KissMeData/071950/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195100	209939670	9790	9790	9790	9790	737
3	20241015	195000	209939670	9790	9790	9790	9790	0
4	20241015	194900	209939670	9790	9790	9790	9790	0
5	20241015	194800	209939670	9790	9790	9790	9790	0
6	20241015	194700	209939670	9790	9790	9790	9790	0
7	20241015	194600	209939670	9790	9790	9790	9790	0
8	20241015	194500	209939670	9790	9790	9790	9790	0
9	20241015	194400	209939670	9790	9790	9790	9790	0
10	20241015	194300	209939670	9790	9790	9790	9790	0
11	20241015	194200	209939670	9790	9790	9790	9790	0
12	20241015	194100	209939670	9790	9790	9790	9790	0
13	20241015	194000	209939670	9790	9790	9790	9790	0
14	20241015	193900	209939670	9790	9790	9790	9790	0
15	20241015	193800	209939670	9790	9790	9790	9790	0
16	20241015	193700	209939670	9790	9790	9790	9790	0
17	20241015	193600	209939670	9790	9790	9790	9790	0
18	20241015	193500	209939670	9790	9790	9790	9790	0
19	20241015	193400	209939670	9790	9790	9790	9790	0
20	20241015	193300	209939670	9790	9790	9790	9790	0
21	20241015	193200	209939670	9790	9790	9790	9790	0
22	20241015	193100	209939670	9790	9790	9790	9790	0
23	20241015	193000	209939670	9790	9790	9790	9790	0
24	20241015	192900	209939670	9790	9790	9790	9790	0
25	20241015	192800	209939670	9790	9790	9790	9790	0
26	20241015	192700	209939670	9790	9790	9790	9790	0
27	20241015	192600	209939670	9790	9790	9790	9790	0
28	20241015	192500	209939670	9790	9790	9790	9790	0
29	20241015	192400	209939670	9790	9790	9790	9790	0
30	20241015	192300	209939670	9790	9790	9790	9790	0
31	20241015	192200	209939670	9790	9790	9790	9790	0
32	20241015	192100	209939670	9790	9790	9790	9790	737
33	20241015	192000	209939670	9790	9790	9790	9790	0
34	20241015	191900	209939670	9790	9790	9790	9790	0
35	20241015	191800	209939670	9790	9790	9790	9790	0
36	20241015	191700	209939670	9790	9790	9790	9790	0
37	20241015	191600	209939670	9790	9790	9790	9790	0
38	20241015	191500	209939670	9790	9790	9790	9790	0
39	20241015	191400	209939670	9790	9790	9790	9790	0
40	20241015	191300	209939670	9790	9790	9790	9790	0
41	20241015	191200	209939670	9790	9790	9790	9790	0
42	20241015	191100	209939670	9790	9790	9790	9790	0
43	20241015	191000	209939670	9790	9790	9790	9790	0
44	20241015	190900	209939670	9790	9790	9790	9790	0
45	20241015	190800	209939670	9790	9790	9790	9790	0
46	20241015	190700	209939670	9790	9790	9790	9790	0
47	20241015	190600	209939670	9790	9790	9790	9790	0
48	20241015	190500	209939670	9790	9790	9790	9790	0
49	20241015	190400	209939670	9790	9790	9790	9790	0
50	20241015	190300	209939670	9790	9790	9790	9790	0
51	20241015	190200	209939670	9790	9790	9790	9790	0
52	20241015	190100	209939670	9790	9790	9790	9790	0
53	20241015	190000	209939670	9790	9790	9790	9790	0
54	20241015	185900	209939670	9790	9790	9790	9790	0
55	20241015	185800	209939670	9790	9790	9790	9790	0
56	20241015	185700	209939670	9790	9790	9790	9790	0
57	20241015	185600	209939670	9790	9790	9790	9790	0
58	20241015	185500	209939670	9790	9790	9790	9790	0
59	20241015	185400	209939670	9790	9790	9790	9790	0
60	20241015	185300	209939670	9790	9790	9790	9790	0
61	20241015	185200	209939670	9790	9790	9790	9790	0
62	20241015	185100	209939670	9790	9790	9790	9790	737
63	20241015	185000	209939670	9790	9790	9790	9790	0
64	20241015	184900	209939670	9790	9790	9790	9790	0
65	20241015	184800	209939670	9790	9790	9790	9790	0
66	20241015	184700	209939670	9790	9790	9790	9790	0
67	20241015	184600	209939670	9790	9790	9790	9790	0
68	20241015	184500	209939670	9790	9790	9790	9790	0
69	20241015	184400	209939670	9790	9790	9790	9790	0
70	20241015	184300	209939670	9790	9790	9790	9790	0
71	20241015	184200	209939670	9790	9790	9790	9790	0
72	20241015	184100	209939670	9790	9790	9790	9790	0
73	20241015	184000	209939670	9790	9790	9790	9790	0
74	20241015	183900	209939670	9790	9790	9790	9790	0
75	20241015	183800	209939670	9790	9790	9790	9790	0
76	20241015	183700	209939670	9790	9790	9790	9790	0
77	20241015	183600	209939670	9790	9790	9790	9790	0
78	20241015	183500	209939670	9790	9790	9790	9790	0
79	20241015	183400	209939670	9790	9790	9790	9790	0
80	20241015	183300	209939670	9790	9790	9790	9790	0
81	20241015	183200	209939670	9790	9790	9790	9790	0
82	20241015	183100	209939670	9790	9790	9790	9790	0
83	20241015	183000	209939670	9790	9790	9790	9790	0
