KissMeData/274400/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210400	132871940	5860	5860	5860	5860	790
3	20241011	210300	132871940	5860	5860	5860	5860	0
4	20241011	210200	132871940	5860	5860	5860	5860	0
5	20241011	210100	132871940	5860	5860	5860	5860	0
6	20241011	210000	132871940	5860	5860	5860	5860	0
7	20241011	205900	132871940	5860	5860	5860	5860	0
8	20241011	205800	132871940	5860	5860	5860	5860	0
9	20241011	205700	132871940	5860	5860	5860	5860	0
10	20241011	205600	132871940	5860	5860	5860	5860	0
11	20241011	205500	132871940	5860	5860	5860	5860	0
12	20241011	205400	132871940	5860	5860	5860	5860	0
13	20241011	205300	132871940	5860	5860	5860	5860	0
14	20241011	205200	132871940	5860	5860	5860	5860	0
15	20241011	205100	132871940	5860	5860	5860	5860	0
16	20241011	205000	132871940	5860	5860	5860	5860	0
17	20241011	204900	132871940	5860	5860	5860	5860	0
18	20241011	204800	132871940	5860	5860	5860	5860	0
19	20241011	204700	132871940	5860	5860	5860	5860	0
20	20241011	204600	132871940	5860	5860	5860	5860	0
21	20241011	204500	132871940	5860	5860	5860	5860	0
22	20241011	204400	132871940	5860	5860	5860	5860	0
23	20241011	204300	132871940	5860	5860	5860	5860	0
24	20241011	204200	132871940	5860	5860	5860	5860	0
25	20241011	204100	132871940	5860	5860	5860	5860	0
26	20241011	204000	132871940	5860	5860	5860	5860	0
27	20241011	203900	132871940	5860	5860	5860	5860	0
28	20241011	203800	132871940	5860	5860	5860	5860	0
29	20241011	203700	132871940	5860	5860	5860	5860	0
30	20241011	203600	132871940	5860	5860	5860	5860	0
31	20241011	203500	132871940	5860	5860	5860	5860	0
32	20241011	203400	132871940	5860	5860	5860	5860	790
33	20241011	203300	132871940	5860	5860	5860	5860	0
34	20241011	203200	132871940	5860	5860	5860	5860	0
35	20241011	203100	132871940	5860	5860	5860	5860	0
36	20241011	203000	132871940	5860	5860	5860	5860	0
37	20241011	202900	132871940	5860	5860	5860	5860	0
38	20241011	202800	132871940	5860	5860	5860	5860	0
39	20241011	202700	132871940	5860	5860	5860	5860	0
40	20241011	202600	132871940	5860	5860	5860	5860	0
41	20241011	202500	132871940	5860	5860	5860	5860	0
42	20241011	202400	132871940	5860	5860	5860	5860	0
43	20241011	202300	132871940	5860	5860	5860	5860	0
44	20241011	202200	132871940	5860	5860	5860	5860	0
45	20241011	202100	132871940	5860	5860	5860	5860	0
46	20241011	202000	132871940	5860	5860	5860	5860	0
47	20241011	201900	132871940	5860	5860	5860	5860	0
48	20241011	201800	132871940	5860	5860	5860	5860	0
49	20241011	201700	132871940	5860	5860	5860	5860	0
50	20241011	201600	132871940	5860	5860	5860	5860	0
51	20241011	201500	132871940	5860	5860	5860	5860	0
52	20241011	201400	132871940	5860	5860	5860	5860	0
53	20241011	201300	132871940	5860	5860	5860	5860	0
54	20241011	201200	132871940	5860	5860	5860	5860	0
55	20241011	201100	132871940	5860	5860	5860	5860	0
56	20241011	201000	132871940	5860	5860	5860	5860	0
57	20241011	200900	132871940	5860	5860	5860	5860	0
58	20241011	200800	132871940	5860	5860	5860	5860	0
59	20241011	200700	132871940	5860	5860	5860	5860	0
60	20241011	200600	132871940	5860	5860	5860	5860	0
61	20241011	200500	132871940	5860	5860	5860	5860	0
62	20241011	200400	132871940	5860	5860	5860	5860	790
63	20241011	200300	132871940	5860	5860	5860	5860	0
64	20241011	200200	132871940	5860	5860	5860	5860	0
65	20241011	200100	132871940	5860	5860	5860	5860	0
66	20241011	200000	132871940	5860	5860	5860	5860	0
67	20241011	195900	132871940	5860	5860	5860	5860	0
68	20241011	195800	132871940	5860	5860	5860	5860	0
69	20241011	195700	132871940	5860	5860	5860	5860	0
70	20241011	195600	132871940	5860	5860	5860	5860	0
71	20241011	195500	132871940	5860	5860	5860	5860	0
72	20241011	195400	132871940	5860	5860	5860	5860	0
73	20241011	195300	132871940	5860	5860	5860	5860	0
74	20241011	195200	132871940	5860	5860	5860	5860	0
75	20241011	195100	132871940	5860	5860	5860	5860	0
76	20241011	195000	132871940	5860	5860	5860	5860	0
77	20241011	194900	132871940	5860	5860	5860	5860	0
78	20241011	194800	132871940	5860	5860	5860	5860	0
79	20241011	194700	132871940	5860	5860	5860	5860	0
80	20241011	194600	132871940	5860	5860	5860	5860	0
81	20241011	194500	132871940	5860	5860	5860	5860	0
82	20241011	194400	132871940	5860	5860	5860	5860	0
83	20241011	194300	132871940	5860	5860	5860	5860	0
84	20241011	194200	132871940	5860	5860	5860	5860	0
85	20241011	194100	132871940	5860	5860	5860	5860	0
86	20241011	194000	132871940	5860	5860	5860	5860	0
87	20241011	193900	132871940	5860	5860	5860	5860	0
88	20241011	193800	132871940	5860	5860	5860	5860	0
89	20241011	193700	132871940	5860	5860	5860	5860	0
90	20241011	193600	132871940	5860	5860	5860	5860	0
91	20241011	193500	132871940	5860	5860	5860	5860	0
92	20241011	193400	132871940	5860	5860	5860	5860	790
