KissMeData/210980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204200	265422130	8660	8660	8660	8660	1028
3	20241010	204100	265422130	8660	8660	8660	8660	0
4	20241010	204000	265422130	8660	8660	8660	8660	0
5	20241010	203900	265422130	8660	8660	8660	8660	0
6	20241010	203800	265422130	8660	8660	8660	8660	0
7	20241010	203700	265422130	8660	8660	8660	8660	0
8	20241010	203600	265422130	8660	8660	8660	8660	0
9	20241010	203500	265422130	8660	8660	8660	8660	0
10	20241010	203400	265422130	8660	8660	8660	8660	0
11	20241010	203300	265422130	8660	8660	8660	8660	0
12	20241010	203200	265422130	8660	8660	8660	8660	0
13	20241010	203100	265422130	8660	8660	8660	8660	0
14	20241010	203000	265422130	8660	8660	8660	8660	0
15	20241010	202900	265422130	8660	8660	8660	8660	0
16	20241010	202800	265422130	8660	8660	8660	8660	0
17	20241010	202700	265422130	8660	8660	8660	8660	0
18	20241010	202600	265422130	8660	8660	8660	8660	0
19	20241010	202500	265422130	8660	8660	8660	8660	0
20	20241010	202400	265422130	8660	8660	8660	8660	0
21	20241010	202300	265422130	8660	8660	8660	8660	0
22	20241010	202200	265422130	8660	8660	8660	8660	0
23	20241010	202100	265422130	8660	8660	8660	8660	0
24	20241010	202000	265422130	8660	8660	8660	8660	0
25	20241010	201900	265422130	8660	8660	8660	8660	0
26	20241010	201800	265422130	8660	8660	8660	8660	0
27	20241010	201700	265422130	8660	8660	8660	8660	0
28	20241010	201600	265422130	8660	8660	8660	8660	0
29	20241010	201500	265422130	8660	8660	8660	8660	0
30	20241010	201400	265422130	8660	8660	8660	8660	0
31	20241010	201300	265422130	8660	8660	8660	8660	0
32	20241010	201200	265422130	8660	8660	8660	8660	1028
33	20241010	201100	265422130	8660	8660	8660	8660	0
34	20241010	201000	265422130	8660	8660	8660	8660	0
35	20241010	200900	265422130	8660	8660	8660	8660	0
36	20241010	200800	265422130	8660	8660	8660	8660	0
37	20241010	200700	265422130	8660	8660	8660	8660	0
38	20241010	200600	265422130	8660	8660	8660	8660	0
39	20241010	200500	265422130	8660	8660	8660	8660	0
40	20241010	200400	265422130	8660	8660	8660	8660	0
41	20241010	200300	265422130	8660	8660	8660	8660	0
42	20241010	200200	265422130	8660	8660	8660	8660	0
43	20241010	200100	265422130	8660	8660	8660	8660	0
44	20241010	200000	265422130	8660	8660	8660	8660	0
45	20241010	195900	265422130	8660	8660	8660	8660	0
46	20241010	195800	265422130	8660	8660	8660	8660	0
47	20241010	195700	265422130	8660	8660	8660	8660	0
48	20241010	195600	265422130	8660	8660	8660	8660	0
49	20241010	195500	265422130	8660	8660	8660	8660	0
50	20241010	195400	265422130	8660	8660	8660	8660	0
51	20241010	195300	265422130	8660	8660	8660	8660	0
52	20241010	195200	265422130	8660	8660	8660	8660	0
53	20241010	195100	265422130	8660	8660	8660	8660	0
54	20241010	195000	265422130	8660	8660	8660	8660	0
55	20241010	194900	265422130	8660	8660	8660	8660	0
56	20241010	194800	265422130	8660	8660	8660	8660	0
57	20241010	194700	265422130	8660	8660	8660	8660	0
58	20241010	194600	265422130	8660	8660	8660	8660	0
59	20241010	194500	265422130	8660	8660	8660	8660	0
60	20241010	194400	265422130	8660	8660	8660	8660	0
61	20241010	194300	265422130	8660	8660	8660	8660	0
62	20241010	194200	265422130	8660	8660	8660	8660	1028
63	20241010	194100	265422130	8660	8660	8660	8660	0
64	20241010	194000	265422130	8660	8660	8660	8660	0
65	20241010	193900	265422130	8660	8660	8660	8660	0
66	20241010	193800	265422130	8660	8660	8660	8660	0
67	20241010	193700	265422130	8660	8660	8660	8660	0
68	20241010	193600	265422130	8660	8660	8660	8660	0
69	20241010	193500	265422130	8660	8660	8660	8660	0
70	20241010	193400	265422130	8660	8660	8660	8660	0
71	20241010	193300	265422130	8660	8660	8660	8660	0
72	20241010	193200	265422130	8660	8660	8660	8660	0
73	20241010	193100	265422130	8660	8660	8660	8660	0
74	20241010	193000	265422130	8660	8660	8660	8660	0
75	20241010	192900	265422130	8660	8660	8660	8660	0
76	20241010	192800	265422130	8660	8660	8660	8660	0
77	20241010	192700	265422130	8660	8660	8660	8660	0
78	20241010	192600	265422130	8660	8660	8660	8660	0
79	20241010	192500	265422130	8660	8660	8660	8660	0
80	20241010	192400	265422130	8660	8660	8660	8660	0
81	20241010	192300	265422130	8660	8660	8660	8660	0
82	20241010	192200	265422130	8660	8660	8660	8660	0
83	20241010	192100	265422130	8660	8660	8660	8660	0
84	20241010	192000	265422130	8660	8660	8660	8660	0
85	20241010	191900	265422130	8660	8660	8660	8660	0
86	20241010	191800	265422130	8660	8660	8660	8660	0
87	20241010	191700	265422130	8660	8660	8660	8660	0
88	20241010	191600	265422130	8660	8660	8660	8660	0
89	20241010	191500	265422130	8660	8660	8660	8660	0
90	20241010	191400	265422130	8660	8660	8660	8660	0