84	20241015	182900	209939670	9790	9790	9790	9790	0
85	20241015	182800	209939670	9790	9790	9790	9790	0
86	20241015	182700	209939670	9790	9790	9790	9790	0
87	20241015	182600	209939670	9790	9790	9790	9790	0
88	20241015	182500	209939670	9790	9790	9790	9790	0
89	20241015	182400	209939670	9790	9790	9790	9790	0
90	20241015	182300	209939670	9790	9790	9790	9790	0
91	20241015	182200	209939670	9790	9790	9790	9790	0
92	20241015	182100	209939670	9790	9790	9790	9790	737
93	20241015	182000	209939670	9790	9790	9790	9790	0
94	20241015	181900	209939670	9790	9790	9790	9790	0
95	20241015	181800	209939670	9790	9790	9790	9790	0
96	20241015	181700	209939670	9790	9790	9790	9790	0
97	20241015	181600	209939670	9790	9790	9790	9790	0
98	20241015	181500	209939670	9790	9790	9790	9790	0
99	20241015	181400	209939670	9790	9790	9790	9790	0
100	20241015	181300	209939670	9790	9790	9790	9790	0
101	20241015	181200	209939670	9790	9790	9790	9790	0
102	20241015	181100	209939670	9790	9790	9790	9790	0
103	20241015	181000	209939670	9790	9790	9790	9790	0
104	20241015	180900	209939670	9790	9790	9790	9790	0
105	20241015	180800	209939670	9790	9790	9790	9790	0
106	20241015	180700	209939670	9790	9790	9790	9790	0
107	20241015	180600	209939670	9790	9790	9790	9790	0
108	20241015	180500	209939670	9790	9790	9790	9790	0
109	20241015	180400	209939670	9790	9790	9790	9790	0
110	20241015	180300	209939670	9790	9790	9790	9790	0
111	20241015	180200	209939670	9790	9790	9790	9790	0
112	20241015	180100	209939670	9790	9790	9790	9790	0
113	20241015	180000	209939670	9790	9790	9790	9790	0
114	20241015	175900	209939670	9790	9790	9790	9790	0
115	20241015	175800	209939670	9790	9790	9790	9790	0
116	20241015	175700	209939670	9790	9790	9790	9790	0
117	20241015	175600	209939670	9790	9790	9790	9790	0
118	20241015	175500	209939670	9790	9790	9790	9790	0
119	20241015	175400	209939670	9790	9790	9790	9790	0
120	20241015	175300	209939670	9790	9790	9790	9790	0
121	20241015	175200	209939670	9790	9790	9790	9790	0
122	20241015	175100	209939670	9790	9790	9790	9790	737
123	20241015	175000	209939670	9790	9790	9790	9790	0
124	20241015	174900	209939670	9790	9790	9790	9790	0
125	20241015	174800	209939670	9790	9790	9790	9790	0
126	20241015	174700	209939670	9790	9790	9790	9790	0
127	20241015	174600	209939670	9790	9790	9790	9790	0
128	20241015	174500	209939670	9790	9790	9790	9790	0
129	20241015	174400	209939670	9790	9790	9790	9790	0
130	20241015	174300	209939670	9790	9790	9790	9790	0
131	20241015	174200	209939670	9790	9790	9790	9790	0
132	20241015	174100	209939670	9790	9790	9790	9790	0
133	20241015	174000	209939670	9790	9790	9790	9790	0
134	20241015	173900	209939670	9790	9790	9790	9790	0
135	20241015	173800	209939670	9790	9790	9790	9790	0
136	20241015	173700	209939670	9790	9790	9790	9790	0
137	20241015	173600	209939670	9790	9790	9790	9790	0
138	20241015	173500	209939670	9790	9790	9790	9790	0
139	20241015	173400	209939670	9790	9790	9790	9790	0
140	20241015	173300	209939670	9790	9790	9790	9790	0
141	20241015	173200	209939670	9790	9790	9790	9790	0
142	20241015	173100	209939670	9790	9790	9790	9790	0
143	20241015	173000	209939670	9790	9790	9790	9790	0
144	20241015	172900	209939670	9790	9790	9790	9790	0
145	20241015	172800	209939670	9790	9790	9790	9790	0
146	20241015	172700	209939670	9790	9790	9790	9790	0
147	20241015	172600	209939670	9790	9790	9790	9790	0
148	20241015	172500	209939670	9790	9790	9790	9790	0
149	20241015	172400	209939670	9790	9790	9790	9790	0
150	20241015	172300	209939670	9790	9790	9790	9790	0
151	20241015	172200	209939670	9790	9790	9790	9790	0
152	20241015	172100	209939670	9790	9790	9790	9790	737
153	20241015	172000	209939670	9790	9790	9790	9790	0
154	20241015	171900	209939670	9790	9790	9790	9790	0
155	20241015	171800	209939670	9790	9790	9790	9790	0
156	20241015	171700	209939670	9790	9790	9790	9790	0
157	20241015	171600	209939670	9790	9790	9790	9790	0
158	20241015	171500	209939670	9790	9790	9790	9790	0
159	20241015	171400	209939670	9790	9790	9790	9790	0
160	20241015	171300	209939670	9790	9790	9790	9790	0
161	20241015	171200	209939670	9790	9790	9790	9790	0
162	20241015	171100	209939670	9790	9790	9790	9790	0
163	20241015	171000	209939670	9790	9790	9790	9790	0
164	20241015	170900	209939670	9790	9790	9790	9790	0
165	20241015	170800	209939670	9790	9790	9790	9790	0
