KissMeData/101170/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202200	337412980	5600	5600	5600	5600	1147
3	20241007	202100	337412980	5600	5600	5600	5600	0
4	20241007	202000	337412980	5600	5600	5600	5600	0
5	20241007	201900	337412980	5600	5600	5600	5600	0
6	20241007	201800	337412980	5600	5600	5600	5600	0
7	20241007	201700	337412980	5600	5600	5600	5600	0
8	20241007	201600	337412980	5600	5600	5600	5600	0
9	20241007	201500	337412980	5600	5600	5600	5600	0
10	20241007	201400	337412980	5600	5600	5600	5600	0
11	20241007	201300	337412980	5600	5600	5600	5600	0
12	20241007	201200	337412980	5600	5600	5600	5600	0
13	20241007	201100	337412980	5600	5600	5600	5600	0
14	20241007	201000	337412980	5600	5600	5600	5600	0
15	20241007	200900	337412980	5600	5600	5600	5600	0
16	20241007	200800	337412980	5600	5600	5600	5600	0
17	20241007	200700	337412980	5600	5600	5600	5600	0
18	20241007	200600	337412980	5600	5600	5600	5600	0
19	20241007	200500	337412980	5600	5600	5600	5600	0
20	20241007	200400	337412980	5600	5600	5600	5600	0
21	20241007	200300	337412980	5600	5600	5600	5600	0
22	20241007	200200	337412980	5600	5600	5600	5600	0
23	20241007	200100	337412980	5600	5600	5600	5600	0
24	20241007	200000	337412980	5600	5600	5600	5600	0
25	20241007	195900	337412980	5600	5600	5600	5600	0
26	20241007	195800	337412980	5600	5600	5600	5600	0
27	20241007	195700	337412980	5600	5600	5600	5600	0
28	20241007	195600	337412980	5600	5600	5600	5600	0
29	20241007	195500	337412980	5600	5600	5600	5600	0
30	20241007	195400	337412980	5600	5600	5600	5600	0
31	20241007	195300	337412980	5600	5600	5600	5600	0
32	20241007	195200	337412980	5600	5600	5600	5600	1147
33	20241007	195100	337412980	5600	5600	5600	5600	0
34	20241007	195000	337412980	5600	5600	5600	5600	0
35	20241007	194900	337412980	5600	5600	5600	5600	0
36	20241007	194800	337412980	5600	5600	5600	5600	0
37	20241007	194700	337412980	5600	5600	5600	5600	0
38	20241007	194600	337412980	5600	5600	5600	5600	0
39	20241007	194500	337412980	5600	5600	5600	5600	0
40	20241007	194400	337412980	5600	5600	5600	5600	0
41	20241007	194300	337412980	5600	5600	5600	5600	0
42	20241007	194200	337412980	5600	5600	5600	5600	0
43	20241007	194100	337412980	5600	5600	5600	5600	0
44	20241007	194000	337412980	5600	5600	5600	5600	0
45	20241007	193900	337412980	5600	5600	5600	5600	0
46	20241007	193800	337412980	5600	5600	5600	5600	0
47	20241007	193700	337412980	5600	5600	5600	5600	0
48	20241007	193600	337412980	5600	5600	5600	5600	0
49	20241007	193500	337412980	5600	5600	5600	5600	0
50	20241007	193400	337412980	5600	5600	5600	5600	0
51	20241007	193300	337412980	5600	5600	5600	5600	0
52	20241007	193200	337412980	5600	5600	5600	5600	0
53	20241007	193100	337412980	5600	5600	5600	5600	0
54	20241007	193000	337412980	5600	5600	5600	5600	0
55	20241007	192900	337412980	5600	5600	5600	5600	0
56	20241007	192800	337412980	5600	5600	5600	5600	0
57	20241007	192700	337412980	5600	5600	5600	5600	0
58	20241007	192600	337412980	5600	5600	5600	5600	0
59	20241007	192500	337412980	5600	5600	5600	5600	0
60	20241007	192400	337412980	5600	5600	5600	5600	0
61	20241007	192300	337412980	5600	5600	5600	5600	0
62	20241007	192200	337412980	5600	5600	5600	5600	1147
63	20241007	192100	337412980	5600	5600	5600	5600	0
64	20241007	192000	337412980	5600	5600	5600	5600	0
65	20241007	191900	337412980	5600	5600	5600	5600	0
66	20241007	191800	337412980	5600	5600	5600	5600	0
67	20241007	191700	337412980	5600	5600	5600	5600	0
68	20241007	191600	337412980	5600	5600	5600	5600	0
69	20241007	191500	337412980	5600	5600	5600	5600	0
70	20241007	191400	337412980	5600	5600	5600	5600	0
71	20241007	191300	337412980	5600	5600	5600	5600	0
72	20241007	191200	337412980	5600	5600	5600	5600	0
73	20241007	191100	337412980	5600	5600	5600	5600	0
74	20241007	191000	337412980	5600	5600	5600	5600	0
75	20241007	190900	337412980	5600	5600	5600	5600	0
