KissMeData/365270/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212600	239408030	5920	5920	5920	5920	222
3	20241010	212500	239408030	5920	5920	5920	5920	0
4	20241010	212400	239408030	5920	5920	5920	5920	0
5	20241010	212300	239408030	5920	5920	5920	5920	0
6	20241010	212200	239408030	5920	5920	5920	5920	0
7	20241010	212100	239408030	5920	5920	5920	5920	0
8	20241010	212000	239408030	5920	5920	5920	5920	0
9	20241010	211900	239408030	5920	5920	5920	5920	0
10	20241010	211800	239408030	5920	5920	5920	5920	0
11	20241010	211700	239408030	5920	5920	5920	5920	0
12	20241010	211600	239408030	5920	5920	5920	5920	0
13	20241010	211500	239408030	5920	5920	5920	5920	0
14	20241010	211400	239408030	5920	5920	5920	5920	0
15	20241010	211300	239408030	5920	5920	5920	5920	0
16	20241010	211200	239408030	5920	5920	5920	5920	0
17	20241010	211100	239408030	5920	5920	5920	5920	0
18	20241010	211000	239408030	5920	5920	5920	5920	0
19	20241010	210900	239408030	5920	5920	5920	5920	0
20	20241010	210800	239408030	5920	5920	5920	5920	0
21	20241010	210700	239408030	5920	5920	5920	5920	0
22	20241010	210600	239408030	5920	5920	5920	5920	0
23	20241010	210500	239408030	5920	5920	5920	5920	0
24	20241010	210400	239408030	5920	5920	5920	5920	0
25	20241010	210300	239408030	5920	5920	5920	5920	0
26	20241010	210200	239408030	5920	5920	5920	5920	0
27	20241010	210100	239408030	5920	5920	5920	5920	0
28	20241010	210000	239408030	5920	5920	5920	5920	0
29	20241010	205900	239408030	5920	5920	5920	5920	0
30	20241010	205800	239408030	5920	5920	5920	5920	0
31	20241010	205700	239408030	5920	5920	5920	5920	0
32	20241010	205600	239408030	5920	5920	5920	5920	222
33	20241010	205500	239408030	5920	5920	5920	5920	0
34	20241010	205400	239408030	5920	5920	5920	5920	0
35	20241010	205300	239408030	5920	5920	5920	5920	0
36	20241010	205200	239408030	5920	5920	5920	5920	0
37	20241010	205100	239408030	5920	5920	5920	5920	0
38	20241010	205000	239408030	5920	5920	5920	5920	0
39	20241010	204900	239408030	5920	5920	5920	5920	0
40	20241010	204800	239408030	5920	5920	5920	5920	0
41	20241010	204700	239408030	5920	5920	5920	5920	0
42	20241010	204600	239408030	5920	5920	5920	5920	0
43	20241010	204500	239408030	5920	5920	5920	5920	0
44	20241010	204400	239408030	5920	5920	5920	5920	0
45	20241010	204300	239408030	5920	5920	5920	5920	0
46	20241010	204200	239408030	5920	5920	5920	5920	0
47	20241010	204100	239408030	5920	5920	5920	5920	0
48	20241010	204000	239408030	5920	5920	5920	5920	0
49	20241010	203900	239408030	5920	5920	5920	5920	0
50	20241010	203800	239408030	5920	5920	5920	5920	0
51	20241010	203700	239408030	5920	5920	5920	5920	0
52	20241010	203600	239408030	5920	5920	5920	5920	0
53	20241010	203500	239408030	5920	5920	5920	5920	0
54	20241010	203400	239408030	5920	5920	5920	5920	0
55	20241010	203300	239408030	5920	5920	5920	5920	0
56	20241010	203200	239408030	5920	5920	5920	5920	0
57	20241010	203100	239408030	5920	5920	5920	5920	0
58	20241010	203000	239408030	5920	5920	5920	5920	0
59	20241010	202900	239408030	5920	5920	5920	5920	0
60	20241010	202800	239408030	5920	5920	5920	5920	0
61	20241010	202700	239408030	5920	5920	5920	5920	0
62	20241010	202600	239408030	5920	5920	5920	5920	222
63	20241010	202500	239408030	5920	5920	5920	5920	0
64	20241010	202400	239408030	5920	5920	5920	5920	0
65	20241010	202300	239408030	5920	5920	5920	5920	0
66	20241010	202200	239408030	5920	5920	5920	5920	0
67	20241010	202100	239408030	5920	5920	5920	5920	0
68	20241010	202000	239408030	5920	5920	5920	5920	0
69	20241010	201900	239408030	5920	5920	5920	5920	0
70	20241010	201800	239408030	5920	5920	5920	5920	0
71	20241010	201700	239408030	5920	5920	5920	5920	0
72	20241010	201600	239408030	5920	5920	5920	5920	0
73	20241010	201500	239408030	5920	5920	5920	5920	0
74	20241010	201400	239408030	5920	5920	5920	5920	0
75	20241010	201300	239408030	5920	5920	5920	5920	0
76	20241010	201200	239408030	5920	5920	5920	5920	0
77	20241010	201100	239408030	5920	5920	5920	5920	0
78	20241010	201000	239408030	5920	5920	5920	5920	0
79	20241010	200900	239408030	5920	5920	5920	5920	0
80	20241010	200800	239408030	5920	5920	5920	5920	0
81	20241010	200700	239408030	5920	5920	5920	5920	0
82	20241010	200600	239408030	5920	5920	5920	5920	0
83	20241010	200500	239408030	5920	5920	5920	5920	0
84	20241010	200400	239408030	5920	5920	5920	5920	0
85	20241010	200300	239408030	5920	5920	5920	5920	0
86	20241010	200200	239408030	5920	5920	5920	5920	0
87	20241010	200100	239408030	5920	5920	5920	5920	0
88	20241010	200000	239408030	5920	5920	5920	5920	0
89	20241010	195900	239408030	5920	5920	5920	5920	0
90	20241010	195800	239408030	5920	5920	5920	5920	0
91	20241010	195700	239408030	5920	5920	5920	5920	0
92	20241010	195600	239408030	5920	5920	5920	5920	222
93	20241010	195500	239408030	5920	5920	5920	5920	0
94	20241010	195400	239408030	5920	5920	5920	5920	0
95	20241010	195300	239408030	5920	5920	5920	5920	0
