	5650	5650	5650	5650	0
64	20241010	192600	405515490	5650	5650	5650	5650	0
65	20241010	192500	405515490	5650	5650	5650	5650	0
66	20241010	192400	405515490	5650	5650	5650	5650	0
67	20241010	192300	405515490	5650	5650	5650	5650	0
68	20241010	192200	405515490	5650	5650	5650	5650	0
69	20241010	192100	405515490	5650	5650	5650	5650	0
70	20241010	192000	405515490	5650	5650	5650	5650	0
71	20241010	191900	405515490	5650	5650	5650	5650	0
72	20241010	191800	405515490	5650	5650	5650	5650	0
73	20241010	191700	405515490	5650	5650	5650	5650	0
74	20241010	191600	405515490	5650	5650	5650	5650	0
75	20241010	191500	405515490	5650	5650	5650	5650	0
76	20241010	191400	405515490	5650	5650	5650	5650	0
77	20241010	191300	405515490	5650	5650	5650	5650	0
78	20241010	191200	405515490	5650	5650	5650	5650	0
79	20241010	191100	405515490	5650	5650	5650	5650	0
80	20241010	191000	405515490	5650	5650	5650	5650	0
81	20241010	190900	405515490	5650	5650	5650	5650	0
82	20241010	190800	405515490	5650	5650	5650	5650	0
83	20241010	190700	405515490	5650	5650	5650	5650	0
84	20241010	190600	405515490	5650	5650	5650	5650	0
85	20241010	190500	405515490	5650	5650	5650	5650	0
86	20241010	190400	405515490	5650	5650	5650	5650	0
87	20241010	190300	405515490	5650	5650	5650	5650	0
88	20241010	190200	405515490	5650	5650	5650	5650	0
89	20241010	190100	405515490	5650	5650	5650	5650	0
90	20241010	190000	405515490	5650	5650	5650	5650	0
91	20241010	185900	405515490	5650	5650	5650	5650	0
92	20241010	185800	405515490	5650	5650	5650	5650	2889
93	20241010	185700	405515490	5650	5650	5650	5650	0
94	20241010	185600	405515490	5650	5650	5650	5650	0
95	20241010	185500	405515490	5650	5650	5650	5650	0
96	20241010	185400	405515490	5650	5650	5650	5650	0
97	20241010	185300	405515490	5650	5650	5650	5650	0
98	20241010	185200	405515490	5650	5650	5650	5650	0
99	20241010	185100	405515490	5650	5650	5650	5650	0
100	20241010	185000	405515490	5650	5650	5650	5650	0
101	20241010	184900	405515490	5650	5650	5650	5650	0
102	20241010	184800	405515490	5650	5650	5650	5650	0
103	20241010	184700	405515490	5650	5650	5650	5650	0
104	20241010	184600	405515490	5650	5650	5650	5650	0
105	20241010	184500	405515490	5650	5650	5650	5650	0
106	20241010	184400	405515490	5650	5650	5650	5650	0
107	20241010	184300	405515490	5650	5650	5650	5650	0
108	20241010	184200	405515490	5650	5650	5650	5650	0
109	20241010	184100	405515490	5650	5650	5650	5650	0
110	20241010	184000	405515490	5650	5650	5650	5650	0
111	20241010	183900	405515490	5650	5650	5650	5650	0
112	20241010	183800	405515490	5650	5650	5650	5650	0
113	20241010	183700	405515490	5650	5650	5650	5650	0
114	20241010	183600	405515490	5650	5650	5650	5650	0
115	20241010	183500	405515490	5650	5650	5650	5650	0
116	20241010	183400	405515490	5650	5650	5650	5650	0
117	20241010	183300	405515490	5650	5650	5650	5650	0
118	20241010	183200	405515490	5650	5650	5650	5650	0
119	20241010	183100	405515490	5650	5650	5650	5650	0
120	20241010	183000	405515490	5650	5650	5650	5650	0
121	20241010	182900	405515490	5650	5650	5650	5650	0
122	20241010	182800	405515490	5650	5650	5650	5650	2889
123	20241010	182700	405515490	5650	5650	5650	5650	0
124	20241010	182600	405515490	5650	5650	5650	5650	0
125	20241010	182500	405515490	5650	5650	5650	5650	0
126	20241010	182400	405515490	5650	5650	5650	5650	0
127	20241010	182300	405515490	5650	5650	5650	5650	0
128	20241010	182200	405515490	5650	5650	5650	5650	0
129	20241010	182100	405515490	5650	5650	5650	5650	0
130	20241010	182000	405515490	5650	5650	5650	5650	0
131	20241010	181900	405515490	5650	5650	5650	5650	0
132	20241010	181800	405515490	5650	5650	5650	5650	0
133	20241010	181700	405515490	5650	5650	5650	5650	0
134	20241010	181600	405515490	5650	5650	5650	5650	0
135	20241010	181500	405515490	5650	5650	5650	5650	0
136	20241010	181400	405515490	5650	5650	5650	5650	0
137	20241010	181300	405515490	5650	5650	5650	5650	0
138	20241010	181200	405515490	5650	5650	5650	5650	0
139	20241010	181100	405515490	5650	5650	5650	5650	0
140	20241010	181000	405515490	5650	5650	5650	5650	0
141	20241010	180900	405515490	5650	5650	5650	5650	0
142	20241010	180800	405515490	5650	5650	5650	5650	0