93	20241011	193300	132871940	5860	5860	5860	5860	0
94	20241011	193200	132871940	5860	5860	5860	5860	0
95	20241011	193100	132871940	5860	5860	5860	5860	0
96	20241011	193000	132871940	5860	5860	5860	5860	0
97	20241011	192900	132871940	5860	5860	5860	5860	0
98	20241011	192800	132871940	5860	5860	5860	5860	0
99	20241011	192700	132871940	5860	5860	5860	5860	0
100	20241011	192600	132871940	5860	5860	5860	5860	0
101	20241011	192500	132871940	5860	5860	5860	5860	0
102	20241011	192400	132871940	5860	5860	5860	5860	0
103	20241011	192300	132871940	5860	5860	5860	5860	0
104	20241011	192200	132871940	5860	5860	5860	5860	0
105	20241011	192100	132871940	5860	5860	5860	5860	0
106	20241011	192000	132871940	5860	5860	5860	5860	0
107	20241011	191900	132871940	5860	5860	5860	5860	0
108	20241011	191800	132871940	5860	5860	5860	5860	0
109	20241011	191700	132871940	5860	5860	5860	5860	0
110	20241011	191600	132871940	5860	5860	5860	5860	0
111	20241011	191500	132871940	5860	5860	5860	5860	0
112	20241011	191400	132871940	5860	5860	5860	5860	0
113	20241011	191300	132871940	5860	5860	5860	5860	0
114	20241011	191200	132871940	5860	5860	5860	5860	0
115	20241011	191100	132871940	5860	5860	5860	5860	0
116	20241011	191000	132871940	5860	5860	5860	5860	0
117	20241011	190900	132871940	5860	5860	5860	5860	0
118	20241011	190800	132871940	5860	5860	5860	5860	0
119	20241011	190700	132871940	5860	5860	5860	5860	0
120	20241011	190600	132871940	5860	5860	5860	5860	0
121	20241011	190500	132871940	5860	5860	5860	5860	0
122	20241011	190400	132871940	5860	5860	5860	5860	790
123	20241011	190300	132871940	5860	5860	5860	5860	0
124	20241011	190200	132871940	5860	5860	5860	5860	0
125	20241011	190100	132871940	5860	5860	5860	5860	0
126	20241011	190000	132871940	5860	5860	5860	5860	0
127	20241011	185900	132871940	5860	5860	5860	5860	0
128	20241011	185800	132871940	5860	5860	5860	5860	0
129	20241011	185700	132871940	5860	5860	5860	5860	0
130	20241011	185600	132871940	5860	5860	5860	5860	0
131	20241011	185500	132871940	5860	5860	5860	5860	0
132	20241011	185400	132871940	5860	5860	5860	5860	0
133	20241011	185300	132871940	5860	5860	5860	5860	0
134	20241011	185200	132871940	5860	5860	5860	5860	0
135	20241011	185100	132871940	5860	5860	5860	5860	0
136	20241011	185000	132871940	5860	5860	5860	5860	0
137	20241011	184900	132871940	5860	5860	5860	5860	0
138	20241011	184800	132871940	5860	5860	5860	5860	0
139	20241011	184700	132871940	5860	5860	5860	5860	0
140	20241011	184600	132871940	5860	5860	5860	5860	0
141	20241011	184500	132871940	5860	5860	5860	5860	0
142	20241011	184400	132871940	5860	5860	5860	5860	0
143	20241011	184300	132871940	5860	5860	5860	5860	0
144	20241011	184200	132871940	5860	5860	5860	5860	0
145	20241011	184100	132871940	5860	5860	5860	5860	0
146	20241011	184000	132871940	5860	5860	5860	5860	0
147	20241011	183900	132871940	5860	5860	5860	5860	0
148	20241011	183800	132871940	5860	5860	5860	5860	0
149	20241011	183700	132871940	5860	5860	5860	5860	0
150	20241011	183600	132871940	5860	5860	5860	5860	0
151	20241011	183500	132871940	5860	5860	5860	5860	0
152	20241011	183400	132871940	5860	5860	5860	5860	790
153	20241011	183300	132871940	5860	5860	5860	5860	0
154	20241011	183200	132871940	5860	5860	5860	5860	0
155	20241011	183100	132871940	5860	5860	5860	5860	0
156	20241011	183000	132871940	5860	5860	5860	5860	0
157	20241011	182900	132871940	5860	5860	5860	5860	0
158	20241011	182800	132871940	5860	5860	5860	5860	0
159	20241011	182700	132871940	5860	5860	5860	5860	0
160	20241011	182600	132871940	5860	5860	5860	5860	0
161	20241011	182500	132871940	5860	5860	5860	5860	0
162	20241011	182400	132871940	5860	5860	5860	5860	0
163	20241011	182300	132871940	5860	5860	5860	5860	0
164	20241011	182200	132871940	5860	5860	5860	5860	0
165	20241011	182100	132871940	5860	5860	5860	5860	0
166	20241011	182000	132871940	5860	5860	5860	5860	0
167	20241011	181900	132871940	5860	5860	5860	5860	0
168	20241011	181800	132871940	5860	5860	5860	5860	0
169	20241011	181700	132871940	5860	5860	5860	5860	0
170	20241011	181600	132871940	5860	5860	5860	5860	0
171	20241011	181500	132871940	5860	5860	5860	5860	0
172	20241011	181400	132871940	5860	5860	5860	5860	0
173	20241011	181300	132871940	5860	5860	5860	5860	0
174	20241011	181200	132871940	5860	5860	5860	5860	0
175	20241011	181100	132871940	5860	5860	5860	5860	0
176	20241011	181000	132871940	5860	5860	5860	5860	0
177	20241011	180900	132871940	5860	5860	5860	5860	0
178	20241011	180800	132871940	5860	5860	5860	5860	0
179	20241011	180700	132871940	5860	5860	5860	5860	0
180	20241011	180600	132871940	5860	5860	5860	5860	0
181	20241011	180500	132871940	5860	5860	5860	5860	0
182	20241011	180400	132871940	5860	5860	5860	5860	790