96	20241010	195200	239408030	5920	5920	5920	5920	0
97	20241010	195100	239408030	5920	5920	5920	5920	0
98	20241010	195000	239408030	5920	5920	5920	5920	0
99	20241010	194900	239408030	5920	5920	5920	5920	0
100	20241010	194800	239408030	5920	5920	5920	5920	0
101	20241010	194700	239408030	5920	5920	5920	5920	0
102	20241010	194600	239408030	5920	5920	5920	5920	0
103	20241010	194500	239408030	5920	5920	5920	5920	0
104	20241010	194400	239408030	5920	5920	5920	5920	0
105	20241010	194300	239408030	5920	5920	5920	5920	0
106	20241010	194200	239408030	5920	5920	5920	5920	0
107	20241010	194100	239408030	5920	5920	5920	5920	0
108	20241010	194000	239408030	5920	5920	5920	5920	0
109	20241010	193900	239408030	5920	5920	5920	5920	0
110	20241010	193800	239408030	5920	5920	5920	5920	0
111	20241010	193700	239408030	5920	5920	5920	5920	0
112	20241010	193600	239408030	5920	5920	5920	5920	0
113	20241010	193500	239408030	5920	5920	5920	5920	0
114	20241010	193400	239408030	5920	5920	5920	5920	0
115	20241010	193300	239408030	5920	5920	5920	5920	0
116	20241010	193200	239408030	5920	5920	5920	5920	0
117	20241010	193100	239408030	5920	5920	5920	5920	0
118	20241010	193000	239408030	5920	5920	5920	5920	0
119	20241010	192900	239408030	5920	5920	5920	5920	0
120	20241010	192800	239408030	5920	5920	5920	5920	0
121	20241010	192700	239408030	5920	5920	5920	5920	0
122	20241010	192600	239408030	5920	5920	5920	5920	222
123	20241010	192500	239408030	5920	5920	5920	5920	0
124	20241010	192400	239408030	5920	5920	5920	5920	0
125	20241010	192300	239408030	5920	5920	5920	5920	0
126	20241010	192200	239408030	5920	5920	5920	5920	0
127	20241010	192100	239408030	5920	5920	5920	5920	0
128	20241010	192000	239408030	5920	5920	5920	5920	0
129	20241010	191900	239408030	5920	5920	5920	5920	0
130	20241010	191800	239408030	5920	5920	5920	5920	0
131	20241010	191700	239408030	5920	5920	5920	5920	0
132	20241010	191600	239408030	5920	5920	5920	5920	0
133	20241010	191500	239408030	5920	5920	5920	5920	0
134	20241010	191400	239408030	5920	5920	5920	5920	0
135	20241010	191300	239408030	5920	5920	5920	5920	0
136	20241010	191200	239408030	5920	5920	5920	5920	0
137	20241010	191100	239408030	5920	5920	5920	5920	0
138	20241010	191000	239408030	5920	5920	5920	5920	0
139	20241010	190900	239408030	5920	5920	5920	5920	0
140	20241010	190800	239408030	5920	5920	5920	5920	0
141	20241010	190700	239408030	5920	5920	5920	5920	0
142	20241010	190600	239408030	5920	5920	5920	5920	0
143	20241010	190500	239408030	5920	5920	5920	5920	0
144	20241010	190400	239408030	5920	5920	5920	5920	0
145	20241010	190300	239408030	5920	5920	5920	5920	0
146	20241010	190200	239408030	5920	5920	5920	5920	0
147	20241010	190100	239408030	5920	5920	5920	5920	0
148	20241010	190000	239408030	5920	5920	5920	5920	0
149	20241010	185900	239408030	5920	5920	5920	5920	0
150	20241010	185800	239408030	5920	5920	5920	5920	0
151	20241010	185700	239408030	5920	5920	5920	5920	0
152	20241010	185600	239408030	5920	5920	5920	5920	222
153	20241010	185500	239408030	5920	5920	5920	5920	0
154	20241010	185400	239408030	5920	5920	5920	5920	0
155	20241010	185300	239408030	5920	5920	5920	5920	0
156	20241010	185200	239408030	5920	5920	5920	5920	0
157	20241010	185100	239408030	5920	5920	5920	5920	0
158	20241010	185000	239408030	5920	5920	5920	5920	0
159	20241010	184900	239408030	5920	5920	5920	5920	0
160	20241010	184800	239408030	5920	5920	5920	5920	0
161	20241010	184700	239408030	5920	5920	5920	5920	0
162	20241010	184600	239408030	5920	5920	5920	5920	0
163	20241010	184500	239408030	5920	5920	5920	5920	0
164	20241010	184400	239408030	5920	5920	5920	5920	0
165	20241010	184300	239408030	5920	5920	5920	5920	0
166	20241010	184200	239408030	5920	5920	5920	5920	0
167	20241010	184100	239408030	5920	5920	5920	5920	0
168	20241010	184000	239408030	5920	5920	5920	5920	0
169	20241010	183900	239408030	5920	5920	5920	5920	0
170	20241010	183800	239408030	5920	5920	5920	5920	0
171	20241010	183700	239408030	5920	5920	5920	5920	0
172	20241010	183600	239408030	5920	5920	5920	5920	0
173	20241010	183500	239408030	5920	5920	5920	5920	0
174	20241010	183400	239408030	5920	5920	5920	5920	0
175	20241010	183300	239408030	5920	5920	5920	5920	0
176	20241010	183200	239408030	5920	5920	5920	5920	0
177	20241010	183100	239408030	5920	5920	5920	5920	0
178	20241010	183000	239408030	5920	5920	5920	5920	0
179	20241010	182900	239408030	5920	5920	5920	5920	0
180	20241010	182800	239408030	5920	5920	5920	5920	0
181	20241010	182700	239408030	5920	5920	5920	5920	0
182	20241010	182600	239408030	5920	5920	5920	5920	222
183	20241010	182500	239408030	5920	5920	5920	5920	0
184	20241010	182400	239408030	5920	5920	5920	5920	0
185	20241010	182300	239408030	5920	5920	5920	5920	0
186	20241010	182200	239408030	5920	5920	5920	5920	0
187	20241010	182100	239408030	5920	5920	5920	5920	0
188	20241010	182000	239408030	5920	5920	5920	5920	0
189	20241010	181900	239408030	5920	5920	5920	5920	0