143	20241010	180700	405515490	5650	5650	5650	5650	0
144	20241010	180600	405515490	5650	5650	5650	5650	0
145	20241010	180500	405515490	5650	5650	5650	5650	0
146	20241010	180400	405515490	5650	5650	5650	5650	0
147	20241010	180300	405515490	5650	5650	5650	5650	0
148	20241010	180200	405515490	5650	5650	5650	5650	0
149	20241010	180100	405515490	5650	5650	5650	5650	0
150	20241010	180000	405515490	5650	5650	5650	5650	0
151	20241010	175900	405515490	5650	5650	5650	5650	0
152	20241010	175800	405515490	5650	5650	5650	5650	2889
153	20241010	175700	405515490	5650	5650	5650	5650	0
154	20241010	175600	405515490	5650	5650	5650	5650	0
155	20241010	175500	405515490	5650	5650	5650	5650	0
156	20241010	175400	405515490	5650	5650	5650	5650	0
157	20241010	175300	405515490	5650	5650	5650	5650	0
158	20241010	175200	405515490	5650	5650	5650	5650	0
159	20241010	175100	405515490	5650	5650	5650	5650	0
160	20241010	175000	405515490	5650	5650	5650	5650	0
161	20241010	174900	405515490	5650	5650	5650	5650	0
162	20241010	174800	405515490	5650	5650	5650	5650	0
163	20241010	174700	405515490	5650	5650	5650	5650	0
164	20241010	174600	405515490	5650	5650	5650	5650	0
165	20241010	174500	405515490	5650	5650	5650	5650	0
166	20241010	174400	405515490	5650	5650	5650	5650	0
167	20241010	174300	405515490	5650	5650	5650	5650	0
168	20241010	174200	405515490	5650	5650	5650	5650	0
169	20241010	174100	405515490	5650	5650	5650	5650	0
170	20241010	174000	405515490	5650	5650	5650	5650	0
171	20241010	173900	405515490	5650	5650	5650	5650	0
172	20241010	173800	405515490	5650	5650	5650	5650	0
173	20241010	173700	405515490	5650	5650	5650	5650	0
174	20241010	173600	405515490	5650	5650	5650	5650	0
175	20241010	173500	405515490	5650	5650	5650	5650	0
176	20241010	173400	405515490	5650	5650	5650	5650	0
177	20241010	173300	405515490	5650	5650	5650	5650	0
178	20241010	173200	405515490	5650	5650	5650	5650	0
179	20241010	173100	405515490	5650	5650	5650	5650	0
180	20241010	173000	405515490	5650	5650	5650	5650	0
181	20241010	172900	405515490	5650	5650	5650	5650	0
182	20241010	172800	405515490	5650	5650	5650	5650	2889
183	20241010	172700	405515490	5650	5650	5650	5650	0
184	20241010	172600	405515490	5650	5650	5650	5650	0
185	20241010	172500	405515490	5650	5650	5650	5650	0
186	20241010	172400	405515490	5650	5650	5650	5650	0
187	20241010	172300	405515490	5650	5650	5650	5650	0
188	20241010	172200	405515490	5650	5650	5650	5650	0
189	20241010	172100	405515490	5650	5650	5650	5650	0
190	20241010	172000	405515490	5650	5650	5650	5650	0
191	20241010	171900	405515490	5650	5650	5650	5650	0
192	20241010	171800	405515490	5650	5650	5650	5650	0
193	20241010	171700	405515490	5650	5650	5650	5650	0
194	20241010	171600	405515490	5650	5650	5650	5650	0
195	20241010	171500	405515490	5650	5650	5650	5650	0
196	20241010	171400	405515490	5650	5650	5650	5650	0
197	20241010	171300	405515490	5650	5650	5650	5650	0
198	20241010	171200	405515490	5650	5650	5650	5650	0
199	20241010	171100	405515490	5650	5650	5650	5650	0
200	20241010	171000	405515490	5650	5650	5650	5650	0
201	20241010	170900	405515490	5650	5650	5650	5650	0
202	20241010	170800	405515490	5650	5650	5650	5650	0
203	20241010	170700	405515490	5650	5650	5650	5650	0
204	20241010	170600	405515490	5650	5650	5650	5650	0
205	20241010	170500	405515490	5650	5650	5650	5650	0
206	20241010	170400	405515490	5650	5650	5650	5650	0
207	20241010	170300	405515490	5650	5650	5650	5650	0
208	20241010	170200	405515490	5650	5650	5650	5650	0
209	20241010	170100	405515490	5650	5650	5650	5650	0
210	20241010	170000	405515490	5650	5650	5650	5650	0
211	20241010	165900	405515490	5650	5650	5650	5650	0
212	20241010	165800	405515490	5650	5650	5650	5650	2889
213	20241010	165700	405515490	5650	5650	5650	5650	0
214	20241010	165600	405515490	5650	5650	5650	5650	0
215	20241010	165500	405515490	5650	5650	5650	5650	0
216	20241010	165400	405515490	5650	5650	5650	5650	0
217	20241010	165300	405515490	5650	5650	5650	5650	0
218	20241010	165200	405515490	5650	5650	5650	5650	0
219	20241010	165100	405515490	5650	5650	5650	5650	0
220	20241010	165000	405515490	5650	5650	5650	5650	0
221	20241010	164900	405515490	5650	5650	5650	5650	0