76	20241007	190800	337412980	5600	5600	5600	5600	0
77	20241007	190700	337412980	5600	5600	5600	5600	0
78	20241007	190600	337412980	5600	5600	5600	5600	0
79	20241007	190500	337412980	5600	5600	5600	5600	0
80	20241007	190400	337412980	5600	5600	5600	5600	0
81	20241007	190300	337412980	5600	5600	5600	5600	0
82	20241007	190200	337412980	5600	5600	5600	5600	0
83	20241007	190100	337412980	5600	5600	5600	5600	0
84	20241007	190000	337412980	5600	5600	5600	5600	0
85	20241007	185900	337412980	5600	5600	5600	5600	0
86	20241007	185800	337412980	5600	5600	5600	5600	0
87	20241007	185700	337412980	5600	5600	5600	5600	0
88	20241007	185600	337412980	5600	5600	5600	5600	0
89	20241007	185500	337412980	5600	5600	5600	5600	0
90	20241007	185400	337412980	5600	5600	5600	5600	0
91	20241007	185300	337412980	5600	5600	5600	5600	0
92	20241007	185200	337412980	5600	5600	5600	5600	1147
93	20241007	185100	337412980	5600	5600	5600	5600	0
94	20241007	185000	337412980	5600	5600	5600	5600	0
95	20241007	184900	337412980	5600	5600	5600	5600	0
96	20241007	184800	337412980	5600	5600	5600	5600	0
97	20241007	184700	337412980	5600	5600	5600	5600	0
98	20241007	184600	337412980	5600	5600	5600	5600	0
99	20241007	184500	337412980	5600	5600	5600	5600	0
100	20241007	184400	337412980	5600	5600	5600	5600	0
101	20241007	184300	337412980	5600	5600	5600	5600	0
102	20241007	184200	337412980	5600	5600	5600	5600	0
103	20241007	184100	337412980	5600	5600	5600	5600	0
104	20241007	184000	337412980	5600	5600	5600	5600	0
105	20241007	183900	337412980	5600	5600	5600	5600	0
106	20241007	183800	337412980	5600	5600	5600	5600	0
107	20241007	183700	337412980	5600	5600	5600	5600	0
108	20241007	183600	337412980	5600	5600	5600	5600	0
109	20241007	183500	337412980	5600	5600	5600	5600	0
110	20241007	183400	337412980	5600	5600	5600	5600	0
111	20241007	183300	337412980	5600	5600	5600	5600	0
112	20241007	183200	337412980	5600	5600	5600	5600	0
113	20241007	183100	337412980	5600	5600	5600	5600	0
114	20241007	183000	337412980	5600	5600	5600	5600	0
115	20241007	182900	337412980	5600	5600	5600	5600	0
116	20241007	182800	337412980	5600	5600	5600	5600	0
117	20241007	182700	337412980	5600	5600	5600	5600	0
118	20241007	182600	337412980	5600	5600	5600	5600	0
119	20241007	182500	337412980	5600	5600	5600	5600	0
120	20241007	182400	337412980	5600	5600	5600	5600	0
121	20241007	182300	337412980	5600	5600	5600	5600	0
122	20241007	182200	337412980	5600	5600	5600	5600	1147
123	20241007	182100	337412980	5600	5600	5600	5600	0
124	20241007	182000	337412980	5600	5600	5600	5600	0
125	20241007	181900	337412980	5600	5600	5600	5600	0
126	20241007	181800	337412980	5600	5600	5600	5600	0
127	20241007	181700	337412980	5600	5600	5600	5600	0
128	20241007	181600	337412980	5600	5600	5600	5600	0
129	20241007	181500	337412980	5600	5600	5600	5600	0
130	20241007	181400	337412980	5600	5600	5600	5600	0
131	20241007	181300	337412980	5600	5600	5600	5600	0
132	20241007	181200	337412980	5600	5600	5600	5600	0
133	20241007	181100	337412980	5600	5600	5600	5600	0
134	20241007	181000	337412980	5600	5600	5600	5600	0
135	20241007	180900	337412980	5600	5600	5600	5600	0
136	20241007	180800	337412980	5600	5600	5600	5600	0
137	20241007	180700	337412980	5600	5600	5600	5600	0
138	20241007	180600	337412980	5600	5600	5600	5600	0
139	20241007	180500	337412980	5600	5600	5600	5600	0
140	20241007	180400	337412980	5600	5600	5600	5600	0
141	20241007	180300	337412980	5600	5600	5600	5600	0
142	20241007	180200	337412980	5600	5600	5600	5600	0
143	20241007	180100	337412980	5600	5600	5600	5600	0
144	20241007	180000	337412980	5600	5600	5600	5600	0
145	20241007	175900	337412980	5600	5600	5600	5600	0
146	20241007	175800	337412980	5600	5600	5600	5600	0
147	20241007	175700	337412980	5600	5600	5600	5600	0
148	20241007	175600	337412980	5600	5600	5600	5600	0
149	20241007	175500	337412980	5600	5600	5600	5600	0