190	20241010	181800	239408030	5920	5920	5920	5920	0
191	20241010	181700	239408030	5920	5920	5920	5920	0
192	20241010	181600	239408030	5920	5920	5920	5920	0
193	20241010	181500	239408030	5920	5920	5920	5920	0
194	20241010	181400	239408030	5920	5920	5920	5920	0
195	20241010	181300	239408030	5920	5920	5920	5920	0
196	20241010	181200	239408030	5920	5920	5920	5920	0
197	20241010	181100	239408030	5920	5920	5920	5920	0
198	20241010	181000	239408030	5920	5920	5920	5920	0
199	20241010	180900	239408030	5920	5920	5920	5920	0
200	20241010	180800	239408030	5920	5920	5920	5920	0
201	20241010	180700	239408030	5920	5920	5920	5920	0
202	20241010	180600	239408030	5920	5920	5920	5920	0
203	20241010	180500	239408030	5920	5920	5920	5920	0
204	20241010	180400	239408030	5920	5920	5920	5920	0
205	20241010	180300	239408030	5920	5920	5920	5920	0
206	20241010	180200	239408030	5920	5920	5920	5920	0
207	20241010	180100	239408030	5920	5920	5920	5920	0
208	20241010	180000	239408030	5920	5920	5920	5920	0
209	20241010	175900	239408030	5920	5920	5920	5920	0
210	20241010	175800	239408030	5920	5920	5920	5920	0
211	20241010	175700	239408030	5920	5920	5920	5920	0
212	20241010	175600	239408030	5920	5920	5920	5920	222
213	20241010	175500	239408030	5920	5920	5920	5920	0
214	20241010	175400	239408030	5920	5920	5920	5920	0
215	20241010	175300	239408030	5920	5920	5920	5920	0
216	20241010	175200	239408030	5920	5920	5920	5920	0
217	20241010	175100	239408030	5920	5920	5920	5920	0
218	20241010	175000	239408030	5920	5920	5920	5920	0
219	20241010	174900	239408030	5920	5920	5920	5920	0
220	20241010	174800	239408030	5920	5920	5920	5920	0
221	20241010	174700	239408030	5920	5920	5920	5920	0
222	20241010	174600	239408030	5920	5920	5920	5920	0
223	20241010	174500	239408030	5920	5920	5920	5920	0
224	20241010	174400	239408030	5920	5920	5920	5920	0
225	20241010	174300	239408030	5920	5920	5920	5920	0
226	20241010	174200	239408030	5920	5920	5920	5920	0
227	20241010	174100	239408030	5920	5920	5920	5920	0
228	20241010	174000	239408030	5920	5920	5920	5920	0
229	20241010	173900	239408030	5920	5920	5920	5920	0
230	20241010	173800	239408030	5920	5920	5920	5920	0
231	20241010	173700	239408030	5920	5920	5920	5920	0
232	20241010	173600	239408030	5920	5920	5920	5920	0
233	20241010	173500	239408030	5920	5920	5920	5920	0
234	20241010	173400	239408030	5920	5920	5920	5920	0
235	20241010	173300	239408030	5920	5920	5920	5920	0
236	20241010	173200	239408030	5920	5920	5920	5920	0
237	20241010	173100	239408030	5920	5920	5920	5920	0
238	20241010	173000	239408030	5920	5920	5920	5920	0
239	20241010	172900	239408030	5920	5920	5920	5920	0
240	20241010	172800	239408030	5920	5920	5920	5920	0
241	20241010	172700	239408030	5920	5920	5920	5920	0
242	20241010	172600	239408030	5920	5920	5920	5920	222
243	20241010	172500	239408030	5920	5920	5920	5920	0
244	20241010	172400	239408030	5920	5920	5920	5920	0
245	20241010	172300	239408030	5920	5920	5920	5920	0
246	20241010	172200	239408030	5920	5920	5920	5920	0
247	20241010	172100	239408030	5920	5920	5920	5920	0
248	20241010	172000	239408030	5920	5920	5920	5920	0
249	20241010	171900	239408030	5920	5920	5920	5920	0
250	20241010	171800	239408030	5920	5920	5920	5920	0
251	20241010	171700	239408030	5920	5920	5920	5920	0
252	20241010	171600	239408030	5920	5920	5920	5920	0
253	20241010	171500	239408030	5920	5920	5920	5920	0
254	20241010	171400	239408030	5920	5920	5920	5920	0
255	20241010	171300	239408030	5920	5920	5920	5920	0
256	20241010	171200	239408030	5920	5920	5920	5920	0
257	20241010	171100	239408030	5920	5920	5920	5920	0
258	20241010	171000	239408030	5920	5920	5920	5920	0
259	20241010	170900	239408030	5920	5920	5920	5920	0
260	20241010	170800	239408030	5920	5920	5920	5920	0
261	20241010	170700	239408030	5920	5920	5920	5920	0
262	20241010	170600	239408030	5920	5920	5920	5920	0
263	20241010	170500	239408030	5920	5920	5920	5920	0
264	20241010	170400	239408030	5920	5920	5920	5920	0
265	20241010	170300	239408030	5920	5920	5920	5920	0
266	20241010	170200	239408030	5920	5920	5920	5920	0
267	20241010	170100	239408030	5920	5920	5920	5920	0
268	20241010	170000	239408030	5920	5920	5920	5920	0
269	20241010	165900	239408030	5920	5920	5920	5920	0
270	20241010	165800	239408030	5920	5920	5920	5920	0
271	20241010	165700	239408030	5920	5920	5920	5920	0
272	20241010	165600	239408030	5920	5920	5920	5920	222
273	20241010	165500	239408030	5920	5920	5920	5920	0
274	20241010	165400	239408030	5920	5920	5920	5920	0
275	20241010	165300	239408030	5920	5920	5920	5920	0
276	20241010	165200	239408030	5920	5920	5920	5920	0
277	20241010	165100	239408030	5920	5920	5920	5920	0
278	20241010	165000	239408030	5920	5920	5920	5920	0
279	20241010	164900	239408030	5920	5920	5920	5920	0
280	20241010	164800	239408030	5920	5920	5920	5920	0
281	20241010	164700	239408030	5920	5920	5920	5920	0
282	20241010	164600	239408030	5920	5920	5920	5920	0
