KissMeData/217270/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204500	184286940	5550	5550	5550	5550	2493
3	20241010	204400	184286940	5550	5550	5550	5550	0
4	20241010	204300	184286940	5550	5550	5550	5550	0
5	20241010	204200	184286940	5550	5550	5550	5550	0
6	20241010	204100	184286940	5550	5550	5550	5550	0
7	20241010	204000	184286940	5550	5550	5550	5550	0
8	20241010	203900	184286940	5550	5550	5550	5550	0
9	20241010	203800	184286940	5550	5550	5550	5550	0
10	20241010	203700	184286940	5550	5550	5550	5550	0
11	20241010	203600	184286940	5550	5550	5550	5550	0
12	20241010	203500	184286940	5550	5550	5550	5550	0
13	20241010	203400	184286940	5550	5550	5550	5550	0
14	20241010	203300	184286940	5550	5550	5550	5550	0
15	20241010	203200	184286940	5550	5550	5550	5550	0
16	20241010	203100	184286940	5550	5550	5550	5550	0
17	20241010	203000	184286940	5550	5550	5550	5550	0
18	20241010	202900	184286940	5550	5550	5550	5550	0
19	20241010	202800	184286940	5550	5550	5550	5550	0
20	20241010	202700	184286940	5550	5550	5550	5550	0
21	20241010	202600	184286940	5550	5550	5550	5550	0
22	20241010	202500	184286940	5550	5550	5550	5550	0
23	20241010	202400	184286940	5550	5550	5550	5550	0
24	20241010	202300	184286940	5550	5550	5550	5550	0
25	20241010	202200	184286940	5550	5550	5550	5550	0
26	20241010	202100	184286940	5550	5550	5550	5550	0
27	20241010	202000	184286940	5550	5550	5550	5550	0
28	20241010	201900	184286940	5550	5550	5550	5550	0
29	20241010	201800	184286940	5550	5550	5550	5550	0
30	20241010	201700	184286940	5550	5550	5550	5550	0
31	20241010	201600	184286940	5550	5550	5550	5550	0
32	20241010	201500	184286940	5550	5550	5550	5550	2493
33	20241010	201400	184286940	5550	5550	5550	5550	0
34	20241010	201300	184286940	5550	5550	5550	5550	0
35	20241010	201200	184286940	5550	5550	5550	5550	0
36	20241010	201100	184286940	5550	5550	5550	5550	0
37	20241010	201000	184286940	5550	5550	5550	5550	0
38	20241010	200900	184286940	5550	5550	5550	5550	0
39	20241010	200800	184286940	5550	5550	5550	5550	0
40	20241010	200700	184286940	5550	5550	5550	5550	0
41	20241010	200600	184286940	5550	5550	5550	5550	0
42	20241010	200500	184286940	5550	5550	5550	5550	0
43	20241010	200400	184286940	5550	5550	5550	5550	0
44	20241010	200300	184286940	5550	5550	5550	5550	0
45	20241010	200200	184286940	5550	5550	5550	5550	0
46	20241010	200100	184286940	5550	5550	5550	5550	0
47	20241010	200000	184286940	5550	5550	5550	5550	0
48	20241010	195900	184286940	5550	5550	5550	5550	0
49	20241010	195800	184286940	5550	5550	5550	5550	0
50	20241010	195700	184286940	5550	5550	5550	5550	0
51	20241010	195600	184286940	5550	5550	5550	5550	0
52	20241010	195500	184286940	5550	5550	5550	5550	0
53	20241010	195400	184286940	5550	5550	5550	5550	0
54	20241010	195300	184286940	5550	5550	5550	5550	0
55	20241010	195200	184286940	5550	5550	5550	5550	0
56	20241010	195100	184286940	5550	5550	5550	5550	0
57	20241010	195000	184286940	5550	5550	5550	5550	0
58	20241010	194900	184286940	5550	5550	5550	5550	0
59	20241010	194800	184286940	5550	5550	5550	5550	0
60	20241010	194700	184286940	5550	5550	5550	5550	0
61	20241010	194600	184286940	5550	5550	5550	5550	0
62	20241010	194500	184286940	5550	5550	5550	5550	2493
63	20241010	194400	184286940	5550	5550	5550	5550	0
64	20241010	194300	184286940	5550	5550	5550	5550	0
65	20241010	194200	184286940	5550	5550	5550	5550	0
66	20241010	194100	184286940	5550	5550	5550	5550	0
67	20241010	194000	184286940	5550	5550	5550	5550	0
68	20241010	193900	184286940	5550	5550	5550	5550	0
69	20241010	193800	184286940	5550	5550	5550	5550	0
70	20241010	193700	184286940	5550	5550	5550	5550	0
71	20241010	193600	184286940	5550	5550	5550	5550	0
72	20241010	193500	184286940	5550	5550	5550	5550	0
73	20241010	193400	184286940	5550	5550	5550	5550	0
74	20241010	193300	184286940	5550	5550	5550	5550	0
75	20241010	193200	184286940	5550	5550	5550	5550	0
76	20241010	193100	184286940	5550	5550	5550	5550	0
77	20241010	193000	184286940	5550	5550	5550	5550	0
78	20241010	192900	184286940	5550	5550	5550	5550	0
79	20241010	192800	184286940	5550	5550	5550	5550	0
80	20241010	192700	184286940	5550	5550	5550	5550	0
81	20241010	192600	184286940	5550	5550	5550	5550	0
82	20241010	192500	184286940	5550	5550	5550	5550	0
83	20241010	192400	184286940	5550	5550	5550	5550	0
84	20241010	192300	184286940	5550	5550	5550	5550	0
85	20241010	192200	184286940	5550	5550	5550	5550	0
86	20241010	192100	184286940	5550	5550	5550	5550	0
87	20241010	192000	184286940	5550	5550	5550	5550	0
88	20241010	191900	184286940	5550	5550	5550	5550	0
89	20241010	191800	184286940	5550	5550	5550	5550	0
90	20241010	191700	184286940	5550	5550	5550	5550	0