166	20241015	170700	209939670	9790	9790	9790	9790	0
167	20241015	170600	209939670	9790	9790	9790	9790	0
168	20241015	170500	209939670	9790	9790	9790	9790	0
169	20241015	170400	209939670	9790	9790	9790	9790	0
170	20241015	170300	209939670	9790	9790	9790	9790	0
171	20241015	170200	209939670	9790	9790	9790	9790	0
172	20241015	170100	209939670	9790	9790	9790	9790	0
173	20241015	170000	209939670	9790	9790	9790	9790	0
174	20241015	165900	209939670	9790	9790	9790	9790	0
175	20241015	165800	209939670	9790	9790	9790	9790	0
176	20241015	165700	209939670	9790	9790	9790	9790	0
177	20241015	165600	209939670	9790	9790	9790	9790	0
178	20241015	165500	209939670	9790	9790	9790	9790	0
179	20241015	165400	209939670	9790	9790	9790	9790	0
180	20241015	165300	209939670	9790	9790	9790	9790	0
181	20241015	165200	209939670	9790	9790	9790	9790	0
182	20241015	165100	209939670	9790	9790	9790	9790	737
183	20241015	165000	209939670	9790	9790	9790	9790	0
184	20241015	164900	209939670	9790	9790	9790	9790	0
185	20241015	164800	209939670	9790	9790	9790	9790	0
186	20241015	164700	209939670	9790	9790	9790	9790	0
187	20241015	164600	209939670	9790	9790	9790	9790	0
188	20241015	164500	209939670	9790	9790	9790	9790	0
189	20241015	164400	209939670	9790	9790	9790	9790	0
190	20241015	164300	209939670	9790	9790	9790	9790	0
191	20241015	164200	209939670	9790	9790	9790	9790	0
192	20241015	164100	209939670	9790	9790	9790	9790	0
193	20241015	164000	209939670	9790	9790	9790	9790	0
194	20241015	163900	209939670	9790	9790	9790	9790	0
195	20241015	163800	209939670	9790	9790	9790	9790	0
196	20241015	163700	209939670	9790	9790	9790	9790	0
197	20241015	163600	209939670	9790	9790	9790	9790	0
198	20241015	163500	209939670	9790	9790	9790	9790	0
199	20241015	163400	209939670	9790	9790	9790	9790	0
200	20241015	163300	209939670	9790	9790	9790	9790	0
201	20241015	163200	209939670	9790	9790	9790	9790	0
202	20241015	163100	209939670	9790	9790	9790	9790	0
203	20241015	163000	209939670	9790	9790	9790	9790	0
204	20241015	162900	209939670	9790	9790	9790	9790	0
205	20241015	162800	209939670	9790	9790	9790	9790	0
206	20241015	162700	209939670	9790	9790	9790	9790	0
207	20241015	162600	209939670	9790	9790	9790	9790	0
208	20241015	162500	209939670	9790	9790	9790	9790	0
209	20241015	162400	209939670	9790	9790	9790	9790	0
210	20241015	162300	209939670	9790	9790	9790	9790	0
211	20241015	162200	209939670	9790	9790	9790	9790	0
212	20241015	162100	209939670	9790	9790	9790	9790	737
213	20241015	162000	209939670	9790	9790	9790	9790	0
214	20241015	161900	209939670	9790	9790	9790	9790	0
215	20241015	161800	209939670	9790	9790	9790	9790	0
216	20241015	161700	209939670	9790	9790	9790	9790	0
217	20241015	161600	209939670	9790	9790	9790	9790	0
218	20241015	161500	209939670	9790	9790	9790	9790	0
219	20241015	161400	209939670	9790	9790	9790	9790	0
220	20241015	161300	209939670	9790	9790	9790	9790	0
221	20241015	161200	209939670	9790	9790	9790	9790	0
222	20241015	161100	209939670	9790	9790	9790	9790	0
223	20241015	161000	209939670	9790	9790	9790	9790	0
224	20241015	160900	209939670	9790	9790	9790	9790	0
225	20241015	160800	209939670	9790	9790	9790	9790	0
226	20241015	160700	209939670	9790	9790	9790	9790	0
227	20241015	160600	209939670	9790	9790	9790	9790	0
228	20241015	160500	209939670	9790	9790	9790	9790	0
229	20241015	160400	209939670	9790	9790	9790	9790	0
230	20241015	160300	209939670	9790	9790	9790	9790	0
231	20241015	160200	209939670	9790	9790	9790	9790	0
232	20241015	160100	209939670	9790	9790	9790	9790	0
233	20241015	160000	209939670	9790	9790	9790	9790	0
234	20241015	155900	209939670	9790	9790	9790	9790	0
235	20241015	155800	209939670	9790	9790	9790	9790	0
236	20241015	155700	209939670	9790	9790	9790	9790	0
237	20241015	155600	209939670	9790	9790	9790	9790	0
238	20241015	155500	209939670	9790	9790	9790	9790	0
239	20241015	155400	209939670	9790	9790	9790	9790	0
240	20241015	155300	209939670	9790	9790	9790	9790	0
241	20241015	155200	209939670	9790	9790	9790	9790	0
242	20241015	155100	209939670	9790	9790	9790	9790	737
243	20241015	155000	209939670	9790	9790	9790	9790	0
244	20241015	154900	209939670	9790	9790	9790	9790	0
245	20241015	154800	209939670	9790	9790	9790	9790	0
246	20241015	154700	209939670	9790	9790	9790	9790	0
247	20241015	154600	209939670	9790	9790	9790	9790	0