283	20241010	164500	239408030	5920	5920	5920	5920	0
284	20241010	164400	239408030	5920	5920	5920	5920	0
285	20241010	164300	239408030	5920	5920	5920	5920	0
286	20241010	164200	239408030	5920	5920	5920	5920	0
287	20241010	164100	239408030	5920	5920	5920	5920	0
288	20241010	164000	239408030	5920	5920	5920	5920	0
289	20241010	163900	239408030	5920	5920	5920	5920	0
290	20241010	163800	239408030	5920	5920	5920	5920	0
291	20241010	163700	239408030	5920	5920	5920	5920	0
292	20241010	163600	239408030	5920	5920	5920	5920	0
293	20241010	163500	239408030	5920	5920	5920	5920	0
294	20241010	163400	239408030	5920	5920	5920	5920	0
295	20241010	163300	239408030	5920	5920	5920	5920	0
296	20241010	163200	239408030	5920	5920	5920	5920	0
297	20241010	163100	239408030	5920	5920	5920	5920	0
298	20241010	163000	239408030	5920	5920	5920	5920	0
299	20241010	162900	239408030	5920	5920	5920	5920	0
300	20241010	162800	239408030	5920	5920	5920	5920	0
301	20241010	162700	239408030	5920	5920	5920	5920	0
302	20241010	162600	239408030	5920	5920	5920	5920	222
303	20241010	162500	239408030	5920	5920	5920	5920	0
304	20241010	162400	239408030	5920	5920	5920	5920	0
305	20241010	162300	239408030	5920	5920	5920	5920	0
306	20241010	162200	239408030	5920	5920	5920	5920	0
307	20241010	162100	239408030	5920	5920	5920	5920	0
308	20241010	162000	239408030	5920	5920	5920	5920	0
309	20241010	161900	239408030	5920	5920	5920	5920	0
310	20241010	161800	239408030	5920	5920	5920	5920	0
311	20241010	161700	239408030	5920	5920	5920	5920	0
312	20241010	161600	239408030	5920	5920	5920	5920	0
313	20241010	161500	239408030	5920	5920	5920	5920	0
314	20241010	161400	239408030	5920	5920	5920	5920	0
315	20241010	161300	239408030	5920	5920	5920	5920	0
316	20241010	161200	239408030	5920	5920	5920	5920	0
317	20241010	161100	239408030	5920	5920	5920	5920	0
318	20241010	161000	239408030	5920	5920	5920	5920	0
319	20241010	160900	239408030	5920	5920	5920	5920	0
320	20241010	160800	239408030	5920	5920	5920	5920	0
321	20241010	160700	239408030	5920	5920	5920	5920	0
322	20241010	160600	239408030	5920	5920	5920	5920	0
323	20241010	160500	239408030	5920	5920	5920	5920	0
324	20241010	160400	239408030	5920	5920	5920	5920	0
325	20241010	160300	239408030	5920	5920	5920	5920	0
326	20241010	160200	239408030	5920	5920	5920	5920	0
327	20241010	160100	239408030	5920	5920	5920	5920	0
328	20241010	160000	239408030	5920	5920	5920	5920	0
329	20241010	155900	239408030	5920	5920	5920	5920	0
330	20241010	155800	239408030	5920	5920	5920	5920	0
331	20241010	155700	239408030	5920	5920	5920	5920	0
332	20241010	155600	239408030	5920	5920	5920	5920	222
333	20241010	155500	239408030	5920	5920	5920	5920	0
334	20241010	155400	239408030	5920	5920	5920	5920	0
335	20241010	155300	239408030	5920	5920	5920	5920	0
336	20241010	155200	239408030	5920	5920	5920	5920	0
337	20241010	155100	239408030	5920	5920	5920	5920	0
338	20241010	155000	239408030	5920	5920	5920	5920	0
339	20241010	154900	239408030	5920	5920	5920	5920	0
340	20241010	154800	239408030	5920	5920	5920	5920	0
341	20241010	154700	239408030	5920	5920	5920	5920	0
342	20241010	154600	239408030	5920	5920	5920	5920	0
343	20241010	154500	239408030	5920	5920	5920	5920	0
344	20241010	154400	239408030	5920	5920	5920	5920	0
345	20241010	154300	239408030	5920	5920	5920	5920	0
346	20241010	154200	239408030	5920	5920	5920	5920	0
347	20241010	154100	239408030	5920	5920	5920	5920	0
348	20241010	154000	239408030	5920	5920	5920	5920	0
349	20241010	153900	239408030	5920	5920	5920	5920	0
350	20241010	153800	239408030	5920	5920	5920	5920	0
351	20241010	153700	239408030	5920	5920	5920	5920	0
352	20241010	153600	239408030	5920	5920	5920	5920	0
353	20241010	153500	239408030	5920	5920	5920	5920	0
354	20241010	153400	239408030	5920	5920	5920	5920	0
355	20241010	153300	239408030	5920	5920	5920	5920	0
356	20241010	153200	239408030	5920	5920	5920	5920	0
357	20241010	153100	239408030	5920	5920	5920	5920	0
358	20241010	153000	239408030	5920	5920	5920	5920	222
359	20241010	152900	238093790	5930	5930	5930	5930	0
360	20241010	152800	238093790	5930	5930	5930	5930	0
361	20241010	152700	238093790	5930	5930	5930	5930	0
362	20241010	152600	238093790	5930	5930	5930	5930	0
363	20241010	152500	238093790	5930	5930	5930	5930	0
364	20241010	152400	238093790	5930	5930	5930	5930	0
365	20241010	152300	238093790	5930	5930	5930	5930	0
366	20241010	152200	238093790	5930	5930	5930	5930	0
367	20241010	152100	238093790	5930	5930	5930	5930	0
368	20241010	152000	238093790	5930	5930	5930	5930	0
369	20241010	151900	238093790	5930	5920	5940	5920	110
370	20241010	151800	237442480	5940	5920	5940	5920	7
371	20241010	151700	237401020	5920	5920	5920	5920	790
372	20241010	151600	232724220	5950	5950	5950	5950	0
373	20241010	151500	232724220	5950	5950	5950	5950	0
374	20241010	151400	232724220	5950	5940	5950	5940	190
375	20241010	151300	231595610	5940	5940	5940	5940	0