91	20241010	191300	265422130	8660	8660	8660	8660	0
92	20241010	191200	265422130	8660	8660	8660	8660	1028
93	20241010	191100	265422130	8660	8660	8660	8660	0
94	20241010	191000	265422130	8660	8660	8660	8660	0
95	20241010	190900	265422130	8660	8660	8660	8660	0
96	20241010	190800	265422130	8660	8660	8660	8660	0
97	20241010	190700	265422130	8660	8660	8660	8660	0
98	20241010	190600	265422130	8660	8660	8660	8660	0
99	20241010	190500	265422130	8660	8660	8660	8660	0
100	20241010	190400	265422130	8660	8660	8660	8660	0
101	20241010	190300	265422130	8660	8660	8660	8660	0
102	20241010	190200	265422130	8660	8660	8660	8660	0
103	20241010	190100	265422130	8660	8660	8660	8660	0
104	20241010	190000	265422130	8660	8660	8660	8660	0
105	20241010	185900	265422130	8660	8660	8660	8660	0
106	20241010	185800	265422130	8660	8660	8660	8660	0
107	20241010	185700	265422130	8660	8660	8660	8660	0
108	20241010	185600	265422130	8660	8660	8660	8660	0
109	20241010	185500	265422130	8660	8660	8660	8660	0
110	20241010	185400	265422130	8660	8660	8660	8660	0
111	20241010	185300	265422130	8660	8660	8660	8660	0
112	20241010	185200	265422130	8660	8660	8660	8660	0
113	20241010	185100	265422130	8660	8660	8660	8660	0
114	20241010	185000	265422130	8660	8660	8660	8660	0
115	20241010	184900	265422130	8660	8660	8660	8660	0
116	20241010	184800	265422130	8660	8660	8660	8660	0
117	20241010	184700	265422130	8660	8660	8660	8660	0
118	20241010	184600	265422130	8660	8660	8660	8660	0
119	20241010	184500	265422130	8660	8660	8660	8660	0
120	20241010	184400	265422130	8660	8660	8660	8660	0
121	20241010	184300	265422130	8660	8660	8660	8660	0
122	20241010	184200	265422130	8660	8660	8660	8660	1028
123	20241010	184100	265422130	8660	8660	8660	8660	0
124	20241010	184000	265422130	8660	8660	8660	8660	0
125	20241010	183900	265422130	8660	8660	8660	8660	0
126	20241010	183800	265422130	8660	8660	8660	8660	0
127	20241010	183700	265422130	8660	8660	8660	8660	0
128	20241010	183600	265422130	8660	8660	8660	8660	0
129	20241010	183500	265422130	8660	8660	8660	8660	0
130	20241010	183400	265422130	8660	8660	8660	8660	0
131	20241010	183300	265422130	8660	8660	8660	8660	0
132	20241010	183200	265422130	8660	8660	8660	8660	0
133	20241010	183100	265422130	8660	8660	8660	8660	0
134	20241010	183000	265422130	8660	8660	8660	8660	0
135	20241010	182900	265422130	8660	8660	8660	8660	0
136	20241010	182800	265422130	8660	8660	8660	8660	0
137	20241010	182700	265422130	8660	8660	8660	8660	0
138	20241010	182600	265422130	8660	8660	8660	8660	0
139	20241010	182500	265422130	8660	8660	8660	8660	0
140	20241010	182400	265422130	8660	8660	8660	8660	0
141	20241010	182300	265422130	8660	8660	8660	8660	0
142	20241010	182200	265422130	8660	8660	8660	8660	0
143	20241010	182100	265422130	8660	8660	8660	8660	0
144	20241010	182000	265422130	8660	8660	8660	8660	0
145	20241010	181900	265422130	8660	8660	8660	8660	0
146	20241010	181800	265422130	8660	8660	8660	8660	0
147	20241010	181700	265422130	8660	8660	8660	8660	0
148	20241010	181600	265422130	8660	8660	8660	8660	0
149	20241010	181500	265422130	8660	8660	8660	8660	0
150	20241010	181400	265422130	8660	8660	8660	8660	0
151	20241010	181300	265422130	8660	8660	8660	8660	0
152	20241010	181200	265422130	8660	8660	8660	8660	1028
153	20241010	181100	265422130	8660	8660	8660	8660	0
154	20241010	181000	265422130	8660	8660	8660	8660	0
155	20241010	180900	265422130	8660	8660	8660	8660	0
156	20241010	180800	265422130	8660	8660	8660	8660	0
157	20241010	180700	265422130	8660	8660	8660	8660	0
158	20241010	180600	265422130	8660	8660	8660	8660	0
159	20241010	180500	265422130	8660	8660	8660	8660	0
160	20241010	180400	265422130	8660	8660	8660	8660	0
161	20241010	180300	265422130	8660	8660	8660	8660	0
162	20241010	180200	265422130	8660	8660	8660	8660	0
163	20241010	180100	265422130	8660	8660	8660	8660	0
164	20241010	180000	265422130	8660	8660	8660	8660	0
165	20241010	175900	265422130	8660	8660	8660	8660	0
166	20241010	175800	265422130	8660	8660	8660	8660	0
167	20241010	175700	265422130	8660	8660	8660	8660	0
168	20241010	175600	265422130	8660	8660	8660	8660	0
169	20241010	175500	265422130	8660	8660	8660	8660	0
170	20241010	175400	265422130	8660	8660	8660	8660	0
171	20241010	175300	265422130	8660	8660	8660	8660	0
172	20241010	175200	265422130	8660	8660	8660	8660	0
173	20241010	175100	265422130	8660	8660	8660	8660	0
174	20241010	175000	265422130	8660	8660	8660	8660	0
175	20241010	174900	265422130	8660	8660	8660	8660	0
176	20241010	174800	265422130	8660	8660	8660	8660	0
177	20241010	174700	265422130	8660	8660	8660	8660	0
178	20241010	174600	265422130	8660	8660	8660	8660	0