91	20241010	191600	184286940	5550	5550	5550	5550	0
92	20241010	191500	184286940	5550	5550	5550	5550	2493
93	20241010	191400	184286940	5550	5550	5550	5550	0
94	20241010	191300	184286940	5550	5550	5550	5550	0
95	20241010	191200	184286940	5550	5550	5550	5550	0
96	20241010	191100	184286940	5550	5550	5550	5550	0
97	20241010	191000	184286940	5550	5550	5550	5550	0
98	20241010	190900	184286940	5550	5550	5550	5550	0
99	20241010	190800	184286940	5550	5550	5550	5550	0
100	20241010	190700	184286940	5550	5550	5550	5550	0
101	20241010	190600	184286940	5550	5550	5550	5550	0
102	20241010	190500	184286940	5550	5550	5550	5550	0
103	20241010	190400	184286940	5550	5550	5550	5550	0
104	20241010	190300	184286940	5550	5550	5550	5550	0
105	20241010	190200	184286940	5550	5550	5550	5550	0
106	20241010	190100	184286940	5550	5550	5550	5550	0
107	20241010	190000	184286940	5550	5550	5550	5550	0
108	20241010	185900	184286940	5550	5550	5550	5550	0
109	20241010	185800	184286940	5550	5550	5550	5550	0
110	20241010	185700	184286940	5550	5550	5550	5550	0
111	20241010	185600	184286940	5550	5550	5550	5550	0
112	20241010	185500	184286940	5550	5550	5550	5550	0
113	20241010	185400	184286940	5550	5550	5550	5550	0
114	20241010	185300	184286940	5550	5550	5550	5550	0
115	20241010	185200	184286940	5550	5550	5550	5550	0
116	20241010	185100	184286940	5550	5550	5550	5550	0
117	20241010	185000	184286940	5550	5550	5550	5550	0
118	20241010	184900	184286940	5550	5550	5550	5550	0
119	20241010	184800	184286940	5550	5550	5550	5550	0
120	20241010	184700	184286940	5550	5550	5550	5550	0
121	20241010	184600	184286940	5550	5550	5550	5550	0
122	20241010	184500	184286940	5550	5550	5550	5550	2493
123	20241010	184400	184286940	5550	5550	5550	5550	0
124	20241010	184300	184286940	5550	5550	5550	5550	0
125	20241010	184200	184286940	5550	5550	5550	5550	0
126	20241010	184100	184286940	5550	5550	5550	5550	0
127	20241010	184000	184286940	5550	5550	5550	5550	0
128	20241010	183900	184286940	5550	5550	5550	5550	0
129	20241010	183800	184286940	5550	5550	5550	5550	0
130	20241010	183700	184286940	5550	5550	5550	5550	0
131	20241010	183600	184286940	5550	5550	5550	5550	0
132	20241010	183500	184286940	5550	5550	5550	5550	0
133	20241010	183400	184286940	5550	5550	5550	5550	0
134	20241010	183300	184286940	5550	5550	5550	5550	0
135	20241010	183200	184286940	5550	5550	5550	5550	0
136	20241010	183100	184286940	5550	5550	5550	5550	0
137	20241010	183000	184286940	5550	5550	5550	5550	0
138	20241010	182900	184286940	5550	5550	5550	5550	0
139	20241010	182800	184286940	5550	5550	5550	5550	0
140	20241010	182700	184286940	5550	5550	5550	5550	0
141	20241010	182600	184286940	5550	5550	5550	5550	0
142	20241010	182500	184286940	5550	5550	5550	5550	0
143	20241010	182400	184286940	5550	5550	5550	5550	0
144	20241010	182300	184286940	5550	5550	5550	5550	0
145	20241010	182200	184286940	5550	5550	5550	5550	0
146	20241010	182100	184286940	5550	5550	5550	5550	0
147	20241010	182000	184286940	5550	5550	5550	5550	0
148	20241010	181900	184286940	5550	5550	5550	5550	0
149	20241010	181800	184286940	5550	5550	5550	5550	0
150	20241010	181700	184286940	5550	5550	5550	5550	0
151	20241010	181600	184286940	5550	5550	5550	5550	0
152	20241010	181500	184286940	5550	5550	5550	5550	2493
153	20241010	181400	184286940	5550	5550	5550	5550	0
154	20241010	181300	184286940	5550	5550	5550	5550	0
155	20241010	181200	184286940	5550	5550	5550	5550	0
156	20241010	181100	184286940	5550	5550	5550	5550	0
157	20241010	181000	184286940	5550	5550	5550	5550	0
158	20241010	180900	184286940	5550	5550	5550	5550	0
159	20241010	180800	184286940	5550	5550	5550	5550	0
160	20241010	180700	184286940	5550	5550	5550	5550	0
161	20241010	180600	184286940	5550	5550	5550	5550	0
162	20241010	180500	184286940	5550	5550	5550	5550	0
163	20241010	180400	184286940	5550	5550	5550	5550	0
164	20241010	180300	184286940	5550	5550	5550	5550	0
165	20241010	180200	184286940	5550	5550	5550	5550	0
166	20241010	180100	184286940	5550	5550	5550	5550	0
167	20241010	180000	184286940	5550	5550	5550	5550	0
168	20241010	175900	184286940	5550	5550	5550	5550	0
169	20241010	175800	184286940	5550	5550	5550	5550	0
170	20241010	175700	184286940	5550	5550	5550	5550	0
171	20241010	175600	184286940	5550	5550	5550	5550	0
172	20241010	175500	184286940	5550	5550	5550	5550	0
173	20241010	175400	184286940	5550	5550	5550	5550	0
174	20241010	175300	184286940	5550	5550	5550	5550	0
175	20241010	175200	184286940	5550	5550	5550	5550	0
176	20241010	175100	184286940	5550	5550	5550	5550	0
177	20241010	175000	184286940	5550	5550	5550	5550	0
178	20241010	174900	184286940	5550	5550	5550	5550	0