376	20241010	151200	231595610	5940	5940	5940	5940	0
377	20241010	151100	231595610	5940	5920	5940	5920	113
378	20241010	151000	230925520	5920	5920	5920	5900	28
379	20241010	150900	230760280	5900	5900	5900	5900	0
380	20241010	150800	230760280	5900	5900	5900	5900	0
381	20241010	150700	230760280	5900	5900	5900	5900	152
382	20241010	150600	229863480	5940	5920	5940	5900	3980
383	20241010	150500	206374340	5930	5930	5930	5930	29
384	20241010	150400	206202370	5930	5930	5930	5930	0
385	20241010	150300	206202370	5930	5930	5930	5930	0
386	20241010	150200	206202370	5930	5930	5930	5930	1000
387	20241010	150100	200272370	5930	5940	5940	5930	56
388	20241010	150000	199939840	5940	5940	5940	5940	0
389	20241010	145900	199939840	5940	5940	5940	5940	0
390	20241010	145800	199939840	5940	5940	5940	5940	1
391	20241010	145700	199933900	5930	5930	5930	5930	0
392	20241010	145600	199933900	5930	5930	5930	5930	0
393	20241010	145500	199933900	5930	5930	5930	5930	25
394	20241010	145400	199785650	5940	5940	5940	5940	0
395	20241010	145300	199785650	5940	5940	5940	5940	1
396	20241010	145200	199779710	5930	5930	5930	5930	106
397	20241010	145100	199151130	5910	5920	5920	5910	223
398	20241010	145000	197832700	5920	5920	5920	5920	0
399	20241010	144900	197832700	5920	5920	5920	5920	1
400	20241010	144800	197826780	5940	5940	5940	5940	0
401	20241010	144700	197826780	5940	5940	5940	5940	3
402	20241010	144600	197808960	5940	5940	5940	5940	1
403	20241010	144500	197803020	5930	5930	5930	5930	34
404	20241010	144400	197601400	5930	5930	5930	5930	0
405	20241010	144300	197601400	5930	5930	5930	5930	0
406	20241010	144200	197601400	5930	5930	5930	5930	0
407	20241010	144100	197601400	5930	5940	5940	5930	21
408	20241010	144000	197476670	5940	5940	5940	5940	0
409	20241010	143900	197476670	5940	5940	5940	5940	2
410	20241010	143800	197464790	5930	5930	5930	5930	0
411	20241010	143700	197464790	5930	5930	5930	5930	1999
412	20241010	143600	185610720	5930	5920	5930	5920	38
413	20241010	143500	185385410	5930	5930	5930	5930	1
414	20241010	143400	185379480	5920	5920	5920	5920	252
415	20241010	143300	183887640	5930	5930	5930	5930	101
416	20241010	143200	183288710	5940	5940	5940	5940	11
417	20241010	143100	183223370	5930	5940	5940	5930	905
418	20241010	143000	177856670	5950	5950	5950	5950	0
419	20241010	142900	177856670	5950	5950	5950	5950	0
420	20241010	142800	177856670	5950	5950	5950	5950	0
421	20241010	142700	177856670	5950	5950	5950	5950	0
422	20241010	142600	177856670	5950	5950	5950	5950	59
423	20241010	142500	177505620	5950	5950	5950	5950	30
424	20241010	142400	177327120	5960	5960	5960	5960	70
425	20241010	142300	176909920	5960	5920	5960	5920	674
426	20241010	142200	172919440	5920	5920	5920	5920	483
427	20241010	142100	170060080	5920	5920	5920	5920	0
428	20241010	142000	170060080	5920	5920	5920	5920	111
429	20241010	141900	169402960	5920	5920	5920	5920	0
430	20241010	141800	169402960	5920	5920	5920	5920	2
431	20241010	141700	169391120	5930	5930	5930	5930	0
432	20241010	141600	169391120	5930	5930	5930	5930	0
433	20241010	141500	169391120	5930	5930	5930	5930	63
434	20241010	141400	169017530	5930	5930	5930	5930	0
435	20241010	141300	169017530	5930	5930	5930	5930	2
436	20241010	141200	169005670	5930	5930	5930	5930	0
437	20241010	141100	169005670	5930	5930	5930	5930	34
438	20241010	141000	168804050	5930	5950	5960	5930	47
439	20241010	140900	168524920	5960	5950	5960	5950	2
440	20241010	140800	168513010	5950	5960	5960	5950	22
441	20241010	140700	168382100	5960	5950	5960	5950	25
442	20241010	140600	168233340	5960	5960	5960	5960	0
443	20241010	140500	168233340	5960	5950	5960	5950	252
444	20241010	140400	166731430	5960	5960	5960	5960	223
445	20241010	140300	165402350	5970	5970	5970	5970	50
446	20241010	140200	165103850	5970	5970	5970	5970	2
447	20241010	140100	165091910	5950	5970	5970	5950	26
448	20241010	140000	164937130	5950	5930	5950	5930	1092
449	20241010	135900	158454020	5930	5930	5930	5930	0
450	20241010	135800	158454020	5930	5920	5930	5920	481
451	20241010	135700	155606480	5920	5920	5920	5920	0
452	20241010	135600	155606480	5920	5920	5920	5920	54
453	20241010	135500	155286800	5900	5900	5900	5900	324
454	20241010	135400	153375200	5910	5910	5910	5910	0
455	20241010	135300	153375200	5910	5910	5910	5910	100
456	20241010	135200	152784200	5910	5910	5910	5910	0
457	20241010	135100	152784200	5910	5910	5910	5910	246
458	20241010	135000	151330340	5920	5920	5920	5920	0
459	20241010	134900	151330340	5920	5920	5920	5920	0
460	20241010	134800	151330340	5920	5920	5920	5920	5
461	20241010	134700	151300740	5920	5920	5920	5920	0
462	20241010	134600	151300740	5920	5920	5920	5920	0
463	20241010	134500	151300740	5920	5920	5920	5920	0
464	20241010	134400	151300740	5920	5920	5920	5920	0
465	20241010	134300	151300740	5920	5920	5920	5920	0
466	20241010	134200	151300740	5920	5920	5920	5920	0
467	20241010	134100	151300740	5920	5920	5920	5920	0
468	20241010	134000	151300740	5920	5920	5920	5920	500
