KissMeData/170920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203300	266778420	9690	9690	9690	9690	30
3	20241011	203200	266778420	9690	9690	9690	9690	0
4	20241011	203100	266778420	9690	9690	9690	9690	0
5	20241011	203000	266778420	9690	9690	9690	9690	0
6	20241011	202900	266778420	9690	9690	9690	9690	0
7	20241011	202800	266778420	9690	9690	9690	9690	0
8	20241011	202700	266778420	9690	9690	9690	9690	0
9	20241011	202600	266778420	9690	9690	9690	9690	0
10	20241011	202500	266778420	9690	9690	9690	9690	0
11	20241011	202400	266778420	9690	9690	9690	9690	0
12	20241011	202300	266778420	9690	9690	9690	9690	0
13	20241011	202200	266778420	9690	9690	9690	9690	0
14	20241011	202100	266778420	9690	9690	9690	9690	0
15	20241011	202000	266778420	9690	9690	9690	9690	0
16	20241011	201900	266778420	9690	9690	9690	9690	0
17	20241011	201800	266778420	9690	9690	9690	9690	0
18	20241011	201700	266778420	9690	9690	9690	9690	0
19	20241011	201600	266778420	9690	9690	9690	9690	0
20	20241011	201500	266778420	9690	9690	9690	9690	0
21	20241011	201400	266778420	9690	9690	9690	9690	0
22	20241011	201300	266778420	9690	9690	9690	9690	0
23	20241011	201200	266778420	9690	9690	9690	9690	0
24	20241011	201100	266778420	9690	9690	9690	9690	0
25	20241011	201000	266778420	9690	9690	9690	9690	0
26	20241011	200900	266778420	9690	9690	9690	9690	0
27	20241011	200800	266778420	9690	9690	9690	9690	0
28	20241011	200700	266778420	9690	9690	9690	9690	0
29	20241011	200600	266778420	9690	9690	9690	9690	0
30	20241011	200500	266778420	9690	9690	9690	9690	0
31	20241011	200400	266778420	9690	9690	9690	9690	0
32	20241011	200300	266778420	9690	9690	9690	9690	30
33	20241011	200200	266778420	9690	9690	9690	9690	0
34	20241011	200100	266778420	9690	9690	9690	9690	0
35	20241011	200000	266778420	9690	9690	9690	9690	0
36	20241011	195900	266778420	9690	9690	9690	9690	0
37	20241011	195800	266778420	9690	9690	9690	9690	0
38	20241011	195700	266778420	9690	9690	9690	9690	0
39	20241011	195600	266778420	9690	9690	9690	9690	0
40	20241011	195500	266778420	9690	9690	9690	9690	0
41	20241011	195400	266778420	9690	9690	9690	9690	0
42	20241011	195300	266778420	9690	9690	9690	9690	0
43	20241011	195200	266778420	9690	9690	9690	9690	0
44	20241011	195100	266778420	9690	9690	9690	9690	0
45	20241011	195000	266778420	9690	9690	9690	9690	0
46	20241011	194900	266778420	9690	9690	9690	9690	0
47	20241011	194800	266778420	9690	9690	9690	9690	0
48	20241011	194700	266778420	9690	9690	9690	9690	0
49	20241011	194600	266778420	9690	9690	9690	9690	0
50	20241011	194500	266778420	9690	9690	9690	9690	0
51	20241011	194400	266778420	9690	9690	9690	9690	0
52	20241011	194300	266778420	9690	9690	9690	9690	0
53	20241011	194200	266778420	9690	9690	9690	9690	0
54	20241011	194100	266778420	9690	9690	9690	9690	0
55	20241011	194000	266778420	9690	9690	9690	9690	0
56	20241011	193900	266778420	9690	9690	9690	9690	0
57	20241011	193800	266778420	9690	9690	9690	9690	0
58	20241011	193700	266778420	9690	9690	9690	9690	0
59	20241011	193600	266778420	9690	9690	9690	9690	0
60	20241011	193500	266778420	9690	9690	9690	9690	0
61	20241011	193400	266778420	9690	9690	9690	9690	0
62	20241011	193300	266778420	9690	9690	9690	9690	30
63	20241011	193200	266778420	9690	9690	9690	9690	0
64	20241011	193100	266778420	9690	9690	9690	9690	0
65	20241011	193000	266778420	9690	9690	9690	9690	0
66	20241011	192900	266778420	9690	9690	9690	9690	0
67	20241011	192800	266778420	9690	9690	9690	9690	0
68	20241011	192700	266778420	9690	9690	9690	9690	0
69	20241011	192600	266778420	9690	9690	9690	9690	0
70	20241011	192500	266778420	9690	9690	9690	9690	0
71	20241011	192400	266778420	9690	9690	9690	9690	0
72	20241011	192300	266778420	9690	9690	9690	9690	0
73	20241011	192200	266778420	9690	9690	9690	9690	0
74	20241011	192100	266778420	9690	9690	9690	9690	0
75	20241011	192000	266778420	9690	9690	9690	9690	0
76	20241011	191900	266778420	9690	9690	9690	9690	0
77	20241011	191800	266778420	9690	9690	9690	9690	0
78	20241011	191700	266778420	9690	9690	9690	9690	0
79	20241011	191600	266778420	9690	9690	9690	9690	0
80	20241011	191500	266778420	9690	9690	9690	9690	0
81	20241011	191400	266778420	9690	9690	9690	9690	0
82	20241011	191300	266778420	9690	9690	9690	9690	0
83	20241011	191200	266778420	9690	9690	9690	9690	0
84	20241011	191100	266778420	9690	9690	9690	9690	0
85	20241011	191000	266778420	9690	9690	9690	9690	0
86	20241011	190900	266778420	9690	9690	9690	9690	0
87	20241011	190800	266778420	9690	9690	9690	9690	0
88	20241011	190700	266778420	9690	9690	9690	9690	0