179	20241010	174500	265422130	8660	8660	8660	8660	0
180	20241010	174400	265422130	8660	8660	8660	8660	0
181	20241010	174300	265422130	8660	8660	8660	8660	0
182	20241010	174200	265422130	8660	8660	8660	8660	1028
183	20241010	174100	265422130	8660	8660	8660	8660	0
184	20241010	174000	265422130	8660	8660	8660	8660	0
185	20241010	173900	265422130	8660	8660	8660	8660	0
186	20241010	173800	265422130	8660	8660	8660	8660	0
187	20241010	173700	265422130	8660	8660	8660	8660	0
188	20241010	173600	265422130	8660	8660	8660	8660	0
189	20241010	173500	265422130	8660	8660	8660	8660	0
190	20241010	173400	265422130	8660	8660	8660	8660	0
191	20241010	173300	265422130	8660	8660	8660	8660	0
192	20241010	173200	265422130	8660	8660	8660	8660	0
193	20241010	173100	265422130	8660	8660	8660	8660	0
194	20241010	173000	265422130	8660	8660	8660	8660	0
195	20241010	172900	265422130	8660	8660	8660	8660	0
196	20241010	172800	265422130	8660	8660	8660	8660	0
197	20241010	172700	265422130	8660	8660	8660	8660	0
198	20241010	172600	265422130	8660	8660	8660	8660	0
199	20241010	172500	265422130	8660	8660	8660	8660	0
200	20241010	172400	265422130	8660	8660	8660	8660	0
201	20241010	172300	265422130	8660	8660	8660	8660	0
202	20241010	172200	265422130	8660	8660	8660	8660	0
203	20241010	172100	265422130	8660	8660	8660	8660	0
204	20241010	172000	265422130	8660	8660	8660	8660	0
205	20241010	171900	265422130	8660	8660	8660	8660	0
206	20241010	171800	265422130	8660	8660	8660	8660	0
207	20241010	171700	265422130	8660	8660	8660	8660	0
208	20241010	171600	265422130	8660	8660	8660	8660	0
209	20241010	171500	265422130	8660	8660	8660	8660	0
210	20241010	171400	265422130	8660	8660	8660	8660	0
211	20241010	171300	265422130	8660	8660	8660	8660	0
212	20241010	171200	265422130	8660	8660	8660	8660	1028
213	20241010	171100	265422130	8660	8660	8660	8660	0
214	20241010	171000	265422130	8660	8660	8660	8660	0
215	20241010	170900	265422130	8660	8660	8660	8660	0
216	20241010	170800	265422130	8660	8660	8660	8660	0
217	20241010	170700	265422130	8660	8660	8660	8660	0
218	20241010	170600	265422130	8660	8660	8660	8660	0
219	20241010	170500	265422130	8660	8660	8660	8660	0
220	20241010	170400	265422130	8660	8660	8660	8660	0
221	20241010	170300	265422130	8660	8660	8660	8660	0
222	20241010	170200	265422130	8660	8660	8660	8660	0
223	20241010	170100	265422130	8660	8660	8660	8660	0
224	20241010	170000	265422130	8660	8660	8660	8660	0
225	20241010	165900	265422130	8660	8660	8660	8660	0
226	20241010	165800	265422130	8660	8660	8660	8660	0
227	20241010	165700	265422130	8660	8660	8660	8660	0
228	20241010	165600	265422130	8660	8660	8660	8660	0
229	20241010	165500	265422130	8660	8660	8660	8660	0
230	20241010	165400	265422130	8660	8660	8660	8660	0
231	20241010	165300	265422130	8660	8660	8660	8660	0
232	20241010	165200	265422130	8660	8660	8660	8660	0
233	20241010	165100	265422130	8660	8660	8660	8660	0
234	20241010	165000	265422130	8660	8660	8660	8660	0
235	20241010	164900	265422130	8660	8660	8660	8660	0
236	20241010	164800	265422130	8660	8660	8660	8660	0
237	20241010	164700	265422130	8660	8660	8660	8660	0
238	20241010	164600	265422130	8660	8660	8660	8660	0
239	20241010	164500	265422130	8660	8660	8660	8660	0
240	20241010	164400	265422130	8660	8660	8660	8660	0
241	20241010	164300	265422130	8660	8660	8660	8660	0
242	20241010	164200	265422130	8660	8660	8660	8660	1028
243	20241010	164100	265422130	8660	8660	8660	8660	0
244	20241010	164000	265422130	8660	8660	8660	8660	0
245	20241010	163900	265422130	8660	8660	8660	8660	0
246	20241010	163800	265422130	8660	8660	8660	8660	0
247	20241010	163700	265422130	8660	8660	8660	8660	0
248	20241010	163600	265422130	8660	8660	8660	8660	0
249	20241010	163500	265422130	8660	8660	8660	8660	0
250	20241010	163400	265422130	8660	8660	8660	8660	0
251	20241010	163300	265422130	8660	8660	8660	8660	0
252	20241010	163200	265422130	8660	8660	8660	8660	0
253	20241010	163100	265422130	8660	8660	8660	8660	0
254	20241010	163000	265422130	8660	8660	8660	8660	0
255	20241010	162900	265422130	8660	8660	8660	8660	0
256	20241010	162800	265422130	8660	8660	8660	8660	0
257	20241010	162700	265422130	8660	8660	8660	8660	0
258	20241010	162600	265422130	8660	8660	8660	8660	0
259	20241010	162500	265422130	8660	8660	8660	8660	0
260	20241010	162400	265422130	8660	8660	8660	8660	0
261	20241010	162300	265422130	8660	8660	8660	8660	0
262	20241010	162200	265422130	8660	8660	8660	8660	0
263	20241010	162100	265422130	8660	8660	8660	8660	0
264	20241010	162000	265422130	8660	8660	8660	8660	0
265	20241010	161900	265422130	8660	8660	8660	8660	0
266	20241010	161800	265422130	8660	8660	8660	8660	0