469	20241010	133900	148340740	5910	5910	5910	5910	500
470	20241010	133800	145385740	5900	5900	5900	5900	0
471	20241010	133700	145385740	5900	5900	5900	5900	0
472	20241010	133600	145385740	5900	5900	5900	5900	0
473	20241010	133500	145385740	5900	5890	5910	5890	5
474	20241010	133400	145356250	5890	5890	5890	5890	0
475	20241010	133300	145356250	5890	5890	5890	5890	0
476	20241010	133200	145356250	5890	5860	5890	5860	2
477	20241010	133100	145344500	5870	5870	5870	5870	1
478	20241010	133000	145338630	5850	5850	5850	5850	20
479	20241010	132900	145221630	5860	5860	5860	5860	4
480	20241010	132800	145198190	5870	5870	5870	5870	1
481	20241010	132700	145192320	5870	5870	5870	5870	0
482	20241010	132600	145192320	5870	5870	5870	5870	0
483	20241010	132500	145192320	5870	5860	5870	5860	43
484	20241010	132400	144939920	5880	5880	5880	5880	0
485	20241010	132300	144939920	5880	5880	5880	5880	0
486	20241010	132200	144939920	5880	5880	5880	5880	0
487	20241010	132100	144939920	5880	5880	5880	5880	0
488	20241010	132000	144939920	5880	5880	5880	5880	0
489	20241010	131900	144939920	5880	5880	5880	5880	178
490	20241010	131800	143893280	5880	5880	5880	5880	52
491	20241010	131700	143587520	5900	5900	5900	5900	0
492	20241010	131600	143587520	5900	5900	5900	5900	13
493	20241010	131500	143510820	5910	5910	5910	5910	0
494	20241010	131400	143510820	5910	5910	5910	5910	0
495	20241010	131300	143510820	5910	5910	5910	5910	1
496	20241010	131200	143504910	5910	5910	5910	5900	593
497	20241010	131100	140005160	5910	5910	5910	5910	0
498	20241010	131000	140005160	5910	5910	5910	5910	10
499	20241010	130900	139946060	5930	5930	5930	5930	0
500	20241010	130800	139946060	5930	5930	5930	5930	2
501	20241010	130700	139934200	5920	5920	5920	5920	0
502	20241010	130600	139934200	5920	5920	5920	5920	0
503	20241010	130500	139934200	5920	5920	5920	5920	400
504	20241010	130400	137566200	5920	5900	5920	5900	559
505	20241010	130300	134267440	5890	5880	5900	5880	177
506	20241010	130200	133226640	5880	5880	5880	5880	1
507	20241010	130100	133220760	5850	5870	5870	5850	179
508	20241010	130000	132172000	5870	5870	5870	5870	0
509	20241010	125900	132172000	5870	5870	5870	5870	60
510	20241010	125800	131819800	5870	5870	5870	5870	1
511	20241010	125700	131813930	5860	5860	5860	5860	16
512	20241010	125600	131720170	5850	5850	5850	5850	0
513	20241010	125500	131720170	5850	5850	5850	5850	0
514	20241010	125400	131720170	5850	5850	5850	5850	0
515	20241010	125300	131720170	5850	5850	5850	5850	81
516	20241010	125200	131246320	5850	5850	5850	5850	0
517	20241010	125100	131246320	5850	5850	5850	5850	0
518	20241010	125000	131246320	5850	5850	5850	5850	0
519	20241010	124900	131246320	5850	5850	5850	5850	0
520	20241010	124800	131246320	5850	5850	5850	5850	0
521	20241010	124700	131246320	5850	5850	5850	5850	0
522	20241010	124600	131246320	5850	5850	5850	5850	0
523	20241010	124500	131246320	5850	5850	5850	5850	0
524	20241010	124400	131246320	5850	5850	5850	5850	30
525	20241010	124300	131070820	5850	5850	5850	5850	0
526	20241010	124200	131070820	5850	5850	5850	5850	0
527	20241010	124100	131070820	5850	5850	5850	5850	0
528	20241010	124000	131070820	5850	5850	5850	5850	0
529	20241010	123900	131070820	5850	5850	5850	5850	0
530	20241010	123800	131070820	5850	5850	5850	5850	171
531	20241010	123700	130070470	5850	5850	5850	5850	1049
532	20241010	123600	123933820	5850	5850	5850	5850	0
533	20241010	123500	123933820	5850	5850	5850	5850	0
534	20241010	123400	123933820	5850	5850	5850	5850	152
535	20241010	123300	123044620	5850	5850	5850	5850	0
536	20241010	123200	123044620	5850	5850	5850	5850	0
537	20241010	123100	123044620	5850	5850	5850	5850	257
538	20241010	123000	121541170	5840	5840	5840	5840	123
539	20241010	122900	120822850	5850	5850	5850	5850	0
540	20241010	122800	120822850	5850	5850	5850	5850	0
541	20241010	122700	120822850	5850	5850	5850	5850	219
542	20241010	122600	119541700	5860	5870	5870	5860	175
543	20241010	122500	118514470	5870	5870	5870	5870	0
544	20241010	122400	118514470	5870	5870	5870	5870	0
545	20241010	122300	118514470	5870	5870	5870	5870	0
546	20241010	122200	118514470	5870	5870	5870	5870	153
547	20241010	122100	117616360	5850	5850	5850	5850	0
548	20241010	122000	117616360	5850	5850	5850	5850	0
549	20241010	121900	117616360	5850	5850	5850	5850	0
550	20241010	121800	117616360	5850	5850	5850	5850	0
551	20241010	121700	117616360	5850	5850	5850	5850	0
552	20241010	121600	117616360	5850	5850	5850	5850	0
553	20241010	121500	117616360	5850	5850	5850	5850	0
554	20241010	121400	117616360	5850	5850	5850	5850	0
555	20241010	121300	117616360	5850	5850	5850	5850	0
556	20241010	121200	117616360	5850	5850	5850	5850	1
557	20241010	121100	117610510	5870	5870	5870	5870	1
558	20241010	121000	117604640	5850	5850	5850	5850	485
559	20241010	120900	114767390	5840	5840	5840	5840	150
560	20241010	120800	113891390	5840	5840	5840	5840	500