150	20241007	175400	337412980	5600	5600	5600	5600	0
151	20241007	175300	337412980	5600	5600	5600	5600	0
152	20241007	175200	337412980	5600	5600	5600	5600	1147
153	20241007	175100	337412980	5600	5600	5600	5600	0
154	20241007	175000	337412980	5600	5600	5600	5600	0
155	20241007	174900	337412980	5600	5600	5600	5600	0
156	20241007	174800	337412980	5600	5600	5600	5600	0
157	20241007	174700	337412980	5600	5600	5600	5600	0
158	20241007	174600	337412980	5600	5600	5600	5600	0
159	20241007	174500	337412980	5600	5600	5600	5600	0
160	20241007	174400	337412980	5600	5600	5600	5600	0
161	20241007	174300	337412980	5600	5600	5600	5600	0
162	20241007	174200	337412980	5600	5600	5600	5600	0
163	20241007	174100	337412980	5600	5600	5600	5600	0
164	20241007	174000	337412980	5600	5600	5600	5600	0
165	20241007	173900	337412980	5600	5600	5600	5600	0
166	20241007	173800	337412980	5600	5600	5600	5600	0
167	20241007	173700	337412980	5600	5600	5600	5600	0
168	20241007	173600	337412980	5600	5600	5600	5600	0
169	20241007	173500	337412980	5600	5600	5600	5600	0
170	20241007	173400	337412980	5600	5600	5600	5600	0
171	20241007	173300	337412980	5600	5600	5600	5600	0
172	20241007	173200	337412980	5600	5600	5600	5600	0
173	20241007	173100	337412980	5600	5600	5600	5600	0
174	20241007	173000	337412980	5600	5600	5600	5600	0
175	20241007	172900	337412980	5600	5600	5600	5600	0
176	20241007	172800	337412980	5600	5600	5600	5600	0
177	20241007	172700	337412980	5600	5600	5600	5600	0
178	20241007	172600	337412980	5600	5600	5600	5600	0
179	20241007	172500	337412980	5600	5600	5600	5600	0
180	20241007	172400	337412980	5600	5600	5600	5600	0
181	20241007	172300	337412980	5600	5600	5600	5600	0
182	20241007	172200	337412980	5600	5600	5600	5600	1147
183	20241007	172100	337412980	5600	5600	5600	5600	0
184	20241007	172000	337412980	5600	5600	5600	5600	0
185	20241007	171900	337412980	5600	5600	5600	5600	0
186	20241007	171800	337412980	5600	5600	5600	5600	0
187	20241007	171700	337412980	5600	5600	5600	5600	0
188	20241007	171600	337412980	5600	5600	5600	5600	0
189	20241007	171500	337412980	5600	5600	5600	5600	0
190	20241007	171400	337412980	5600	5600	5600	5600	0
191	20241007	171300	337412980	5600	5600	5600	5600	0
192	20241007	171200	337412980	5600	5600	5600	5600	0
193	20241007	171100	337412980	5600	5600	5600	5600	0
194	20241007	171000	337412980	5600	5600	5600	5600	0
195	20241007	170900	337412980	5600	5600	5600	5600	0
196	20241007	170800	337412980	5600	5600	5600	5600	0
197	20241007	170700	337412980	5600	5600	5600	5600	0
198	20241007	170600	337412980	5600	5600	5600	5600	0
199	20241007	170500	337412980	5600	5600	5600	5600	0
200	20241007	170400	337412980	5600	5600	5600	5600	0
201	20241007	170300	337412980	5600	5600	5600	5600	0
202	20241007	170200	337412980	5600	5600	5600	5600	0
203	20241007	170100	337412980	5600	5600	5600	5600	0
204	20241007	170000	337412980	5600	5600	5600	5600	0
205	20241007	165900	337412980	5600	5600	5600	5600	0
206	20241007	165800	337412980	5600	5600	5600	5600	0
207	20241007	165700	337412980	5600	5600	5600	5600	0
208	20241007	165600	337412980	5600	5600	5600	5600	0
209	20241007	165500	337412980	5600	5600	5600	5600	0
210	20241007	165400	337412980	5600	5600	5600	5600	0
211	20241007	165300	337412980	5600	5600	5600	5600	0
212	20241007	165200	337412980	5600	5600	5600	5600	1147
213	20241007	165100	337412980	5600	5600	5600	5600	0
214	20241007	165000	337412980	5600	5600	5600	5600	0
215	20241007	164900	337412980	5600	5600	5600	5600	0
216	20241007	164800	337412980	5600	5600	5600	5600	0
217	20241007	164700	337412980	5600	5600	5600	5600	0
218	20241007	164600	337412980	5600	5600	5600	5600	0
219	20241007	164500	337412980	5600	5600	5600	5600	0
220	20241007	164400	337412980	5600	5600	5600	5600	0
221	20241007	164300	337412980	5600	5600	5600	5600	0
222	20241007	164200	337412980	5600	5600	5600	5600	0