267	20241010	161700	265422130	8660	8660	8660	8660	0
268	20241010	161600	265422130	8660	8660	8660	8660	0
269	20241010	161500	265422130	8660	8660	8660	8660	0
270	20241010	161400	265422130	8660	8660	8660	8660	0
271	20241010	161300	265422130	8660	8660	8660	8660	0
272	20241010	161200	265422130	8660	8660	8660	8660	1028
273	20241010	161100	265422130	8660	8660	8660	8660	0
274	20241010	161000	265422130	8660	8660	8660	8660	0
275	20241010	160900	265422130	8660	8660	8660	8660	0
276	20241010	160800	265422130	8660	8660	8660	8660	0
277	20241010	160700	265422130	8660	8660	8660	8660	0
278	20241010	160600	265422130	8660	8660	8660	8660	0
279	20241010	160500	265422130	8660	8660	8660	8660	0
280	20241010	160400	265422130	8660	8660	8660	8660	0
281	20241010	160300	265422130	8660	8660	8660	8660	0
282	20241010	160200	265422130	8660	8660	8660	8660	0
283	20241010	160100	265422130	8660	8660	8660	8660	0
284	20241010	160000	265422130	8660	8660	8660	8660	0
285	20241010	155900	265422130	8660	8660	8660	8660	0
286	20241010	155800	265422130	8660	8660	8660	8660	0
287	20241010	155700	265422130	8660	8660	8660	8660	0
288	20241010	155600	265422130	8660	8660	8660	8660	0
289	20241010	155500	265422130	8660	8660	8660	8660	0
290	20241010	155400	265422130	8660	8660	8660	8660	0
291	20241010	155300	265422130	8660	8660	8660	8660	0
292	20241010	155200	265422130	8660	8660	8660	8660	0
293	20241010	155100	265422130	8660	8660	8660	8660	0
294	20241010	155000	265422130	8660	8660	8660	8660	0
295	20241010	154900	265422130	8660	8660	8660	8660	0
296	20241010	154800	265422130	8660	8660	8660	8660	0
297	20241010	154700	265422130	8660	8660	8660	8660	0
298	20241010	154600	265422130	8660	8660	8660	8660	0
299	20241010	154500	265422130	8660	8660	8660	8660	0
300	20241010	154400	265422130	8660	8660	8660	8660	0
301	20241010	154300	265422130	8660	8660	8660	8660	0
302	20241010	154200	265422130	8660	8660	8660	8660	1028
303	20241010	154100	265422130	8660	8660	8660	8660	0
304	20241010	154000	265422130	8660	8660	8660	8660	0
305	20241010	153900	265422130	8660	8660	8660	8660	0
306	20241010	153800	265422130	8660	8660	8660	8660	0
307	20241010	153700	265422130	8660	8660	8660	8660	0
308	20241010	153600	265422130	8660	8660	8660	8660	0
309	20241010	153500	265422130	8660	8660	8660	8660	0
310	20241010	153400	265422130	8660	8660	8660	8660	0
311	20241010	153300	265422130	8660	8660	8660	8660	0
312	20241010	153200	265422130	8660	8660	8660	8660	0
313	20241010	153100	265422130	8660	8660	8660	8660	0
314	20241010	153000	265422130	8660	8660	8660	8660	1028
315	20241010	152900	256519650	8690	8690	8690	8690	0
316	20241010	152800	256519650	8690	8690	8690	8690	0
317	20241010	152700	256519650	8690	8690	8690	8690	0
318	20241010	152600	256519650	8690	8690	8690	8690	0
319	20241010	152500	256519650	8690	8690	8690	8690	0
320	20241010	152400	256519650	8690	8690	8690	8690	0
321	20241010	152300	256519650	8690	8690	8690	8690	0
322	20241010	152200	256519650	8690	8690	8690	8690	0
323	20241010	152100	256519650	8690	8690	8690	8690	0
324	20241010	152000	256519650	8690	8690	8690	8690	0
325	20241010	151900	256519650	8690	8660	8690	8660	156
326	20241010	151800	255168270	8660	8660	8690	8660	324
327	20241010	151700	252362310	8690	8690	8690	8690	68
328	20241010	151600	251771390	8660	8670	8670	8660	100
329	20241010	151500	250904700	8670	8660	8670	8660	8
330	20241010	151400	250835380	8660	8670	8670	8660	42
331	20241010	151300	250471650	8670	8670	8670	8660	642
332	20241010	151200	244911750	8670	8670	8670	8660	62
333	20241010	151100	244374750	8670	8670	8670	8670	93
334	20241010	151000	243568440	8670	8670	8670	8670	100
335	20241010	150900	242701440	8690	8690	8690	8690	4
336	20241010	150800	242666680	8660	8660	8660	8660	0
337	20241010	150700	242666680	8660	8670	8670	8660	406
338	20241010	150600	239147680	8700	8700	8700	8700	4
339	20241010	150500	239112880	8690	8700	8700	8690	10
340	20241010	150400	239025940	8700	8700	8700	8700	1
341	20241010	150300	239017240	8700	8700	8700	8700	12
342	20241010	150200	238912840	8700	8690	8700	8690	176
343	20241010	150100	237382530	8690	8690	8690	8690	50
344	20241010	150000	236948030	8690	8690	8690	8690	0
345	20241010	145900	236948030	8690	8690	8690	8690	62
346	20241010	145800	236409250	8690	8690	8690	8690	0
347	20241010	145700	236409250	8690	8690	8690	8690	270
348	20241010	145600	234062950	8690	8680	8690	8680	140
349	20241010	145500	232847710	8690	8690	8690	8690	10
350	20241010	145400	232760810	8700	8700	8700	8700	50
351	20241010	145300	232325810	8700	8700	8700	8700	5
352	20241010	145200	232282310	8700	8700	8700	8700	0
353	20241010	145100	232282310	8700	8700	8700	8700	84
354	20241010	145000	231551510	8690	8690	8690	8690	0