561	20241010	120700	110971390	5840	5840	5840	5840	1
562	20241010	120600	110965550	5830	5830	5830	5830	17
563	20241010	120500	110866440	5850	5850	5850	5850	0
564	20241010	120400	110866440	5850	5850	5850	5850	1
565	20241010	120300	110860590	5830	5830	5830	5830	0
566	20241010	120200	110860590	5830	5830	5830	5830	0
567	20241010	120100	110860590	5830	5830	5830	5830	0
568	20241010	120000	110860590	5830	5830	5830	5830	226
569	20241010	115900	109543010	5840	5840	5840	5840	100
570	20241010	115800	108959010	5840	5840	5840	5840	101
571	20241010	115700	108369170	5840	5840	5840	5840	0
572	20241010	115600	108369170	5840	5840	5840	5840	0
573	20241010	115500	108369170	5840	5840	5840	5840	0
574	20241010	115400	108369170	5840	5840	5840	5840	0
575	20241010	115300	108369170	5840	5830	5840	5830	271
576	20241010	115200	106788530	5850	5850	5850	5850	10
577	20241010	115100	106730030	5840	5840	5840	5840	226
578	20241010	115000	105410190	5850	5850	5850	5850	0
579	20241010	114900	105410190	5850	5850	5850	5850	0
580	20241010	114800	105410190	5850	5840	5850	5840	51
581	20241010	114700	105112340	5850	5840	5850	5840	103
582	20241010	114600	104509800	5840	5840	5840	5840	12
583	20241010	114500	104439720	5850	5850	5850	5850	0
584	20241010	114400	104439720	5850	5850	5850	5850	0
585	20241010	114300	104439720	5850	5850	5850	5840	444
586	20241010	114200	101845250	5850	5850	5850	5850	0
587	20241010	114100	101845250	5850	5850	5850	5850	0
588	20241010	114000	101845250	5850	5850	5850	5850	0
589	20241010	113900	101845250	5850	5850	5850	5850	200
590	20241010	113800	100675250	5840	5840	5840	5840	31
591	20241010	113700	100494210	5840	5840	5840	5840	0
592	20241010	113600	100494210	5840	5840	5840	5840	23
593	20241010	113500	100359890	5840	5840	5840	5840	484
594	20241010	113400	97533330	5840	5840	5840	5840	0
595	20241010	113300	97533330	5840	5830	5840	5830	3
596	20241010	113200	97515820	5840	5840	5840	5840	10
597	20241010	113100	97457420	5840	5840	5840	5840	30
598	20241010	113000	97282220	5840	5840	5840	5840	2
599	20241010	112900	97270540	5840	5840	5840	5840	30
600	20241010	112800	97095340	5840	5840	5840	5840	0
601	20241010	112700	97095340	5840	5840	5840	5840	0
602	20241010	112600	97095340	5840	5840	5840	5840	0
603	20241010	112500	97095340	5840	5840	5840	5840	2
604	20241010	112400	97083660	5840	5840	5840	5840	3
605	20241010	112300	97066140	5830	5830	5830	5830	1
606	20241010	112200	97060310	5830	5830	5830	5830	0
607	20241010	112100	97060310	5830	5830	5830	5830	0
608	20241010	112000	97060310	5830	5830	5830	5830	0
609	20241010	111900	97060310	5830	5830	5830	5830	0
610	20241010	111800	97060310	5830	5830	5830	5830	0
611	20241010	111700	97060310	5830	5830	5830	5830	0
612	20241010	111600	97060310	5830	5830	5830	5830	100
613	20241010	111500	96477310	5830	5830	5830	5830	0
614	20241010	111400	96477310	5830	5830	5830	5830	0
615	20241010	111300	96477310	5830	5830	5830	5830	202
616	20241010	111200	95299650	5850	5850	5850	5850	0
617	20241010	111100	95299650	5850	5850	5850	5850	1
618	20241010	111000	95293800	5830	5830	5830	5830	0
619	20241010	110900	95293800	5830	5830	5830	5830	218
620	20241010	110800	94022860	5820	5820	5820	5820	0
621	20241010	110700	94022860	5820	5820	5820	5820	0
622	20241010	110600	94022860	5820	5820	5820	5820	0
623	20241010	110500	94022860	5820	5820	5820	5820	200
624	20241010	110400	92858860	5810	5810	5810	5810	0
625	20241010	110300	92858860	5810	5810	5810	5810	0
626	20241010	110200	92858860	5810	5810	5810	5810	0
627	20241010	110100	92858860	5810	5810	5810	5810	0
628	20241010	110000	92858860	5810	5810	5810	5810	23
629	20241010	105900	92725230	5810	5810	5810	5810	2
630	20241010	105800	92713610	5810	5810	5810	5810	0
631	20241010	105700	92713610	5810	5810	5810	5810	0
632	20241010	105600	92713610	5810	5810	5810	5810	3
633	20241010	105500	92696180	5810	5810	5810	5810	449
634	20241010	105400	90087490	5800	5800	5800	5800	7
635	20241010	105300	90046890	5800	5800	5800	5800	0
636	20241010	105200	90046890	5800	5800	5800	5800	0
637	20241010	105100	90046890	5800	5800	5800	5800	3
638	20241010	105000	90029490	5810	5810	5810	5810	0
639	20241010	104900	90029490	5810	5810	5810	5810	0
640	20241010	104800	90029490	5810	5810	5810	5810	0
641	20241010	104700	90029490	5810	5810	5810	5810	0
642	20241010	104600	90029490	5810	5810	5810	5810	0
643	20241010	104500	90029490	5810	5810	5810	5800	99
644	20241010	104400	89454640	5810	5810	5810	5810	8
645	20241010	104300	89408160	5790	5790	5790	5790	0
646	20241010	104200	89408160	5790	5790	5790	5790	0
647	20241010	104100	89408160	5790	5790	5790	5790	400
648	20241010	104000	87092160	5790	5790	5790	5790	0
649	20241010	103900	87092160	5790	5790	5790	5790	0
650	20241010	103800	87092160	5790	5790	5790	5790	0
651	20241010	103700	87092160	5790	5790	5790	5790	0
652	20241010	103600	87092160	5790	5820	5820	5790	1754
653	20241010	103500	76919780	5810	5810	5810	5810	0
654	20241010	103400	76919780	5810	5810	5810	5810	0