223	20241007	164100	337412980	5600	5600	5600	5600	0
224	20241007	164000	337412980	5600	5600	5600	5600	0
225	20241007	163900	337412980	5600	5600	5600	5600	0
226	20241007	163800	337412980	5600	5600	5600	5600	0
227	20241007	163700	337412980	5600	5600	5600	5600	0
228	20241007	163600	337412980	5600	5600	5600	5600	0
229	20241007	163500	337412980	5600	5600	5600	5600	0
230	20241007	163400	337412980	5600	5600	5600	5600	0
231	20241007	163300	337412980	5600	5600	5600	5600	0
232	20241007	163200	337412980	5600	5600	5600	5600	0
233	20241007	163100	337412980	5600	5600	5600	5600	0
234	20241007	163000	337412980	5600	5600	5600	5600	0
235	20241007	162900	337412980	5600	5600	5600	5600	0
236	20241007	162800	337412980	5600	5600	5600	5600	0
237	20241007	162700	337412980	5600	5600	5600	5600	0
238	20241007	162600	337412980	5600	5600	5600	5600	0
239	20241007	162500	337412980	5600	5600	5600	5600	0
240	20241007	162400	337412980	5600	5600	5600	5600	0
241	20241007	162300	337412980	5600	5600	5600	5600	0
242	20241007	162200	337412980	5600	5600	5600	5600	1147
243	20241007	162100	337412980	5600	5600	5600	5600	0
244	20241007	162000	337412980	5600	5600	5600	5600	0
245	20241007	161900	337412980	5600	5600	5600	5600	0
246	20241007	161800	337412980	5600	5600	5600	5600	0
247	20241007	161700	337412980	5600	5600	5600	5600	0
248	20241007	161600	337412980	5600	5600	5600	5600	0
249	20241007	161500	337412980	5600	5600	5600	5600	0
250	20241007	161400	337412980	5600	5600	5600	5600	0
251	20241007	161300	337412980	5600	5600	5600	5600	0
252	20241007	161200	337412980	5600	5600	5600	5600	0
253	20241007	161100	337412980	5600	5600	5600	5600	0
254	20241007	161000	337412980	5600	5600	5600	5600	0
255	20241007	160900	337412980	5600	5600	5600	5600	0
256	20241007	160800	337412980	5600	5600	5600	5600	0
257	20241007	160700	337412980	5600	5600	5600	5600	0
258	20241007	160600	337412980	5600	5600	5600	5600	0
259	20241007	160500	337412980	5600	5600	5600	5600	0
260	20241007	160400	337412980	5600	5600	5600	5600	0
261	20241007	160300	337412980	5600	5600	5600	5600	0
262	20241007	160200	337412980	5600	5600	5600	5600	0
263	20241007	160100	337412980	5600	5600	5600	5600	0
264	20241007	160000	337412980	5600	5600	5600	5600	0
265	20241007	155900	337412980	5600	5600	5600	5600	0
266	20241007	155800	337412980	5600	5600	5600	5600	0
267	20241007	155700	337412980	5600	5600	5600	5600	0
268	20241007	155600	337412980	5600	5600	5600	5600	0
269	20241007	155500	337412980	5600	5600	5600	5600	0
270	20241007	155400	337412980	5600	5600	5600	5600	0
271	20241007	155300	337412980	5600	5600	5600	5600	0
272	20241007	155200	337412980	5600	5600	5600	5600	1147
273	20241007	155100	337412980	5600	5600	5600	5600	0
274	20241007	155000	337412980	5600	5600	5600	5600	0
275	20241007	154900	337412980	5600	5600	5600	5600	0
276	20241007	154800	337412980	5600	5600	5600	5600	0
277	20241007	154700	337412980	5600	5600	5600	5600	0
278	20241007	154600	337412980	5600	5600	5600	5600	0
279	20241007	154500	337412980	5600	5600	5600	5600	0
280	20241007	154400	337412980	5600	5600	5600	5600	0
281	20241007	154300	337412980	5600	5600	5600	5600	0
282	20241007	154200	337412980	5600	5600	5600	5600	0
283	20241007	154100	337412980	5600	5600	5600	5600	0
284	20241007	154000	337412980	5600	5600	5600	5600	0
285	20241007	153900	337412980	5600	5600	5600	5600	0
286	20241007	153800	337412980	5600	5600	5600	5600	0
287	20241007	153700	337412980	5600	5600	5600	5600	0
288	20241007	153600	337412980	5600	5600	5600	5600	0
289	20241007	153500	337412980	5600	5600	5600	5600	0
290	20241007	153400	337412980	5600	5600	5600	5600	0
291	20241007	153300	337412980	5600	5600	5600	5600	0
292	20241007	153200	337412980	5600	5600	5600	5600	0
293	20241007	153100	337412980	5600	5600	5600	5600	0
294	20241007	153000	337412980	5600	5600	5600	5600	1147
295	20241007	152900	330989780	5600	5600	5600	5600	0
296	20241007	152800	330989780	5600	5600	5600	5600	0