183	20241011	180300	132871940	5860	5860	5860	5860	0
184	20241011	180200	132871940	5860	5860	5860	5860	0
185	20241011	180100	132871940	5860	5860	5860	5860	0
186	20241011	180000	132871940	5860	5860	5860	5860	0
187	20241011	175900	132871940	5860	5860	5860	5860	0
188	20241011	175800	132871940	5860	5860	5860	5860	0
189	20241011	175700	132871940	5860	5860	5860	5860	0
190	20241011	175600	132871940	5860	5860	5860	5860	0
191	20241011	175500	132871940	5860	5860	5860	5860	0
192	20241011	175400	132871940	5860	5860	5860	5860	0
193	20241011	175300	132871940	5860	5860	5860	5860	0
194	20241011	175200	132871940	5860	5860	5860	5860	0
195	20241011	175100	132871940	5860	5860	5860	5860	0
196	20241011	175000	132871940	5860	5860	5860	5860	0
197	20241011	174900	132871940	5860	5860	5860	5860	0
198	20241011	174800	132871940	5860	5860	5860	5860	0
199	20241011	174700	132871940	5860	5860	5860	5860	0
200	20241011	174600	132871940	5860	5860	5860	5860	0
201	20241011	174500	132871940	5860	5860	5860	5860	0
202	20241011	174400	132871940	5860	5860	5860	5860	0
203	20241011	174300	132871940	5860	5860	5860	5860	0
204	20241011	174200	132871940	5860	5860	5860	5860	0
205	20241011	174100	132871940	5860	5860	5860	5860	0
206	20241011	174000	132871940	5860	5860	5860	5860	0
207	20241011	173900	132871940	5860	5860	5860	5860	0
208	20241011	173800	132871940	5860	5860	5860	5860	0
209	20241011	173700	132871940	5860	5860	5860	5860	0
210	20241011	173600	132871940	5860	5860	5860	5860	0
211	20241011	173500	132871940	5860	5860	5860	5860	0
212	20241011	173400	132871940	5860	5860	5860	5860	790
213	20241011	173300	132871940	5860	5860	5860	5860	0
214	20241011	173200	132871940	5860	5860	5860	5860	0
215	20241011	173100	132871940	5860	5860	5860	5860	0
216	20241011	173000	132871940	5860	5860	5860	5860	0
217	20241011	172900	132871940	5860	5860	5860	5860	0
218	20241011	172800	132871940	5860	5860	5860	5860	0
219	20241011	172700	132871940	5860	5860	5860	5860	0
220	20241011	172600	132871940	5860	5860	5860	5860	0
221	20241011	172500	132871940	5860	5860	5860	5860	0
222	20241011	172400	132871940	5860	5860	5860	5860	0
223	20241011	172300	132871940	5860	5860	5860	5860	0
224	20241011	172200	132871940	5860	5860	5860	5860	0
225	20241011	172100	132871940	5860	5860	5860	5860	0
226	20241011	172000	132871940	5860	5860	5860	5860	0
227	20241011	171900	132871940	5860	5860	5860	5860	0
228	20241011	171800	132871940	5860	5860	5860	5860	0
229	20241011	171700	132871940	5860	5860	5860	5860	0
230	20241011	171600	132871940	5860	5860	5860	5860	0
231	20241011	171500	132871940	5860	5860	5860	5860	0
232	20241011	171400	132871940	5860	5860	5860	5860	0
233	20241011	171300	132871940	5860	5860	5860	5860	0
234	20241011	171200	132871940	5860	5860	5860	5860	0
235	20241011	171100	132871940	5860	5860	5860	5860	0
236	20241011	171000	132871940	5860	5860	5860	5860	0
237	20241011	170900	132871940	5860	5860	5860	5860	0
238	20241011	170800	132871940	5860	5860	5860	5860	0
239	20241011	170700	132871940	5860	5860	5860	5860	0
240	20241011	170600	132871940	5860	5860	5860	5860	0
241	20241011	170500	132871940	5860	5860	5860	5860	0
242	20241011	170400	132871940	5860	5860	5860	5860	790
243	20241011	170300	132871940	5860	5860	5860	5860	0
244	20241011	170200	132871940	5860	5860	5860	5860	0
245	20241011	170100	132871940	5860	5860	5860	5860	0
246	20241011	170000	132871940	5860	5860	5860	5860	0
247	20241011	165900	132871940	5860	5860	5860	5860	0
248	20241011	165800	132871940	5860	5860	5860	5860	0
249	20241011	165700	132871940	5860	5860	5860	5860	0
250	20241011	165600	132871940	5860	5860	5860	5860	0
251	20241011	165500	132871940	5860	5860	5860	5860	0
252	20241011	165400	132871940	5860	5860	5860	5860	0
253	20241011	165300	132871940	5860	5860	5860	5860	0
254	20241011	165200	132871940	5860	5860	5860	5860	0
255	20241011	165100	132871940	5860	5860	5860	5860	0
256	20241011	165000	132871940	5860	5860	5860	5860	0
257	20241011	164900	132871940	5860	5860	5860	5860	0
258	20241011	164800	132871940	5860	5860	5860	5860	0
259	20241011	164700	132871940	5860	5860	5860	5860	0
260	20241011	164600	132871940	5860	5860	5860	5860	0
261	20241011	164500	132871940	5860	5860	5860	5860	0
262	20241011	164400	132871940	5860	5860	5860	5860	0
263	20241011	164300	132871940	5860	5860	5860	5860	0
264	20241011	164200	132871940	5860	5860	5860	5860	0
265	20241011	164100	132871940	5860	5860	5860	5860	0
266	20241011	164000	132871940	5860	5860	5860	5860	0
267	20241011	163900	132871940	5860	5860	5860	5860	0
268	20241011	163800	132871940	5860	5860	5860	5860	0
269	20241011	163700	132871940	5860	5860	5860	5860	0
270	20241011	163600	132871940	5860	5860	5860	5860	0
271	20241011	163500	132871940	5860	5860	5860	5860	0
272	20241011	163400	132871940	5860	5860	5860	5860	790