248	20241015	154500	209939670	9790	9790	9790	9790	0
249	20241015	154400	209939670	9790	9790	9790	9790	0
250	20241015	154300	209939670	9790	9790	9790	9790	0
251	20241015	154200	209939670	9790	9790	9790	9790	0
252	20241015	154100	209939670	9790	9790	9790	9790	0
253	20241015	154000	209939670	9790	9790	9790	9790	0
254	20241015	153900	209939670	9790	9790	9790	9790	0
255	20241015	153800	209939670	9790	9790	9790	9790	0
256	20241015	153700	209939670	9790	9790	9790	9790	0
257	20241015	153600	209939670	9790	9790	9790	9790	0
258	20241015	153500	209939670	9790	9790	9790	9790	0
259	20241015	153400	209939670	9790	9790	9790	9790	0
260	20241015	153300	209939670	9790	9790	9790	9790	0
261	20241015	153200	209939670	9790	9790	9790	9790	0
262	20241015	153100	209939670	9790	9790	9790	9790	0
263	20241015	153000	209939670	9790	9790	9790	9790	737
264	20241015	152900	202724440	9520	9520	9520	9520	0
265	20241015	152800	202724440	9520	9520	9520	9520	0
266	20241015	152700	202724440	9520	9520	9520	9520	0
267	20241015	152600	202724440	9520	9520	9520	9520	0
268	20241015	152500	202724440	9520	9520	9520	9520	0
269	20241015	152400	202724440	9520	9520	9520	9520	0
270	20241015	152300	202724440	9520	9520	9520	9520	0
271	20241015	152200	202724440	9520	9520	9520	9520	0
272	20241015	152100	202724440	9520	9520	9520	9520	0
273	20241015	152000	202724440	9520	9520	9520	9520	0
274	20241015	151900	202724440	9520	9520	9520	9520	0
275	20241015	151800	202724440	9520	9520	9520	9520	0
276	20241015	151700	202724440	9520	9520	9520	9520	67
277	20241015	151600	202086600	9520	9520	9520	9520	0
278	20241015	151500	202086600	9520	9520	9520	9520	0
279	20241015	151400	202086600	9520	9520	9520	9520	0
280	20241015	151300	202086600	9520	9520	9520	9520	0
281	20241015	151200	202086600	9520	9520	9520	9520	0
282	20241015	151100	202086600	9520	9520	9520	9520	0
283	20241015	151000	202086600	9520	9520	9520	9520	0
284	20241015	150900	202086600	9520	9520	9520	9520	0
285	20241015	150800	202086600	9520	9520	9520	9520	0
286	20241015	150700	202086600	9520	9520	9520	9520	0
287	20241015	150600	202086600	9520	9510	9520	9510	50
288	20241015	150500	201610700	9520	9520	9520	9520	0
289	20241015	150400	201610700	9520	9520	9520	9520	0
290	20241015	150300	201610700	9520	9520	9520	9520	0
291	20241015	150200	201610700	9520	9520	9520	9520	0
292	20241015	150100	201610700	9520	9520	9520	9520	0
293	20241015	150000	201610700	9520	9520	9520	9520	0
294	20241015	145900	201610700	9520	9520	9520	9520	9
295	20241015	145800	201525020	9520	9520	9520	9520	0
296	20241015	145700	201525020	9520	9520	9520	9520	0
297	20241015	145600	201525020	9520	9480	9520	9480	100
298	20241015	145500	200574450	9460	9460	9460	9460	0
299	20241015	145400	200574450	9460	9460	9460	9460	1
300	20241015	145300	200564990	9480	9480	9480	9480	24
301	20241015	145200	200337470	9460	9460	9460	9460	28
302	20241015	145100	200072590	9480	9480	9480	9480	1
303	20241015	145000	200063110	9480	9480	9480	9480	0
304	20241015	144900	200063110	9480	9480	9480	9480	0
305	20241015	144800	200063110	9480	9480	9480	9480	0
306	20241015	144700	200063110	9480	9480	9480	9480	1
307	20241015	144600	200053630	9480	9480	9480	9480	1
308	20241015	144500	200044150	9460	9460	9460	9460	0
309	20241015	144400	200044150	9460	9460	9460	9460	0
310	20241015	144300	200044150	9460	9460	9460	9460	0
311	20241015	144200	200044150	9460	9460	9460	9460	0
312	20241015	144100	200044150	9460	9460	9460	9460	0
313	20241015	144000	200044150	9460	9460	9460	9460	0
314	20241015	143900	200044150	9460	9460	9460	9460	0
315	20241015	143800	200044150	9460	9460	9460	9460	0
316	20241015	143700	200044150	9460	9460	9460	9460	1
317	20241015	143600	200034690	9460	9460	9460	9460	200
318	20241015	143500	198142690	9460	9460	9460	9460	0
319	20241015	143400	198142690	9460	9460	9460	9460	0
320	20241015	143300	198142690	9460	9460	9460	9460	158
321	20241015	143200	196648010	9530	9530	9530	9530	0
322	20241015	143100	196648010	9530	9530	9530	9530	0
323	20241015	143000	196648010	9530	9530	9530	9530	0
324	20241015	142900	196648010	9530	9530	9530	9530	0
325	20241015	142800	196648010	9530	9530	9530	9530	0
326	20241015	142700	196648010	9530	9530	9530	9530	0
327	20241015	142600	196648010	9530	9530	9530	9530	0
328	20241015	142500	196648010	9530	9530	9530	9530	0
