KissMeData/071950/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195100	198747050	9270	9270	9270	9270	116
3	20241011	195000	198747050	9270	9270	9270	9270	0
4	20241011	194900	198747050	9270	9270	9270	9270	0
5	20241011	194800	198747050	9270	9270	9270	9270	0
6	20241011	194700	198747050	9270	9270	9270	9270	0
7	20241011	194600	198747050	9270	9270	9270	9270	0
8	20241011	194500	198747050	9270	9270	9270	9270	0
9	20241011	194400	198747050	9270	9270	9270	9270	0
10	20241011	194300	198747050	9270	9270	9270	9270	0
11	20241011	194200	198747050	9270	9270	9270	9270	0
12	20241011	194100	198747050	9270	9270	9270	9270	0
13	20241011	194000	198747050	9270	9270	9270	9270	0
14	20241011	193900	198747050	9270	9270	9270	9270	0
15	20241011	193800	198747050	9270	9270	9270	9270	0
16	20241011	193700	198747050	9270	9270	9270	9270	0
17	20241011	193600	198747050	9270	9270	9270	9270	0
18	20241011	193500	198747050	9270	9270	9270	9270	0
19	20241011	193400	198747050	9270	9270	9270	9270	0
20	20241011	193300	198747050	9270	9270	9270	9270	0
21	20241011	193200	198747050	9270	9270	9270	9270	0
22	20241011	193100	198747050	9270	9270	9270	9270	0
23	20241011	193000	198747050	9270	9270	9270	9270	0
24	20241011	192900	198747050	9270	9270	9270	9270	0
25	20241011	192800	198747050	9270	9270	9270	9270	0
26	20241011	192700	198747050	9270	9270	9270	9270	0
27	20241011	192600	198747050	9270	9270	9270	9270	0
28	20241011	192500	198747050	9270	9270	9270	9270	0
29	20241011	192400	198747050	9270	9270	9270	9270	0
30	20241011	192300	198747050	9270	9270	9270	9270	0
31	20241011	192200	198747050	9270	9270	9270	9270	0
32	20241011	192100	198747050	9270	9270	9270	9270	116
33	20241011	192000	198747050	9270	9270	9270	9270	0
34	20241011	191900	198747050	9270	9270	9270	9270	0
35	20241011	191800	198747050	9270	9270	9270	9270	0
36	20241011	191700	198747050	9270	9270	9270	9270	0
37	20241011	191600	198747050	9270	9270	9270	9270	0
38	20241011	191500	198747050	9270	9270	9270	9270	0
39	20241011	191400	198747050	9270	9270	9270	9270	0
40	20241011	191300	198747050	9270	9270	9270	9270	0
41	20241011	191200	198747050	9270	9270	9270	9270	0
42	20241011	191100	198747050	9270	9270	9270	9270	0
43	20241011	191000	198747050	9270	9270	9270	9270	0
44	20241011	190900	198747050	9270	9270	9270	9270	0
45	20241011	190800	198747050	9270	9270	9270	9270	0
46	20241011	190700	198747050	9270	9270	9270	9270	0
47	20241011	190600	198747050	9270	9270	9270	9270	0
48	20241011	190500	198747050	9270	9270	9270	9270	0
49	20241011	190400	198747050	9270	9270	9270	9270	0
50	20241011	190300	198747050	9270	9270	9270	9270	0
51	20241011	190200	198747050	9270	9270	9270	9270	0
52	20241011	190100	198747050	9270	9270	9270	9270	0
53	20241011	190000	198747050	9270	9270	9270	9270	0
54	20241011	185900	198747050	9270	9270	9270	9270	0
55	20241011	185800	198747050	9270	9270	9270	9270	0
56	20241011	185700	198747050	9270	9270	9270	9270	0
57	20241011	185600	198747050	9270	9270	9270	9270	0
58	20241011	185500	198747050	9270	9270	9270	9270	0
59	20241011	185400	198747050	9270	9270	9270	9270	0
60	20241011	185300	198747050	9270	9270	9270	9270	0
61	20241011	185200	198747050	9270	9270	9270	9270	0
62	20241011	185100	198747050	9270	9270	9270	9270	116
63	20241011	185000	198747050	9270	9270	9270	9270	0
64	20241011	184900	198747050	9270	9270	9270	9270	0
65	20241011	184800	198747050	9270	9270	9270	9270	0
66	20241011	184700	198747050	9270	9270	9270	9270	0
67	20241011	184600	198747050	9270	9270	9270	9270	0
68	20241011	184500	198747050	9270	9270	9270	9270	0
69	20241011	184400	198747050	9270	9270	9270	9270	0
70	20241011	184300	198747050	9270	9270	9270	9270	0
71	20241011	184200	198747050	9270	9270	9270	9270	0
72	20241011	184100	198747050	9270	9270	9270	9270	0
73	20241011	184000	198747050	9270	9270	9270	9270	0
74	20241011	183900	198747050	9270	9270	9270	9270	0
75	20241011	183800	198747050	9270	9270	9270	9270	0
76	20241011	183700	198747050	9270	9270	9270	9270	0
77	20241011	183600	198747050	9270	9270	9270	9270	0
78	20241011	183500	198747050	9270	9270	9270	9270	0
79	20241011	183400	198747050	9270	9270	9270	9270	0
80	20241011	183300	198747050	9270	9270	9270	9270	0
81	20241011	183200	198747050	9270	9270	9270	9270	0
82	20241011	183100	198747050	9270	9270	9270	9270	0
83	20241011	183000	198747050	9270	9270	9270	9270	0