222	20241010	164800	405515490	5650	5650	5650	5650	0
223	20241010	164700	405515490	5650	5650	5650	5650	0
224	20241010	164600	405515490	5650	5650	5650	5650	0
225	20241010	164500	405515490	5650	5650	5650	5650	0
226	20241010	164400	405515490	5650	5650	5650	5650	0
227	20241010	164300	405515490	5650	5650	5650	5650	0
228	20241010	164200	405515490	5650	5650	5650	5650	0
229	20241010	164100	405515490	5650	5650	5650	5650	0
230	20241010	164000	405515490	5650	5650	5650	5650	0
231	20241010	163900	405515490	5650	5650	5650	5650	0
232	20241010	163800	405515490	5650	5650	5650	5650	0
233	20241010	163700	405515490	5650	5650	5650	5650	0
234	20241010	163600	405515490	5650	5650	5650	5650	0
235	20241010	163500	405515490	5650	5650	5650	5650	0
236	20241010	163400	405515490	5650	5650	5650	5650	0
237	20241010	163300	405515490	5650	5650	5650	5650	0
238	20241010	163200	405515490	5650	5650	5650	5650	0
239	20241010	163100	405515490	5650	5650	5650	5650	0
240	20241010	163000	405515490	5650	5650	5650	5650	0
241	20241010	162900	405515490	5650	5650	5650	5650	0
242	20241010	162800	405515490	5650	5650	5650	5650	2889
243	20241010	162700	405515490	5650	5650	5650	5650	0
244	20241010	162600	405515490	5650	5650	5650	5650	0
245	20241010	162500	405515490	5650	5650	5650	5650	0
246	20241010	162400	405515490	5650	5650	5650	5650	0
247	20241010	162300	405515490	5650	5650	5650	5650	0
248	20241010	162200	405515490	5650	5650	5650	5650	0
249	20241010	162100	405515490	5650	5650	5650	5650	0
250	20241010	162000	405515490	5650	5650	5650	5650	0
251	20241010	161900	405515490	5650	5650	5650	5650	0
252	20241010	161800	405515490	5650	5650	5650	5650	0
253	20241010	161700	405515490	5650	5650	5650	5650	0
254	20241010	161600	405515490	5650	5650	5650	5650	0
255	20241010	161500	405515490	5650	5650	5650	5650	0
256	20241010	161400	405515490	5650	5650	5650	5650	0
257	20241010	161300	405515490	5650	5650	5650	5650	0
258	20241010	161200	405515490	5650	5650	5650	5650	0
259	20241010	161100	405515490	5650	5650	5650	5650	0
260	20241010	161000	405515490	5650	5650	5650	5650	0
261	20241010	160900	405515490	5650	5650	5650	5650	0
262	20241010	160800	405515490	5650	5650	5650	5650	0
263	20241010	160700	405515490	5650	5650	5650	5650	0
264	20241010	160600	405515490	5650	5650	5650	5650	0
265	20241010	160500	405515490	5650	5650	5650	5650	0
266	20241010	160400	405515490	5650	5650	5650	5650	0
267	20241010	160300	405515490	5650	5650	5650	5650	0
268	20241010	160200	405515490	5650	5650	5650	5650	0
269	20241010	160100	405515490	5650	5650	5650	5650	0
270	20241010	160000	405515490	5650	5650	5650	5650	0
271	20241010	155900	405515490	5650	5650	5650	5650	0
272	20241010	155800	405515490	5650	5650	5650	5650	2889
273	20241010	155700	405515490	5650	5650	5650	5650	0
274	20241010	155600	405515490	5650	5650	5650	5650	0
275	20241010	155500	405515490	5650	5650	5650	5650	0
276	20241010	155400	405515490	5650	5650	5650	5650	0
277	20241010	155300	405515490	5650	5650	5650	5650	0
278	20241010	155200	405515490	5650	5650	5650	5650	0
279	20241010	155100	405515490	5650	5650	5650	5650	0
280	20241010	155000	405515490	5650	5650	5650	5650	0
281	20241010	154900	405515490	5650	5650	5650	5650	0
282	20241010	154800	405515490	5650	5650	5650	5650	0
283	20241010	154700	405515490	5650	5650	5650	5650	0
284	20241010	154600	405515490	5650	5650	5650	5650	0
285	20241010	154500	405515490	5650	5650	5650	5650	0
286	20241010	154400	405515490	5650	5650	5650	5650	0
287	20241010	154300	405515490	5650	5650	5650	5650	0
288	20241010	154200	405515490	5650	5650	5650	5650	0
289	20241010	154100	405515490	5650	5650	5650	5650	0
290	20241010	154000	405515490	5650	5650	5650	5650	0
291	20241010	153900	405515490	5650	5650	5650	5650	0
292	20241010	153800	405515490	5650	5650	5650	5650	0
293	20241010	153700	405515490	5650	5650	5650	5650	0
294	20241010	153600	405515490	5650	5650	5650	5650	0
295	20241010	153500	405515490	5650	5650	5650	5650	0
296	20241010	153400	405515490	5650	5650	5650	5650	0
297	20241010	153300	405515490	5650	5650	5650	5650	0
298	20241010	153200	405515490	5650	5650	5650	5650	0
299	20241010	153100	405515490	5650	5650	5650	5650	0
300	20241010	153000	405515490	5650	5650	5650	5650	2889