329	20241015	142400	196648010	9530	9530	9530	9530	0
330	20241015	142300	196648010	9530	9530	9530	9530	0
331	20241015	142200	196648010	9530	9530	9530	9530	0
332	20241015	142100	196648010	9530	9530	9530	9530	0
333	20241015	142000	196648010	9530	9530	9530	9530	0
334	20241015	141900	196648010	9530	9530	9530	9530	0
335	20241015	141800	196648010	9530	9530	9530	9530	15
336	20241015	141700	196505060	9530	9530	9530	9530	0
337	20241015	141600	196505060	9530	9530	9530	9530	0
338	20241015	141500	196505060	9530	9530	9530	9530	0
339	20241015	141400	196505060	9530	9530	9530	9530	0
340	20241015	141300	196505060	9530	9530	9530	9530	0
341	20241015	141200	196505060	9530	9530	9530	9530	0
342	20241015	141100	196505060	9530	9530	9530	9530	0
343	20241015	141000	196505060	9530	9530	9530	9530	0
344	20241015	140900	196505060	9530	9530	9530	9530	0
345	20241015	140800	196505060	9530	9530	9530	9530	0
346	20241015	140700	196505060	9530	9530	9530	9530	0
347	20241015	140600	196505060	9530	9530	9530	9530	0
348	20241015	140500	196505060	9530	9530	9530	9530	0
349	20241015	140400	196505060	9530	9530	9530	9530	112
350	20241015	140300	195437700	9530	9530	9530	9530	0
351	20241015	140200	195437700	9530	9530	9530	9530	0
352	20241015	140100	195437700	9530	9530	9530	9530	0
353	20241015	140000	195437700	9530	9530	9530	9530	0
354	20241015	135900	195437700	9530	9530	9530	9530	0
355	20241015	135800	195437700	9530	9530	9530	9530	0
356	20241015	135700	195437700	9530	9530	9530	9530	0
357	20241015	135600	195437700	9530	9530	9530	9530	0
358	20241015	135500	195437700	9530	9530	9530	9530	0
359	20241015	135400	195437700	9530	9530	9530	9530	4
360	20241015	135300	195399580	9530	9530	9530	9530	0
361	20241015	135200	195399580	9530	9530	9530	9530	0
362	20241015	135100	195399580	9530	9530	9530	9530	52
363	20241015	135000	194904020	9530	9530	9530	9530	0
364	20241015	134900	194904020	9530	9530	9530	9530	0
365	20241015	134800	194904020	9530	9530	9530	9530	0
366	20241015	134700	194904020	9530	9530	9530	9530	0
367	20241015	134600	194904020	9530	9530	9530	9530	0
368	20241015	134500	194904020	9530	9530	9530	9530	0
369	20241015	134400	194904020	9530	9530	9530	9530	0
370	20241015	134300	194904020	9530	9530	9530	9530	0
371	20241015	134200	194904020	9530	9530	9530	9530	2
372	20241015	134100	194884960	9530	9530	9530	9530	2
373	20241015	134000	194865900	9530	9530	9530	9530	40
374	20241015	133900	194484700	9450	9510	9510	9450	653
375	20241015	133800	188310940	9510	9510	9510	9510	0
376	20241015	133700	188310940	9510	9510	9510	9510	0
377	20241015	133600	188310940	9510	9510	9510	9510	0
378	20241015	133500	188310940	9510	9510	9510	9510	0
379	20241015	133400	188310940	9510	9500	9510	9500	10
380	20241015	133300	188215890	9530	9530	9530	9530	0
381	20241015	133200	188215890	9530	9530	9530	9530	0
382	20241015	133100	188215890	9530	9530	9530	9530	0
383	20241015	133000	188215890	9530	9530	9530	9530	0
384	20241015	132900	188215890	9530	9530	9530	9530	0
385	20241015	132800	188215890	9530	9530	9530	9530	0
386	20241015	132700	188215890	9530	9530	9530	9530	0
387	20241015	132600	188215890	9530	9530	9530	9530	0
388	20241015	132500	188215890	9530	9530	9530	9530	0
389	20241015	132400	188215890	9530	9530	9530	9530	0
390	20241015	132300	188215890	9530	9530	9530	9530	0
391	20241015	132200	188215890	9530	9530	9530	9530	0
392	20241015	132100	188215890	9530	9530	9530	9530	0
393	20241015	132000	188215890	9530	9530	9530	9530	0
394	20241015	131900	188215890	9530	9530	9530	9530	0
395	20241015	131800	188215890	9530	9530	9530	9530	240
396	20241015	131700	185928690	9530	9530	9530	9530	232
397	20241015	131600	183717730	9530	9530	9530	9530	53
398	20241015	131500	183212640	9470	9470	9470	9470	0
399	20241015	131400	183212640	9470	9470	9470	9470	0
400	20241015	131300	183212640	9470	9470	9470	9470	0
401	20241015	131200	183212640	9470	9470	9470	9470	0
402	20241015	131100	183212640	9470	9470	9470	9470	0
403	20241015	131000	183212640	9470	9470	9470	9470	0
404	20241015	130900	183212640	9470	9470	9470	9470	2
405	20241015	130800	183193700	9530	9530	9530	9530	0
406	20241015	130700	183193700	9530	9530	9530	9530	0
407	20241015	130600	183193700	9530	9530	9530	9530	0
408	20241015	130500	183193700	9530	9530	9530	9530	0
409	20241015	130400	183193700	9530	9530	9530	9530	3
410	20241015	130300	183165110	9530	9530	9530	9530	0