84	20241011	182900	198747050	9270	9270	9270	9270	0
85	20241011	182800	198747050	9270	9270	9270	9270	0
86	20241011	182700	198747050	9270	9270	9270	9270	0
87	20241011	182600	198747050	9270	9270	9270	9270	0
88	20241011	182500	198747050	9270	9270	9270	9270	0
89	20241011	182400	198747050	9270	9270	9270	9270	0
90	20241011	182300	198747050	9270	9270	9270	9270	0
91	20241011	182200	198747050	9270	9270	9270	9270	0
92	20241011	182100	198747050	9270	9270	9270	9270	116
93	20241011	182000	198747050	9270	9270	9270	9270	0
94	20241011	181900	198747050	9270	9270	9270	9270	0
95	20241011	181800	198747050	9270	9270	9270	9270	0
96	20241011	181700	198747050	9270	9270	9270	9270	0
97	20241011	181600	198747050	9270	9270	9270	9270	0
98	20241011	181500	198747050	9270	9270	9270	9270	0
99	20241011	181400	198747050	9270	9270	9270	9270	0
100	20241011	181300	198747050	9270	9270	9270	9270	0
101	20241011	181200	198747050	9270	9270	9270	9270	0
102	20241011	181100	198747050	9270	9270	9270	9270	0
103	20241011	181000	198747050	9270	9270	9270	9270	0
104	20241011	180900	198747050	9270	9270	9270	9270	0
105	20241011	180800	198747050	9270	9270	9270	9270	0
106	20241011	180700	198747050	9270	9270	9270	9270	0
107	20241011	180600	198747050	9270	9270	9270	9270	0
108	20241011	180500	198747050	9270	9270	9270	9270	0
109	20241011	180400	198747050	9270	9270	9270	9270	0
110	20241011	180300	198747050	9270	9270	9270	9270	0
111	20241011	180200	198747050	9270	9270	9270	9270	0
112	20241011	180100	198747050	9270	9270	9270	9270	0
113	20241011	180000	198747050	9270	9270	9270	9270	0
114	20241011	175900	198747050	9270	9270	9270	9270	0
115	20241011	175800	198747050	9270	9270	9270	9270	0
116	20241011	175700	198747050	9270	9270	9270	9270	0
117	20241011	175600	198747050	9270	9270	9270	9270	0
118	20241011	175500	198747050	9270	9270	9270	9270	0
119	20241011	175400	198747050	9270	9270	9270	9270	0
120	20241011	175300	198747050	9270	9270	9270	9270	0
121	20241011	175200	198747050	9270	9270	9270	9270	0
122	20241011	175100	198747050	9270	9270	9270	9270	116
123	20241011	175000	198747050	9270	9270	9270	9270	0
124	20241011	174900	198747050	9270	9270	9270	9270	0
125	20241011	174800	198747050	9270	9270	9270	9270	0
126	20241011	174700	198747050	9270	9270	9270	9270	0
127	20241011	174600	198747050	9270	9270	9270	9270	0
128	20241011	174500	198747050	9270	9270	9270	9270	0
129	20241011	174400	198747050	9270	9270	9270	9270	0
130	20241011	174300	198747050	9270	9270	9270	9270	0
131	20241011	174200	198747050	9270	9270	9270	9270	0
132	20241011	174100	198747050	9270	9270	9270	9270	0
133	20241011	174000	198747050	9270	9270	9270	9270	0
134	20241011	173900	198747050	9270	9270	9270	9270	0
135	20241011	173800	198747050	9270	9270	9270	9270	0
136	20241011	173700	198747050	9270	9270	9270	9270	0
137	20241011	173600	198747050	9270	9270	9270	9270	0
138	20241011	173500	198747050	9270	9270	9270	9270	0
139	20241011	173400	198747050	9270	9270	9270	9270	0
140	20241011	173300	198747050	9270	9270	9270	9270	0
141	20241011	173200	198747050	9270	9270	9270	9270	0
142	20241011	173100	198747050	9270	9270	9270	9270	0
143	20241011	173000	198747050	9270	9270	9270	9270	0
144	20241011	172900	198747050	9270	9270	9270	9270	0
145	20241011	172800	198747050	9270	9270	9270	9270	0
146	20241011	172700	198747050	9270	9270	9270	9270	0
147	20241011	172600	198747050	9270	9270	9270	9270	0
148	20241011	172500	198747050	9270	9270	9270	9270	0
149	20241011	172400	198747050	9270	9270	9270	9270	0
150	20241011	172300	198747050	9270	9270	9270	9270	0
151	20241011	172200	198747050	9270	9270	9270	9270	0
152	20241011	172100	198747050	9270	9270	9270	9270	116
153	20241011	172000	198747050	9270	9270	9270	9270	0
154	20241011	171900	198747050	9270	9270	9270	9270	0
155	20241011	171800	198747050	9270	9270	9270	9270	0
156	20241011	171700	198747050	9270	9270	9270	9270	0
157	20241011	171600	198747050	9270	9270	9270	9270	0
158	20241011	171500	198747050	9270	9270	9270	9270	0
159	20241011	171400	198747050	9270	9270	9270	9270	0
160	20241011	171300	198747050	9270	9270	9270	9270	0
161	20241011	171200	198747050	9270	9270	9270	9270	0
162	20241011	171100	198747050	9270	9270	9270	9270	0
163	20241011	171000	198747050	9270	9270	9270	9270	0
164	20241011	170900	198747050	9270	9270	9270	9270	0
165	20241011	170800	198747050	9270	9270	9270	9270	0