297	20241007	152700	330989780	5600	5600	5600	5600	0
298	20241007	152600	330989780	5600	5600	5600	5600	0
299	20241007	152500	330989780	5600	5600	5600	5600	0
300	20241007	152400	330989780	5600	5600	5600	5600	0
301	20241007	152300	330989780	5600	5600	5600	5600	0
302	20241007	152200	330989780	5600	5600	5600	5600	0
303	20241007	152100	330989780	5600	5600	5600	5600	0
304	20241007	152000	330989780	5600	5600	5600	5600	0
305	20241007	151900	330989780	5600	5590	5600	5590	305
306	20241007	151800	329284780	5570	5580	5600	5570	190
307	20241007	151700	328224430	5580	5590	5590	5580	95
308	20241007	151600	327693590	5590	5590	5590	5590	251
309	20241007	151500	326290500	5580	5590	5590	5580	3
310	20241007	151400	326273750	5580	5580	5580	5580	255
311	20241007	151300	324850850	5580	5570	5580	5570	85
312	20241007	151200	324377090	5570	5570	5570	5570	0
313	20241007	151100	324377090	5570	5570	5580	5570	1331
314	20241007	151000	316963320	5570	5570	5570	5570	10
315	20241007	150900	316907620	5570	5570	5570	5570	8
316	20241007	150800	316863060	5570	5570	5570	5570	81
317	20241007	150700	316411890	5600	5600	5600	5600	1
318	20241007	150600	316406290	5570	5570	5570	5570	17
319	20241007	150500	316311600	5600	5570	5600	5570	13
320	20241007	150400	316239160	5570	5570	5570	5570	137
321	20241007	150300	315476070	5600	5570	5600	5570	62
322	20241007	150200	315130450	5570	5570	5570	5570	27
323	20241007	150100	314980060	5600	5600	5600	5600	0
324	20241007	150000	314980060	5600	5600	5600	5600	1
325	20241007	145900	314974460	5570	5590	5600	5570	219
326	20241007	145800	313748930	5600	5600	5600	5600	3
327	20241007	145700	313732130	5580	5570	5580	5570	586
328	20241007	145600	310467280	5600	5600	5600	5600	220
329	20241007	145500	309235280	5600	5600	5600	5600	201
330	20241007	145400	308109680	5570	5570	5570	5570	0
331	20241007	145300	308109680	5570	5570	5570	5570	0
332	20241007	145200	308109680	5570	5570	5570	5570	25
333	20241007	145100	307970430	5600	5600	5600	5600	0
334	20241007	145000	307970430	5600	5600	5600	5600	0
335	20241007	144900	307970430	5600	5600	5600	5600	0
336	20241007	144800	307970430	5600	5580	5600	5580	49
337	20241007	144700	307696990	5600	5600	5600	5600	90
338	20241007	144600	307192990	5600	5600	5600	5600	0
339	20241007	144500	307192990	5600	5600	5600	5600	201
340	20241007	144400	306067390	5590	5590	5590	5590	2
341	20241007	144300	306056210	5600	5600	5600	5600	0
342	20241007	144200	306056210	5600	5600	5600	5600	0
343	20241007	144100	306056210	5600	5600	5600	5600	443
344	20241007	144000	303575410	5600	5600	5600	5600	0
345	20241007	143900	303575410	5600	5600	5600	5600	0
346	20241007	143800	303575410	5600	5600	5600	5600	0
347	20241007	143700	303575410	5600	5600	5600	5600	0
348	20241007	143600	303575410	5600	5600	5600	5600	0
349	20241007	143500	303575410	5600	5600	5600	5600	0
350	20241007	143400	303575410	5600	5600	5600	5600	1
351	20241007	143300	303569810	5580	5580	5580	5580	1350
352	20241007	143200	296036810	5580	5580	5580	5580	17
353	20241007	143100	295941950	5590	5590	5590	5590	10
354	20241007	143000	295886050	5590	5590	5590	5590	120
355	20241007	142900	295215250	5600	5600	5600	5600	20
356	20241007	142800	295103250	5600	5600	5600	5600	183
357	20241007	142700	294078450	5600	5590	5600	5590	287
358	20241007	142600	292474110	5600	5600	5600	5600	0
359	20241007	142500	292474110	5600	5600	5600	5600	0
360	20241007	142400	292474110	5600	5600	5600	5600	0
361	20241007	142300	292474110	5600	5600	5600	5600	11
362	20241007	142200	292412510	5590	5590	5590	5590	2083
363	20241007	142100	280768540	5580	5580	5580	5580	30
364	20241007	142000	280601140	5580	5570	5580	5570	938
365	20241007	141900	275368850	5570	5580	5580	5560	406
366	20241007	141800	273107870	5570	5570	5570	5570	0
367	20241007	141700	273107870	5570	5570	5570	5570	24
368	20241007	141600	272974190	5580	5580	5580	5580	0
369	20241007	141500	272974190	5580	5580	5580	5580	348