411	20241015	130200	183165110	9530	9530	9530	9530	0
412	20241015	130100	183165110	9530	9530	9530	9530	7
413	20241015	130000	183098400	9460	9460	9460	9460	0
414	20241015	125900	183098400	9460	9460	9460	9460	10
415	20241015	125800	183003800	9460	9460	9460	9460	0
416	20241015	125700	183003800	9460	9460	9460	9460	0
417	20241015	125600	183003800	9460	9460	9460	9460	0
418	20241015	125500	183003800	9460	9460	9460	9460	0
419	20241015	125400	183003800	9460	9460	9460	9460	41
420	20241015	125300	182615940	9530	9530	9530	9530	0
421	20241015	125200	182615940	9530	9530	9530	9530	0
422	20241015	125100	182615940	9530	9530	9530	9530	1
423	20241015	125000	182606410	9460	9460	9460	9460	0
424	20241015	124900	182606410	9460	9460	9460	9460	0
425	20241015	124800	182606410	9460	9460	9460	9460	459
426	20241015	124700	178264270	9460	9460	9460	9460	70
427	20241015	124600	177602070	9460	9460	9460	9460	0
428	20241015	124500	177602070	9460	9460	9460	9460	0
429	20241015	124400	177602070	9460	9470	9470	9460	105
430	20241015	124300	176607860	9530	9530	9530	9530	0
431	20241015	124200	176607860	9530	9530	9530	9530	0
432	20241015	124100	176607860	9530	9530	9530	9530	105
433	20241015	124000	175607210	9470	9470	9470	9470	0
434	20241015	123900	175607210	9470	9470	9470	9470	0
435	20241015	123800	175607210	9470	9470	9470	9470	0
436	20241015	123700	175607210	9470	9470	9470	9470	0
437	20241015	123600	175607210	9470	9470	9470	9470	0
438	20241015	123500	175607210	9470	9470	9470	9470	0
439	20241015	123400	175607210	9470	9470	9470	9470	0
440	20241015	123300	175607210	9470	9470	9470	9470	0
441	20241015	123200	175607210	9470	9470	9470	9470	0
442	20241015	123100	175607210	9470	9470	9470	9470	0
443	20241015	123000	175607210	9470	9470	9470	9470	0
444	20241015	122900	175607210	9470	9470	9470	9470	0
445	20241015	122800	175607210	9470	9480	9480	9470	183
446	20241015	122700	173873790	9530	9530	9530	9530	0
447	20241015	122600	173873790	9530	9530	9530	9530	0
448	20241015	122500	173873790	9530	9530	9530	9530	0
449	20241015	122400	173873790	9530	9530	9530	9530	0
450	20241015	122300	173873790	9530	9530	9530	9530	0
451	20241015	122200	173873790	9530	9530	9530	9530	0
452	20241015	122100	173873790	9530	9530	9530	9530	1
453	20241015	122000	173864260	9530	9530	9530	9530	0
454	20241015	121900	173864260	9530	9530	9530	9530	0
455	20241015	121800	173864260	9530	9530	9530	9530	0
456	20241015	121700	173864260	9530	9530	9530	9530	0
457	20241015	121600	173864260	9530	9530	9530	9530	0
458	20241015	121500	173864260	9530	9530	9530	9530	0
459	20241015	121400	173864260	9530	9530	9530	9530	10
460	20241015	121300	173768960	9530	9530	9530	9530	10
461	20241015	121200	173673660	9530	9520	9530	9520	61
462	20241015	121100	173092620	9520	9520	9520	9520	0
463	20241015	121000	173092620	9520	9520	9520	9520	1
464	20241015	120900	173083100	9520	9520	9520	9520	0
465	20241015	120800	173083100	9520	9520	9520	9520	65
466	20241015	120700	172464300	9520	9520	9520	9520	0
467	20241015	120600	172464300	9520	9520	9520	9520	0
468	20241015	120500	172464300	9520	9520	9520	9520	0
469	20241015	120400	172464300	9520	9520	9520	9520	0
470	20241015	120300	172464300	9520	9520	9520	9520	1
471	20241015	120200	172454780	9470	9470	9470	9470	0
472	20241015	120100	172454780	9470	9470	9470	9470	0
473	20241015	120000	172454780	9470	9470	9470	9470	0
474	20241015	115900	172454780	9470	9470	9470	9470	0
475	20241015	115800	172454780	9470	9470	9470	9470	0
476	20241015	115700	172454780	9470	9470	9470	9470	11
477	20241015	115600	172350610	9460	9460	9460	9460	0
478	20241015	115500	172350610	9460	9460	9460	9460	0
479	20241015	115400	172350610	9460	9460	9460	9460	0
480	20241015	115300	172350610	9460	9460	9460	9460	0
481	20241015	115200	172350610	9460	9460	9460	9460	0
482	20241015	115100	172350610	9460	9460	9460	9460	50
483	20241015	115000	171877610	9460	9460	9460	9460	2
484	20241015	114900	171858690	9460	9460	9460	9460	0
485	20241015	114800	171858690	9460	9460	9460	9460	0
486	20241015	114700	171858690	9460	9460	9460	9460	0
487	20241015	114600	171858690	9460	9460	9460	9460	0
488	20241015	114500	171858690	9460	9460	9460	9460	0
489	20241015	114400	171858690	9460	9460	9460	9460	0
490	20241015	114300	171858690	9460	9460	9460	9460	0
491	20241015	114200	171858690	9460	9460	9460	9460	0