301	20241010	152900	389192640	5660	5660	5660	5660	0
302	20241010	152800	389192640	5660	5660	5660	5660	0
303	20241010	152700	389192640	5660	5660	5660	5660	0
304	20241010	152600	389192640	5660	5660	5660	5660	0
305	20241010	152500	389192640	5660	5660	5660	5660	0
306	20241010	152400	389192640	5660	5660	5660	5660	0
307	20241010	152300	389192640	5660	5660	5660	5660	0
308	20241010	152200	389192640	5660	5660	5660	5660	0
309	20241010	152100	389192640	5660	5660	5660	5660	0
310	20241010	152000	389192640	5660	5660	5660	5660	0
311	20241010	151900	389192640	5660	5660	5660	5650	2885
312	20241010	151800	372863560	5670	5670	5670	5670	23
313	20241010	151700	372733150	5670	5670	5680	5670	1086
314	20241010	151600	366575520	5680	5680	5680	5670	13
315	20241010	151500	366501690	5680	5680	5680	5680	201
316	20241010	151400	365360010	5680	5670	5680	5670	626
317	20241010	151300	361808590	5670	5670	5670	5670	127
318	20241010	151200	361088500	5670	5660	5680	5660	98
319	20241010	151100	360533280	5660	5680	5680	5660	864
320	20241010	151000	355642330	5670	5680	5680	5670	291
321	20241010	150900	353989460	5670	5660	5680	5660	262
322	20241010	150800	352504000	5670	5660	5670	5660	703
323	20241010	150700	348525000	5670	5670	5670	5670	0
324	20241010	150600	348525000	5670	5670	5670	5670	4
325	20241010	150500	348502320	5680	5660	5680	5660	6
326	20241010	150400	348468300	5660	5680	5680	5660	710
327	20241010	150300	344447190	5680	5680	5680	5680	0
328	20241010	150200	344447190	5680	5680	5680	5680	1
329	20241010	150100	344441510	5670	5670	5670	5670	1004
330	20241010	150000	338748830	5680	5680	5680	5680	0
331	20241010	145900	338748830	5680	5680	5680	5680	0
332	20241010	145800	338748830	5680	5680	5680	5680	693
333	20241010	145700	334812590	5690	5690	5690	5690	0
334	20241010	145600	334812590	5690	5690	5690	5690	1
335	20241010	145500	334806900	5700	5700	5700	5700	0
336	20241010	145400	334806900	5700	5680	5700	5680	409
337	20241010	145300	332483760	5680	5680	5680	5670	1140
338	20241010	145200	326008720	5680	5700	5700	5680	817
339	20241010	145100	321366280	5700	5700	5700	5700	0
340	20241010	145000	321366280	5700	5700	5700	5690	253
341	20241010	144900	319924190	5700	5700	5700	5700	0
342	20241010	144800	319924190	5700	5700	5700	5700	531
343	20241010	144700	316897490	5700	5700	5700	5700	0
344	20241010	144600	316897490	5700	5700	5700	5680	20
345	20241010	144500	316783510	5700	5700	5700	5700	27
346	20241010	144400	316629610	5700	5700	5700	5700	1017
347	20241010	144300	310832710	5700	5700	5700	5700	0
348	20241010	144200	310832710	5700	5680	5700	5680	501
349	20241010	144100	307987010	5700	5690	5700	5690	2
350	20241010	144000	307975620	5700	5700	5700	5700	1
351	20241010	143900	307969920	5700	5700	5700	5700	100
352	20241010	143800	307399920	5700	5690	5700	5680	700
353	20241010	143700	303421760	5690	5690	5690	5690	0
354	20241010	143600	303421760	5690	5690	5690	5690	1
355	20241010	143500	303416070	5690	5690	5690	5690	5
356	20241010	143400	303387620	5690	5690	5690	5690	101
357	20241010	143300	302812930	5680	5690	5690	5680	211
358	20241010	143200	301614430	5690	5690	5690	5690	15
359	20241010	143100	301529080	5690	5690	5690	5690	0
360	20241010	143000	301529080	5690	5670	5690	5670	476
361	20241010	142900	298830120	5670	5690	5690	5670	16
362	20241010	142800	298739100	5690	5690	5690	5690	200
363	20241010	142700	297601100	5690	5690	5690	5690	1
364	20241010	142600	297595410	5670	5670	5670	5670	0
365	20241010	142500	297595410	5670	5680	5690	5670	2818
366	20241010	142400	281616690	5680	5690	5690	5680	864
367	20241010	142300	276708670	5680	5680	5680	5680	448
368	20241010	142200	274164030	5680	5680	5680	5680	158
369	20241010	142100	273266590	5680	5680	5680	5680	144
370	20241010	142000	272448670	5690	5690	5690	5690	0
371	20241010	141900	272448670	5690	5690	5690	5690	0
372	20241010	141800	272448670	5690	5690	5690	5690	36
373	20241010	141700	272243830	5690	5680	5690	5680	1020
374	20241010	141600	266450030	5690	5690	5690	5690	0
375	20241010	141500	266450030	5690	5680	5690	5680	3
376	20241010	141400	266432970	5690	5690	5690	5690	0
377	20241010	141300	266432970	5690	5690	5690	5690	0