370	20241007	141400	271032350	5580	5580	5580	5580	250
371	20241007	141300	269637350	5580	5580	5580	5580	100
372	20241007	141200	269079350	5570	5570	5570	5570	0
373	20241007	141100	269079350	5570	5570	5570	5570	60
374	20241007	141000	268745150	5570	5570	5570	5570	0
375	20241007	140900	268745150	5570	5570	5570	5570	25
376	20241007	140800	268605900	5570	5570	5570	5570	0
377	20241007	140700	268605900	5570	5570	5570	5570	76
378	20241007	140600	268182580	5580	5580	5580	5580	0
379	20241007	140500	268182580	5580	5580	5580	5580	0
380	20241007	140400	268182580	5580	5580	5580	5580	0
381	20241007	140300	268182580	5580	5580	5580	5580	1
382	20241007	140200	268177000	5560	5560	5560	5560	15
383	20241007	140100	268093600	5570	5570	5570	5570	0
384	20241007	140000	268093600	5570	5570	5570	5570	0
385	20241007	135900	268093600	5570	5570	5570	5570	0
386	20241007	135800	268093600	5570	5570	5570	5570	0
387	20241007	135700	268093600	5570	5570	5570	5570	0
388	20241007	135600	268093600	5570	5570	5570	5570	0
389	20241007	135500	268093600	5570	5570	5570	5570	5
390	20241007	135400	268065750	5570	5570	5570	5570	0
391	20241007	135300	268065750	5570	5570	5570	5570	0
392	20241007	135200	268065750	5570	5570	5570	5570	0
393	20241007	135100	268065750	5570	5570	5570	5570	0
394	20241007	135000	268065750	5570	5570	5570	5570	0
395	20241007	134900	268065750	5570	5570	5570	5570	101
396	20241007	134800	267503180	5570	5570	5570	5570	0
397	20241007	134700	267503180	5570	5570	5570	5570	0
398	20241007	134600	267503180	5570	5580	5580	5570	623
399	20241007	134500	264033060	5570	5570	5570	5570	0
400	20241007	134400	264033060	5570	5570	5570	5570	479
401	20241007	134300	261365030	5550	5550	5550	5550	0
402	20241007	134200	261365030	5550	5550	5550	5550	0
403	20241007	134100	261365030	5550	5550	5550	5550	0
404	20241007	134000	261365030	5550	5550	5550	5550	69
405	20241007	133900	260982080	5550	5550	5550	5550	0
406	20241007	133800	260982080	5550	5560	5560	5550	365
407	20241007	133700	258956020	5560	5560	5560	5560	19
408	20241007	133600	258850380	5570	5570	5570	5570	0
409	20241007	133500	258850380	5570	5570	5570	5550	1315
410	20241007	133400	251525850	5570	5570	5570	5570	0
411	20241007	133300	251525850	5570	5570	5570	5570	0
412	20241007	133200	251525850	5570	5570	5570	5570	0
413	20241007	133100	251525850	5570	5570	5570	5570	0
414	20241007	133000	251525850	5570	5570	5570	5570	400
415	20241007	132900	249297850	5570	5570	5570	5570	0
416	20241007	132800	249297850	5570	5570	5570	5570	0
417	20241007	132700	249297850	5570	5570	5570	5570	0
418	20241007	132600	249297850	5570	5570	5570	5570	0
419	20241007	132500	249297850	5570	5570	5570	5570	0
420	20241007	132400	249297850	5570	5570	5570	5570	0
421	20241007	132300	249297850	5570	5570	5570	5570	1
422	20241007	132200	249292280	5570	5570	5570	5570	0
423	20241007	132100	249292280	5570	5570	5570	5570	0
424	20241007	132000	249292280	5570	5570	5570	5570	1
425	20241007	131900	249286710	5560	5540	5560	5540	1530
426	20241007	131800	240779950	5560	5540	5560	5540	41
427	20241007	131700	240552790	5560	5560	5560	5560	0
428	20241007	131600	240552790	5560	5560	5560	5560	0
429	20241007	131500	240552790	5560	5560	5560	5560	200
430	20241007	131400	239440790	5540	5560	5560	5540	91
431	20241007	131300	238936430	5540	5540	5540	5540	0
432	20241007	131200	238936430	5540	5540	5540	5540	0
433	20241007	131100	238936430	5540	5540	5540	5540	0
434	20241007	131000	238936430	5540	5540	5540	5540	0
435	20241007	130900	238936430	5540	5540	5540	5540	0
436	20241007	130800	238936430	5540	5540	5540	5540	39
437	20241007	130700	238720370	5560	5560	5560	5560	1
438	20241007	130600	238714810	5540	5540	5540	5540	0
439	20241007	130500	238714810	5540	5540	5540	5540	73
440	20241007	130400	238310390	5560	5560	5560	5560	0
441	20241007	130300	238310390	5560	5540	5560	5540	342
442	20241007	130200	236415690	5540	5540	5540	5540	268