89	20241011	190600	266778420	9690	9690	9690	9690	0
90	20241011	190500	266778420	9690	9690	9690	9690	0
91	20241011	190400	266778420	9690	9690	9690	9690	0
92	20241011	190300	266778420	9690	9690	9690	9690	30
93	20241011	190200	266778420	9690	9690	9690	9690	0
94	20241011	190100	266778420	9690	9690	9690	9690	0
95	20241011	190000	266778420	9690	9690	9690	9690	0
96	20241011	185900	266778420	9690	9690	9690	9690	0
97	20241011	185800	266778420	9690	9690	9690	9690	0
98	20241011	185700	266778420	9690	9690	9690	9690	0
99	20241011	185600	266778420	9690	9690	9690	9690	0
100	20241011	185500	266778420	9690	9690	9690	9690	0
101	20241011	185400	266778420	9690	9690	9690	9690	0
102	20241011	185300	266778420	9690	9690	9690	9690	0
103	20241011	185200	266778420	9690	9690	9690	9690	0
104	20241011	185100	266778420	9690	9690	9690	9690	0
105	20241011	185000	266778420	9690	9690	9690	9690	0
106	20241011	184900	266778420	9690	9690	9690	9690	0
107	20241011	184800	266778420	9690	9690	9690	9690	0
108	20241011	184700	266778420	9690	9690	9690	9690	0
109	20241011	184600	266778420	9690	9690	9690	9690	0
110	20241011	184500	266778420	9690	9690	9690	9690	0
111	20241011	184400	266778420	9690	9690	9690	9690	0
112	20241011	184300	266778420	9690	9690	9690	9690	0
113	20241011	184200	266778420	9690	9690	9690	9690	0
114	20241011	184100	266778420	9690	9690	9690	9690	0
115	20241011	184000	266778420	9690	9690	9690	9690	0
116	20241011	183900	266778420	9690	9690	9690	9690	0
117	20241011	183800	266778420	9690	9690	9690	9690	0
118	20241011	183700	266778420	9690	9690	9690	9690	0
119	20241011	183600	266778420	9690	9690	9690	9690	0
120	20241011	183500	266778420	9690	9690	9690	9690	0
121	20241011	183400	266778420	9690	9690	9690	9690	0
122	20241011	183300	266778420	9690	9690	9690	9690	30
123	20241011	183200	266778420	9690	9690	9690	9690	0
124	20241011	183100	266778420	9690	9690	9690	9690	0
125	20241011	183000	266778420	9690	9690	9690	9690	0
126	20241011	182900	266778420	9690	9690	9690	9690	0
127	20241011	182800	266778420	9690	9690	9690	9690	0
128	20241011	182700	266778420	9690	9690	9690	9690	0
129	20241011	182600	266778420	9690	9690	9690	9690	0
130	20241011	182500	266778420	9690	9690	9690	9690	0
131	20241011	182400	266778420	9690	9690	9690	9690	0
132	20241011	182300	266778420	9690	9690	9690	9690	0
133	20241011	182200	266778420	9690	9690	9690	9690	0
134	20241011	182100	266778420	9690	9690	9690	9690	0
135	20241011	182000	266778420	9690	9690	9690	9690	0
136	20241011	181900	266778420	9690	9690	9690	9690	0
137	20241011	181800	266778420	9690	9690	9690	9690	0
138	20241011	181700	266778420	9690	9690	9690	9690	0
139	20241011	181600	266778420	9690	9690	9690	9690	0
140	20241011	181500	266778420	9690	9690	9690	9690	0
141	20241011	181400	266778420	9690	9690	9690	9690	0
142	20241011	181300	266778420	9690	9690	9690	9690	0
143	20241011	181200	266778420	9690	9690	9690	9690	0
144	20241011	181100	266778420	9690	9690	9690	9690	0
145	20241011	181000	266778420	9690	9690	9690	9690	0
146	20241011	180900	266778420	9690	9690	9690	9690	0
147	20241011	180800	266778420	9690	9690	9690	9690	0
148	20241011	180700	266778420	9690	9690	9690	9690	0
149	20241011	180600	266778420	9690	9690	9690	9690	0
150	20241011	180500	266778420	9690	9690	9690	9690	0
151	20241011	180400	266778420	9690	9690	9690	9690	0
152	20241011	180300	266778420	9690	9690	9690	9690	30
153	20241011	180200	266778420	9690	9690	9690	9690	0
154	20241011	180100	266778420	9690	9690	9690	9690	0
155	20241011	180000	266778420	9690	9690	9690	9690	0
156	20241011	175900	266778420	9690	9690	9690	9690	0
157	20241011	175800	266778420	9690	9690	9690	9690	0
158	20241011	175700	266778420	9690	9690	9690	9690	0
159	20241011	175600	266778420	9690	9690	9690	9690	0
160	20241011	175500	266778420	9690	9690	9690	9690	0
161	20241011	175400	266778420	9690	9690	9690	9690	0
162	20241011	175300	266778420	9690	9690	9690	9690	0
163	20241011	175200	266778420	9690	9690	9690	9690	0
164	20241011	175100	266778420	9690	9690	9690	9690	0
165	20241011	175000	266778420	9690	9690	9690	9690	0
166	20241011	174900	266778420	9690	9690	9690	9690	0
167	20241011	174800	266778420	9690	9690	9690	9690	0
168	20241011	174700	266778420	9690	9690	9690	9690	0
169	20241011	174600	266778420	9690	9690	9690	9690	0
170	20241011	174500	266778420	9690	9690	9690	9690	0
171	20241011	174400	266778420	9690	9690	9690	9690	0
172	20241011	174300	266778420	9690	9690	9690	9690	0
173	20241011	174200	266778420	9690	9690	9690	9690	0
174	20241011	174100	266778420	9690	9690	9690	9690	0
175	20241011	174000	266778420	9690	9690	9690	9690	0