655	20241010	103300	76919780	5810	5810	5810	5810	0
656	20241010	103200	76919780	5810	5810	5810	5810	0
657	20241010	103100	76919780	5810	5810	5810	5810	0
658	20241010	103000	76919780	5810	5810	5810	5810	0
659	20241010	102900	76919780	5810	5810	5810	5810	90
660	20241010	102800	76396880	5810	5810	5810	5810	1
661	20241010	102700	76391070	5800	5800	5800	5800	0
662	20241010	102600	76391070	5800	5800	5800	5800	0
663	20241010	102500	76391070	5800	5800	5800	5800	0
664	20241010	102400	76391070	5800	5800	5800	5800	1
665	20241010	102300	76385270	5780	5780	5780	5780	0
666	20241010	102200	76385270	5780	5800	5800	5780	120
667	20241010	102100	75691190	5790	5790	5790	5790	100
668	20241010	102000	75112190	5790	5800	5800	5790	98
669	20241010	101900	74544300	5800	5800	5800	5800	135
670	20241010	101800	73761300	5800	5790	5800	5790	115
671	20241010	101700	73094340	5800	5810	5810	5790	143
672	20241010	101600	72266100	5800	5800	5800	5800	408
673	20241010	101500	69899700	5800	5820	5820	5800	3181
674	20241010	101400	51437970	5820	5830	5830	5820	171
675	20241010	101300	50442710	5840	5840	5840	5840	0
676	20241010	101200	50442710	5840	5840	5840	5840	0
677	20241010	101100	50442710	5840	5840	5840	5840	0
678	20241010	101000	50442710	5840	5840	5840	5840	0
679	20241010	100900	50442710	5840	5810	5840	5810	122
680	20241010	100800	49733860	5810	5820	5820	5810	1004
681	20241010	100700	43898950	5820	5820	5820	5820	0
682	20241010	100600	43898950	5820	5820	5820	5820	35
683	20241010	100500	43695250	5840	5840	5840	5840	2
684	20241010	100400	43683570	5810	5840	5840	5810	1028
685	20241010	100300	37692550	5840	5840	5840	5840	0
686	20241010	100200	37692550	5840	5840	5840	5840	0
687	20241010	100100	37692550	5840	5840	5840	5840	18
688	20241010	100000	37587430	5850	5850	5850	5850	72
689	20241010	095900	37166230	5840	5840	5840	5840	0
690	20241010	095800	37166230	5840	5840	5840	5840	0
691	20241010	095700	37166230	5840	5840	5840	5840	0
692	20241010	095600	37166230	5840	5840	5840	5840	100
693	20241010	095500	36582230	5830	5850	5850	5830	788
694	20241010	095400	31981150	5840	5840	5840	5840	21
695	20241010	095300	31858510	5850	5850	5850	5840	328
696	20241010	095200	29941740	5840	5850	5850	5840	749
697	20241010	095100	25560980	5850	5870	5870	5850	480
698	20241010	095000	22748820	5860	5860	5860	5860	10
699	20241010	094900	22690220	5870	5870	5870	5870	0
700	20241010	094800	22690220	5870	5870	5870	5870	0
701	20241010	094700	22690220	5870	5870	5870	5870	10
702	20241010	094600	22631520	5880	5880	5880	5880	1
703	20241010	094500	22625640	5890	5870	5890	5870	7
704	20241010	094400	22584510	5890	5890	5890	5890	38
705	20241010	094300	22360690	5890	5890	5900	5890	3
706	20241010	094200	22343010	5890	5880	5890	5880	43
707	20241010	094100	22090110	5850	5860	5860	5850	107
708	20241010	094000	21463100	5890	5890	5890	5890	0
709	20241010	093900	21463100	5890	5890	5890	5890	0
710	20241010	093800	21463100	5890	5890	5890	5890	20
711	20241010	093700	21345300	5860	5860	5860	5860	0
712	20241010	093600	21345300	5860	5860	5860	5860	0
713	20241010	093500	21345300	5860	5860	5860	5850	155
714	20241010	093400	20438360	5850	5860	5860	5850	100
715	20241010	093300	19852940	5870	5870	5870	5870	0
716	20241010	093200	19852940	5870	5870	5870	5870	98
717	20241010	093100	19277680	5880	5880	5880	5880	0
718	20241010	093000	19277680	5880	5880	5880	5880	0
719	20241010	092900	19277680	5880	5890	5890	5880	179
720	20241010	092800	18223630	5890	5890	5890	5890	0
721	20241010	092700	18223630	5890	5890	5890	5890	0
722	20241010	092600	18223630	5890	5890	5890	5890	0
723	20241010	092500	18223630	5890	5890	5890	5890	0
724	20241010	092400	18223630	5890	5900	5900	5890	88
725	20241010	092300	17705110	5890	5890	5890	5890	0
726	20241010	092200	17705110	5890	5890	5890	5890	0
727	20241010	092100	17705110	5890	5890	5890	5890	7
728	20241010	092000	17663880	5910	5910	5910	5910	34
729	20241010	091900	17462940	5890	5890	5890	5890	0
730	20241010	091800	17462940	5890	5890	5890	5890	3
731	20241010	091700	17445270	5900	5900	5900	5890	184
732	20241010	091600	16359950	5920	5920	5920	5920	41
733	20241010	091500	16117230	5910	5900	5910	5900	18
734	20241010	091400	16011000	5900	5900	5900	5900	2
735	20241010	091300	15999200	5900	5900	5900	5900	0
736	20241010	091200	15999200	5900	5900	5900	5900	313
737	20241010	091100	14152500	5900	5900	5900	5900	200
738	20241010	091000	12972500	5920	5920	5920	5920	48
739	20241010	090900	12688340	5950	5930	5950	5930	6
740	20241010	090800	12652740	5920	5920	5920	5920	0
741	20241010	090700	12652740	5920	5920	5920	5920	0
742	20241010	090600	12652740	5920	5920	5920	5920	11
743	20241010	090500	12587620	5920	5880	5920	5880	312
744	20241010	090400	10747970	5840	5840	5840	5840	349
745	20241010	090300	8709810	5840	5850	5850	5840	400
746	20241010	090200	6373760	5840	5860	5860	5840	600
747	20241010	090100	2869340	5830	5910	5910	5830	252
748	20241010	090000	1397120	5920	5920	5920	5920	236