179	20241010	174800	184286940	5550	5550	5550	5550	0
180	20241010	174700	184286940	5550	5550	5550	5550	0
181	20241010	174600	184286940	5550	5550	5550	5550	0
182	20241010	174500	184286940	5550	5550	5550	5550	2493
183	20241010	174400	184286940	5550	5550	5550	5550	0
184	20241010	174300	184286940	5550	5550	5550	5550	0
185	20241010	174200	184286940	5550	5550	5550	5550	0
186	20241010	174100	184286940	5550	5550	5550	5550	0
187	20241010	174000	184286940	5550	5550	5550	5550	0
188	20241010	173900	184286940	5550	5550	5550	5550	0
189	20241010	173800	184286940	5550	5550	5550	5550	0
190	20241010	173700	184286940	5550	5550	5550	5550	0
191	20241010	173600	184286940	5550	5550	5550	5550	0
192	20241010	173500	184286940	5550	5550	5550	5550	0
193	20241010	173400	184286940	5550	5550	5550	5550	0
194	20241010	173300	184286940	5550	5550	5550	5550	0
195	20241010	173200	184286940	5550	5550	5550	5550	0
196	20241010	173100	184286940	5550	5550	5550	5550	0
197	20241010	173000	184286940	5550	5550	5550	5550	0
198	20241010	172900	184286940	5550	5550	5550	5550	0
199	20241010	172800	184286940	5550	5550	5550	5550	0
200	20241010	172700	184286940	5550	5550	5550	5550	0
201	20241010	172600	184286940	5550	5550	5550	5550	0
202	20241010	172500	184286940	5550	5550	5550	5550	0
203	20241010	172400	184286940	5550	5550	5550	5550	0
204	20241010	172300	184286940	5550	5550	5550	5550	0
205	20241010	172200	184286940	5550	5550	5550	5550	0
206	20241010	172100	184286940	5550	5550	5550	5550	0
207	20241010	172000	184286940	5550	5550	5550	5550	0
208	20241010	171900	184286940	5550	5550	5550	5550	0
209	20241010	171800	184286940	5550	5550	5550	5550	0
210	20241010	171700	184286940	5550	5550	5550	5550	0
211	20241010	171600	184286940	5550	5550	5550	5550	0
212	20241010	171500	184286940	5550	5550	5550	5550	2493
213	20241010	171400	184286940	5550	5550	5550	5550	0
214	20241010	171300	184286940	5550	5550	5550	5550	0
215	20241010	171200	184286940	5550	5550	5550	5550	0
216	20241010	171100	184286940	5550	5550	5550	5550	0
217	20241010	171000	184286940	5550	5550	5550	5550	0
218	20241010	170900	184286940	5550	5550	5550	5550	0
219	20241010	170800	184286940	5550	5550	5550	5550	0
220	20241010	170700	184286940	5550	5550	5550	5550	0
221	20241010	170600	184286940	5550	5550	5550	5550	0
222	20241010	170500	184286940	5550	5550	5550	5550	0
223	20241010	170400	184286940	5550	5550	5550	5550	0
224	20241010	170300	184286940	5550	5550	5550	5550	0
225	20241010	170200	184286940	5550	5550	5550	5550	0
226	20241010	170100	184286940	5550	5550	5550	5550	0
227	20241010	170000	184286940	5550	5550	5550	5550	0
228	20241010	165900	184286940	5550	5550	5550	5550	0
229	20241010	165800	184286940	5550	5550	5550	5550	0
230	20241010	165700	184286940	5550	5550	5550	5550	0
231	20241010	165600	184286940	5550	5550	5550	5550	0
232	20241010	165500	184286940	5550	5550	5550	5550	0
233	20241010	165400	184286940	5550	5550	5550	5550	0
234	20241010	165300	184286940	5550	5550	5550	5550	0
235	20241010	165200	184286940	5550	5550	5550	5550	0
236	20241010	165100	184286940	5550	5550	5550	5550	0
237	20241010	165000	184286940	5550	5550	5550	5550	0
238	20241010	164900	184286940	5550	5550	5550	5550	0
239	20241010	164800	184286940	5550	5550	5550	5550	0
240	20241010	164700	184286940	5550	5550	5550	5550	0
241	20241010	164600	184286940	5550	5550	5550	5550	0
242	20241010	164500	184286940	5550	5550	5550	5550	2493
243	20241010	164400	184286940	5550	5550	5550	5550	0
244	20241010	164300	184286940	5550	5550	5550	5550	0
245	20241010	164200	184286940	5550	5550	5550	5550	0
246	20241010	164100	184286940	5550	5550	5550	5550	0
247	20241010	164000	184286940	5550	5550	5550	5550	0
248	20241010	163900	184286940	5550	5550	5550	5550	0
249	20241010	163800	184286940	5550	5550	5550	5550	0
250	20241010	163700	184286940	5550	5550	5550	5550	0
251	20241010	163600	184286940	5550	5550	5550	5550	0
252	20241010	163500	184286940	5550	5550	5550	5550	0
253	20241010	163400	184286940	5550	5550	5550	5550	0
254	20241010	163300	184286940	5550	5550	5550	5550	0
255	20241010	163200	184286940	5550	5550	5550	5550	0
256	20241010	163100	184286940	5550	5550	5550	5550	0
257	20241010	163000	184286940	5550	5550	5550	5550	0
258	20241010	162900	184286940	5550	5550	5550	5550	0
259	20241010	162800	184286940	5550	5550	5550	5550	0
260	20241010	162700	184286940	5550	5550	5550	5550	0
261	20241010	162600	184286940	5550	5550	5550	5550	0
262	20241010	162500	184286940	5550	5550	5550	5550	0
263	20241010	162400	184286940	5550	5550	5550	5550	0
264	20241010	162300	184286940	5550	5550	5550	5550	0
265	20241010	162200	184286940	5550	5550	5550	5550	0
266	20241010	162100	184286940	5550	5550	5550	5550	0