176	20241011	173900	266778420	9690	9690	9690	9690	0
177	20241011	173800	266778420	9690	9690	9690	9690	0
178	20241011	173700	266778420	9690	9690	9690	9690	0
179	20241011	173600	266778420	9690	9690	9690	9690	0
180	20241011	173500	266778420	9690	9690	9690	9690	0
181	20241011	173400	266778420	9690	9690	9690	9690	0
182	20241011	173300	266778420	9690	9690	9690	9690	30
183	20241011	173200	266778420	9690	9690	9690	9690	0
184	20241011	173100	266778420	9690	9690	9690	9690	0
185	20241011	173000	266778420	9690	9690	9690	9690	0
186	20241011	172900	266778420	9690	9690	9690	9690	0
187	20241011	172800	266778420	9690	9690	9690	9690	0
188	20241011	172700	266778420	9690	9690	9690	9690	0
189	20241011	172600	266778420	9690	9690	9690	9690	0
190	20241011	172500	266778420	9690	9690	9690	9690	0
191	20241011	172400	266778420	9690	9690	9690	9690	0
192	20241011	172300	266778420	9690	9690	9690	9690	0
193	20241011	172200	266778420	9690	9690	9690	9690	0
194	20241011	172100	266778420	9690	9690	9690	9690	0
195	20241011	172000	266778420	9690	9690	9690	9690	0
196	20241011	171900	266778420	9690	9690	9690	9690	0
197	20241011	171800	266778420	9690	9690	9690	9690	0
198	20241011	171700	266778420	9690	9690	9690	9690	0
199	20241011	171600	266778420	9690	9690	9690	9690	0
200	20241011	171500	266778420	9690	9690	9690	9690	0
201	20241011	171400	266778420	9690	9690	9690	9690	0
202	20241011	171300	266778420	9690	9690	9690	9690	0
203	20241011	171200	266778420	9690	9690	9690	9690	0
204	20241011	171100	266778420	9690	9690	9690	9690	0
205	20241011	171000	266778420	9690	9690	9690	9690	0
206	20241011	170900	266778420	9690	9690	9690	9690	0
207	20241011	170800	266778420	9690	9690	9690	9690	0
208	20241011	170700	266778420	9690	9690	9690	9690	0
209	20241011	170600	266778420	9690	9690	9690	9690	0
210	20241011	170500	266778420	9690	9690	9690	9690	0
211	20241011	170400	266778420	9690	9690	9690	9690	0
212	20241011	170300	266778420	9690	9690	9690	9690	30
213	20241011	170200	266778420	9690	9690	9690	9690	0
214	20241011	170100	266778420	9690	9690	9690	9690	0
215	20241011	170000	266778420	9690	9690	9690	9690	0
216	20241011	165900	266778420	9690	9690	9690	9690	0
217	20241011	165800	266778420	9690	9690	9690	9690	0
218	20241011	165700	266778420	9690	9690	9690	9690	0
219	20241011	165600	266778420	9690	9690	9690	9690	0
220	20241011	165500	266778420	9690	9690	9690	9690	0
221	20241011	165400	266778420	9690	9690	9690	9690	0
222	20241011	165300	266778420	9690	9690	9690	9690	0
223	20241011	165200	266778420	9690	9690	9690	9690	0
224	20241011	165100	266778420	9690	9690	9690	9690	0
225	20241011	165000	266778420	9690	9690	9690	9690	0
226	20241011	164900	266778420	9690	9690	9690	9690	0
227	20241011	164800	266778420	9690	9690	9690	9690	0
228	20241011	164700	266778420	9690	9690	9690	9690	0
229	20241011	164600	266778420	9690	9690	9690	9690	0
230	20241011	164500	266778420	9690	9690	9690	9690	0
231	20241011	164400	266778420	9690	9690	9690	9690	0
232	20241011	164300	266778420	9690	9690	9690	9690	0
233	20241011	164200	266778420	9690	9690	9690	9690	0
234	20241011	164100	266778420	9690	9690	9690	9690	0
235	20241011	164000	266778420	9690	9690	9690	9690	0
236	20241011	163900	266778420	9690	9690	9690	9690	0
237	20241011	163800	266778420	9690	9690	9690	9690	0
238	20241011	163700	266778420	9690	9690	9690	9690	0
239	20241011	163600	266778420	9690	9690	9690	9690	0
240	20241011	163500	266778420	9690	9690	9690	9690	0
241	20241011	163400	266778420	9690	9690	9690	9690	0
242	20241011	163300	266778420	9690	9690	9690	9690	30
243	20241011	163200	266778420	9690	9690	9690	9690	0
244	20241011	163100	266778420	9690	9690	9690	9690	0
245	20241011	163000	266778420	9690	9690	9690	9690	0
246	20241011	162900	266778420	9690	9690	9690	9690	0
247	20241011	162800	266778420	9690	9690	9690	9690	0
248	20241011	162700	266778420	9690	9690	9690	9690	0
249	20241011	162600	266778420	9690	9690	9690	9690	0
250	20241011	162500	266778420	9690	9690	9690	9690	0
251	20241011	162400	266778420	9690	9690	9690	9690	0
252	20241011	162300	266778420	9690	9690	9690	9690	0
253	20241011	162200	266778420	9690	9690	9690	9690	0
254	20241011	162100	266778420	9690	9690	9690	9690	0
255	20241011	162000	266778420	9690	9690	9690	9690	0
256	20241011	161900	266778420	9690	9690	9690	9690	0
257	20241011	161800	266778420	9690	9690	9690	9690	0
258	20241011	161700	266778420	9690	9690	9690	9690	0
259	20241011	161600	266778420	9690	9690	9690	9690	0
260	20241011	161500	266778420	9690	9690	9690	9690	0
261	20241011	161400	266778420	9690	9690	9690	9690	0
262	20241011	161300	266778420	9690	9690	9690	9690	0