492	20241015	114100	171858690	9460	9460	9460	9460	0
493	20241015	114000	171858690	9460	9460	9460	9460	0
494	20241015	113900	171858690	9460	9460	9460	9460	2
495	20241015	113800	171839770	9460	9460	9460	9460	0
496	20241015	113700	171839770	9460	9460	9460	9460	0
497	20241015	113600	171839770	9460	9460	9460	9460	0
498	20241015	113500	171839770	9460	9460	9460	9460	211
499	20241015	113400	169843710	9460	9460	9460	9460	25
500	20241015	113300	169607210	9460	9460	9460	9460	0
501	20241015	113200	169607210	9460	9460	9460	9460	0
502	20241015	113100	169607210	9460	9460	9460	9460	103
503	20241015	113000	168632830	9460	9460	9460	9460	0
504	20241015	112900	168632830	9460	9460	9460	9460	0
505	20241015	112800	168632830	9460	9460	9460	9460	0
506	20241015	112700	168632830	9460	9460	9460	9460	0
507	20241015	112600	168632830	9460	9460	9460	9460	0
508	20241015	112500	168632830	9460	9460	9460	9460	0
509	20241015	112400	168632830	9460	9460	9460	9460	0
510	20241015	112300	168632830	9460	9460	9460	9460	0
511	20241015	112200	168632830	9460	9460	9460	9460	0
512	20241015	112100	168632830	9460	9460	9460	9460	0
513	20241015	112000	168632830	9460	9460	9460	9460	0
514	20241015	111900	168632830	9460	9460	9460	9460	0
515	20241015	111800	168632830	9460	9460	9460	9460	87
516	20241015	111700	167809810	9460	9460	9460	9460	0
517	20241015	111600	167809810	9460	9460	9460	9460	0
518	20241015	111500	167809810	9460	9460	9460	9460	0
519	20241015	111400	167809810	9460	9460	9460	9460	100
520	20241015	111300	166863810	9460	9480	9480	9460	500
521	20241015	111200	162131850	9480	9500	9500	9480	7
522	20241015	111100	162065450	9500	9500	9500	9500	0
523	20241015	111000	162065450	9500	9490	9500	9490	48
524	20241015	110900	161609550	9500	9500	9500	9500	7
525	20241015	110800	161543050	9500	9500	9500	9500	0
526	20241015	110700	161543050	9500	9500	9500	9500	0
527	20241015	110600	161543050	9500	9500	9500	9500	4
528	20241015	110500	161505050	9500	9500	9500	9500	0
529	20241015	110400	161505050	9500	9500	9500	9500	25
530	20241015	110300	161267550	9500	9500	9500	9500	100
531	20241015	110200	160317550	9500	9510	9510	9500	41
532	20241015	110100	159927920	9500	9500	9500	9500	0
533	20241015	110000	159927920	9500	9500	9500	9500	0
534	20241015	105900	159927920	9500	9500	9500	9500	0
535	20241015	105800	159927920	9500	9500	9500	9500	0
536	20241015	105700	159927920	9500	9500	9500	9500	0
537	20241015	105600	159927920	9500	9500	9500	9500	1
538	20241015	105500	159918420	9500	9500	9500	9500	0
539	20241015	105400	159918420	9500	9500	9500	9500	11
540	20241015	105300	159813920	9490	9490	9490	9490	0
541	20241015	105200	159813920	9490	9490	9490	9490	0
542	20241015	105100	159813920	9490	9490	9490	9490	0
543	20241015	105000	159813920	9490	9490	9490	9490	0
544	20241015	104900	159813920	9490	9490	9490	9490	0
545	20241015	104800	159813920	9490	9490	9490	9490	0
546	20241015	104700	159813920	9490	9490	9490	9490	367
547	20241015	104600	156331090	9490	9490	9490	9490	0
548	20241015	104500	156331090	9490	9490	9490	9490	0
549	20241015	104400	156331090	9490	9490	9490	9490	0
550	20241015	104300	156331090	9490	9490	9490	9490	0
551	20241015	104200	156331090	9490	9490	9490	9490	0
552	20241015	104100	156331090	9490	9490	9490	9490	0
553	20241015	104000	156331090	9490	9490	9490	9490	0
554	20241015	103900	156331090	9490	9490	9490	9490	56
555	20241015	103800	155799650	9490	9490	9490	9490	0
556	20241015	103700	155799650	9490	9490	9490	9490	0
557	20241015	103600	155799650	9490	9490	9490	9490	5
558	20241015	103500	155752200	9500	9490	9500	9490	330
559	20241015	103400	152618500	9480	9480	9480	9480	0
560	20241015	103300	152618500	9480	9480	9480	9480	0
561	20241015	103200	152618500	9480	9480	9480	9480	0
562	20241015	103100	152618500	9480	9480	9480	9480	0
563	20241015	103000	152618500	9480	9480	9480	9480	0
564	20241015	102900	152618500	9480	9480	9480	9480	4
565	20241015	102800	152580580	9480	9480	9480	9480	1
566	20241015	102700	152571100	9480	9480	9480	9480	0
567	20241015	102600	152571100	9480	9480	9480	9480	19
568	20241015	102500	152390980	9480	9480	9480	9480	0
569	20241015	102400	152390980	9480	9480	9480	9480	0
570	20241015	102300	152390980	9480	9480	9480	9480	0
571	20241015	102200	152390980	9480	9480	9480	9480	0
572	20241015	102100	152390980	9480	9480	9480	9480	1