166	20241011	170700	198747050	9270	9270	9270	9270	0
167	20241011	170600	198747050	9270	9270	9270	9270	0
168	20241011	170500	198747050	9270	9270	9270	9270	0
169	20241011	170400	198747050	9270	9270	9270	9270	0
170	20241011	170300	198747050	9270	9270	9270	9270	0
171	20241011	170200	198747050	9270	9270	9270	9270	0
172	20241011	170100	198747050	9270	9270	9270	9270	0
173	20241011	170000	198747050	9270	9270	9270	9270	0
174	20241011	165900	198747050	9270	9270	9270	9270	0
175	20241011	165800	198747050	9270	9270	9270	9270	0
176	20241011	165700	198747050	9270	9270	9270	9270	0
177	20241011	165600	198747050	9270	9270	9270	9270	0
178	20241011	165500	198747050	9270	9270	9270	9270	0
179	20241011	165400	198747050	9270	9270	9270	9270	0
180	20241011	165300	198747050	9270	9270	9270	9270	0
181	20241011	165200	198747050	9270	9270	9270	9270	0
182	20241011	165100	198747050	9270	9270	9270	9270	116
183	20241011	165000	198747050	9270	9270	9270	9270	0
184	20241011	164900	198747050	9270	9270	9270	9270	0
185	20241011	164800	198747050	9270	9270	9270	9270	0
186	20241011	164700	198747050	9270	9270	9270	9270	0
187	20241011	164600	198747050	9270	9270	9270	9270	0
188	20241011	164500	198747050	9270	9270	9270	9270	0
189	20241011	164400	198747050	9270	9270	9270	9270	0
190	20241011	164300	198747050	9270	9270	9270	9270	0
191	20241011	164200	198747050	9270	9270	9270	9270	0
192	20241011	164100	198747050	9270	9270	9270	9270	0
193	20241011	164000	198747050	9270	9270	9270	9270	0
194	20241011	163900	198747050	9270	9270	9270	9270	0
195	20241011	163800	198747050	9270	9270	9270	9270	0
196	20241011	163700	198747050	9270	9270	9270	9270	0
197	20241011	163600	198747050	9270	9270	9270	9270	0
198	20241011	163500	198747050	9270	9270	9270	9270	0
199	20241011	163400	198747050	9270	9270	9270	9270	0
200	20241011	163300	198747050	9270	9270	9270	9270	0
201	20241011	163200	198747050	9270	9270	9270	9270	0
202	20241011	163100	198747050	9270	9270	9270	9270	0
203	20241011	163000	198747050	9270	9270	9270	9270	0
204	20241011	162900	198747050	9270	9270	9270	9270	0
205	20241011	162800	198747050	9270	9270	9270	9270	0
206	20241011	162700	198747050	9270	9270	9270	9270	0
207	20241011	162600	198747050	9270	9270	9270	9270	0
208	20241011	162500	198747050	9270	9270	9270	9270	0
209	20241011	162400	198747050	9270	9270	9270	9270	0
210	20241011	162300	198747050	9270	9270	9270	9270	0
211	20241011	162200	198747050	9270	9270	9270	9270	0
212	20241011	162100	198747050	9270	9270	9270	9270	116
213	20241011	162000	198747050	9270	9270	9270	9270	0
214	20241011	161900	198747050	9270	9270	9270	9270	0
215	20241011	161800	198747050	9270	9270	9270	9270	0
216	20241011	161700	198747050	9270	9270	9270	9270	0
217	20241011	161600	198747050	9270	9270	9270	9270	0
218	20241011	161500	198747050	9270	9270	9270	9270	0
219	20241011	161400	198747050	9270	9270	9270	9270	0
220	20241011	161300	198747050	9270	9270	9270	9270	0
221	20241011	161200	198747050	9270	9270	9270	9270	0
222	20241011	161100	198747050	9270	9270	9270	9270	0
223	20241011	161000	198747050	9270	9270	9270	9270	0
224	20241011	160900	198747050	9270	9270	9270	9270	0
225	20241011	160800	198747050	9270	9270	9270	9270	0
226	20241011	160700	198747050	9270	9270	9270	9270	0
227	20241011	160600	198747050	9270	9270	9270	9270	0
228	20241011	160500	198747050	9270	9270	9270	9270	0
229	20241011	160400	198747050	9270	9270	9270	9270	0
230	20241011	160300	198747050	9270	9270	9270	9270	0
231	20241011	160200	198747050	9270	9270	9270	9270	0
232	20241011	160100	198747050	9270	9270	9270	9270	0
233	20241011	160000	198747050	9270	9270	9270	9270	0
234	20241011	155900	198747050	9270	9270	9270	9270	0
235	20241011	155800	198747050	9270	9270	9270	9270	0
236	20241011	155700	198747050	9270	9270	9270	9270	0
237	20241011	155600	198747050	9270	9270	9270	9270	0
238	20241011	155500	198747050	9270	9270	9270	9270	0
239	20241011	155400	198747050	9270	9270	9270	9270	0
240	20241011	155300	198747050	9270	9270	9270	9270	0
241	20241011	155200	198747050	9270	9270	9270	9270	0
242	20241011	155100	198747050	9270	9270	9270	9270	116
243	20241011	155000	198747050	9270	9270	9270	9270	0
244	20241011	154900	198747050	9270	9270	9270	9270	0
245	20241011	154800	198747050	9270	9270	9270	9270	0
246	20241011	154700	198747050	9270	9270	9270	9270	0