378	20241010	141200	266432970	5690	5690	5700	5690	844
379	20241010	141100	261630410	5700	5700	5700	5700	1
380	20241010	141000	261624710	5690	5690	5690	5690	0
381	20241010	140900	261624710	5690	5690	5690	5690	0
382	20241010	140800	261624710	5690	5690	5690	5690	0
383	20241010	140700	261624710	5690	5700	5700	5690	150
384	20241010	140600	260770710	5700	5700	5700	5700	8
385	20241010	140500	260725110	5700	5700	5700	5700	0
386	20241010	140400	260725110	5700	5700	5700	5700	2
387	20241010	140300	260713710	5700	5700	5700	5700	1
388	20241010	140200	260708010	5690	5690	5690	5690	50
389	20241010	140100	260423510	5700	5700	5700	5700	2
390	20241010	140000	260412110	5690	5690	5690	5690	1
391	20241010	135900	260406420	5690	5690	5690	5690	0
392	20241010	135800	260406420	5690	5690	5690	5690	87
393	20241010	135700	259911390	5690	5690	5690	5690	0
394	20241010	135600	259911390	5690	5690	5690	5690	0
395	20241010	135500	259911390	5690	5700	5700	5690	202
396	20241010	135400	258760000	5700	5700	5700	5700	0
397	20241010	135300	258760000	5700	5700	5700	5700	128
398	20241010	135200	258030400	5690	5690	5690	5690	0
399	20241010	135100	258030400	5690	5690	5690	5690	0
400	20241010	135000	258030400	5690	5690	5690	5690	8
401	20241010	134900	257984880	5690	5690	5690	5690	1
402	20241010	134800	257979190	5700	5700	5700	5700	0
403	20241010	134700	257979190	5700	5700	5700	5700	25
404	20241010	134600	257836690	5700	5700	5700	5700	1
405	20241010	134500	257830990	5690	5690	5690	5690	88
406	20241010	134400	257330270	5700	5700	5700	5700	0
407	20241010	134300	257330270	5700	5700	5700	5700	441
408	20241010	134200	254816570	5700	5700	5700	5700	0
409	20241010	134100	254816570	5700	5700	5700	5700	16
410	20241010	134000	254725370	5710	5710	5710	5710	0
411	20241010	133900	254725370	5710	5710	5710	5710	0
412	20241010	133800	254725370	5710	5710	5710	5710	0
413	20241010	133700	254725370	5710	5710	5710	5710	0
414	20241010	133600	254725370	5710	5710	5710	5710	0
415	20241010	133500	254725370	5710	5710	5710	5710	0
416	20241010	133400	254725370	5710	5710	5710	5710	3
417	20241010	133300	254708240	5720	5720	5720	5720	0
418	20241010	133200	254708240	5720	5720	5720	5720	0
419	20241010	133100	254708240	5720	5720	5720	5710	12
420	20241010	133000	254639700	5710	5700	5710	5700	6
421	20241010	132900	254605450	5710	5710	5720	5710	5
422	20241010	132800	254576890	5710	5710	5710	5710	120
423	20241010	132700	253891690	5720	5710	5720	5710	483
424	20241010	132600	251133480	5710	5700	5710	5700	2
425	20241010	132500	251122070	5710	5710	5710	5710	0
426	20241010	132400	251122070	5710	5710	5710	5710	0
427	20241010	132300	251122070	5710	5700	5710	5700	6
428	20241010	132200	251087860	5710	5710	5710	5710	0
429	20241010	132100	251087860	5710	5700	5710	5700	392
430	20241010	132000	248853450	5700	5700	5700	5700	277
431	20241010	131900	247274550	5700	5700	5700	5700	6
432	20241010	131800	247240350	5690	5690	5690	5690	0
433	20241010	131700	247240350	5690	5690	5690	5690	876
434	20241010	131600	242255910	5690	5690	5690	5690	0
435	20241010	131500	242255910	5690	5690	5690	5680	31
436	20241010	131400	242079530	5690	5690	5690	5690	0
437	20241010	131300	242079530	5690	5680	5690	5680	36
438	20241010	131200	241874700	5690	5690	5690	5690	0
439	20241010	131100	241874700	5690	5690	5690	5690	0
440	20241010	131000	241874700	5690	5690	5690	5690	21
441	20241010	130900	241755210	5680	5680	5680	5680	0
442	20241010	130800	241755210	5680	5680	5680	5680	240
443	20241010	130700	240392010	5680	5680	5680	5680	1
444	20241010	130600	240386330	5690	5690	5690	5690	20
445	20241010	130500	240272530	5680	5680	5680	5680	0
446	20241010	130400	240272530	5680	5680	5680	5680	35
447	20241010	130300	240073730	5680	5680	5680	5680	0
448	20241010	130200	240073730	5680	5680	5680	5680	0
449	20241010	130100	240073730	5680	5680	5680	5680	0
450	20241010	130000	240073730	5680	5680	5680	5680	1
451	20241010	125900	240068050	5680	5690	5690	5680	2
452	20241010	125800	240056680	5690	5690	5690	5690	0
453	20241010	125700	240056680	5690	5690	5690	5690	30
454	20241010	125600	239885980	5680	5680	5680	5680	1
455	20241010	125500	239880300	5690	5690	5690	5690	3
456	20241010	125400	239863230	5690	5690	5690	5690	87