263	20241011	161200	266778420	9690	9690	9690	9690	0
264	20241011	161100	266778420	9690	9690	9690	9690	0
265	20241011	161000	266778420	9690	9690	9690	9690	0
266	20241011	160900	266778420	9690	9690	9690	9690	0
267	20241011	160800	266778420	9690	9690	9690	9690	0
268	20241011	160700	266778420	9690	9690	9690	9690	0
269	20241011	160600	266778420	9690	9690	9690	9690	0
270	20241011	160500	266778420	9690	9690	9690	9690	0
271	20241011	160400	266778420	9690	9690	9690	9690	0
272	20241011	160300	266778420	9690	9690	9690	9690	30
273	20241011	160200	266778420	9690	9690	9690	9690	0
274	20241011	160100	266778420	9690	9690	9690	9690	0
275	20241011	160000	266778420	9690	9690	9690	9690	0
276	20241011	155900	266778420	9690	9690	9690	9690	0
277	20241011	155800	266778420	9690	9690	9690	9690	0
278	20241011	155700	266778420	9690	9690	9690	9690	0
279	20241011	155600	266778420	9690	9690	9690	9690	0
280	20241011	155500	266778420	9690	9690	9690	9690	0
281	20241011	155400	266778420	9690	9690	9690	9690	0
282	20241011	155300	266778420	9690	9690	9690	9690	0
283	20241011	155200	266778420	9690	9690	9690	9690	0
284	20241011	155100	266778420	9690	9690	9690	9690	0
285	20241011	155000	266778420	9690	9690	9690	9690	0
286	20241011	154900	266778420	9690	9690	9690	9690	0
287	20241011	154800	266778420	9690	9690	9690	9690	0
288	20241011	154700	266778420	9690	9690	9690	9690	0
289	20241011	154600	266778420	9690	9690	9690	9690	0
290	20241011	154500	266778420	9690	9690	9690	9690	0
291	20241011	154400	266778420	9690	9690	9690	9690	0
292	20241011	154300	266778420	9690	9690	9690	9690	0
293	20241011	154200	266778420	9690	9690	9690	9690	0
294	20241011	154100	266778420	9690	9690	9690	9690	0
295	20241011	154000	266778420	9690	9690	9690	9690	0
296	20241011	153900	266778420	9690	9690	9690	9690	0
297	20241011	153800	266778420	9690	9690	9690	9690	0
298	20241011	153700	266778420	9690	9690	9690	9690	0
299	20241011	153600	266778420	9690	9690	9690	9690	0
300	20241011	153500	266778420	9690	9690	9690	9690	0
301	20241011	153400	266778420	9690	9690	9690	9690	0
302	20241011	153300	266778420	9690	9690	9690	9690	30
303	20241011	153200	266778420	9690	9690	9690	9690	0
304	20241011	153100	266778420	9690	9690	9690	9690	0
305	20241011	153000	266778420	9690	9690	9690	9690	30
306	20241011	152900	266487720	9700	9700	9700	9700	0
307	20241011	152800	266487720	9700	9700	9700	9700	0
308	20241011	152700	266487720	9700	9700	9700	9700	0
309	20241011	152600	266487720	9700	9700	9700	9700	0
310	20241011	152500	266487720	9700	9700	9700	9700	0
311	20241011	152400	266487720	9700	9700	9700	9700	0
312	20241011	152300	266487720	9700	9700	9700	9700	0
313	20241011	152200	266487720	9700	9700	9700	9700	0
314	20241011	152100	266487720	9700	9700	9700	9700	0
315	20241011	152000	266487720	9700	9700	9700	9700	0
316	20241011	151900	266487720	9700	9700	9700	9700	0
317	20241011	151800	266487720	9700	9700	9700	9700	0
318	20241011	151700	266487720	9700	9700	9700	9700	0
319	20241011	151600	266487720	9700	9700	9700	9700	0
320	20241011	151500	266487720	9700	9700	9700	9700	0
321	20241011	151400	266487720	9700	9700	9700	9700	0
322	20241011	151300	266487720	9700	9700	9700	9700	0
323	20241011	151200	266487720	9700	9700	9700	9700	0
324	20241011	151100	266487720	9700	9700	9700	9700	0
325	20241011	151000	266487720	9700	9700	9700	9700	2
326	20241011	150900	266468320	9640	9640	9640	9640	2
327	20241011	150800	266449040	9700	9700	9700	9700	0
328	20241011	150700	266449040	9700	9700	9700	9700	0
329	20241011	150600	266449040	9700	9700	9700	9700	0
330	20241011	150500	266449040	9700	9700	9700	9700	0
331	20241011	150400	266449040	9700	9700	9700	9700	0
332	20241011	150300	266449040	9700	9700	9700	9700	0
333	20241011	150200	266449040	9700	9700	9700	9700	0
334	20241011	150100	266449040	9700	9700	9700	9700	0
335	20241011	150000	266449040	9700	9700	9700	9700	0
336	20241011	145900	266449040	9700	9700	9700	9700	21
337	20241011	145800	266245340	9680	9680	9680	9680	0
338	20241011	145700	266245340	9680	9680	9680	9680	262
339	20241011	145600	263709180	9680	9680	9680	9680	0
340	20241011	145500	263709180	9680	9680	9680	9680	0
341	20241011	145400	263709180	9680	9680	9680	9620	11
342	20241011	145300	263602760	9620	9620	9620	9620	0
343	20241011	145200	263602760	9620	9620	9620	9620	0
344	20241011	145100	263602760	9620	9620	9620	9620	0
345	20241011	145000	263602760	9620	9620	9620	9620	143
346	20241011	144900	262227100	9680	9680	9680	9680	0
347	20241011	144800	262227100	9680	9680	9680	9680	0
348	20241011	144700	262227100	9680	9680	9680	9680	0