273	20241011	163300	132871940	5860	5860	5860	5860	0
274	20241011	163200	132871940	5860	5860	5860	5860	0
275	20241011	163100	132871940	5860	5860	5860	5860	0
276	20241011	163000	132871940	5860	5860	5860	5860	0
277	20241011	162900	132871940	5860	5860	5860	5860	0
278	20241011	162800	132871940	5860	5860	5860	5860	0
279	20241011	162700	132871940	5860	5860	5860	5860	0
280	20241011	162600	132871940	5860	5860	5860	5860	0
281	20241011	162500	132871940	5860	5860	5860	5860	0
282	20241011	162400	132871940	5860	5860	5860	5860	0
283	20241011	162300	132871940	5860	5860	5860	5860	0
284	20241011	162200	132871940	5860	5860	5860	5860	0
285	20241011	162100	132871940	5860	5860	5860	5860	0
286	20241011	162000	132871940	5860	5860	5860	5860	0
287	20241011	161900	132871940	5860	5860	5860	5860	0
288	20241011	161800	132871940	5860	5860	5860	5860	0
289	20241011	161700	132871940	5860	5860	5860	5860	0
290	20241011	161600	132871940	5860	5860	5860	5860	0
291	20241011	161500	132871940	5860	5860	5860	5860	0
292	20241011	161400	132871940	5860	5860	5860	5860	0
293	20241011	161300	132871940	5860	5860	5860	5860	0
294	20241011	161200	132871940	5860	5860	5860	5860	0
295	20241011	161100	132871940	5860	5860	5860	5860	0
296	20241011	161000	132871940	5860	5860	5860	5860	0
297	20241011	160900	132871940	5860	5860	5860	5860	0
298	20241011	160800	132871940	5860	5860	5860	5860	0
299	20241011	160700	132871940	5860	5860	5860	5860	0
300	20241011	160600	132871940	5860	5860	5860	5860	0
301	20241011	160500	132871940	5860	5860	5860	5860	0
302	20241011	160400	132871940	5860	5860	5860	5860	790
303	20241011	160300	132871940	5860	5860	5860	5860	0
304	20241011	160200	132871940	5860	5860	5860	5860	0
305	20241011	160100	132871940	5860	5860	5860	5860	0
306	20241011	160000	132871940	5860	5860	5860	5860	0
307	20241011	155900	132871940	5860	5860	5860	5860	0
308	20241011	155800	132871940	5860	5860	5860	5860	0
309	20241011	155700	132871940	5860	5860	5860	5860	0
310	20241011	155600	132871940	5860	5860	5860	5860	0
311	20241011	155500	132871940	5860	5860	5860	5860	0
312	20241011	155400	132871940	5860	5860	5860	5860	0
313	20241011	155300	132871940	5860	5860	5860	5860	0
314	20241011	155200	132871940	5860	5860	5860	5860	0
315	20241011	155100	132871940	5860	5860	5860	5860	0
316	20241011	155000	132871940	5860	5860	5860	5860	0
317	20241011	154900	132871940	5860	5860	5860	5860	0
318	20241011	154800	132871940	5860	5860	5860	5860	0
319	20241011	154700	132871940	5860	5860	5860	5860	0
320	20241011	154600	132871940	5860	5860	5860	5860	0
321	20241011	154500	132871940	5860	5860	5860	5860	0
322	20241011	154400	132871940	5860	5860	5860	5860	0
323	20241011	154300	132871940	5860	5860	5860	5860	0
324	20241011	154200	132871940	5860	5860	5860	5860	0
325	20241011	154100	132871940	5860	5860	5860	5860	0
326	20241011	154000	132871940	5860	5860	5860	5860	0
327	20241011	153900	132871940	5860	5860	5860	5860	0
328	20241011	153800	132871940	5860	5860	5860	5860	0
329	20241011	153700	132871940	5860	5860	5860	5860	0
330	20241011	153600	132871940	5860	5860	5860	5860	0
331	20241011	153500	132871940	5860	5860	5860	5860	0
332	20241011	153400	132871940	5860	5860	5860	5860	790
333	20241011	153300	132871940	5860	5860	5860	5860	0
334	20241011	153200	132871940	5860	5860	5860	5860	0
335	20241011	153100	132871940	5860	5860	5860	5860	0
336	20241011	153000	132871940	5860	5860	5860	5860	790
337	20241011	152900	128242540	5860	5860	5860	5860	0
338	20241011	152800	128242540	5860	5860	5860	5860	0
339	20241011	152700	128242540	5860	5860	5860	5860	0
340	20241011	152600	128242540	5860	5860	5860	5860	0
341	20241011	152500	128242540	5860	5860	5860	5860	0
342	20241011	152400	128242540	5860	5860	5860	5860	0
343	20241011	152300	128242540	5860	5860	5860	5860	0
344	20241011	152200	128242540	5860	5860	5860	5860	0
345	20241011	152100	128242540	5860	5860	5860	5860	0
346	20241011	152000	128242540	5860	5860	5860	5860	0
347	20241011	151900	128242540	5860	5860	5860	5860	5
348	20241011	151800	128213240	5850	5850	5850	5850	24
349	20241011	151700	128072840	5850	5830	5850	5830	119
350	20241011	151600	127379030	5830	5830	5830	5830	0
351	20241011	151500	127379030	5830	5840	5840	5830	100
352	20241011	151400	126795990	5840	5840	5840	5840	0
353	20241011	151300	126795990	5840	5840	5840	5840	16
354	20241011	151200	126702550	5850	5850	5850	5850	75
355	20241011	151100	126263800	5860	5840	5860	5840	243
356	20241011	151000	124840380	5790	5800	5800	5790	400
357	20241011	150900	122522380	5840	5820	5840	5820	132
358	20241011	150800	121753500	5820	5820	5820	5820	100
359	20241011	150700	121171500	5840	5840	5840	5840	19
360	20241011	150600	121060540	5840	5830	5840	5820	135
361	20241011	150500	120273470	5830	5830	5830	5830	69