457	20241010	125300	239368200	5690	5690	5690	5690	0
458	20241010	125200	239368200	5690	5690	5690	5690	1
459	20241010	125100	239362510	5680	5680	5680	5680	9
460	20241010	125000	239311390	5680	5680	5680	5680	0
461	20241010	124900	239311390	5680	5680	5680	5680	2
462	20241010	124800	239300030	5680	5680	5680	5680	277
463	20241010	124700	237726670	5680	5680	5680	5680	0
464	20241010	124600	237726670	5680	5680	5680	5680	0
465	20241010	124500	237726670	5680	5680	5680	5680	1
466	20241010	124400	237720990	5680	5680	5680	5680	0
467	20241010	124300	237720990	5680	5680	5680	5680	1
468	20241010	124200	237715310	5690	5690	5690	5690	0
469	20241010	124100	237715310	5690	5690	5690	5690	0
470	20241010	124000	237715310	5690	5680	5690	5680	209
471	20241010	123900	236528090	5680	5680	5680	5680	5
472	20241010	123800	236499690	5680	5690	5690	5680	899
473	20241010	123700	231393360	5680	5680	5680	5680	0
474	20241010	123600	231393360	5680	5680	5680	5680	681
475	20241010	123500	227525280	5690	5690	5690	5690	0
476	20241010	123400	227525280	5690	5690	5690	5690	0
477	20241010	123300	227525280	5690	5690	5690	5690	0
478	20241010	123200	227525280	5690	5690	5690	5690	0
479	20241010	123100	227525280	5690	5680	5690	5680	56
480	20241010	123000	227207190	5680	5680	5680	5680	2
481	20241010	122900	227195830	5690	5690	5690	5690	0
482	20241010	122800	227195830	5690	5690	5690	5690	0
483	20241010	122700	227195830	5690	5690	5690	5690	766
484	20241010	122600	222837290	5690	5690	5690	5690	0
485	20241010	122500	222837290	5690	5690	5690	5690	238
486	20241010	122400	221483070	5700	5700	5700	5700	0
487	20241010	122300	221483070	5700	5700	5700	5700	51
488	20241010	122200	221192370	5700	5700	5700	5700	23
489	20241010	122100	221061270	5700	5700	5700	5700	50
490	20241010	122000	220776270	5700	5700	5700	5700	0
491	20241010	121900	220776270	5700	5700	5700	5700	1
492	20241010	121800	220770570	5690	5690	5690	5690	60
493	20241010	121700	220429170	5690	5690	5690	5690	0
494	20241010	121600	220429170	5690	5690	5690	5690	1
495	20241010	121500	220423480	5690	5690	5690	5690	91
496	20241010	121400	219905690	5690	5690	5690	5690	177
497	20241010	121300	218898560	5690	5690	5690	5690	1
498	20241010	121200	218892870	5690	5690	5690	5690	15
499	20241010	121100	218807520	5700	5700	5700	5700	88
500	20241010	121000	218305920	5700	5700	5700	5700	50
501	20241010	120900	218020920	5700	5700	5700	5700	0
502	20241010	120800	218020920	5700	5700	5700	5700	0
503	20241010	120700	218020920	5700	5700	5700	5700	1112
504	20241010	120600	211682520	5700	5700	5700	5700	350
505	20241010	120500	209687520	5710	5710	5710	5710	0
506	20241010	120400	209687520	5710	5710	5710	5710	0
507	20241010	120300	209687520	5710	5710	5710	5710	0
508	20241010	120200	209687520	5710	5710	5710	5710	0
509	20241010	120100	209687520	5710	5700	5710	5700	2
510	20241010	120000	209676110	5700	5700	5700	5700	1
511	20241010	115900	209670410	5710	5710	5710	5710	2
512	20241010	115800	209658990	5700	5700	5700	5700	60
513	20241010	115700	209316990	5700	5700	5700	5700	0
514	20241010	115600	209316990	5700	5700	5700	5700	0
515	20241010	115500	209316990	5700	5700	5700	5700	0
516	20241010	115400	209316990	5700	5700	5700	5700	0
517	20241010	115300	209316990	5700	5700	5700	5700	0
518	20241010	115200	209316990	5700	5700	5700	5700	50
519	20241010	115100	209031990	5720	5720	5720	5720	0
520	20241010	115000	209031990	5720	5720	5720	5720	125
521	20241010	114900	208316990	5700	5700	5700	5700	0
522	20241010	114800	208316990	5700	5700	5700	5700	0
523	20241010	114700	208316990	5700	5710	5720	5700	441
524	20241010	114600	205797280	5700	5700	5700	5700	0
525	20241010	114500	205797280	5700	5700	5700	5700	10
526	20241010	114400	205740280	5700	5700	5700	5700	300
527	20241010	114300	204030280	5700	5700	5700	5700	2
528	20241010	114200	204018880	5710	5710	5710	5710	1
529	20241010	114100	204013170	5710	5710	5710	5710	0
530	20241010	114000	204013170	5710	5710	5710	5710	0
531	20241010	113900	204013170	5710	5710	5710	5710	0
532	20241010	113800	204013170	5710	5710	5710	5710	0
533	20241010	113700	204013170	5710	5710	5710	5710	0
534	20241010	113600	204013170	5710	5720	5720	5710	11