355	20241010	144900	231551510	8690	8690	8690	8690	61
356	20241010	144800	231021420	8690	8680	8690	8680	692
357	20241010	144700	225013960	8670	8680	8680	8670	302
358	20241010	144600	222395580	8670	8670	8670	8670	0
359	20241010	144500	222395580	8670	8670	8670	8670	8
360	20241010	144400	222326220	8680	8680	8680	8680	240
361	20241010	144300	220243020	8680	8680	8680	8680	0
362	20241010	144200	220243020	8680	8680	8680	8680	37
363	20241010	144100	219921860	8700	8690	8700	8690	225
364	20241010	144000	217966570	8700	8700	8700	8700	0
365	20241010	143900	217966570	8700	8700	8700	8700	0
366	20241010	143800	217966570	8700	8700	8700	8700	4
367	20241010	143700	217931770	8700	8700	8700	8700	0
368	20241010	143600	217931770	8700	8700	8700	8700	0
369	20241010	143500	217931770	8700	8700	8700	8700	4
370	20241010	143400	217896970	8700	8700	8700	8700	0
371	20241010	143300	217896970	8700	8700	8700	8700	0
372	20241010	143200	217896970	8700	8710	8710	8700	59
373	20241010	143100	217383600	8710	8710	8710	8710	0
374	20241010	143000	217383600	8710	8710	8710	8710	10
375	20241010	142900	217296500	8720	8720	8720	8720	4
376	20241010	142800	217261620	8720	8720	8720	8720	0
377	20241010	142700	217261620	8720	8720	8720	8720	0
378	20241010	142600	217261620	8720	8720	8720	8720	0
379	20241010	142500	217261620	8720	8720	8720	8720	0
380	20241010	142400	217261620	8720	8720	8720	8720	27
381	20241010	142300	217026180	8720	8720	8720	8720	28
382	20241010	142200	216782020	8720	8720	8720	8700	126
383	20241010	142100	215683570	8720	8720	8720	8720	85
384	20241010	142000	214942370	8720	8700	8720	8700	90
385	20241010	141900	214157690	8720	8720	8720	8720	0
386	20241010	141800	214157690	8720	8720	8720	8720	166
387	20241010	141700	212710170	8720	8720	8720	8720	148
388	20241010	141600	211419610	8720	8720	8720	8720	4
389	20241010	141500	211384730	8710	8710	8710	8710	154
390	20241010	141400	210043390	8710	8710	8710	8710	0
391	20241010	141300	210043390	8710	8710	8710	8710	116
392	20241010	141200	209033030	8710	8710	8710	8710	0
393	20241010	141100	209033030	8710	8710	8710	8710	211
394	20241010	141000	207195220	8710	8710	8710	8710	15
395	20241010	140900	207064570	8690	8710	8710	8690	465
396	20241010	140800	203018060	8710	8700	8710	8700	112
397	20241010	140700	202043600	8700	8700	8700	8700	38
398	20241010	140600	201713000	8710	8710	8710	8710	0
399	20241010	140500	201713000	8710	8700	8710	8700	57
400	20241010	140400	201216560	8700	8700	8700	8700	0
401	20241010	140300	201216560	8700	8700	8700	8700	0
402	20241010	140200	201216560	8700	8700	8700	8700	60
403	20241010	140100	200694560	8700	8700	8700	8700	38
404	20241010	140000	200363960	8710	8700	8710	8700	5
405	20241010	135900	200320420	8710	8710	8710	8710	0
406	20241010	135800	200320420	8710	8710	8710	8710	4
407	20241010	135700	200285580	8700	8700	8700	8700	0
408	20241010	135600	200285580	8700	8700	8700	8700	0
409	20241010	135500	200285580	8700	8700	8700	8700	38
410	20241010	135400	199954980	8700	8710	8710	8700	99
411	20241010	135300	199092790	8710	8710	8710	8710	4
412	20241010	135200	199057950	8720	8720	8720	8720	0
413	20241010	135100	199057950	8720	8720	8720	8720	0
414	20241010	135000	199057950	8720	8720	8720	8720	0
415	20241010	134900	199057950	8720	8720	8720	8720	6
416	20241010	134800	199005630	8670	8670	8670	8670	147
417	20241010	134700	197731140	8660	8660	8660	8660	0
418	20241010	134600	197731140	8660	8670	8670	8660	125
419	20241010	134500	196648630	8660	8670	8670	8660	524
420	20241010	134400	192105700	8670	8700	8700	8670	740
421	20241010	134300	185672980	8720	8720	8720	8720	4
422	20241010	134200	185638100	8720	8720	8720	8720	4
423	20241010	134100	185603220	8720	8700	8720	8700	71
424	20241010	134000	184985300	8700	8710	8710	8700	3
425	20241010	133900	184959190	8720	8720	8720	8720	1
426	20241010	133800	184950470	8720	8720	8720	8720	102
427	20241010	133700	184061030	8700	8700	8700	8700	0
428	20241010	133600	184061030	8700	8700	8700	8700	0
429	20241010	133500	184061030	8700	8700	8700	8700	2
430	20241010	133400	184043630	8720	8720	8720	8720	4
431	20241010	133300	184008750	8720	8720	8720	8720	0
432	20241010	133200	184008750	8720	8720	8720	8720	149
433	20241010	133100	182709470	8720	8720	8720	8720	0
434	20241010	133000	182709470	8720	8720	8720	8720	0
435	20241010	132900	182709470	8720	8700	8720	8700	5
436	20241010	132800	182665890	8700	8710	8710	8700	10
437	20241010	132700	182578840	8720	8720	8720	8720	1
438	20241010	132600	182570120	8720	8720	8720	8720	4
439	20241010	132500	182535240	8710	8720	8720	8710	103
440	20241010	132400	181637510	8720	8720	8720	8720	0
441	20241010	132300	181637510	8720	8720	8720	8720	118