362	20241011	150400	119871200	5830	5830	5830	5830	0
363	20241011	150300	119871200	5830	5850	5850	5830	49
364	20241011	150200	119585240	5850	5850	5850	5850	0
365	20241011	150100	119585240	5850	5840	5850	5840	3
366	20241011	150000	119567700	5850	5850	5850	5850	0
367	20241011	145900	119567700	5850	5850	5850	5850	137
368	20241011	145800	118766250	5850	5850	5850	5850	2
369	20241011	145700	118754550	5850	5840	5850	5840	33
370	20241011	145600	118561610	5800	5800	5800	5800	80
371	20241011	145500	118097610	5800	5800	5800	5800	20
372	20241011	145400	117981610	5800	5800	5800	5800	0
373	20241011	145300	117981610	5800	5800	5800	5800	290
374	20241011	145200	116299610	5800	5800	5800	5800	10
375	20241011	145100	116241610	5800	5800	5810	5800	162
376	20241011	145000	115301960	5780	5790	5790	5750	1777
377	20241011	144900	105057040	5800	5800	5800	5780	345
378	20241011	144800	103057690	5790	5790	5790	5790	0
379	20241011	144700	103057690	5790	5830	5830	5790	814
380	20241011	144600	98331760	5830	5830	5830	5830	0
381	20241011	144500	98331760	5830	5830	5830	5830	2
382	20241011	144400	98320100	5870	5860	5870	5860	100
383	20241011	144300	97733440	5860	5860	5860	5860	1
384	20241011	144200	97727580	5860	5860	5860	5860	0
385	20241011	144100	97727580	5860	5860	5860	5860	0
386	20241011	144000	97727580	5860	5860	5860	5860	0
387	20241011	143900	97727580	5860	5860	5860	5860	0
388	20241011	143800	97727580	5860	5860	5860	5860	30
389	20241011	143700	97551780	5830	5830	5830	5830	0
390	20241011	143600	97551780	5830	5830	5830	5830	0
391	20241011	143500	97551780	5830	5850	5850	5830	336
392	20241011	143400	95586570	5860	5860	5860	5860	0
393	20241011	143300	95586570	5860	5860	5860	5860	1
394	20241011	143200	95580710	5860	5860	5860	5860	0
395	20241011	143100	95580710	5860	5860	5860	5860	0
396	20241011	143000	95580710	5860	5860	5860	5850	102
397	20241011	142900	94983500	5860	5860	5860	5860	45
398	20241011	142800	94719800	5860	5860	5860	5860	18
399	20241011	142700	94614320	5860	5860	5860	5860	0
400	20241011	142600	94614320	5860	5860	5860	5860	0
401	20241011	142500	94614320	5860	5860	5860	5860	0
402	20241011	142400	94614320	5860	5860	5860	5860	0
403	20241011	142300	94614320	5860	5860	5860	5860	10
404	20241011	142200	94555720	5860	5860	5860	5860	20
405	20241011	142100	94438520	5850	5850	5850	5850	0
406	20241011	142000	94438520	5850	5860	5860	5820	459
407	20241011	141900	91763130	5890	5890	5890	5890	0
408	20241011	141800	91763130	5890	5890	5890	5890	0
409	20241011	141700	91763130	5890	5890	5890	5890	0
410	20241011	141600	91763130	5890	5890	5890	5890	0
411	20241011	141500	91763130	5890	5890	5890	5890	0
412	20241011	141400	91763130	5890	5890	5890	5890	0
413	20241011	141300	91763130	5890	5890	5890	5890	3
414	20241011	141200	91745460	5890	5890	5890	5890	1
415	20241011	141100	91739570	5890	5890	5890	5890	32
416	20241011	141000	91551090	5890	5890	5890	5890	0
417	20241011	140900	91551090	5890	5890	5890	5890	1
418	20241011	140800	91545200	5860	5860	5860	5860	0
419	20241011	140700	91545200	5860	5860	5860	5860	0
420	20241011	140600	91545200	5860	5860	5860	5860	0
421	20241011	140500	91545200	5860	5880	5880	5860	713
422	20241011	140400	87362620	5900	5920	5920	5900	287
423	20241011	140300	85668070	5930	5930	5930	5930	5
424	20241011	140200	85638420	5940	5940	5940	5940	0
425	20241011	140100	85638420	5940	5940	5940	5940	0
426	20241011	140000	85638420	5940	5940	5940	5940	0
427	20241011	135900	85638420	5940	5940	5940	5940	0
428	20241011	135800	85638420	5940	5940	5940	5940	0
429	20241011	135700	85638420	5940	5940	5940	5940	0
430	20241011	135600	85638420	5940	5940	5940	5940	0
431	20241011	135500	85638420	5940	5940	5940	5940	1
432	20241011	135400	85632480	5940	5940	5940	5940	2
433	20241011	135300	85620600	5940	5940	5940	5940	8
434	20241011	135200	85573080	5940	5940	5940	5940	138
435	20241011	135100	84753360	5950	5950	5950	5950	0
436	20241011	135000	84753360	5950	5950	5950	5950	0
437	20241011	134900	84753360	5950	5950	5950	5950	15
438	20241011	134800	84664110	5950	5950	5950	5950	0
439	20241011	134700	84664110	5950	5950	5950	5950	0
440	20241011	134600	84664110	5950	5950	5950	5950	0
441	20241011	134500	84664110	5950	5950	5950	5950	9
442	20241011	134400	84610560	5960	5960	5960	5960	0
443	20241011	134300	84610560	5960	5960	5960	5960	0
444	20241011	134200	84610560	5960	5960	5960	5960	0
445	20241011	134100	84610560	5960	5960	5960	5960	1
446	20241011	134000	84604600	5950	5950	5950	5950	0
447	20241011	133900	84604600	5950	5950	5950	5950	0
448	20241011	133800	84604600	5950	5950	5950	5950	0
449	20241011	133700	84604600	5950	5950	5950	5950	34
450	20241011	133600	84402300	5950	5950	5950	5950	48
451	20241011	133500	84116700	5950	5950	5950	5950	2
452	20241011	133400	84104800	5960	5960	5960	5960	1