535	20241010	113500	203950320	5720	5720	5720	5720	0
536	20241010	113400	203950320	5720	5720	5720	5720	0
537	20241010	113300	203950320	5720	5720	5720	5720	0
538	20241010	113200	203950320	5720	5720	5720	5720	65
539	20241010	113100	203578520	5720	5700	5720	5700	6
540	20241010	113000	203544260	5700	5700	5700	5700	820
541	20241010	112900	198870260	5700	5700	5700	5700	0
542	20241010	112800	198870260	5700	5700	5700	5700	0
543	20241010	112700	198870260	5700	5700	5700	5700	100
544	20241010	112600	198300260	5720	5710	5720	5710	130
545	20241010	112500	197557900	5710	5700	5710	5700	127
546	20241010	112400	196833990	5700	5700	5700	5700	0
547	20241010	112300	196833990	5700	5700	5700	5700	1000
548	20241010	112200	191133990	5700	5700	5700	5700	1
549	20241010	112100	191128290	5700	5700	5700	5700	32
550	20241010	112000	190945890	5700	5700	5700	5700	40
551	20241010	111900	190717890	5690	5690	5690	5690	0
552	20241010	111800	190717890	5690	5690	5690	5690	0
553	20241010	111700	190717890	5690	5690	5690	5690	0
554	20241010	111600	190717890	5690	5690	5690	5690	0
555	20241010	111500	190717890	5690	5690	5690	5690	1
556	20241010	111400	190712200	5690	5690	5690	5690	1
557	20241010	111300	190706510	5700	5700	5700	5700	0
558	20241010	111200	190706510	5700	5700	5700	5700	0
559	20241010	111100	190706510	5700	5700	5700	5700	0
560	20241010	111000	190706510	5700	5700	5700	5700	0
561	20241010	110900	190706510	5700	5700	5700	5700	50
562	20241010	110800	190421510	5700	5700	5700	5700	59
563	20241010	110700	190085210	5700	5700	5700	5700	20
564	20241010	110600	189971210	5700	5690	5700	5690	190
565	20241010	110500	188890100	5690	5700	5700	5690	2
566	20241010	110400	188878710	5700	5690	5700	5680	290
567	20241010	110300	187228170	5690	5690	5690	5690	0
568	20241010	110200	187228170	5690	5690	5690	5690	7
569	20241010	110100	187188340	5680	5680	5680	5680	1
570	20241010	110000	187182660	5680	5690	5690	5680	41
571	20241010	105900	186949390	5690	5690	5690	5690	5
572	20241010	105800	186920940	5680	5680	5680	5680	2
573	20241010	105700	186909580	5690	5690	5690	5690	100
574	20241010	105600	186340580	5690	5690	5690	5690	57
575	20241010	105500	186016250	5690	5690	5690	5690	30
576	20241010	105400	185845550	5690	5690	5690	5690	1
577	20241010	105300	185839860	5680	5680	5680	5680	0
578	20241010	105200	185839860	5680	5680	5680	5680	0
579	20241010	105100	185839860	5680	5680	5680	5680	0
580	20241010	105000	185839860	5680	5680	5680	5680	218
581	20241010	104900	184601620	5690	5690	5690	5690	0
582	20241010	104800	184601620	5690	5690	5690	5690	4
583	20241010	104700	184578860	5690	5690	5690	5690	10
584	20241010	104600	184521960	5690	5690	5690	5690	0
585	20241010	104500	184521960	5690	5690	5690	5670	31
586	20241010	104400	184345590	5690	5690	5690	5690	0
587	20241010	104300	184345590	5690	5690	5690	5690	1
588	20241010	104200	184339900	5660	5660	5660	5660	0
589	20241010	104100	184339900	5660	5690	5690	5660	3
590	20241010	104000	184322890	5690	5690	5690	5660	2268
591	20241010	103900	171472910	5690	5690	5690	5690	8
592	20241010	103800	171427390	5690	5690	5690	5690	0
593	20241010	103700	171427390	5690	5690	5690	5690	1
594	20241010	103600	171421700	5680	5680	5680	5680	2
595	20241010	103500	171410340	5680	5680	5680	5680	30
596	20241010	103400	171239940	5680	5680	5680	5680	0
597	20241010	103300	171239940	5680	5710	5710	5680	2
598	20241010	103200	171228550	5710	5690	5710	5690	11
599	20241010	103100	171165940	5710	5680	5710	5680	6
600	20241010	103000	171131830	5680	5680	5680	5680	87
601	20241010	102900	170637670	5680	5680	5680	5680	0
602	20241010	102800	170637670	5680	5710	5710	5680	3
603	20241010	102700	170620570	5700	5700	5700	5700	0
604	20241010	102600	170620570	5700	5700	5700	5700	0
605	20241010	102500	170620570	5700	5700	5700	5700	277
606	20241010	102400	169041670	5700	5700	5700	5700	0
607	20241010	102300	169041670	5700	5700	5700	5700	1
608	20241010	102200	169035970	5670	5700	5700	5670	209
609	20241010	102100	167850910	5670	5670	5670	5670	0
610	20241010	102000	167850910	5670	5700	5700	5670	604
611	20241010	101900	164426150	5700	5680	5700	5680	40
612	20241010	101800	164198900	5670	5680	5680	5670	5