349	20241011	144600	262227100	9680	9680	9680	9680	0
350	20241011	144500	262227100	9680	9680	9680	9680	0
351	20241011	144400	262227100	9680	9680	9680	9680	0
352	20241011	144300	262227100	9680	9680	9680	9680	0
353	20241011	144200	262227100	9680	9680	9680	9680	0
354	20241011	144100	262227100	9680	9680	9680	9680	0
355	20241011	144000	262227100	9680	9680	9680	9680	0
356	20241011	143900	262227100	9680	9680	9680	9680	0
357	20241011	143800	262227100	9680	9680	9680	9680	0
358	20241011	143700	262227100	9680	9680	9680	9680	0
359	20241011	143600	262227100	9680	9680	9680	9680	0
360	20241011	143500	262227100	9680	9680	9680	9680	0
361	20241011	143400	262227100	9680	9680	9680	9680	0
362	20241011	143300	262227100	9680	9640	9680	9640	42
363	20241011	143200	261821820	9630	9630	9630	9630	0
364	20241011	143100	261821820	9630	9650	9650	9630	611
365	20241011	143000	255937570	9690	9690	9690	9690	0
366	20241011	142900	255937570	9690	9690	9690	9690	0
367	20241011	142800	255937570	9690	9690	9690	9690	0
368	20241011	142700	255937570	9690	9690	9690	9690	0
369	20241011	142600	255937570	9690	9690	9690	9690	0
370	20241011	142500	255937570	9690	9690	9690	9690	0
371	20241011	142400	255937570	9690	9690	9690	9690	0
372	20241011	142300	255937570	9690	9690	9690	9690	0
373	20241011	142200	255937570	9690	9690	9690	9690	0
374	20241011	142100	255937570	9690	9690	9690	9690	0
375	20241011	142000	255937570	9690	9690	9690	9690	399
376	20241011	141900	252071260	9690	9660	9690	9660	1000
377	20241011	141800	242402830	9670	9670	9670	9670	0
378	20241011	141700	242402830	9670	9630	9670	9630	18
379	20241011	141600	242229450	9630	9640	9640	9630	310
380	20241011	141500	239244050	9630	9630	9630	9630	0
381	20241011	141400	239244050	9630	9630	9630	9630	100
382	20241011	141300	238281050	9640	9640	9640	9640	200
383	20241011	141200	236353050	9640	9640	9640	9640	0
384	20241011	141100	236353050	9640	9640	9640	9640	0
385	20241011	141000	236353050	9640	9640	9640	9640	0
386	20241011	140900	236353050	9640	9640	9640	9640	0
387	20241011	140800	236353050	9640	9640	9640	9640	0
388	20241011	140700	236353050	9640	9640	9640	9640	5
389	20241011	140600	236304850	9640	9640	9640	9640	130
390	20241011	140500	235051650	9690	9690	9690	9690	0
391	20241011	140400	235051650	9690	9690	9690	9690	0
392	20241011	140300	235051650	9690	9690	9690	9690	0
393	20241011	140200	235051650	9690	9690	9690	9690	0
394	20241011	140100	235051650	9690	9690	9690	9690	0
395	20241011	140000	235051650	9690	9690	9690	9690	0
396	20241011	135900	235051650	9690	9690	9690	9690	0
397	20241011	135800	235051650	9690	9690	9690	9690	0
398	20241011	135700	235051650	9690	9690	9690	9690	0
399	20241011	135600	235051650	9690	9690	9690	9690	0
400	20241011	135500	235051650	9690	9690	9690	9690	0
401	20241011	135400	235051650	9690	9690	9690	9690	0
402	20241011	135300	235051650	9690	9690	9690	9690	981
403	20241011	135200	225545760	9680	9680	9680	9680	1000
404	20241011	135100	215865760	9650	9650	9650	9650	35
405	20241011	135000	215528010	9680	9680	9680	9680	0
406	20241011	134900	215528010	9680	9680	9680	9680	8
407	20241011	134800	215450570	9680	9680	9680	9680	0
408	20241011	134700	215450570	9680	9680	9680	9680	0
409	20241011	134600	215450570	9680	9680	9680	9680	0
410	20241011	134500	215450570	9680	9680	9680	9680	0
411	20241011	134400	215450570	9680	9680	9680	9680	1
412	20241011	134300	215440890	9650	9680	9680	9650	522
413	20241011	134200	210400350	9680	9680	9680	9680	0
414	20241011	134100	210400350	9680	9680	9680	9680	96
415	20241011	134000	209471070	9710	9710	9710	9710	0
416	20241011	133900	209471070	9710	9710	9710	9710	0
417	20241011	133800	209471070	9710	9710	9710	9710	0
418	20241011	133700	209471070	9710	9710	9710	9710	0
419	20241011	133600	209471070	9710	9710	9710	9710	51
420	20241011	133500	208975860	9710	9710	9710	9710	0
421	20241011	133400	208975860	9710	9710	9710	9710	0
422	20241011	133300	208975860	9710	9710	9710	9710	0
423	20241011	133200	208975860	9710	9710	9710	9710	0
424	20241011	133100	208975860	9710	9710	9710	9710	0
425	20241011	133000	208975860	9710	9710	9710	9710	0
426	20241011	132900	208975860	9710	9710	9710	9710	0
427	20241011	132800	208975860	9710	9710	9710	9710	0
428	20241011	132700	208975860	9710	9710	9710	9710	0
429	20241011	132600	208975860	9710	9710	9710	9710	0
430	20241011	132500	208975860	9710	9710	9710	9710	1
431	20241011	132400	208966150	9680	9680	9680	9680	0
432	20241011	132300	208966150	9680	9680	9680	9680	0
433	20241011	132200	208966150	9680	9680	9680	9680	0
434	20241011	132100	208966150	9680	9680	9680	9680	139
435	20241011	132000	207620630	9680	9680	9680	9680	0