442	20241010	132200	180608550	8720	8720	8720	8720	0
443	20241010	132100	180608550	8720	8720	8720	8720	4
444	20241010	132000	180573670	8710	8710	8710	8710	1
445	20241010	131900	180564960	8710	8710	8710	8710	3
446	20241010	131800	180538830	8720	8720	8720	8720	0
447	20241010	131700	180538830	8720	8720	8720	8720	1
448	20241010	131600	180530110	8720	8700	8720	8700	11
449	20241010	131500	180434320	8700	8700	8700	8700	0
450	20241010	131400	180434320	8700	8700	8700	8700	0
451	20241010	131300	180434320	8700	8700	8700	8700	0
452	20241010	131200	180434320	8700	8700	8700	8700	0
453	20241010	131100	180434320	8700	8700	8700	8700	0
454	20241010	131000	180434320	8700	8720	8720	8700	6
455	20241010	130900	180382040	8720	8720	8720	8720	0
456	20241010	130800	180382040	8720	8720	8720	8720	80
457	20241010	130700	179684440	8700	8700	8700	8700	48
458	20241010	130600	179266840	8720	8720	8720	8720	0
459	20241010	130500	179266840	8720	8720	8720	8720	172
460	20241010	130400	177767000	8720	8720	8720	8720	0
461	20241010	130300	177767000	8720	8720	8720	8720	9
462	20241010	130200	177688520	8720	8720	8720	8720	0
463	20241010	130100	177688520	8720	8720	8720	8720	0
464	20241010	130000	177688520	8720	8720	8720	8700	6
465	20241010	125900	177636220	8700	8700	8700	8700	0
466	20241010	125800	177636220	8700	8700	8700	8700	0
467	20241010	125700	177636220	8700	8700	8700	8700	0
468	20241010	125600	177636220	8700	8700	8700	8700	38
469	20241010	125500	177305620	8700	8710	8710	8700	56
470	20241010	125400	176817910	8710	8710	8710	8710	90
471	20241010	125300	176034010	8720	8720	8720	8720	0
472	20241010	125200	176034010	8720	8720	8720	8720	30
473	20241010	125100	175772410	8720	8720	8720	8720	0
474	20241010	125000	175772410	8720	8720	8720	8700	72
475	20241010	124900	175144630	8700	8700	8700	8700	0
476	20241010	124800	175144630	8700	8700	8700	8700	0
477	20241010	124700	175144630	8700	8700	8700	8700	42
478	20241010	124600	174779230	8720	8720	8720	8720	0
479	20241010	124500	174779230	8720	8700	8720	8700	8
480	20241010	124400	174709550	8710	8710	8720	8710	250
481	20241010	124300	172531050	8710	8710	8710	8710	0
482	20241010	124200	172531050	8710	8710	8710	8710	0
483	20241010	124100	172531050	8710	8710	8710	8710	5
484	20241010	124000	172487500	8710	8710	8710	8710	1
485	20241010	123900	172478790	8700	8700	8700	8700	0
486	20241010	123800	172478790	8700	8700	8700	8700	0
487	20241010	123700	172478790	8700	8730	8730	8700	21
488	20241010	123600	172296060	8730	8730	8730	8730	4
489	20241010	123500	172261140	8700	8700	8700	8700	0
490	20241010	123400	172261140	8700	8700	8700	8700	14
491	20241010	123300	172139340	8700	8700	8700	8700	0
492	20241010	123200	172139340	8700	8700	8700	8700	0
493	20241010	123100	172139340	8700	8700	8730	8700	206
494	20241010	123000	170344410	8700	8700	8700	8700	10
495	20241010	122900	170257410	8710	8710	8710	8710	0
496	20241010	122800	170257410	8710	8700	8710	8700	42
497	20241010	122700	169892000	8720	8710	8720	8710	182
498	20241010	122600	168306770	8730	8730	8730	8730	9
499	20241010	122500	168228200	8730	8730	8730	8730	0
500	20241010	122400	168228200	8730	8730	8730	8730	5
501	20241010	122300	168184550	8730	8730	8730	8730	4
502	20241010	122200	168149630	8720	8720	8720	8720	1
503	20241010	122100	168140910	8710	8710	8710	8710	0
504	20241010	122000	168140910	8710	8720	8720	8710	110
505	20241010	121900	167181760	8730	8730	8730	8730	4
506	20241010	121800	167146840	8720	8720	8720	8720	0
507	20241010	121700	167146840	8720	8720	8720	8720	336
508	20241010	121600	164216920	8720	8720	8720	8720	0
509	20241010	121500	164216920	8720	8720	8720	8720	1
510	20241010	121400	164208200	8740	8740	8740	8740	0
511	20241010	121300	164208200	8740	8740	8740	8740	0
512	20241010	121200	164208200	8740	8740	8740	8740	4
513	20241010	121100	164173240	8720	8720	8720	8720	0
514	20241010	121000	164173240	8720	8720	8720	8720	2
515	20241010	120900	164155800	8740	8740	8740	8740	0
516	20241010	120800	164155800	8740	8740	8740	8740	74
517	20241010	120700	163509040	8740	8740	8740	8740	1
518	20241010	120600	163500300	8720	8720	8720	8720	0
519	20241010	120500	163500300	8720	8720	8720	8720	46
520	20241010	120400	163099180	8720	8720	8720	8720	0
521	20241010	120300	163099180	8720	8740	8740	8720	112
522	20241010	120200	162120460	8740	8740	8740	8740	305
523	20241010	120100	159454760	8740	8740	8740	8740	0
524	20241010	120000	159454760	8740	8740	8740	8740	10
525	20241010	115900	159367360	8740	8740	8740	8740	0
526	20241010	115800	159367360	8740	8740	8740	8740	50
527	20241010	115700	158930360	8740	8740	8740	8740	0
528	20241010	115600	158930360	8740	8730	8740	8730	114