443	20241007	130100	234930970	5550	5550	5550	5550	59
444	20241007	130000	234603520	5550	5550	5550	5550	11
445	20241007	125900	234542470	5550	5550	5550	5550	23
446	20241007	125800	234414820	5550	5550	5550	5550	51
447	20241007	125700	234131770	5550	5550	5550	5550	16
448	20241007	125600	234042970	5550	5550	5550	5550	71
449	20241007	125500	233648920	5550	5550	5550	5550	1
450	20241007	125400	233643370	5550	5550	5550	5550	0
451	20241007	125300	233643370	5550	5550	5550	5550	2
452	20241007	125200	233632270	5550	5550	5550	5550	0
453	20241007	125100	233632270	5550	5550	5550	5550	0
454	20241007	125000	233632270	5550	5550	5550	5550	0
455	20241007	124900	233632270	5550	5550	5550	5550	0
456	20241007	124800	233632270	5550	5550	5550	5550	0
457	20241007	124700	233632270	5550	5550	5550	5550	400
458	20241007	124600	231412270	5550	5550	5550	5550	71
459	20241007	124500	231018220	5560	5560	5560	5560	0
460	20241007	124400	231018220	5560	5550	5560	5550	62
461	20241007	124300	230674110	5550	5550	5550	5550	0
462	20241007	124200	230674110	5550	5550	5550	5550	1
463	20241007	124100	230668560	5550	5550	5550	5550	0
464	20241007	124000	230668560	5550	5550	5550	5550	0
465	20241007	123900	230668560	5550	5550	5550	5550	40
466	20241007	123800	230446560	5550	5550	5550	5550	448
467	20241007	123700	227960160	5560	5560	5560	5560	107
468	20241007	123600	227365240	5560	5560	5560	5560	0
469	20241007	123500	227365240	5560	5560	5560	5560	0
470	20241007	123400	227365240	5560	5550	5560	5550	2
471	20241007	123300	227354130	5560	5560	5560	5560	18
472	20241007	123200	227254050	5570	5570	5570	5570	0
473	20241007	123100	227254050	5570	5550	5570	5550	605
474	20241007	123000	223892940	5550	5550	5550	5550	0
475	20241007	122900	223892940	5550	5550	5550	5550	300
476	20241007	122800	222227940	5550	5550	5550	5550	903
477	20241007	122700	217216290	5550	5550	5550	5550	0
478	20241007	122600	217216290	5550	5550	5550	5550	0
479	20241007	122500	217216290	5550	5550	5550	5550	1
480	20241007	122400	217210740	5540	5540	5540	5540	0
481	20241007	122300	217210740	5540	5540	5540	5540	0
482	20241007	122200	217210740	5540	5540	5540	5540	0
483	20241007	122100	217210740	5540	5540	5540	5540	0
484	20241007	122000	217210740	5540	5530	5540	5530	1165
485	20241007	121900	210766930	5530	5530	5530	5530	400
486	20241007	121800	208554930	5530	5530	5530	5530	94
487	20241007	121700	208035110	5530	5530	5530	5530	0
488	20241007	121600	208035110	5530	5530	5530	5530	10
489	20241007	121500	207979810	5530	5530	5530	5530	0
490	20241007	121400	207979810	5530	5530	5530	5530	16
491	20241007	121300	207891330	5530	5530	5530	5530	0
492	20241007	121200	207891330	5530	5530	5530	5530	15
493	20241007	121100	207808380	5540	5540	5540	5540	365
494	20241007	121000	205786280	5540	5540	5540	5540	0
495	20241007	120900	205786280	5540	5540	5540	5540	0
496	20241007	120800	205786280	5540	5540	5540	5530	66
497	20241007	120700	205421240	5540	5540	5540	5540	0
498	20241007	120600	205421240	5540	5540	5540	5540	0
499	20241007	120500	205421240	5540	5540	5540	5540	17
500	20241007	120400	205327060	5550	5550	5550	5550	0
501	20241007	120300	205327060	5550	5550	5550	5550	1
502	20241007	120200	205321510	5530	5530	5530	5530	13
503	20241007	120100	205249620	5550	5550	5550	5550	0
504	20241007	120000	205249620	5550	5550	5550	5550	0
505	20241007	115900	205249620	5550	5550	5550	5550	20
506	20241007	115800	205138620	5550	5550	5550	5550	0
507	20241007	115700	205138620	5550	5550	5550	5550	1
508	20241007	115600	205133070	5540	5540	5540	5540	139
509	20241007	115500	204363010	5550	5550	5550	5550	0
510	20241007	115400	204363010	5550	5540	5550	5540	683
511	20241007	115300	200579170	5550	5540	5550	5540	102
512	20241007	115200	200014070	5550	5550	5550	5550	0
513	20241007	115100	200014070	5550	5550	5550	5550	0
514	20241007	115000	200014070	5550	5550	5550	5550	0