247	20241011	154600	198747050	9270	9270	9270	9270	0
248	20241011	154500	198747050	9270	9270	9270	9270	0
249	20241011	154400	198747050	9270	9270	9270	9270	0
250	20241011	154300	198747050	9270	9270	9270	9270	0
251	20241011	154200	198747050	9270	9270	9270	9270	0
252	20241011	154100	198747050	9270	9270	9270	9270	0
253	20241011	154000	198747050	9270	9270	9270	9270	0
254	20241011	153900	198747050	9270	9270	9270	9270	0
255	20241011	153800	198747050	9270	9270	9270	9270	0
256	20241011	153700	198747050	9270	9270	9270	9270	0
257	20241011	153600	198747050	9270	9270	9270	9270	0
258	20241011	153500	198747050	9270	9270	9270	9270	0
259	20241011	153400	198747050	9270	9270	9270	9270	0
260	20241011	153300	198747050	9270	9270	9270	9270	0
261	20241011	153200	198747050	9270	9270	9270	9270	0
262	20241011	153100	198747050	9270	9270	9270	9270	0
263	20241011	153000	198747050	9270	9270	9270	9270	116
264	20241011	152900	197671730	9270	9270	9270	9270	0
265	20241011	152800	197671730	9270	9270	9270	9270	0
266	20241011	152700	197671730	9270	9270	9270	9270	0
267	20241011	152600	197671730	9270	9270	9270	9270	0
268	20241011	152500	197671730	9270	9270	9270	9270	0
269	20241011	152400	197671730	9270	9270	9270	9270	0
270	20241011	152300	197671730	9270	9270	9270	9270	0
271	20241011	152200	197671730	9270	9270	9270	9270	0
272	20241011	152100	197671730	9270	9270	9270	9270	0
273	20241011	152000	197671730	9270	9270	9270	9270	0
274	20241011	151900	197671730	9270	9220	9270	9220	100
275	20241011	151800	196746430	9220	9210	9220	9210	36
276	20241011	151700	196414720	9190	9190	9190	9190	0
277	20241011	151600	196414720	9190	9200	9200	9190	105
278	20241011	151500	195449250	9210	9210	9210	9210	0
279	20241011	151400	195449250	9210	9210	9210	9210	36
280	20241011	151300	195117690	9210	9210	9210	9210	48
281	20241011	151200	194675610	9210	9210	9210	9210	0
282	20241011	151100	194675610	9210	9210	9210	9200	870
283	20241011	151000	186664190	9210	9210	9210	9210	0
284	20241011	150900	186664190	9210	9210	9210	9210	0
285	20241011	150800	186664190	9210	9210	9210	9210	39
286	20241011	150700	186305000	9210	9210	9210	9210	0
287	20241011	150600	186305000	9210	9210	9210	9210	0
288	20241011	150500	186305000	9210	9220	9220	9210	616
289	20241011	150400	180626300	9250	9250	9250	9250	0
290	20241011	150300	180626300	9250	9250	9250	9250	0
291	20241011	150200	180626300	9250	9250	9250	9250	1
292	20241011	150100	180617050	9250	9250	9250	9250	9
293	20241011	150000	180533800	9250	9250	9250	9250	0
294	20241011	145900	180533800	9250	9250	9250	9250	0
295	20241011	145800	180533800	9250	9250	9250	9250	0
296	20241011	145700	180533800	9250	9250	9250	9250	0
297	20241011	145600	180533800	9250	9250	9250	9250	0
298	20241011	145500	180533800	9250	9250	9250	9250	0
299	20241011	145400	180533800	9250	9250	9250	9250	0
300	20241011	145300	180533800	9250	9250	9250	9250	0
301	20241011	145200	180533800	9250	9250	9250	9250	0
302	20241011	145100	180533800	9250	9250	9250	9250	17
303	20241011	145000	180376550	9250	9250	9250	9250	0
304	20241011	144900	180376550	9250	9250	9250	9250	0
305	20241011	144800	180376550	9250	9270	9270	9250	59
306	20241011	144700	179830660	9270	9270	9270	9270	0
307	20241011	144600	179830660	9270	9270	9270	9270	0
308	20241011	144500	179830660	9270	9270	9270	9270	0
309	20241011	144400	179830660	9270	9270	9270	9270	70
310	20241011	144300	179181760	9270	9270	9270	9270	0
311	20241011	144200	179181760	9270	9270	9270	9270	390
312	20241011	144100	175566460	9270	9270	9270	9270	0
313	20241011	144000	175566460	9270	9270	9270	9270	0
314	20241011	143900	175566460	9270	9270	9270	9270	0
315	20241011	143800	175566460	9270	9270	9270	9270	0
316	20241011	143700	175566460	9270	9270	9270	9270	0
317	20241011	143600	175566460	9270	9270	9270	9270	0
318	20241011	143500	175566460	9270	9270	9270	9270	0
319	20241011	143400	175566460	9270	9270	9270	9270	0
320	20241011	143300	175566460	9270	9270	9270	9270	0
321	20241011	143200	175566460	9270	9270	9270	9270	0
322	20241011	143100	175566460	9270	9270	9270	9270	34
323	20241011	143000	175251280	9260	9260	9260	9260	109
324	20241011	142900	174241940	9270	9270	9270	9270	68
325	20241011	142800	173611580	9270	9270	9270	9270	0
326	20241011	142700	173611580	9270	9270	9270	9270	28
327	20241011	142600	173352020	9270	9270	9270	9270	434