529	20241010	115500	157934410	8710	8730	8730	8710	3
530	20241010	115400	157908260	8730	8730	8730	8730	3
531	20241010	115300	157882070	8740	8720	8740	8720	118
532	20241010	115200	156852100	8710	8710	8710	8710	9
533	20241010	115100	156773710	8720	8720	8720	8720	160
534	20241010	115000	155378510	8700	8700	8700	8700	1
535	20241010	114900	155369810	8700	8700	8700	8700	0
536	20241010	114800	155369810	8700	8700	8700	8700	0
537	20241010	114700	155369810	8700	8700	8700	8700	39
538	20241010	114600	155030510	8700	8700	8700	8700	0
539	20241010	114500	155030510	8700	8700	8700	8700	1
540	20241010	114400	155021810	8720	8700	8720	8700	41
541	20241010	114300	154665030	8700	8700	8700	8700	0
542	20241010	114200	154665030	8700	8700	8700	8700	0
543	20241010	114100	154665030	8700	8700	8700	8700	206
544	20241010	114000	152872830	8700	8700	8700	8700	3
545	20241010	113900	152846730	8700	8720	8720	8700	45
546	20241010	113800	152455210	8720	8720	8720	8720	58
547	20241010	113700	151949450	8730	8700	8730	8700	40
548	20241010	113600	151601330	8720	8720	8720	8720	0
549	20241010	113500	151601330	8720	8720	8720	8720	0
550	20241010	113400	151601330	8720	8720	8720	8720	0
551	20241010	113300	151601330	8720	8720	8720	8720	61
552	20241010	113200	151069410	8720	8720	8720	8720	0
553	20241010	113100	151069410	8720	8720	8720	8720	11
554	20241010	113000	150973490	8700	8720	8720	8700	24
555	20241010	112900	150764290	8720	8720	8720	8720	21
556	20241010	112800	150581170	8720	8720	8720	8720	4
557	20241010	112700	150546290	8710	8710	8710	8710	0
558	20241010	112600	150546290	8710	8710	8710	8710	78
559	20241010	112500	149866910	8720	8710	8720	8700	429
560	20241010	112400	146130220	8720	8710	8720	8710	380
561	20241010	112300	142820370	8710	8710	8710	8710	0
562	20241010	112200	142820370	8710	8700	8710	8700	1103
563	20241010	112100	133224220	8660	8660	8660	8660	0
564	20241010	112000	133224220	8660	8660	8660	8660	2
565	20241010	111900	133206900	8700	8700	8700	8700	0
566	20241010	111800	133206900	8700	8700	8700	8700	0
567	20241010	111700	133206900	8700	8700	8700	8660	49
568	20241010	111600	132782280	8650	8650	8650	8650	0
569	20241010	111500	132782280	8650	8650	8650	8650	106
570	20241010	111400	131865380	8650	8650	8700	8650	337
571	20241010	111300	128939680	8700	8660	8700	8660	500
572	20241010	111200	124609400	8670	8670	8670	8670	59
573	20241010	111100	124097870	8700	8700	8700	8700	13
574	20241010	111000	123984770	8710	8710	8710	8710	0
575	20241010	110900	123984770	8710	8710	8710	8710	0
576	20241010	110800	123984770	8710	8710	8710	8710	0
577	20241010	110700	123984770	8710	8710	8710	8710	0
578	20241010	110600	123984770	8710	8710	8710	8710	0
579	20241010	110500	123984770	8710	8670	8710	8670	52
580	20241010	110400	123533890	8670	8670	8670	8670	0
581	20241010	110300	123533890	8670	8700	8700	8670	34
582	20241010	110200	123238210	8700	8700	8700	8700	0
583	20241010	110100	123238210	8700	8700	8700	8700	5
584	20241010	110000	123194710	8710	8660	8710	8660	2
585	20241010	105900	123177340	8660	8660	8660	8660	39
586	20241010	105800	122839600	8660	8670	8670	8660	152
587	20241010	105700	121522320	8710	8680	8710	8680	2
588	20241010	105600	121504930	8670	8670	8670	8670	0
589	20241010	105500	121504930	8670	8700	8700	8670	616
590	20241010	105400	116161480	8710	8710	8710	8710	0
591	20241010	105300	116161480	8710	8710	8710	8710	0
592	20241010	105200	116161480	8710	8690	8720	8680	51
593	20241010	105100	115718540	8680	8680	8680	8680	12
594	20241010	105000	115614380	8690	8700	8700	8690	405
595	20241010	104900	112092090	8730	8730	8730	8710	105
596	20241010	104800	111177420	8730	8730	8730	8730	1
597	20241010	104700	111168690	8700	8700	8700	8700	0
598	20241010	104600	111168690	8700	8700	8700	8700	0
599	20241010	104500	111168690	8700	8740	8740	8700	147
600	20241010	104400	109887230	8710	8720	8740	8710	86
601	20241010	104300	109136340	8730	8720	8730	8720	88
602	20241010	104200	108368320	8720	8720	8720	8720	0
603	20241010	104100	108368320	8720	8680	8720	8680	43
604	20241010	104000	107993660	8680	8670	8680	8670	370
605	20241010	103900	104783500	8660	8660	8660	8660	42
606	20241010	103800	104419780	8670	8670	8670	8670	0
607	20241010	103700	104419780	8670	8670	8670	8670	10
608	20241010	103600	104333080	8670	8670	8670	8670	74
609	20241010	103500	103691500	8670	8670	8670	8670	10
610	20241010	103400	103604800	8660	8670	8670	8660	9
611	20241010	103300	103526800	8670	8660	8670	8660	8
612	20241010	103200	103457480	8660	8660	8660	8660	118
613	20241010	103100	102435600	8660	8650	8660	8650	1026
614	20241010	103000	93550920	8650	8660	8660	8650	126
615	20241010	102900	92459790	8670	8670	8670	8670	27