267	20241010	162000	184286940	5550	5550	5550	5550	0
268	20241010	161900	184286940	5550	5550	5550	5550	0
269	20241010	161800	184286940	5550	5550	5550	5550	0
270	20241010	161700	184286940	5550	5550	5550	5550	0
271	20241010	161600	184286940	5550	5550	5550	5550	0
272	20241010	161500	184286940	5550	5550	5550	5550	2493
273	20241010	161400	184286940	5550	5550	5550	5550	0
274	20241010	161300	184286940	5550	5550	5550	5550	0
275	20241010	161200	184286940	5550	5550	5550	5550	0
276	20241010	161100	184286940	5550	5550	5550	5550	0
277	20241010	161000	184286940	5550	5550	5550	5550	0
278	20241010	160900	184286940	5550	5550	5550	5550	0
279	20241010	160800	184286940	5550	5550	5550	5550	0
280	20241010	160700	184286940	5550	5550	5550	5550	0
281	20241010	160600	184286940	5550	5550	5550	5550	0
282	20241010	160500	184286940	5550	5550	5550	5550	0
283	20241010	160400	184286940	5550	5550	5550	5550	0
284	20241010	160300	184286940	5550	5550	5550	5550	0
285	20241010	160200	184286940	5550	5550	5550	5550	0
286	20241010	160100	184286940	5550	5550	5550	5550	0
287	20241010	160000	184286940	5550	5550	5550	5550	0
288	20241010	155900	184286940	5550	5550	5550	5550	0
289	20241010	155800	184286940	5550	5550	5550	5550	0
290	20241010	155700	184286940	5550	5550	5550	5550	0
291	20241010	155600	184286940	5550	5550	5550	5550	0
292	20241010	155500	184286940	5550	5550	5550	5550	0
293	20241010	155400	184286940	5550	5550	5550	5550	0
294	20241010	155300	184286940	5550	5550	5550	5550	0
295	20241010	155200	184286940	5550	5550	5550	5550	0
296	20241010	155100	184286940	5550	5550	5550	5550	0
297	20241010	155000	184286940	5550	5550	5550	5550	0
298	20241010	154900	184286940	5550	5550	5550	5550	0
299	20241010	154800	184286940	5550	5550	5550	5550	0
300	20241010	154700	184286940	5550	5550	5550	5550	0
301	20241010	154600	184286940	5550	5550	5550	5550	0
302	20241010	154500	184286940	5550	5550	5550	5550	2493
303	20241010	154400	184286940	5550	5550	5550	5550	0
304	20241010	154300	184286940	5550	5550	5550	5550	0
305	20241010	154200	184286940	5550	5550	5550	5550	0
306	20241010	154100	184286940	5550	5550	5550	5550	0
307	20241010	154000	184286940	5550	5550	5550	5550	0
308	20241010	153900	184286940	5550	5550	5550	5550	0
309	20241010	153800	184286940	5550	5550	5550	5550	0
310	20241010	153700	184286940	5550	5550	5550	5550	0
311	20241010	153600	184286940	5550	5550	5550	5550	0
312	20241010	153500	184286940	5550	5550	5550	5550	0
313	20241010	153400	184286940	5550	5550	5550	5550	0
314	20241010	153300	184286940	5550	5550	5550	5550	0
315	20241010	153200	184286940	5550	5550	5550	5550	0
316	20241010	153100	184286940	5550	5550	5550	5550	0
317	20241010	153000	184286940	5550	5550	5550	5550	2493
318	20241010	152900	170450790	5550	5550	5550	5550	0
319	20241010	152800	170450790	5550	5550	5550	5550	0
320	20241010	152700	170450790	5550	5550	5550	5550	0
321	20241010	152600	170450790	5550	5550	5550	5550	0
322	20241010	152500	170450790	5550	5550	5550	5550	0
323	20241010	152400	170450790	5550	5550	5550	5550	0
324	20241010	152300	170450790	5550	5550	5550	5550	0
325	20241010	152200	170450790	5550	5550	5550	5550	0
326	20241010	152100	170450790	5550	5550	5550	5550	0
327	20241010	152000	170450790	5550	5550	5550	5550	0
328	20241010	151900	170450790	5550	5550	5550	5550	0
329	20241010	151800	170450790	5550	5510	5550	5500	1840
330	20241010	151700	160319260	5540	5540	5540	5540	1
331	20241010	151600	160313720	5550	5550	5550	5550	1
332	20241010	151500	160308170	5510	5520	5550	5510	501
333	20241010	151400	157537880	5520	5520	5520	5520	0
334	20241010	151300	157537880	5520	5520	5520	5520	0
335	20241010	151200	157537880	5520	5520	5520	5520	1
336	20241010	151100	157532360	5500	5500	5500	5500	0
337	20241010	151000	157532360	5500	5500	5500	5500	270
338	20241010	150900	156047360	5500	5500	5500	5500	0
339	20241010	150800	156047360	5500	5500	5500	5500	200
340	20241010	150700	154947360	5520	5520	5520	5520	0
341	20241010	150600	154947360	5520	5520	5520	5520	0
342	20241010	150500	154947360	5520	5520	5520	5520	20
343	20241010	150400	154836960	5520	5520	5520	5520	0
344	20241010	150300	154836960	5520	5520	5520	5520	1
345	20241010	150200	154831440	5500	5510	5510	5500	20
346	20241010	150100	154721400	5510	5510	5510	5510	2
347	20241010	150000	154710380	5500	5510	5510	5500	923
348	20241010	145900	149633860	5510	5510	5510	5510	0
349	20241010	145800	149633860	5510	5510	5510	5510	2
350	20241010	145700	149622840	5500	5500	5500	5500	0
351	20241010	145600	149622840	5500	5500	5500	5500	0
352	20241010	145500	149622840	5500	5500	5500	5500	0
353	20241010	145400	149622840	5500	5500	5500	5500	50
354	20241010	145300	149347840	5510	5510	5510	5510	0