436	20241011	131900	207620630	9680	9680	9680	9680	0
437	20241011	131800	207620630	9680	9680	9680	9680	36
438	20241011	131700	207272150	9710	9710	9710	9710	0
439	20241011	131600	207272150	9710	9710	9710	9710	0
440	20241011	131500	207272150	9710	9710	9710	9710	0
441	20241011	131400	207272150	9710	9710	9710	9710	0
442	20241011	131300	207272150	9710	9710	9710	9710	115
443	20241011	131200	206155500	9700	9700	9700	9700	0
444	20241011	131100	206155500	9700	9700	9700	9700	0
445	20241011	131000	206155500	9700	9700	9700	9700	0
446	20241011	130900	206155500	9700	9700	9700	9700	0
447	20241011	130800	206155500	9700	9700	9700	9700	0
448	20241011	130700	206155500	9700	9700	9700	9700	0
449	20241011	130600	206155500	9700	9700	9700	9700	0
450	20241011	130500	206155500	9700	9700	9700	9700	369
451	20241011	130400	202576200	9710	9730	9730	9710	494
452	20241011	130300	197777950	9730	9730	9730	9730	0
453	20241011	130200	197777950	9730	9730	9730	9730	0
454	20241011	130100	197777950	9730	9730	9730	9730	0
455	20241011	130000	197777950	9730	9730	9730	9730	3
456	20241011	125900	197748760	9730	9730	9730	9730	0
457	20241011	125800	197748760	9730	9740	9740	9730	200
458	20241011	125700	195801600	9750	9750	9750	9750	0
459	20241011	125600	195801600	9750	9750	9750	9750	0
460	20241011	125500	195801600	9750	9750	9750	9750	20
461	20241011	125400	195606600	9750	9750	9750	9750	1
462	20241011	125300	195596850	9740	9740	9740	9740	1
463	20241011	125200	195587110	9740	9740	9740	9740	13
464	20241011	125100	195460490	9740	9740	9740	9740	0
465	20241011	125000	195460490	9740	9740	9740	9740	0
466	20241011	124900	195460490	9740	9740	9740	9740	139
467	20241011	124800	194106630	9790	9790	9790	9790	0
468	20241011	124700	194106630	9790	9790	9790	9790	0
469	20241011	124600	194106630	9790	9790	9790	9790	0
470	20241011	124500	194106630	9790	9790	9790	9790	0
471	20241011	124400	194106630	9790	9790	9790	9790	1
472	20241011	124300	194096840	9740	9740	9740	9740	0
473	20241011	124200	194096840	9740	9740	9740	9740	0
474	20241011	124100	194096840	9740	9740	9740	9740	0
475	20241011	124000	194096840	9740	9740	9740	9740	0
476	20241011	123900	194096840	9740	9740	9740	9740	0
477	20241011	123800	194096840	9740	9740	9740	9740	0
478	20241011	123700	194096840	9740	9740	9740	9740	1
479	20241011	123600	194087100	9730	9730	9730	9730	0
480	20241011	123500	194087100	9730	9730	9730	9730	0
481	20241011	123400	194087100	9730	9730	9730	9730	0
482	20241011	123300	194087100	9730	9730	9730	9730	0
483	20241011	123200	194087100	9730	9730	9730	9730	0
484	20241011	123100	194087100	9730	9750	9750	9730	1500
485	20241011	123000	179478270	9750	9750	9750	9750	0
486	20241011	122900	179478270	9750	9750	9750	9750	0
487	20241011	122800	179478270	9750	9750	9750	9750	0
488	20241011	122700	179478270	9750	9750	9750	9750	0
489	20241011	122600	179478270	9750	9750	9750	9750	0
490	20241011	122500	179478270	9750	9750	9750	9750	0
491	20241011	122400	179478270	9750	9750	9750	9750	0
492	20241011	122300	179478270	9750	9750	9750	9750	0
493	20241011	122200	179478270	9750	9750	9750	9750	5
494	20241011	122100	179429520	9820	9820	9820	9820	0
495	20241011	122000	179429520	9820	9820	9820	9820	0
496	20241011	121900	179429520	9820	9820	9820	9820	0
497	20241011	121800	179429520	9820	9820	9820	9820	0
498	20241011	121700	179429520	9820	9820	9820	9820	0
499	20241011	121600	179429520	9820	9820	9820	9820	0
500	20241011	121500	179429520	9820	9820	9820	9820	0
501	20241011	121400	179429520	9820	9820	9820	9820	0
502	20241011	121300	179429520	9820	9820	9820	9820	0
503	20241011	121200	179429520	9820	9820	9820	9820	0
504	20241011	121100	179429520	9820	9820	9820	9820	0
505	20241011	121000	179429520	9820	9820	9820	9820	0
506	20241011	120900	179429520	9820	9820	9820	9820	0
507	20241011	120800	179429520	9820	9820	9820	9820	0
508	20241011	120700	179429520	9820	9820	9820	9820	0
509	20241011	120600	179429520	9820	9820	9820	9820	0
510	20241011	120500	179429520	9820	9820	9820	9820	0
511	20241011	120400	179429520	9820	9820	9820	9820	0
512	20241011	120300	179429520	9820	9820	9820	9820	0
513	20241011	120200	179429520	9820	9820	9820	9820	0
514	20241011	120100	179429520	9820	9790	9820	9790	20
515	20241011	120000	179233660	9770	9770	9770	9770	0
516	20241011	115900	179233660	9770	9770	9770	9770	0
517	20241011	115800	179233660	9770	9770	9770	9770	16
518	20241011	115700	179077340	9760	9760	9760	9760	187
519	20241011	115600	177252220	9750	9750	9750	9750	0
520	20241011	115500	177252220	9750	9750	9750	9750	0
521	20241011	115400	177252220	9750	9750	9750	9750	0