616	20241010	102800	92225700	8670	8650	8670	8650	60
617	20241010	102700	91706300	8660	8660	8660	8660	0
618	20241010	102600	91706300	8660	8660	8660	8660	37
619	20241010	102500	91385880	8660	8660	8660	8660	0
620	20241010	102400	91385880	8660	8660	8660	8660	37
621	20241010	102300	91065460	8670	8670	8670	8670	3
622	20241010	102200	91039450	8670	8670	8670	8670	15
623	20241010	102100	90909400	8670	8670	8670	8670	1
624	20241010	102000	90900730	8670	8670	8670	8670	20
625	20241010	101900	90727330	8650	8650	8650	8650	0
626	20241010	101800	90727330	8650	8650	8650	8650	16
627	20241010	101700	90588930	8660	8670	8670	8660	495
628	20241010	101600	86302220	8670	8670	8670	8670	21
629	20241010	101500	86120150	8670	8660	8670	8660	2
630	20241010	101400	86102820	8670	8670	8670	8670	0
631	20241010	101300	86102820	8670	8670	8670	8670	15
632	20241010	101200	85972770	8670	8660	8670	8660	17
633	20241010	101100	85825500	8660	8660	8660	8660	397
634	20241010	101000	82387480	8660	8670	8670	8660	3
635	20241010	100900	82361490	8670	8660	8670	8660	642
636	20241010	100800	76801210	8660	8660	8660	8660	50
637	20241010	100700	76368210	8660	8660	8660	8660	41
638	20241010	100600	76013150	8670	8670	8670	8670	1
639	20241010	100500	76004480	8670	8670	8670	8670	0
640	20241010	100400	76004480	8670	8670	8670	8670	18
641	20241010	100300	75848420	8670	8670	8670	8670	1
642	20241010	100200	75839750	8670	8670	8670	8670	10
643	20241010	100100	75753050	8670	8670	8670	8670	113
644	20241010	100000	74773340	8650	8660	8660	8650	305
645	20241010	095900	72133040	8670	8670	8670	8670	0
646	20241010	095800	72133040	8670	8670	8670	8670	1
647	20241010	095700	72124370	8660	8670	8670	8660	2
648	20241010	095600	72107040	8670	8670	8670	8670	0
649	20241010	095500	72107040	8670	8670	8670	8670	3
650	20241010	095400	72081030	8680	8680	8680	8680	0
651	20241010	095300	72081030	8680	8680	8680	8680	53
652	20241010	095200	71620990	8670	8660	8670	8650	883
653	20241010	095100	63977410	8660	8660	8660	8660	309
654	20241010	095000	61301470	8660	8660	8660	8660	2
655	20241010	094900	61284150	8660	8660	8660	8660	40
656	20241010	094800	60937750	8660	8660	8660	8660	17
657	20241010	094700	60790530	8660	8670	8670	8660	361
658	20241010	094600	57660760	8670	8680	8680	8670	220
659	20241010	094500	55751220	8680	8700	8700	8680	67
660	20241010	094400	55168870	8710	8710	8710	8710	0
661	20241010	094300	55168870	8710	8710	8710	8710	23
662	20241010	094200	54968540	8720	8720	8720	8720	84
663	20241010	094100	54236060	8720	8720	8720	8700	3
664	20241010	094000	54209920	8720	8720	8720	8720	2
665	20241010	093900	54192480	8700	8700	8700	8700	53
666	20241010	093800	53731380	8690	8690	8690	8690	26
667	20241010	093700	53505440	8700	8710	8710	8700	11
668	20241010	093600	53409690	8720	8720	8720	8720	1
669	20241010	093500	53400970	8720	8720	8720	8720	4
670	20241010	093400	53366090	8720	8720	8720	8720	3
671	20241010	093300	53339930	8710	8710	8720	8710	41
672	20241010	093200	52982810	8710	8690	8710	8690	120
673	20241010	093100	51939610	8690	8680	8690	8680	9
674	20241010	093000	51861460	8690	8680	8690	8670	140
675	20241010	092900	50645770	8670	8690	8690	8670	55
676	20241010	092800	50168730	8690	8690	8690	8690	7
677	20241010	092700	50107900	8660	8660	8660	8660	41
678	20241010	092600	49752840	8660	8680	8680	8660	966
679	20241010	092500	41383070	8670	8680	8680	8670	301
680	20241010	092400	38770480	8680	8680	8680	8680	0
681	20241010	092300	38770480	8680	8700	8700	8680	24
682	20241010	092200	38561990	8690	8700	8700	8690	507
683	20241010	092100	34155850	8700	8710	8710	8700	117
684	20241010	092000	33137940	8700	8720	8720	8700	50
685	20241010	091900	32702000	8700	8700	8700	8700	96
686	20241010	091800	31866800	8730	8700	8730	8700	24
687	20241010	091700	31657310	8700	8700	8700	8700	44
688	20241010	091600	31274510	8700	8700	8700	8700	1
689	20241010	091500	31265810	8690	8710	8710	8690	389
690	20241010	091400	27881420	8700	8720	8720	8700	544
691	20241010	091300	23143450	8740	8720	8740	8720	69
692	20241010	091200	22541670	8710	8710	8710	8710	40
693	20241010	091100	22193270	8710	8710	8710	8710	0
694	20241010	091000	22193270	8710	8710	8710	8710	40
695	20241010	090900	21844870	8710	8710	8710	8710	47
696	20241010	090800	21435500	8700	8710	8710	8700	339
697	20241010	090700	18486000	8700	8700	8700	8700	0
698	20241010	090600	18486000	8700	8700	8700	8700	0
699	20241010	090500	18486000	8700	8700	8700	8700	0
700	20241010	090400	18486000	8700	8700	8700	8700	883
701	20241010	090300	10803900	8690	8700	8700	8690	177
702	20241010	090200	9265670	8700	8700	8700	8700	26
703	20241010	090100	9039470	8700	8730	8730	8700	470
704	20241010	090000	4944700	8740	8720	8740	8720	561