573	20241015	102000	152381500	9440	9440	9440	9440	0
574	20241015	101900	152381500	9440	9480	9480	9440	29
575	20241015	101800	152107420	9500	9510	9510	9500	76
576	20241015	101700	151384970	9540	9540	9540	9540	0
577	20241015	101600	151384970	9540	9540	9540	9540	0
578	20241015	101500	151384970	9540	9540	9540	9540	52
579	20241015	101400	150888890	9570	9570	9570	9570	0
580	20241015	101300	150888890	9570	9570	9570	9570	0
581	20241015	101200	150888890	9570	9570	9570	9570	0
582	20241015	101100	150888890	9570	9570	9570	9570	0
583	20241015	101000	150888890	9570	9570	9570	9570	0
584	20241015	100900	150888890	9570	9570	9570	9570	1
585	20241015	100800	150879320	9570	9570	9570	9570	0
586	20241015	100700	150879320	9570	9580	9580	9570	7
587	20241015	100600	150812270	9590	9590	9590	9590	0
588	20241015	100500	150812270	9590	9590	9590	9590	0
589	20241015	100400	150812270	9590	9590	9590	9590	0
590	20241015	100300	150812270	9590	9590	9590	9590	206
591	20241015	100200	148836730	9590	9600	9600	9590	6
592	20241015	100100	148779150	9600	9600	9600	9590	8
593	20241015	100000	148702370	9590	9590	9590	9590	0
594	20241015	095900	148702370	9590	9600	9600	9590	2
595	20241015	095800	148683180	9610	9610	9610	9610	1
596	20241015	095700	148673570	9610	9610	9610	9610	0
597	20241015	095600	148673570	9610	9610	9610	9610	10
598	20241015	095500	148577470	9610	9610	9610	9610	0
599	20241015	095400	148577470	9610	9610	9610	9610	1
600	20241015	095300	148567860	9510	9510	9510	9510	0
601	20241015	095200	148567860	9510	9510	9510	9510	0
602	20241015	095100	148567860	9510	9510	9510	9510	0
603	20241015	095000	148567860	9510	9510	9510	9510	0
604	20241015	094900	148567860	9510	9510	9510	9510	53
605	20241015	094800	148063830	9510	9510	9510	9510	0
606	20241015	094700	148063830	9510	9390	9510	9390	115
607	20241015	094600	146976620	9410	9400	9410	9400	888
608	20241015	094500	138628730	9400	9410	9410	9400	234
609	20241015	094400	136429100	9430	9430	9430	9430	0
610	20241015	094300	136429100	9430	9410	9430	9410	107
611	20241015	094200	135421470	9400	9410	9410	9400	281
612	20241015	094100	132777970	9410	9420	9420	9410	467
613	20241015	094000	128383470	9480	9480	9480	9480	1
614	20241015	093900	128373990	9420	9480	9480	9420	1575
615	20241015	093800	113502670	9450	9460	9460	9450	200
616	20241015	093700	111612600	9450	9500	9500	9450	152
617	20241015	093600	110174780	9470	9480	9500	9470	106
618	20241015	093500	109170630	9510	9510	9510	9510	0
619	20241015	093400	109170630	9510	9510	9510	9510	0
620	20241015	093300	109170630	9510	9510	9510	9510	1
621	20241015	093200	109161120	9470	9470	9470	9470	18
622	20241015	093100	108990660	9480	9500	9500	9480	137
623	20241015	093000	107691440	9530	9490	9530	9490	105
624	20241015	092900	106694950	9490	9530	9530	9490	22
625	20241015	092800	106486130	9530	9530	9530	9530	0
626	20241015	092700	106486130	9530	9530	9530	9530	0
627	20241015	092600	106486130	9530	9530	9530	9530	0
628	20241015	092500	106486130	9530	9530	9530	9530	0
629	20241015	092400	106486130	9530	9530	9530	9530	0
630	20241015	092300	106486130	9530	9530	9530	9530	0
631	20241015	092200	106486130	9530	9530	9530	9530	1
632	20241015	092100	106476600	9480	9480	9480	9480	50
633	20241015	092000	106002600	9480	9490	9490	9480	41
634	20241015	091900	105613720	9460	9460	9460	9460	30
635	20241015	091800	105329920	9450	9470	9470	9450	119
636	20241015	091700	104205050	9440	9460	9460	9440	65
637	20241015	091600	103591250	9470	9470	9470	9470	14
638	20241015	091500	103458670	9470	9470	9470	9470	1
639	20241015	091400	103449200	9470	9560	9620	9470	156
640	20241015	091300	101956670	9630	9510	9670	9510	266
641	20241015	091200	99408720	9510	9510	9510	9510	40
642	20241015	091100	99028320	9460	9450	9560	9450	769
643	20241015	091000	91754790	9400	9280	9450	9280	1360
644	20241015	090900	78990370	9300	9200	9300	9200	1924
645	20241015	090800	61228640	8820	8820	8820	8820	0
646	20241015	090700	61228640	8820	9330	9330	8820	2653
647	20241015	090600	36790560	9330	9420	9420	9310	980
648	20241015	090500	27614230	9470	9420	9470	9420	2
649	20241015	090400	27595340	9400	9520	9520	9400	893
650	20241015	090300	19124720	9530	9530	9530	9520	457
651	20241015	090200	14771660	9530	9540	9540	9520	106
652	20241015	090100	13762060	9560	9660	9670	9510	1176
653	20241015	090000	2528310	9660	9650	9660	9650	262