453	20241011	133300	84098840	5960	5960	5960	5960	15
454	20241011	133200	84009440	5960	5960	5960	5960	4
455	20241011	133100	83985600	5960	5960	5960	5960	4
456	20241011	133000	83961760	5960	5960	5960	5960	7
457	20241011	132900	83920040	5960	5950	5960	5950	101
458	20241011	132800	83319080	5940	5940	5940	5940	113
459	20241011	132700	82647860	5940	5940	5940	5940	0
460	20241011	132600	82647860	5940	5940	5940	5940	2
461	20241011	132500	82635980	5940	5910	5940	5910	123
462	20241011	132400	81909020	5910	5910	5910	5910	34
463	20241011	132300	81708080	5910	5910	5910	5910	1
464	20241011	132200	81702170	5900	5900	5900	5900	0
465	20241011	132100	81702170	5900	5900	5900	5900	0
466	20241011	132000	81702170	5900	5900	5900	5900	0
467	20241011	131900	81702170	5900	5900	5900	5900	0
468	20241011	131800	81702170	5900	5900	5900	5900	0
469	20241011	131700	81702170	5900	5900	5900	5900	0
470	20241011	131600	81702170	5900	5900	5900	5900	0
471	20241011	131500	81702170	5900	5900	5900	5900	0
472	20241011	131400	81702170	5900	5900	5900	5900	3
473	20241011	131300	81684470	5900	5900	5900	5900	0
474	20241011	131200	81684470	5900	5900	5900	5900	0
475	20241011	131100	81684470	5900	5900	5910	5900	62
476	20241011	131000	81318630	5880	5880	5880	5880	0
477	20241011	130900	81318630	5880	5880	5880	5880	683
478	20241011	130800	77302590	5870	5870	5870	5870	285
479	20241011	130700	75629640	5870	5870	5870	5870	1
480	20241011	130600	75623770	5880	5880	5880	5880	0
481	20241011	130500	75623770	5880	5880	5880	5880	5
482	20241011	130400	75594370	5890	5890	5890	5890	0
483	20241011	130300	75594370	5890	5890	5890	5890	0
484	20241011	130200	75594370	5890	5890	5890	5890	0
485	20241011	130100	75594370	5890	5890	5890	5890	0
486	20241011	130000	75594370	5890	5890	5890	5890	240
487	20241011	125900	74180770	5900	5900	5900	5900	0
488	20241011	125800	74180770	5900	5870	5900	5800	1044
489	20241011	125700	68102760	5850	5870	5870	5850	7
490	20241011	125600	68061750	5850	5850	5850	5850	20
491	20241011	125500	67944750	5870	5870	5870	5850	3
492	20241011	125400	67927160	5850	5850	5850	5850	0
493	20241011	125300	67927160	5850	5850	5850	5850	0
494	20241011	125200	67927160	5850	5850	5850	5850	13
495	20241011	125100	67851110	5830	5830	5830	5830	0
496	20241011	125000	67851110	5830	5830	5830	5830	0
497	20241011	124900	67851110	5830	5830	5830	5830	0
498	20241011	124800	67851110	5830	5840	5840	5830	331
499	20241011	124700	65918710	5850	5860	5860	5850	800
500	20241011	124600	61238180	5860	5860	5860	5860	0
501	20241011	124500	61238180	5860	5860	5860	5860	34
502	20241011	124400	61038940	5840	5840	5840	5840	0
503	20241011	124300	61038940	5840	5840	5840	5840	0
504	20241011	124200	61038940	5840	5900	5900	5840	585
505	20241011	124100	57611520	5920	5940	5940	5920	9
506	20241011	124000	57558100	5900	5900	5950	5900	31
507	20241011	123900	57374940	5950	5910	5950	5910	10
508	20241011	123800	57315720	5950	5950	5950	5950	0
509	20241011	123700	57315720	5950	5950	5950	5950	0
510	20241011	123600	57315720	5950	5950	5950	5950	2
511	20241011	123500	57303820	5950	5950	5950	5950	0
512	20241011	123400	57303820	5950	5950	5950	5950	0
513	20241011	123300	57303820	5950	5950	5950	5950	0
514	20241011	123200	57303820	5950	5950	5950	5950	0
515	20241011	123100	57303820	5950	5950	5950	5950	0
516	20241011	123000	57303820	5950	5950	5950	5950	0
517	20241011	122900	57303820	5950	5950	5950	5950	0
518	20241011	122800	57303820	5950	5950	5950	5950	7
519	20241011	122700	57262170	5950	5950	5950	5950	5
520	20241011	122600	57232420	5950	5950	5950	5950	1
521	20241011	122500	57226470	5940	5860	5940	5860	2
522	20241011	122400	57214670	5840	5840	5840	5840	0
523	20241011	122300	57214670	5840	5840	5840	5840	0
524	20241011	122200	57214670	5840	5910	5910	5840	403
525	20241011	122100	54849110	5910	5910	5910	5910	0
526	20241011	122000	54849110	5910	5910	5910	5910	0
527	20241011	121900	54849110	5910	5910	5910	5910	0
528	20241011	121800	54849110	5910	5910	5910	5910	0
529	20241011	121700	54849110	5910	5910	5910	5910	112
530	20241011	121600	54187190	5920	5920	5920	5920	55
531	20241011	121500	53861590	5930	5930	5930	5930	0
532	20241011	121400	53861590	5930	5930	5930	5930	0
533	20241011	121300	53861590	5930	5930	5930	5930	0
534	20241011	121200	53861590	5930	5930	5930	5930	0
535	20241011	121100	53861590	5930	5930	5930	5930	0
536	20241011	121000	53861590	5930	5930	5930	5930	0
537	20241011	120900	53861590	5930	5930	5930	5930	0
538	20241011	120800	53861590	5930	5930	5930	5930	1
539	20241011	120700	53855660	5930	5930	5930	5930	0
540	20241011	120600	53855660	5930	5930	5930	5930	19
541	20241011	120500	53742990	5970	5970	5970	5970	0
542	20241011	120400	53742990	5970	5970	5970	5970	0
543	20241011	120300	53742990	5970	5970	5970	5970	0