328	20241011	142500	169328840	9260	9270	9270	9260	93
329	20241011	142400	168467250	9270	9270	9270	9270	439
330	20241011	142300	164397720	9270	9270	9270	9270	1
331	20241011	142200	164388450	9270	9290	9290	9270	21
332	20241011	142100	164193740	9270	9270	9270	9270	13
333	20241011	142000	164073230	9270	9270	9270	9270	68
334	20241011	141900	163442870	9250	9250	9250	9250	0
335	20241011	141800	163442870	9250	9270	9270	9250	424
336	20241011	141700	159514470	9270	9270	9270	9270	1
337	20241011	141600	159505200	9270	9270	9270	9270	383
338	20241011	141500	155954790	9280	9280	9280	9280	30
339	20241011	141400	155676390	9280	9280	9280	9280	0
340	20241011	141300	155676390	9280	9280	9280	9280	30
341	20241011	141200	155397990	9270	9270	9270	9270	0
342	20241011	141100	155397990	9270	9270	9270	9270	0
343	20241011	141000	155397990	9270	9260	9270	9260	132
344	20241011	140900	154174860	9260	9260	9260	9260	3
345	20241011	140800	154147080	9260	9260	9260	9260	2
346	20241011	140700	154128560	9250	9250	9250	9250	100
347	20241011	140600	153203560	9250	9250	9250	9250	100
348	20241011	140500	152278560	9250	9250	9250	9250	100
349	20241011	140400	151353560	9250	9230	9250	9230	78
350	20241011	140300	150633300	9230	9230	9230	9230	1
351	20241011	140200	150624070	9220	9220	9220	9220	121
352	20241011	140100	149508450	9230	9230	9230	9230	0
353	20241011	140000	149508450	9230	9230	9230	9230	0
354	20241011	135900	149508450	9230	9230	9230	9230	0
355	20241011	135800	149508450	9230	9230	9230	9230	0
356	20241011	135700	149508450	9230	9230	9230	9230	0
357	20241011	135600	149508450	9230	9230	9230	9230	0
358	20241011	135500	149508450	9230	9230	9230	9230	0
359	20241011	135400	149508450	9230	9230	9230	9230	0
360	20241011	135300	149508450	9230	9230	9230	9230	27
361	20241011	135200	149259240	9230	9230	9230	9230	0
362	20241011	135100	149259240	9230	9230	9230	9230	0
363	20241011	135000	149259240	9230	9230	9230	9230	0
364	20241011	134900	149259240	9230	9230	9230	9230	0
365	20241011	134800	149259240	9230	9230	9230	9230	167
366	20241011	134700	147717830	9230	9230	9230	9230	0
367	20241011	134600	147717830	9230	9230	9230	9230	35
368	20241011	134500	147394780	9210	9210	9210	9210	0
369	20241011	134400	147394780	9210	9210	9210	9210	0
370	20241011	134300	147394780	9210	9210	9210	9210	0
371	20241011	134200	147394780	9210	9210	9210	9210	80
372	20241011	134100	146657980	9230	9230	9230	9230	89
373	20241011	134000	145836510	9250	9250	9250	9250	22
374	20241011	133900	145633010	9240	9240	9240	9240	0
375	20241011	133800	145633010	9240	9250	9260	9240	80
376	20241011	133700	144893380	9260	9260	9260	9260	0
377	20241011	133600	144893380	9260	9260	9260	9260	10
378	20241011	133500	144800780	9240	9240	9240	9240	0
379	20241011	133400	144800780	9240	9240	9240	9240	33
380	20241011	133300	144495860	9190	9190	9190	9190	0
381	20241011	133200	144495860	9190	9190	9190	9190	0
382	20241011	133100	144495860	9190	9190	9190	9190	0
383	20241011	133000	144495860	9190	9190	9190	9190	47
384	20241011	132900	144063930	9180	9180	9180	9180	1
385	20241011	132800	144054750	9180	9180	9180	9180	14
386	20241011	132700	143926230	9180	9180	9180	9180	0
387	20241011	132600	143926230	9180	9180	9180	9180	14
388	20241011	132500	143797710	9180	9180	9180	9180	0
389	20241011	132400	143797710	9180	9180	9180	9180	0
390	20241011	132300	143797710	9180	9180	9180	9180	0
391	20241011	132200	143797710	9180	9180	9180	9180	0
392	20241011	132100	143797710	9180	9180	9180	9180	0
393	20241011	132000	143797710	9180	9180	9180	9180	0
394	20241011	131900	143797710	9180	9180	9180	9180	0
395	20241011	131800	143797710	9180	9180	9180	9180	0
396	20241011	131700	143797710	9180	9180	9180	9180	0
397	20241011	131600	143797710	9180	9180	9180	9180	0
398	20241011	131500	143797710	9180	9180	9180	9180	0
399	20241011	131400	143797710	9180	9180	9180	9180	0
400	20241011	131300	143797710	9180	9180	9180	9180	0
401	20241011	131200	143797710	9180	9180	9180	9180	0
402	20241011	131100	143797710	9180	9180	9180	9180	0
403	20241011	131000	143797710	9180	9180	9180	9180	0
404	20241011	130900	143797710	9180	9180	9180	9180	0
405	20241011	130800	143797710	9180	9180	9180	9180	0
406	20241011	130700	143797710	9180	9180	9180	9180	0
407	20241011	130600	143797710	9180	9180	9180	9180	0
408	20241011	130500	143797710	9180	9180	9180	9180	0