522	20241011	115300	177252220	9750	9750	9750	9750	0
523	20241011	115200	177252220	9750	9750	9750	9750	0
524	20241011	115100	177252220	9750	9750	9750	9750	0
525	20241011	115000	177252220	9750	9750	9750	9750	9
526	20241011	114900	177164470	9760	9760	9760	9760	0
527	20241011	114800	177164470	9760	9760	9760	9760	0
528	20241011	114700	177164470	9760	9760	9760	9760	0
529	20241011	114600	177164470	9760	9760	9760	9760	0
530	20241011	114500	177164470	9760	9760	9760	9760	0
531	20241011	114400	177164470	9760	9760	9760	9760	0
532	20241011	114300	177164470	9760	9760	9760	9760	0
533	20241011	114200	177164470	9760	9760	9760	9760	0
534	20241011	114100	177164470	9760	9760	9760	9760	0
535	20241011	114000	177164470	9760	9760	9760	9760	85
536	20241011	113900	176334870	9800	9800	9800	9800	0
537	20241011	113800	176334870	9800	9800	9800	9800	0
538	20241011	113700	176334870	9800	9800	9800	9800	0
539	20241011	113600	176334870	9800	9800	9800	9800	0
540	20241011	113500	176334870	9800	9800	9800	9800	0
541	20241011	113400	176334870	9800	9800	9800	9800	0
542	20241011	113300	176334870	9800	9800	9800	9800	0
543	20241011	113200	176334870	9800	9800	9800	9800	0
544	20241011	113100	176334870	9800	9800	9800	9800	0
545	20241011	113000	176334870	9800	9800	9800	9800	1
546	20241011	112900	176325070	9760	9760	9760	9760	0
547	20241011	112800	176325070	9760	9760	9760	9760	300
548	20241011	112700	173397070	9800	9800	9800	9800	0
549	20241011	112600	173397070	9800	9800	9800	9800	1
550	20241011	112500	173387270	9780	9780	9780	9780	0
551	20241011	112400	173387270	9780	9780	9780	9780	0
552	20241011	112300	173387270	9780	9780	9780	9780	0
553	20241011	112200	173387270	9780	9780	9780	9780	203
554	20241011	112100	171401930	9810	9810	9810	9810	0
555	20241011	112000	171401930	9810	9810	9810	9810	0
556	20241011	111900	171401930	9810	9810	9810	9810	0
557	20241011	111800	171401930	9810	9810	9810	9810	0
558	20241011	111700	171401930	9810	9810	9810	9810	0
559	20241011	111600	171401930	9810	9810	9810	9810	0
560	20241011	111500	171401930	9810	9810	9810	9810	0
561	20241011	111400	171401930	9810	9800	9810	9800	2
562	20241011	111300	171382320	9780	9780	9780	9780	10
563	20241011	111200	171284520	9810	9780	9810	9780	5
564	20241011	111100	171235590	9780	9780	9780	9780	8
565	20241011	111000	171157350	9780	9780	9780	9780	8
566	20241011	110900	171079110	9780	9780	9780	9780	10
567	20241011	110800	170981310	9780	9780	9780	9780	8
568	20241011	110700	170903070	9780	9780	9780	9780	10
569	20241011	110600	170805270	9780	9780	9780	9780	8
570	20241011	110500	170727030	9780	9780	9780	9780	10
571	20241011	110400	170629230	9780	9780	9780	9780	10
572	20241011	110300	170531430	9780	9780	9780	9780	8
573	20241011	110200	170453190	9780	9780	9780	9780	10
574	20241011	110100	170355390	9780	9780	9780	9780	17
575	20241011	110000	170189130	9780	9780	9780	9780	16
576	20241011	105900	170032650	9780	9780	9780	9780	0
577	20241011	105800	170032650	9780	9780	9780	9780	0
578	20241011	105700	170032650	9780	9780	9780	9780	50
579	20241011	105600	169543650	9770	9770	9770	9770	1
580	20241011	105500	169533880	9770	9770	9770	9770	0
581	20241011	105400	169533880	9770	9770	9770	9770	0
582	20241011	105300	169533880	9770	9850	9850	9740	3092
583	20241011	105200	139375830	9850	9850	9850	9850	10
584	20241011	105100	139277330	9850	9850	9850	9850	0
585	20241011	105000	139277330	9850	9850	9850	9850	0
586	20241011	104900	139277330	9850	9850	9850	9850	0
587	20241011	104800	139277330	9850	9850	9850	9850	6
588	20241011	104700	139218230	9850	9900	9900	9850	2
589	20241011	104600	139198480	9840	9840	9840	9840	0
590	20241011	104500	139198480	9840	9840	9840	9840	0
591	20241011	104400	139198480	9840	9840	9840	9840	0
592	20241011	104300	139198480	9840	9840	9840	9840	85
593	20241011	104200	138362080	9920	9920	9920	9920	0
594	20241011	104100	138362080	9920	9920	9920	9920	0
595	20241011	104000	138362080	9920	9920	9920	9920	0
596	20241011	103900	138362080	9920	9920	9920	9920	0
597	20241011	103800	138362080	9920	9920	9920	9920	0
598	20241011	103700	138362080	9920	9840	9920	9840	1043
599	20241011	103600	128034210	9860	9860	9860	9860	0
600	20241011	103500	128034210	9860	9860	9860	9860	0
601	20241011	103400	128034210	9860	9830	9860	9830	143
602	20241011	103300	126625090	9830	9830	9830	9830	6
603	20241011	103200	126566110	9830	9830	9830	9830	0
604	20241011	103100	126566110	9830	9820	9830	9820	210
605	20241011	103000	124502350	9730	9850	9850	9730	542
606	20241011	102900	119181170	9830	9820	9830	9820	375
607	20241011	102800	115496400	9810	9810	9810	9810	0