544	20241011	120200	53742990	5970	5970	5970	5970	0
545	20241011	120100	53742990	5970	5970	5970	5970	0
546	20241011	120000	53742990	5970	5970	5970	5970	0
547	20241011	115900	53742990	5970	5970	5970	5970	0
548	20241011	115800	53742990	5970	5970	5970	5970	0
549	20241011	115700	53742990	5970	5970	5970	5970	0
550	20241011	115600	53742990	5970	5970	5970	5970	0
551	20241011	115500	53742990	5970	5970	5970	5970	0
552	20241011	115400	53742990	5970	5970	5970	5970	0
553	20241011	115300	53742990	5970	5970	5970	5970	2
554	20241011	115200	53731050	5970	5970	5970	5970	0
555	20241011	115100	53731050	5970	5970	5970	5970	0
556	20241011	115000	53731050	5970	5930	5970	5930	2
557	20241011	114900	53719150	5970	5970	5970	5970	0
558	20241011	114800	53719150	5970	5970	5970	5970	0
559	20241011	114700	53719150	5970	5970	5970	5970	0
560	20241011	114600	53719150	5970	5970	5970	5970	0
561	20241011	114500	53719150	5970	5970	5970	5970	0
562	20241011	114400	53719150	5970	5930	5970	5920	193
563	20241011	114300	52575280	5930	5930	5930	5930	0
564	20241011	114200	52575280	5930	5930	5930	5930	0
565	20241011	114100	52575280	5930	5930	5930	5930	0
566	20241011	114000	52575280	5930	5930	5930	5930	311
567	20241011	113900	50731050	5940	5940	5940	5940	11
568	20241011	113800	50665710	5930	5930	5930	5930	0
569	20241011	113700	50665710	5930	5930	5930	5930	0
570	20241011	113600	50665710	5930	5930	5930	5930	0
571	20241011	113500	50665710	5930	5930	5930	5930	0
572	20241011	113400	50665710	5930	5930	5930	5930	0
573	20241011	113300	50665710	5930	5930	5930	5930	0
574	20241011	113200	50665710	5930	5930	5930	5930	0
575	20241011	113100	50665710	5930	5930	5930	5930	0
576	20241011	113000	50665710	5930	5930	5930	5930	1
577	20241011	112900	50659780	5970	5970	5970	5970	0
578	20241011	112800	50659780	5970	5970	5970	5970	4
579	20241011	112700	50635900	5970	5970	5970	5970	0
580	20241011	112600	50635900	5970	5970	5970	5970	16
581	20241011	112500	50540380	5930	5950	5950	5930	20
582	20241011	112400	50421420	5970	5970	5970	5970	0
583	20241011	112300	50421420	5970	5970	5970	5970	0
584	20241011	112200	50421420	5970	5970	5970	5970	0
585	20241011	112100	50421420	5970	5970	5970	5970	0
586	20241011	112000	50421420	5970	5970	5970	5970	1
587	20241011	111900	50415450	5950	5970	5970	5950	11
588	20241011	111800	50349980	5960	5960	5960	5960	0
589	20241011	111700	50349980	5960	5960	5960	5960	0
590	20241011	111600	50349980	5960	5960	5960	5960	0
591	20241011	111500	50349980	5960	5960	5960	5960	0
592	20241011	111400	50349980	5960	5960	5960	5960	99
593	20241011	111300	49759940	5960	5960	5960	5960	1
594	20241011	111200	49753980	5950	5950	5950	5950	0
595	20241011	111100	49753980	5950	5950	5950	5950	118
596	20241011	111000	49051880	5950	5950	5950	5950	30
597	20241011	110900	48873380	5950	5920	5950	5920	95
598	20241011	110800	48308900	5860	5860	5860	5860	0
599	20241011	110700	48308900	5860	5870	5870	5860	30
600	20241011	110600	48132870	5930	5930	5930	5930	1
601	20241011	110500	48126940	5840	5850	5850	5840	30
602	20241011	110400	47951470	5840	5890	5890	5830	163
603	20241011	110300	46995070	5940	5880	5940	5880	310
604	20241011	110200	45156430	5880	5930	5940	5880	624
605	20241011	110100	41454780	5870	5930	5940	5850	293
606	20241011	110000	39721740	5930	5910	5930	5910	106
607	20241011	105900	39094120	5730	5730	5730	5730	0
608	20241011	105800	39094120	5730	5970	5970	5730	2100
609	20241011	105700	26760890	5980	6040	6040	5980	1468
610	20241011	105600	17969120	5990	5990	5990	5990	0
611	20241011	105500	17969120	5990	5990	5990	5990	0
612	20241011	105400	17969120	5990	5990	5990	5990	0
613	20241011	105300	17969120	5990	5990	5990	5990	7
614	20241011	105200	17927190	6000	6020	6020	6000	311
615	20241011	105100	16060920	6040	6040	6040	6040	14
616	20241011	105000	15976360	6040	6040	6040	6040	0
617	20241011	104900	15976360	6040	6040	6040	6040	0
618	20241011	104800	15976360	6040	6040	6040	6040	0
619	20241011	104700	15976360	6040	6040	6040	6040	0
620	20241011	104600	15976360	6040	6040	6040	6040	0
621	20241011	104500	15976360	6040	6040	6040	6040	0
622	20241011	104400	15976360	6040	6040	6040	6040	0
623	20241011	104300	15976360	6040	6040	6040	6040	0
624	20241011	104200	15976360	6040	6040	6040	6040	0
625	20241011	104100	15976360	6040	6040	6040	6040	0
626	20241011	104000	15976360	6040	6040	6040	6040	0
627	20241011	103900	15976360	6040	6040	6040	6040	0
628	20241011	103800	15976360	6040	6040	6040	6040	0
629	20241011	103700	15976360	6040	6040	6040	6040	0
630	20241011	103600	15976360	6040	6040	6040	6040	0
631	20241011	103500	15976360	6040	6040	6040	6040	0
632	20241011	103400	15976360	6040	6040	6040	6040	0
633	20241011	103300	15976360	6040	6040	6040	6040	0
634	20241011	103200	15976360	6040	6040	6040	6040	0