355	20241010	145200	149347840	5510	5510	5510	5510	0
356	20241010	145100	149347840	5510	5510	5510	5510	0
357	20241010	145000	149347840	5510	5510	5510	5510	414
358	20241010	144900	147066700	5530	5530	5530	5530	0
359	20241010	144800	147066700	5530	5530	5530	5530	0
360	20241010	144700	147066700	5530	5530	5530	5530	0
361	20241010	144600	147066700	5530	5530	5530	5530	0
362	20241010	144500	147066700	5530	5530	5530	5530	0
363	20241010	144400	147066700	5530	5530	5530	5530	0
364	20241010	144300	147066700	5530	5530	5530	5530	0
365	20241010	144200	147066700	5530	5530	5530	5530	0
366	20241010	144100	147066700	5530	5530	5530	5530	0
367	20241010	144000	147066700	5530	5530	5530	5530	0
368	20241010	143900	147066700	5530	5530	5530	5530	0
369	20241010	143800	147066700	5530	5530	5530	5530	0
370	20241010	143700	147066700	5530	5530	5530	5530	1
371	20241010	143600	147061170	5510	5510	5510	5510	0
372	20241010	143500	147061170	5510	5530	5530	5510	236
373	20241010	143400	145759890	5510	5510	5510	5510	0
374	20241010	143300	145759890	5510	5510	5510	5510	0
375	20241010	143200	145759890	5510	5510	5510	5510	0
376	20241010	143100	145759890	5510	5510	5510	5510	0
377	20241010	143000	145759890	5510	5510	5510	5510	0
378	20241010	142900	145759890	5510	5510	5510	5510	264
379	20241010	142800	144305250	5520	5520	5520	5520	0
380	20241010	142700	144305250	5520	5520	5520	5520	0
381	20241010	142600	144305250	5520	5520	5520	5520	150
382	20241010	142500	143477250	5540	5540	5540	5540	0
383	20241010	142400	143477250	5540	5540	5540	5540	0
384	20241010	142300	143477250	5540	5540	5540	5540	0
385	20241010	142200	143477250	5540	5540	5540	5540	0
386	20241010	142100	143477250	5540	5540	5540	5540	0
387	20241010	142000	143477250	5540	5540	5540	5540	0
388	20241010	141900	143477250	5540	5540	5540	5540	21
389	20241010	141800	143360910	5510	5510	5510	5510	0
390	20241010	141700	143360910	5510	5510	5510	5510	0
391	20241010	141600	143360910	5510	5530	5530	5510	866
392	20241010	141500	138574560	5540	5540	5540	5540	180
393	20241010	141400	137577360	5540	5540	5540	5540	0
394	20241010	141300	137577360	5540	5540	5540	5540	0
395	20241010	141200	137577360	5540	5540	5540	5540	0
396	20241010	141100	137577360	5540	5540	5540	5540	0
397	20241010	141000	137577360	5540	5540	5540	5540	10
398	20241010	140900	137521960	5540	5540	5540	5540	0
399	20241010	140800	137521960	5540	5540	5540	5540	1
400	20241010	140700	137516420	5540	5540	5540	5540	0
401	20241010	140600	137516420	5540	5540	5540	5540	1005
402	20241010	140500	131948720	5540	5540	5540	5540	0
403	20241010	140400	131948720	5540	5540	5540	5540	0
404	20241010	140300	131948720	5540	5540	5540	5540	0
405	20241010	140200	131948720	5540	5540	5540	5540	0
406	20241010	140100	131948720	5540	5540	5540	5540	0
407	20241010	140000	131948720	5540	5540	5540	5540	0
408	20241010	135900	131948720	5540	5540	5540	5540	0
409	20241010	135800	131948720	5540	5540	5540	5540	0
410	20241010	135700	131948720	5540	5540	5540	5540	20
411	20241010	135600	131837920	5530	5530	5530	5530	350
412	20241010	135500	129902420	5540	5540	5540	5540	0
413	20241010	135400	129902420	5540	5540	5540	5540	180
414	20241010	135300	128905220	5530	5530	5530	5530	0
415	20241010	135200	128905220	5530	5530	5530	5530	102
416	20241010	135100	128341160	5530	5530	5530	5530	0
417	20241010	135000	128341160	5530	5530	5530	5530	0
418	20241010	134900	128341160	5530	5530	5530	5530	180
419	20241010	134800	127345760	5530	5530	5530	5530	0
420	20241010	134700	127345760	5530	5530	5530	5530	27
421	20241010	134600	127196450	5530	5530	5530	5530	0
422	20241010	134500	127196450	5530	5530	5530	5530	0
423	20241010	134400	127196450	5530	5530	5530	5530	0
424	20241010	134300	127196450	5530	5530	5530	5530	0
425	20241010	134200	127196450	5530	5530	5530	5530	0
426	20241010	134100	127196450	5530	5530	5530	5530	0
427	20241010	134000	127196450	5530	5530	5530	5530	0
428	20241010	133900	127196450	5530	5530	5530	5530	25
429	20241010	133800	127058200	5530	5530	5530	5530	1
430	20241010	133700	127052670	5530	5530	5530	5530	0
431	20241010	133600	127052670	5530	5530	5530	5530	0
432	20241010	133500	127052670	5530	5530	5530	5530	0
433	20241010	133400	127052670	5530	5530	5530	5530	5
434	20241010	133300	127025020	5530	5530	5530	5530	0
435	20241010	133200	127025020	5530	5530	5530	5530	75
436	20241010	133100	126610270	5530	5530	5530	5530	0
437	20241010	133000	126610270	5530	5530	5530	5530	0
438	20241010	132900	126610270	5530	5530	5530	5530	0
439	20241010	132800	126610270	5530	5530	5530	5530	0
440	20241010	132700	126610270	5530	5530	5530	5530	0
441	20241010	132600	126610270	5530	5530	5530	5530	0
442	20241010	132500	126610270	5530	5530	5530	5530	0