409	20241011	130400	143797710	9180	9190	9190	9180	16
410	20241011	130300	143650800	9200	9200	9200	9200	3
411	20241011	130200	143623200	9240	9240	9240	9240	0
412	20241011	130100	143623200	9240	9240	9240	9240	0
413	20241011	130000	143623200	9240	9240	9240	9240	0
414	20241011	125900	143623200	9240	9240	9240	9240	0
415	20241011	125800	143623200	9240	9240	9240	9240	0
416	20241011	125700	143623200	9240	9240	9240	9240	0
417	20241011	125600	143623200	9240	9240	9240	9240	15
418	20241011	125500	143484600	9200	9200	9200	9200	0
419	20241011	125400	143484600	9200	9200	9200	9200	0
420	20241011	125300	143484600	9200	9200	9200	9200	0
421	20241011	125200	143484600	9200	9200	9200	9200	0
422	20241011	125100	143484600	9200	9200	9200	9200	0
423	20241011	125000	143484600	9200	9200	9200	9200	0
424	20241011	124900	143484600	9200	9200	9200	9200	0
425	20241011	124800	143484600	9200	9200	9200	9200	120
426	20241011	124700	142380600	9200	9200	9200	9200	11
427	20241011	124600	142279400	9200	9200	9200	9200	0
428	20241011	124500	142279400	9200	9200	9200	9200	0
429	20241011	124400	142279400	9200	9200	9200	9200	27
430	20241011	124300	142031000	9200	9200	9200	9200	0
431	20241011	124200	142031000	9200	9200	9200	9200	0
432	20241011	124100	142031000	9200	9200	9200	9200	0
433	20241011	124000	142031000	9200	9200	9200	9200	0
434	20241011	123900	142031000	9200	9200	9200	9200	0
435	20241011	123800	142031000	9200	9200	9200	9200	0
436	20241011	123700	142031000	9200	9200	9200	9200	54
437	20241011	123600	141534200	9200	9200	9200	9200	54
438	20241011	123500	141037400	9190	9190	9190	9190	10
439	20241011	123400	140945500	9180	9180	9180	9180	0
440	20241011	123300	140945500	9180	9180	9180	9180	0
441	20241011	123200	140945500	9180	9180	9180	9180	0
442	20241011	123100	140945500	9180	9180	9180	9180	0
443	20241011	123000	140945500	9180	9180	9180	9180	0
444	20241011	122900	140945500	9180	9180	9180	9180	46
445	20241011	122800	140523220	9120	9120	9120	9120	0
446	20241011	122700	140523220	9120	9120	9120	9120	0
447	20241011	122600	140523220	9120	9120	9120	9120	0
448	20241011	122500	140523220	9120	9120	9120	9120	0
449	20241011	122400	140523220	9120	9120	9120	9120	0
450	20241011	122300	140523220	9120	9120	9120	9120	0
451	20241011	122200	140523220	9120	9120	9120	9120	7
452	20241011	122100	140459380	9120	9120	9120	9120	57
453	20241011	122000	139939540	9140	9140	9140	9140	0
454	20241011	121900	139939540	9140	9140	9140	9140	0
455	20241011	121800	139939540	9140	9140	9140	9140	0
456	20241011	121700	139939540	9140	9140	9140	9140	47
457	20241011	121600	139509960	9110	9110	9110	9110	0
458	20241011	121500	139509960	9110	9110	9110	9110	0
459	20241011	121400	139509960	9110	9130	9130	9110	557
460	20241011	121300	134431980	9140	9140	9140	9140	0
461	20241011	121200	134431980	9140	9140	9140	9140	0
462	20241011	121100	134431980	9140	9140	9140	9140	0
463	20241011	121000	134431980	9140	9140	9140	9140	61
464	20241011	120900	133874440	9140	9140	9140	9140	46
465	20241011	120800	133454000	9200	9200	9200	9200	0
466	20241011	120700	133454000	9200	9200	9200	9200	0
467	20241011	120600	133454000	9200	9200	9200	9200	0
468	20241011	120500	133454000	9200	9200	9200	9200	0
469	20241011	120400	133454000	9200	9200	9200	9200	0
470	20241011	120300	133454000	9200	9200	9200	9200	0
471	20241011	120200	133454000	9200	9200	9200	9200	0
472	20241011	120100	133454000	9200	9200	9200	9200	0
473	20241011	120000	133454000	9200	9200	9200	9200	0
474	20241011	115900	133454000	9200	9200	9200	9200	0
475	20241011	115800	133454000	9200	9190	9200	9190	500
476	20241011	115700	128856040	9150	9150	9150	9150	1
477	20241011	115600	128846890	9280	9280	9280	9280	0
478	20241011	115500	128846890	9280	9280	9280	9280	0
479	20241011	115400	128846890	9280	9280	9280	9280	0
480	20241011	115300	128846890	9280	9280	9280	9280	0
481	20241011	115200	128846890	9280	9280	9280	9280	0
482	20241011	115100	128846890	9280	9280	9280	9280	0
483	20241011	115000	128846890	9280	9280	9280	9280	0
484	20241011	114900	128846890	9280	9280	9280	9280	4
485	20241011	114800	128809770	9160	9160	9160	9160	330
486	20241011	114700	125786970	9160	9160	9160	9160	0
487	20241011	114600	125786970	9160	9160	9160	9160	0
488	20241011	114500	125786970	9160	9160	9160	9160	0
489	20241011	114400	125786970	9160	9160	9160	9160	0