613	20241010	101700	164170520	5680	5680	5680	5680	60
614	20241010	101600	163829720	5680	5680	5680	5680	5
615	20241010	101500	163801320	5700	5700	5700	5700	4
616	20241010	101400	163778520	5700	5700	5700	5700	0
617	20241010	101300	163778520	5700	5700	5700	5700	0
618	20241010	101200	163778520	5700	5690	5700	5690	81
619	20241010	101100	163317620	5690	5690	5690	5690	5
620	20241010	101000	163289170	5670	5670	5670	5670	0
621	20241010	100900	163289170	5670	5690	5690	5670	97
622	20241010	100800	162738130	5690	5690	5690	5690	102
623	20241010	100700	162157750	5690	5690	5690	5690	1
624	20241010	100600	162152060	5690	5690	5690	5690	55
625	20241010	100500	161839110	5690	5690	5690	5690	2
626	20241010	100400	161827730	5690	5680	5690	5670	711
627	20241010	100300	157794340	5690	5690	5690	5690	50
628	20241010	100200	157509840	5690	5680	5690	5680	5
629	20241010	100100	157481400	5660	5680	5690	5660	491
630	20241010	100000	154699730	5680	5680	5680	5680	90
631	20241010	095900	154188530	5680	5660	5680	5660	172
632	20241010	095800	153214250	5660	5670	5700	5660	1354
633	20241010	095700	145550070	5670	5670	5700	5670	131
634	20241010	095600	144807270	5670	5700	5700	5670	342
635	20241010	095500	142868100	5680	5700	5700	5680	20
636	20241010	095400	142754460	5710	5700	5710	5700	20
637	20241010	095300	142640450	5700	5670	5700	5670	12
638	20241010	095200	142572080	5670	5670	5670	5670	200
639	20241010	095100	141438080	5660	5670	5700	5660	211
640	20241010	095000	140243180	5690	5690	5690	5660	1813
641	20241010	094900	129954770	5700	5700	5700	5700	16
642	20241010	094800	129863570	5700	5700	5700	5700	35
643	20241010	094700	129664070	5730	5730	5730	5730	1
644	20241010	094600	129658340	5700	5700	5700	5700	1238
645	20241010	094500	122601740	5730	5730	5730	5710	382
646	20241010	094400	120420280	5730	5730	5730	5720	65
647	20241010	094300	120048190	5720	5720	5720	5720	104
648	20241010	094200	119453310	5730	5720	5730	5720	12
649	20241010	094100	119384560	5730	5730	5730	5730	1
650	20241010	094000	119378830	5730	5730	5730	5730	6
651	20241010	093900	119344450	5730	5720	5730	5710	6389
652	20241010	093800	82849210	5720	5720	5720	5720	0
653	20241010	093700	82849210	5720	5720	5720	5720	12
654	20241010	093600	82780570	5730	5730	5730	5730	0
655	20241010	093500	82780570	5730	5730	5730	5730	11
656	20241010	093400	82717540	5750	5750	5750	5750	40
657	20241010	093300	82487540	5740	5740	5740	5740	703
658	20241010	093200	78452320	5740	5740	5740	5740	0
659	20241010	093100	78452320	5740	5740	5740	5740	114
660	20241010	093000	77797960	5740	5740	5740	5740	238
661	20241010	092900	76431840	5740	5720	5740	5720	1233
662	20241010	092800	69376780	5720	5720	5760	5720	105
663	20241010	092700	68775530	5710	5710	5710	5710	520
664	20241010	092600	65806330	5710	5730	5730	5710	2066
665	20241010	092500	53998560	5730	5730	5730	5730	2
666	20241010	092400	53987100	5740	5740	5740	5740	330
667	20241010	092300	52092900	5740	5740	5740	5740	3
668	20241010	092200	52075680	5740	5790	5790	5730	936
669	20241010	092100	46708690	5790	5730	5790	5730	1586
670	20241010	092000	37576350	5730	5730	5730	5730	11
671	20241010	091900	37513320	5730	5730	5730	5730	111
672	20241010	091800	36877290	5730	5740	5740	5730	609
673	20241010	091700	33382720	5740	5740	5740	5740	124
674	20241010	091600	32670960	5730	5730	5740	5730	333
675	20241010	091500	30761860	5730	5770	5770	5720	806
676	20241010	091400	26139890	5740	5740	5740	5740	8
677	20241010	091300	26093970	5740	5740	5740	5740	37
678	20241010	091200	25881590	5740	5780	5780	5740	1775
679	20241010	091100	15658480	5780	5790	5790	5770	204
680	20241010	091000	14479330	5790	5800	5810	5790	334
681	20241010	090900	12540820	5810	5810	5810	5810	216
682	20241010	090800	11285860	5800	5810	5810	5800	206
683	20241010	090700	10090370	5810	5810	5810	5810	6
684	20241010	090600	10055510	5810	5820	5820	5810	22
685	20241010	090500	9927590	5810	5790	5810	5790	636
686	20241010	090400	6233930	5780	5770	5780	5770	651
687	20241010	090300	2471450	5780	5790	5790	5780	4
688	20241010	090200	2448320	5780	5780	5780	5760	6
689	20241010	090100	2413660	5790	5770	5790	5770	12
690	20241010	090000	2344330	5760	5760	5770	5740	350