443	20241010	132400	126610270	5530	5530	5530	5530	0
444	20241010	132300	126610270	5530	5530	5530	5530	0
445	20241010	132200	126610270	5530	5530	5530	5530	50
446	20241010	132100	126333770	5530	5530	5530	5530	0
447	20241010	132000	126333770	5530	5530	5530	5530	0
448	20241010	131900	126333770	5530	5530	5530	5530	100
449	20241010	131800	125780770	5530	5530	5530	5530	0
450	20241010	131700	125780770	5530	5530	5530	5530	0
451	20241010	131600	125780770	5530	5530	5530	5530	0
452	20241010	131500	125780770	5530	5530	5530	5530	0
453	20241010	131400	125780770	5530	5530	5530	5530	0
454	20241010	131300	125780770	5530	5530	5530	5530	0
455	20241010	131200	125780770	5530	5530	5530	5530	0
456	20241010	131100	125780770	5530	5530	5530	5530	0
457	20241010	131000	125780770	5530	5530	5530	5530	0
458	20241010	130900	125780770	5530	5530	5530	5530	0
459	20241010	130800	125780770	5530	5530	5530	5530	0
460	20241010	130700	125780770	5530	5530	5530	5530	0
461	20241010	130600	125780770	5530	5530	5530	5530	0
462	20241010	130500	125780770	5530	5530	5530	5530	53
463	20241010	130400	125487680	5520	5520	5520	5520	0
464	20241010	130300	125487680	5520	5520	5520	5520	0
465	20241010	130200	125487680	5520	5520	5520	5520	0
466	20241010	130100	125487680	5520	5520	5520	5520	0
467	20241010	130000	125487680	5520	5520	5520	5520	5
468	20241010	125900	125460080	5520	5520	5520	5520	0
469	20241010	125800	125460080	5520	5520	5520	5520	0
470	20241010	125700	125460080	5520	5520	5520	5520	0
471	20241010	125600	125460080	5520	5520	5520	5520	0
472	20241010	125500	125460080	5520	5520	5520	5520	183
473	20241010	125400	124449920	5520	5520	5520	5520	1
474	20241010	125300	124444400	5530	5530	5530	5530	0
475	20241010	125200	124444400	5530	5530	5530	5530	19
476	20241010	125100	124339330	5530	5530	5530	5530	40
477	20241010	125000	124118130	5530	5530	5530	5520	50
478	20241010	124900	123841830	5530	5530	5530	5530	50
479	20241010	124800	123565330	5510	5510	5510	5510	0
480	20241010	124700	123565330	5510	5510	5510	5510	5
481	20241010	124600	123537780	5530	5530	5530	5530	0
482	20241010	124500	123537780	5530	5530	5530	5530	0
483	20241010	124400	123537780	5530	5530	5530	5530	0
484	20241010	124300	123537780	5530	5520	5530	5520	61
485	20241010	124200	123201050	5540	5540	5540	5540	0
486	20241010	124100	123201050	5540	5540	5540	5540	0
487	20241010	124000	123201050	5540	5540	5540	5540	0
488	20241010	123900	123201050	5540	5540	5540	5530	751
489	20241010	123800	119041010	5540	5540	5540	5540	401
490	20241010	123700	116819470	5530	5520	5530	5520	463
491	20241010	123600	114262110	5510	5510	5510	5510	0
492	20241010	123500	114262110	5510	5510	5510	5510	45
493	20241010	123400	114014160	5510	5510	5510	5510	0
494	20241010	123300	114014160	5510	5510	5510	5510	0
495	20241010	123200	114014160	5510	5510	5510	5510	0
496	20241010	123100	114014160	5510	5510	5510	5510	0
497	20241010	123000	114014160	5510	5510	5510	5510	0
498	20241010	122900	114014160	5510	5510	5510	5510	0
499	20241010	122800	114014160	5510	5510	5510	5510	73
500	20241010	122700	113611930	5510	5510	5510	5510	203
501	20241010	122600	112493400	5510	5510	5510	5510	0
502	20241010	122500	112493400	5510	5510	5510	5510	0
503	20241010	122400	112493400	5510	5500	5510	5500	146
504	20241010	122300	111689860	5510	5510	5510	5510	213
505	20241010	122200	110516230	5550	5550	5550	5550	0
506	20241010	122100	110516230	5550	5550	5550	5550	0
507	20241010	122000	110516230	5550	5520	5550	5520	520
508	20241010	121900	107645660	5530	5530	5530	5530	0
509	20241010	121800	107645660	5530	5530	5530	5530	0
510	20241010	121700	107645660	5530	5530	5530	5530	77
511	20241010	121600	107219850	5530	5530	5530	5530	100
512	20241010	121500	106666850	5520	5520	5520	5520	0
513	20241010	121400	106666850	5520	5520	5520	5520	0
514	20241010	121300	106666850	5520	5520	5520	5520	139
515	20241010	121200	105899570	5520	5530	5530	5520	247
516	20241010	121100	104536030	5530	5530	5530	5530	0
517	20241010	121000	104536030	5530	5530	5530	5530	0
518	20241010	120900	104536030	5530	5530	5530	5530	0
519	20241010	120800	104536030	5530	5530	5530	5530	0
520	20241010	120700	104536030	5530	5530	5530	5530	0
521	20241010	120600	104536030	5530	5530	5530	5530	0
522	20241010	120500	104536030	5530	5530	5530	5530	0
523	20241010	120400	104536030	5530	5530	5530	5530	0
524	20241010	120300	104536030	5530	5530	5530	5530	0
525	20241010	120200	104536030	5530	5530	5530	5530	0
526	20241010	120100	104536030	5530	5550	5550	5530	389
527	20241010	120000	102382980	5570	5570	5570	5570	0
528	20241010	115900	102382980	5570	5570	5570	5570	0
529	20241010	115800	102382980	5570	5570	5570	5570	0