490	20241011	114300	125786970	9160	9160	9160	9160	0
491	20241011	114200	125786970	9160	9160	9160	9160	0
492	20241011	114100	125786970	9160	9150	9160	9150	39
493	20241011	114000	125430060	9140	9140	9140	9140	0
494	20241011	113900	125430060	9140	9140	9140	9140	0
495	20241011	113800	125430060	9140	9140	9140	9140	0
496	20241011	113700	125430060	9140	9140	9140	9140	0
497	20241011	113600	125430060	9140	9140	9140	9140	0
498	20241011	113500	125430060	9140	9140	9140	9140	0
499	20241011	113400	125430060	9140	9140	9140	9140	0
500	20241011	113300	125430060	9140	9140	9140	9140	0
501	20241011	113200	125430060	9140	9140	9140	9140	0
502	20241011	113100	125430060	9140	9140	9140	9140	0
503	20241011	113000	125430060	9140	9140	9140	9140	0
504	20241011	112900	125430060	9140	9140	9140	9140	0
505	20241011	112800	125430060	9140	9140	9140	9140	90
506	20241011	112700	124607460	9140	9140	9140	9140	0
507	20241011	112600	124607460	9140	9140	9140	9140	0
508	20241011	112500	124607460	9140	9140	9140	9140	0
509	20241011	112400	124607460	9140	9140	9140	9140	0
510	20241011	112300	124607460	9140	9140	9140	9140	0
511	20241011	112200	124607460	9140	9140	9140	9140	0
512	20241011	112100	124607460	9140	9140	9140	9140	0
513	20241011	112000	124607460	9140	9140	9140	9140	0
514	20241011	111900	124607460	9140	9140	9140	9140	0
515	20241011	111800	124607460	9140	9140	9140	9140	0
516	20241011	111700	124607460	9140	9140	9140	9140	0
517	20241011	111600	124607460	9140	9140	9140	9140	0
518	20241011	111500	124607460	9140	9140	9140	9140	0
519	20241011	111400	124607460	9140	9180	9180	9140	178
520	20241011	111300	122974380	9180	9180	9180	9180	0
521	20241011	111200	122974380	9180	9180	9180	9180	0
522	20241011	111100	122974380	9180	9180	9180	9180	0
523	20241011	111000	122974380	9180	9210	9210	9180	490
524	20241011	110900	118462290	9220	9220	9220	9220	0
525	20241011	110800	118462290	9220	9220	9220	9220	0
526	20241011	110700	118462290	9220	9270	9270	9220	185
527	20241011	110600	116752040	9270	9270	9270	9270	0
528	20241011	110500	116752040	9270	9270	9270	9270	0
529	20241011	110400	116752040	9270	9270	9270	9270	0
530	20241011	110300	116752040	9270	9270	9270	9270	0
531	20241011	110200	116752040	9270	9270	9270	9270	0
532	20241011	110100	116752040	9270	9270	9270	9270	0
533	20241011	110000	116752040	9270	9270	9270	9270	0
534	20241011	105900	116752040	9270	9270	9270	9270	0
535	20241011	105800	116752040	9270	9270	9270	9270	0
536	20241011	105700	116752040	9270	9270	9270	9270	0
537	20241011	105600	116752040	9270	9270	9270	9270	0
538	20241011	105500	116752040	9270	9270	9270	9270	0
539	20241011	105400	116752040	9270	9270	9270	9270	1
540	20241011	105300	116742770	9270	9270	9270	9270	100
541	20241011	105200	115815770	9270	9290	9290	9270	227
542	20241011	105100	113710180	9400	9280	9400	9280	1216
543	20241011	105000	102397760	9280	9280	9280	9280	10
544	20241011	104900	102304960	9280	9280	9280	9280	200
545	20241011	104800	100448960	9290	9290	9290	9290	66
546	20241011	104700	99835820	9290	9290	9290	9290	10
547	20241011	104600	99742920	9290	9290	9290	9290	160
548	20241011	104500	98256520	9280	9270	9280	9270	259
549	20241011	104400	95853190	9250	9250	9250	9250	18
550	20241011	104300	95686690	9250	9250	9250	9250	23
551	20241011	104200	95473940	9280	9280	9280	9280	0
552	20241011	104100	95473940	9280	9280	9280	9280	0
553	20241011	104000	95473940	9280	9280	9280	9280	0
554	20241011	103900	95473940	9280	9280	9280	9280	18
555	20241011	103800	95306900	9290	9230	9290	9230	164
556	20241011	103700	93785860	9200	9200	9200	9200	0
557	20241011	103600	93785860	9200	9200	9200	9200	0
558	20241011	103500	93785860	9200	9200	9200	9200	0
559	20241011	103400	93785860	9200	9200	9200	9200	61
560	20241011	103300	93224660	9200	9200	9200	9200	0
561	20241011	103200	93224660	9200	9200	9200	9200	0
562	20241011	103100	93224660	9200	9200	9200	9200	135
563	20241011	103000	91982660	9200	9210	9210	9200	127
564	20241011	102900	90814230	9200	9200	9200	9200	75
565	20241011	102800	90124230	9290	9230	9290	9220	113
566	20241011	102700	89080870	9200	9190	9200	9190	1500
567	20241011	102600	75283490	9140	9130	9140	9130	353
568	20241011	102500	72057940	9140	9160	9160	9140	389
569	20241011	102400	68497800	9180	9180	9180	9180	0
570	20241011	102300	68497800	9180	9180	9180	9180	0
571	20241011	102200	68497800	9180	9180	9180	9180	0