608	20241011	102700	115496400	9810	9810	9810	9810	0
609	20241011	102600	115496400	9810	9810	9810	9810	0
610	20241011	102500	115496400	9810	9810	9810	9810	0
611	20241011	102400	115496400	9810	9810	9810	9810	0
612	20241011	102300	115496400	9810	9820	9820	9730	2162
613	20241011	102200	94423930	9840	9840	9840	9840	0
614	20241011	102100	94423930	9840	9840	9840	9840	0
615	20241011	102000	94423930	9840	9840	9840	9840	0
616	20241011	101900	94423930	9840	9840	9840	9840	0
617	20241011	101800	94423930	9840	9840	9840	9840	0
618	20241011	101700	94423930	9840	9840	9840	9840	160
619	20241011	101600	92849530	9830	9830	9830	9830	309
620	20241011	101500	89812060	9830	9830	9830	9830	1
621	20241011	101400	89802230	9810	9810	9810	9810	1
622	20241011	101300	89792420	9820	9820	9820	9820	0
623	20241011	101200	89792420	9820	9820	9820	9820	0
624	20241011	101100	89792420	9820	9800	9820	9800	2248
625	20241011	101000	67746840	9800	9800	9800	9800	0
626	20241011	100900	67746840	9800	9800	9800	9800	0
627	20241011	100800	67746840	9800	9800	9800	9800	0
628	20241011	100700	67746840	9800	9800	9800	9800	0
629	20241011	100600	67746840	9800	9800	9800	9800	3
630	20241011	100500	67717440	9800	9800	9800	9800	0
631	20241011	100400	67717440	9800	9800	9800	9800	0
632	20241011	100300	67717440	9800	9800	9800	9800	0
633	20241011	100200	67717440	9800	9800	9800	9800	1
634	20241011	100100	67707640	9810	9810	9810	9810	0
635	20241011	100000	67707640	9810	9810	9810	9810	0
636	20241011	095900	67707640	9810	9810	9810	9810	0
637	20241011	095800	67707640	9810	9810	9810	9810	0
638	20241011	095700	67707640	9810	9810	9810	9810	1
639	20241011	095600	67697830	9790	9790	9790	9790	0
640	20241011	095500	67697830	9790	9790	9790	9790	100
641	20241011	095400	66718830	9790	9790	9790	9790	13
642	20241011	095300	66591560	9790	9790	9790	9790	110
643	20241011	095200	65514660	9800	9800	9800	9800	10
644	20241011	095100	65416660	9810	9810	9810	9810	50
645	20241011	095000	64926160	9820	9820	9820	9820	0
646	20241011	094900	64926160	9820	9820	9820	9820	0
647	20241011	094800	64926160	9820	9820	9820	9820	0
648	20241011	094700	64926160	9820	9820	9820	9820	0
649	20241011	094600	64926160	9820	9820	9820	9820	0
650	20241011	094500	64926160	9820	9820	9820	9820	0
651	20241011	094400	64926160	9820	9820	9820	9820	0
652	20241011	094300	64926160	9820	9820	9820	9820	9
653	20241011	094200	64837780	9830	9830	9830	9830	0
654	20241011	094100	64837780	9830	9820	9830	9820	3
655	20241011	094000	64808300	9830	9830	9830	9830	0
656	20241011	093900	64808300	9830	9830	9830	9830	0
657	20241011	093800	64808300	9830	9830	9830	9830	0
658	20241011	093700	64808300	9830	9830	9830	9830	0
659	20241011	093600	64808300	9830	9830	9830	9830	0
660	20241011	093500	64808300	9830	9830	9830	9830	0
661	20241011	093400	64808300	9830	9820	9830	9820	2
662	20241011	093300	64788650	9820	9820	9820	9820	0
663	20241011	093200	64788650	9820	9820	9820	9820	0
664	20241011	093100	64788650	9820	9820	9820	9820	1
665	20241011	093000	64778830	9830	9830	9830	9830	2
666	20241011	092900	64759170	9830	9830	9830	9830	225
667	20241011	092800	62547420	9830	9830	9830	9830	0
668	20241011	092700	62547420	9830	9830	9830	9830	0
669	20241011	092600	62547420	9830	9810	9830	9810	302
670	20241011	092500	59582370	9810	9810	9810	9810	68
671	20241011	092400	58915290	9730	9740	9740	9730	700
672	20241011	092300	52101940	9870	9730	9870	9730	153
673	20241011	092200	50592720	9730	9790	9790	9730	3137
674	20241011	092100	20000430	9890	9880	9890	9880	51
675	20241011	092000	19496050	9930	9930	9930	9930	0
676	20241011	091900	19496050	9930	9930	9930	9930	0
677	20241011	091800	19496050	9930	9830	9930	9830	1000
678	20241011	091700	9607160	9850	9850	9850	9850	0
679	20241011	091600	9607160	9850	9850	9850	9850	0
680	20241011	091500	9607160	9850	9850	9850	9850	1
681	20241011	091400	9597310	9770	9780	9780	9770	300
682	20241011	091300	6666020	9840	9860	9860	9840	51
683	20241011	091200	6163980	9880	9880	9880	9880	0
684	20241011	091100	6163980	9880	9880	9880	9880	10
685	20241011	091000	6065180	9880	9880	9880	9880	300
686	20241011	090900	3101180	9910	9910	9910	9910	0
687	20241011	090800	3101180	9910	9910	9910	9910	20
688	20241011	090700	2902980	9890	9890	9890	9890	1
689	20241011	090600	2893090	9780	9780	9780	9780	0
690	20241011	090500	2893090	9780	9760	9780	9760	231
691	20241011	090400	635070	9770	9770	9770	9770	0
692	20241011	090300	635070	9770	9770	9770	9770	0
693	20241011	090200	635070	9770	9770	9770	9770	0
694	20241011	090100	635070	9770	9770	9770	9770	0
695	20241011	090000	635070	9770	9780	9780	9770	65