530	20241010	115700	102382980	5570	5570	5570	5570	0
531	20241010	115600	102382980	5570	5570	5570	5570	0
532	20241010	115500	102382980	5570	5570	5570	5570	0
533	20241010	115400	102382980	5570	5570	5570	5570	0
534	20241010	115300	102382980	5570	5570	5570	5570	0
535	20241010	115200	102382980	5570	5570	5570	5570	0
536	20241010	115100	102382980	5570	5570	5570	5570	1
537	20241010	115000	102377410	5590	5590	5590	5590	0
538	20241010	114900	102377410	5590	5590	5590	5590	0
539	20241010	114800	102377410	5590	5590	5590	5590	0
540	20241010	114700	102377410	5590	5590	5590	5590	0
541	20241010	114600	102377410	5590	5590	5590	5590	1
542	20241010	114500	102371820	5590	5590	5590	5590	0
543	20241010	114400	102371820	5590	5590	5590	5590	1
544	20241010	114300	102366230	5580	5580	5580	5580	0
545	20241010	114200	102366230	5580	5580	5580	5580	0
546	20241010	114100	102366230	5580	5580	5580	5580	0
547	20241010	114000	102366230	5580	5580	5580	5580	38
548	20241010	113900	102154190	5590	5590	5590	5590	0
549	20241010	113800	102154190	5590	5590	5590	5590	0
550	20241010	113700	102154190	5590	5580	5590	5580	88
551	20241010	113600	101663140	5570	5570	5570	5570	0
552	20241010	113500	101663140	5570	5570	5570	5570	1
553	20241010	113400	101657570	5570	5570	5570	5570	0
554	20241010	113300	101657570	5570	5570	5570	5570	0
555	20241010	113200	101657570	5570	5570	5570	5570	0
556	20241010	113100	101657570	5570	5570	5570	5570	0
557	20241010	113000	101657570	5570	5570	5570	5570	216
558	20241010	112900	100454450	5570	5570	5570	5570	0
559	20241010	112800	100454450	5570	5570	5570	5570	0
560	20241010	112700	100454450	5570	5570	5570	5570	0
561	20241010	112600	100454450	5570	5570	5570	5570	0
562	20241010	112500	100454450	5570	5560	5570	5560	101
563	20241010	112400	99891900	5570	5570	5570	5570	0
564	20241010	112300	99891900	5570	5570	5570	5570	0
565	20241010	112200	99891900	5570	5570	5570	5570	0
566	20241010	112100	99891900	5570	5570	5570	5570	0
567	20241010	112000	99891900	5570	5570	5570	5570	25
568	20241010	111900	99752650	5570	5570	5570	5570	0
569	20241010	111800	99752650	5570	5570	5570	5570	0
570	20241010	111700	99752650	5570	5570	5570	5570	0
571	20241010	111600	99752650	5570	5570	5570	5570	0
572	20241010	111500	99752650	5570	5570	5570	5570	0
573	20241010	111400	99752650	5570	5570	5570	5570	0
574	20241010	111300	99752650	5570	5570	5570	5570	0
575	20241010	111200	99752650	5570	5570	5570	5570	0
576	20241010	111100	99752650	5570	5570	5570	5570	2
577	20241010	111000	99741510	5540	5540	5540	5540	0
578	20241010	110900	99741510	5540	5540	5540	5540	0
579	20241010	110800	99741510	5540	5540	5540	5540	93
580	20241010	110700	99226290	5540	5540	5540	5540	19
581	20241010	110600	99121030	5570	5570	5570	5570	58
582	20241010	110500	98797970	5570	5570	5570	5570	0
583	20241010	110400	98797970	5570	5570	5570	5570	0
584	20241010	110300	98797970	5570	5560	5570	5560	65
585	20241010	110200	98435940	5550	5550	5550	5550	0
586	20241010	110100	98435940	5550	5550	5550	5550	100
587	20241010	110000	97880940	5550	5550	5550	5550	0
588	20241010	105900	97880940	5550	5540	5550	5540	147
589	20241010	105800	97065110	5530	5530	5530	5530	11
590	20241010	105700	97004280	5540	5540	5540	5540	0
591	20241010	105600	97004280	5540	5540	5540	5540	0
592	20241010	105500	97004280	5540	5540	5540	5540	0
593	20241010	105400	97004280	5540	5540	5540	5540	0
594	20241010	105300	97004280	5540	5540	5540	5540	0
595	20241010	105200	97004280	5540	5540	5540	5540	0
596	20241010	105100	97004280	5540	5540	5540	5540	0
597	20241010	105000	97004280	5540	5540	5540	5540	0
598	20241010	104900	97004280	5540	5540	5540	5540	60
599	20241010	104800	96671880	5540	5540	5540	5540	10
600	20241010	104700	96616480	5580	5580	5580	5580	0
601	20241010	104600	96616480	5580	5580	5580	5580	0
602	20241010	104500	96616480	5580	5580	5580	5580	4
603	20241010	104400	96594160	5580	5580	5580	5580	0
604	20241010	104300	96594160	5580	5580	5580	5580	0
605	20241010	104200	96594160	5580	5580	5580	5580	88
606	20241010	104100	96103120	5580	5580	5580	5580	500
607	20241010	104000	93313120	5570	5550	5570	5550	132
608	20241010	103900	92579080	5550	5550	5550	5550	20
609	20241010	103800	92468080	5550	5550	5550	5540	151
610	20241010	103700	91631230	5570	5550	5570	5550	52
611	20241010	103600	91342590	5560	5560	5560	5560	11
612	20241010	103500	91281430	5560	5550	5560	5550	1205
613	20241010	103400	84588680	5550	5530	5550	5530	556
614	20241010	103300	81512140	5530	5530	5530	5530	50
615	20241010	103200	81235640	5510	5510	5510	5510	134
616	20241010	103100	80497300	5520	5520	5520	5520	61
617	20241010	103000	80160580	5520	5520	5520	5520	2
618	20241010	102900	80149540	5520	5520	5520	5520	2