635	20241011	103100	15976360	6040	6040	6040	6040	9
636	20241011	103000	15922000	6040	6040	6040	6040	0
637	20241011	102900	15922000	6040	6040	6040	6040	0
638	20241011	102800	15922000	6040	6040	6040	6040	0
639	20241011	102700	15922000	6040	6040	6040	6040	1
640	20241011	102600	15915960	6000	6000	6000	6000	0
641	20241011	102500	15915960	6000	6000	6000	6000	0
642	20241011	102400	15915960	6000	6000	6000	6000	0
643	20241011	102300	15915960	6000	6000	6000	6000	0
644	20241011	102200	15915960	6000	6000	6000	6000	0
645	20241011	102100	15915960	6000	6000	6000	6000	0
646	20241011	102000	15915960	6000	6020	6020	6000	6
647	20241011	101900	15879930	6050	6050	6050	6050	0
648	20241011	101800	15879930	6050	6050	6050	6050	0
649	20241011	101700	15879930	6050	6050	6050	6050	0
650	20241011	101600	15879930	6050	6050	6050	6050	0
651	20241011	101500	15879930	6050	6050	6050	6050	0
652	20241011	101400	15879930	6050	6050	6050	6050	0
653	20241011	101300	15879930	6050	6050	6050	6050	0
654	20241011	101200	15879930	6050	6050	6050	6050	0
655	20241011	101100	15879930	6050	6050	6050	6050	0
656	20241011	101000	15879930	6050	6050	6050	6050	0
657	20241011	100900	15879930	6050	6050	6050	6050	0
658	20241011	100800	15879930	6050	6050	6050	6050	61
659	20241011	100700	15510880	6050	6050	6050	6050	0
660	20241011	100600	15510880	6050	6050	6050	6050	0
661	20241011	100500	15510880	6050	6050	6050	6050	1
662	20241011	100400	15504830	6050	6050	6050	6050	100
663	20241011	100300	14899830	6050	6050	6050	6050	1
664	20241011	100200	14893780	6050	6050	6050	6050	1
665	20241011	100100	14887730	6040	6040	6040	6040	0
666	20241011	100000	14887730	6040	6040	6040	6040	0
667	20241011	095900	14887730	6040	6040	6040	6040	0
668	20241011	095800	14887730	6040	6040	6040	6040	0
669	20241011	095700	14887730	6040	6040	6040	6040	0
670	20241011	095600	14887730	6040	6040	6040	6040	0
671	20241011	095500	14887730	6040	6040	6040	6040	0
672	20241011	095400	14887730	6040	6040	6040	6040	0
673	20241011	095300	14887730	6040	6040	6040	6040	100
674	20241011	095200	14283730	6050	6050	6050	6050	0
675	20241011	095100	14283730	6050	6050	6050	6050	0
676	20241011	095000	14283730	6050	6050	6050	6050	1
677	20241011	094900	14277680	6060	6060	6060	6060	0
678	20241011	094800	14277680	6060	6060	6060	6060	0
679	20241011	094700	14277680	6060	6060	6060	6060	0
680	20241011	094600	14277680	6060	6060	6060	6060	0
681	20241011	094500	14277680	6060	6060	6060	6060	0
682	20241011	094400	14277680	6060	6060	6060	6060	3
683	20241011	094300	14259500	6000	6000	6000	6000	229
684	20241011	094200	12885500	6000	6000	6000	6000	10
685	20241011	094100	12825500	5990	5990	5990	5990	42
686	20241011	094000	12573920	6000	6000	6000	6000	0
687	20241011	093900	12573920	6000	6000	6000	6000	40
688	20241011	093800	12333920	5990	5990	5990	5990	1
689	20241011	093700	12327930	6000	6000	6000	6000	1
690	20241011	093600	12321930	6000	6000	6000	6000	1
691	20241011	093500	12315930	6000	6000	6000	6000	31
692	20241011	093400	12129930	6000	6000	6000	6000	168
693	20241011	093300	11121930	6000	6010	6010	6000	415
694	20241011	093200	8631510	6000	6000	6000	6000	0
695	20241011	093100	8631510	6000	6000	6000	6000	0
696	20241011	093000	8631510	6000	6040	6040	6000	105
697	20241011	092900	8000760	6010	6020	6020	6010	31
698	20241011	092800	7814400	6030	6030	6030	6030	0
699	20241011	092700	7814400	6030	6030	6030	6030	11
700	20241011	092600	7748070	6050	6050	6050	6050	100
701	20241011	092500	7143070	6040	6040	6040	6040	1
702	20241011	092400	7137030	6050	6050	6050	6050	0
703	20241011	092300	7137030	6050	6050	6050	6050	0
704	20241011	092200	7137030	6050	6050	6050	6050	95
705	20241011	092100	6562280	6060	6060	6060	6060	0
706	20241011	092000	6562280	6060	6060	6060	6060	0
707	20241011	091900	6562280	6060	6070	6070	6060	2
708	20241011	091800	6550150	6070	6070	6070	6070	63
709	20241011	091700	6167740	6070	6070	6070	6070	0
710	20241011	091600	6167740	6070	6070	6070	6070	0
711	20241011	091500	6167740	6070	6070	6070	6070	44
712	20241011	091400	5900660	6070	6070	6070	6070	0
713	20241011	091300	5900660	6070	6070	6070	6070	0
714	20241011	091200	5900660	6070	6070	6070	6070	0
715	20241011	091100	5900660	6070	6060	6070	6060	46
716	20241011	091000	5621530	6050	6060	6060	6050	68
717	20241011	090900	5209890	6050	6050	6050	6050	83
718	20241011	090800	4707740	6060	6070	6070	6060	183
719	20241011	090700	3597630	6070	6070	6070	6070	15
720	20241011	090600	3506580	6060	6060	6060	6060	0
721	20241011	090500	3506580	6060	6060	6060	6060	0
722	20241011	090400	3506580	6060	6060	6060	6060	0
723	20241011	090300	3506580	6060	6160	6160	6060	243
724	20241011	090200	2016010	6170	6240	6240	6160	103
725	20241011	090100	1381440	6280	6290	6290	6000	202
726	20241011	090000	165550	6330	6060	6350	6060	26