572	20241011	102100	68497800	9180	9180	9180	9180	5
573	20241011	102000	68451900	9180	9170	9180	9170	295
574	20241011	101900	65744230	9170	9140	9170	9140	14
575	20241011	101800	65616240	9140	9140	9140	9140	0
576	20241011	101700	65616240	9140	9140	9140	9140	0
577	20241011	101600	65616240	9140	9140	9140	9140	1
578	20241011	101500	65607100	9140	9140	9140	9140	0
579	20241011	101400	65607100	9140	9140	9140	9140	41
580	20241011	101300	65232360	9080	9140	9140	9080	843
581	20241011	101200	57570850	9150	9150	9150	9150	1
582	20241011	101100	57561700	9090	9090	9090	9090	47
583	20241011	101000	57134470	9090	9090	9090	9090	0
584	20241011	100900	57134470	9090	9090	9090	9090	0
585	20241011	100800	57134470	9090	9080	9090	9080	525
586	20241011	100700	52364060	9090	9090	9090	9090	0
587	20241011	100600	52364060	9090	9090	9090	9090	0
588	20241011	100500	52364060	9090	9090	9090	9090	487
589	20241011	100400	47937230	9090	9090	9090	9090	0
590	20241011	100300	47937230	9090	9090	9090	9090	0
591	20241011	100200	47937230	9090	9090	9090	9090	15
592	20241011	100100	47800880	9090	9090	9090	9090	39
593	20241011	100000	47446370	9090	9100	9100	9090	685
594	20241011	095900	41219710	9100	9100	9100	9100	2
595	20241011	095800	41201510	9100	9100	9100	9100	3
596	20241011	095700	41174210	9100	9100	9100	9100	105
597	20241011	095600	40218710	9100	9150	9150	9100	730
598	20241011	095500	33569240	9150	9140	9150	9130	137
599	20241011	095400	32317940	9180	9180	9180	9180	0
600	20241011	095300	32317940	9180	9180	9180	9180	0
601	20241011	095200	32317940	9180	9180	9180	9180	0
602	20241011	095100	32317940	9180	9180	9180	9150	76
603	20241011	095000	31620800	9230	9230	9230	9230	0
604	20241011	094900	31620800	9230	9230	9230	9230	0
605	20241011	094800	31620800	9230	9230	9230	9230	0
606	20241011	094700	31620800	9230	9230	9230	9230	4
607	20241011	094600	31583880	9230	9230	9230	9230	1
608	20241011	094500	31574650	9230	9180	9230	9180	87
609	20241011	094400	30773990	9210	9210	9210	9210	204
610	20241011	094300	28895150	9210	9210	9210	9210	500
611	20241011	094200	24290150	9210	9210	9210	9210	50
612	20241011	094100	23829650	9210	9190	9210	9190	54
613	20241011	094000	23333370	9190	9190	9190	9150	286
614	20241011	093900	20714270	9200	9200	9200	9200	7
615	20241011	093800	20649870	9200	9200	9200	9200	0
616	20241011	093700	20649870	9200	9200	9200	9200	0
617	20241011	093600	20649870	9200	9200	9200	9200	0
618	20241011	093500	20649870	9200	9200	9200	9200	0
619	20241011	093400	20649870	9200	9200	9200	9200	0
620	20241011	093300	20649870	9200	9200	9200	9200	4
621	20241011	093200	20613070	9200	9200	9200	9200	0
622	20241011	093100	20613070	9200	9200	9200	9200	0
623	20241011	093000	20613070	9200	9200	9200	9200	0
624	20241011	092900	20613070	9200	9200	9200	9200	0
625	20241011	092800	20613070	9200	9180	9200	9160	10
626	20241011	092700	20521280	9210	9210	9210	9210	0
627	20241011	092600	20521280	9210	9210	9210	9210	0
628	20241011	092500	20521280	9210	9190	9210	9190	271
629	20241011	092400	18030760	9200	9200	9200	9200	0
630	20241011	092300	18030760	9200	9200	9200	9200	20
631	20241011	092200	17846760	9200	9110	9200	9110	85
632	20241011	092100	17072230	9110	9090	9110	9090	219
633	20241011	092000	15081100	9080	9080	9080	9080	200
634	20241011	091900	13265100	9090	9090	9090	9090	352
635	20241011	091800	10065420	9060	9060	9060	9060	55
636	20241011	091700	9567120	9030	9030	9030	9000	230
637	20241011	091600	7495560	9090	9090	9090	9090	50
638	20241011	091500	7041060	9020	9020	9020	9020	0
639	20241011	091400	7041060	9020	9020	9020	9020	0
640	20241011	091300	7041060	9020	9020	9020	9020	0
641	20241011	091200	7041060	9020	9020	9020	9020	0
642	20241011	091100	7041060	9020	9020	9020	9020	0
643	20241011	091000	7041060	9020	9040	9040	9020	35
644	20241011	090900	6724740	8990	8990	8990	8990	0
645	20241011	090800	6724740	8990	8990	8990	8990	0
646	20241011	090700	6724740	8990	8990	8990	8990	0
647	20241011	090600	6724740	8990	8990	8990	8990	4
648	20241011	090500	6688780	8990	9000	9000	8990	5
649	20241011	090400	6643820	8990	8990	8990	8990	0
650	20241011	090300	6643820	8990	8990	8990	8990	50
651	20241011	090200	6194320	8990	9000	9000	8990	132
652	20241011	090100	5007570	8970	8980	8980	8970	51
653	20241011	090000	4550000	9100	9100	9100	9100	500