619	20241010	102800	80138500	5510	5520	5520	5510	32
620	20241010	102700	79962170	5520	5520	5520	5520	3
621	20241010	102600	79945610	5520	5520	5520	5520	1
622	20241010	102500	79940090	5530	5530	5530	5530	0
623	20241010	102400	79940090	5530	5530	5530	5530	0
624	20241010	102300	79940090	5530	5530	5530	5530	0
625	20241010	102200	79940090	5530	5530	5530	5530	0
626	20241010	102100	79940090	5530	5530	5530	5530	0
627	20241010	102000	79940090	5530	5530	5530	5530	0
628	20241010	101900	79940090	5530	5530	5530	5530	0
629	20241010	101800	79940090	5530	5520	5530	5510	239
630	20241010	101700	78623050	5520	5520	5520	5520	104
631	20241010	101600	78048970	5510	5510	5510	5510	0
632	20241010	101500	78048970	5510	5510	5510	5510	250
633	20241010	101400	76671470	5510	5510	5510	5510	0
634	20241010	101300	76671470	5510	5510	5510	5510	0
635	20241010	101200	76671470	5510	5510	5510	5510	181
636	20241010	101100	75674160	5490	5490	5490	5490	0
637	20241010	101000	75674160	5490	5490	5490	5490	0
638	20241010	100900	75674160	5490	5500	5500	5490	870
639	20241010	100800	70894060	5520	5520	5520	5520	6
640	20241010	100700	70860940	5530	5530	5530	5530	0
641	20241010	100600	70860940	5530	5530	5530	5530	0
642	20241010	100500	70860940	5530	5530	5530	5530	11
643	20241010	100400	70800110	5530	5530	5530	5530	10
644	20241010	100300	70744810	5500	5500	5500	5500	0
645	20241010	100200	70744810	5500	5500	5500	5500	667
646	20241010	100100	67076310	5500	5510	5510	5500	374
647	20241010	100000	65016810	5530	5530	5530	5530	1
648	20241010	095900	65011280	5540	5540	5540	5540	0
649	20241010	095800	65011280	5540	5510	5540	5500	1600
650	20241010	095700	56197650	5520	5530	5530	5520	966
651	20241010	095600	50865190	5530	5530	5530	5530	186
652	20241010	095500	49836610	5530	5530	5530	5530	32
653	20241010	095400	49659650	5530	5530	5530	5530	0
654	20241010	095300	49659650	5530	5530	5530	5530	0
655	20241010	095200	49659650	5530	5530	5530	5530	33
656	20241010	095100	49477160	5550	5550	5550	5550	120
657	20241010	095000	48811160	5530	5530	5530	5530	0
658	20241010	094900	48811160	5530	5530	5530	5530	0
659	20241010	094800	48811160	5530	5530	5530	5530	0
660	20241010	094700	48811160	5530	5530	5530	5530	11
661	20241010	094600	48750330	5530	5530	5530	5530	141
662	20241010	094500	47970600	5550	5550	5550	5550	0
663	20241010	094400	47970600	5550	5550	5550	5550	2
664	20241010	094300	47959500	5550	5550	5550	5550	6
665	20241010	094200	47926200	5550	5550	5550	5540	43
666	20241010	094100	47687890	5550	5550	5550	5550	0
667	20241010	094000	47687890	5550	5550	5550	5550	20
668	20241010	093900	47576890	5540	5540	5540	5540	33
669	20241010	093800	47394070	5540	5540	5540	5540	146
670	20241010	093700	46585230	5540	5540	5540	5540	22
671	20241010	093600	46463350	5520	5520	5520	5520	0
672	20241010	093500	46463350	5520	5530	5530	5520	852
673	20241010	093400	41756310	5530	5530	5530	5530	0
674	20241010	093300	41756310	5530	5540	5540	5530	390
675	20241010	093200	39598710	5530	5530	5530	5530	0
676	20241010	093100	39598710	5530	5560	5560	5530	683
677	20241010	093000	35813050	5550	5550	5550	5550	0
678	20241010	092900	35813050	5550	5550	5550	5550	0
679	20241010	092800	35813050	5550	5550	5550	5550	0
680	20241010	092700	35813050	5550	5550	5550	5550	0
681	20241010	092600	35813050	5550	5550	5550	5550	0
682	20241010	092500	35813050	5550	5570	5570	5550	1000
683	20241010	092400	30257570	5560	5560	5560	5560	0
684	20241010	092300	30257570	5560	5560	5560	5560	0
685	20241010	092200	30257570	5560	5560	5560	5560	0
686	20241010	092100	30257570	5560	5560	5560	5560	58
687	20241010	092000	29935090	5560	5560	5560	5560	2050
688	20241010	091900	18537090	5590	5590	5590	5590	0
689	20241010	091800	18537090	5590	5600	5600	5590	1908
690	20241010	091700	7868590	5600	5620	5620	5600	1095
691	20241010	091600	1731770	5680	5650	5680	5650	10
692	20241010	091500	1675070	5650	5640	5650	5640	10
693	20241010	091400	1618610	5620	5620	5620	5620	0
694	20241010	091300	1618610	5620	5620	5620	5620	0
695	20241010	091200	1618610	5620	5620	5620	5620	10
696	20241010	091100	1562410	5620	5620	5620	5620	2
697	20241010	091000	1551170	5610	5610	5610	5610	0
698	20241010	090900	1551170	5610	5610	5610	5610	0
699	20241010	090800	1551170	5610	5610	5610	5610	0
700	20241010	090700	1551170	5610	5670	5670	5610	70
701	20241010	090600	1157090	5690	5690	5690	5690	0
702	20241010	090500	1157090	5690	5690	5690	5690	0
703	20241010	090400	1157090	5690	5690	5690	5690	0
704	20241010	090300	1157090	5690	5690	5690	5690	1
705	20241010	090200	1151400	5700	5700	5700	5700	0
706	20241010	090100	1151400	5700	5700	5700	5700	0
707	20241010	090000	1151400	5700	5700	5700	5700	202