515	20241007	114900	200014070	5550	5550	5550	5550	0
516	20241007	114800	200014070	5550	5550	5550	5550	0
517	20241007	114700	200014070	5550	5550	5550	5550	0
518	20241007	114600	200014070	5550	5550	5550	5550	0
519	20241007	114500	200014070	5550	5550	5550	5550	5
520	20241007	114400	199986320	5550	5530	5550	5530	520
521	20241007	114300	197103320	5550	5550	5550	5550	5
522	20241007	114200	197075570	5550	5550	5550	5550	1
523	20241007	114100	197070020	5550	5550	5550	5550	0
524	20241007	114000	197070020	5550	5550	5550	5550	69
525	20241007	113900	196687070	5550	5530	5550	5530	682
526	20241007	113800	192912250	5540	5540	5540	5540	1
527	20241007	113700	192906710	5550	5550	5550	5550	129
528	20241007	113600	192190760	5560	5560	5560	5560	50
529	20241007	113500	191912760	5540	5540	5540	5540	0
530	20241007	113400	191912760	5540	5540	5540	5540	100
531	20241007	113300	191358760	5550	5550	5550	5550	0
532	20241007	113200	191358760	5550	5550	5550	5550	670
533	20241007	113100	187640260	5550	5550	5550	5550	1
534	20241007	113000	187634710	5540	5540	5540	5540	20
535	20241007	112900	187523910	5550	5550	5550	5550	151
536	20241007	112800	186685860	5540	5540	5540	5540	100
537	20241007	112700	186131860	5550	5550	5550	5550	14
538	20241007	112600	186054160	5550	5550	5550	5550	0
539	20241007	112500	186054160	5550	5560	5560	5550	357
540	20241007	112400	184072800	5550	5560	5560	5550	297
541	20241007	112300	182423980	5560	5550	5560	5550	2
542	20241007	112200	182412870	5560	5560	5560	5560	0
543	20241007	112100	182412870	5560	5560	5560	5560	0
544	20241007	112000	182412870	5560	5560	5560	5560	100
545	20241007	111900	181856870	5560	5560	5560	5560	0
546	20241007	111800	181856870	5560	5560	5560	5560	792
547	20241007	111700	177453350	5570	5570	5570	5570	0
548	20241007	111600	177453350	5570	5560	5570	5560	51
549	20241007	111500	177169780	5570	5570	5570	5570	2
550	20241007	111400	177158640	5570	5560	5570	5560	510
551	20241007	111300	174321100	5560	5560	5560	5560	5
552	20241007	111200	174293300	5550	5550	5550	5530	1000
553	20241007	111100	168756310	5550	5550	5550	5550	1
554	20241007	111000	168750760	5560	5560	5560	5560	177
555	20241007	110900	167766640	5570	5560	5570	5560	101
556	20241007	110800	167205070	5570	5570	5570	5570	1
557	20241007	110700	167199500	5560	5560	5570	5560	364
558	20241007	110600	165174760	5560	5560	5560	5560	22
559	20241007	110500	165052440	5560	5550	5560	5550	440
560	20241007	110400	162606130	5550	5530	5550	5530	229
561	20241007	110300	161335340	5550	5550	5550	5550	588
562	20241007	110200	158071940	5550	5550	5550	5550	0
563	20241007	110100	158071940	5550	5540	5550	5520	139
564	20241007	110000	157301690	5540	5520	5540	5520	2314
565	20241007	105900	144506450	5510	5520	5520	5510	497
566	20241007	105800	141763510	5520	5500	5520	5500	2762
567	20241007	105700	126556340	5500	5500	5500	5500	0
568	20241007	105600	126556340	5500	5500	5500	5500	350
569	20241007	105500	124631340	5500	5490	5500	5490	61
570	20241007	105400	124296440	5500	5500	5500	5500	240
571	20241007	105300	122976440	5500	5500	5500	5500	0
572	20241007	105200	122976440	5500	5490	5500	5480	679
573	20241007	105100	119255130	5500	5500	5500	5500	0
574	20241007	105000	119255130	5500	5500	5500	5500	0
575	20241007	104900	119255130	5500	5500	5500	5500	0
576	20241007	104800	119255130	5500	5500	5500	5500	0
577	20241007	104700	119255130	5500	5500	5500	5500	0
578	20241007	104600	119255130	5500	5500	5500	5500	0
579	20241007	104500	119255130	5500	5500	5500	5500	0
580	20241007	104400	119255130	5500	5500	5500	5500	1
581	20241007	104300	119249630	5500	5500	5500	5500	1
582	20241007	104200	119244130	5490	5490	5490	5490	200
583	20241007	104100	118146130	5500	5500	5500	5500	0
584	20241007	104000	118146130	5500	5500	5500	5500	20
585	20241007	103900	118036130	5500	5480	5500	5480	201
586	20241007	103800	116934630	5500	5490	5500	5490	855
587	20241007	103700	112233130	5500	5500	5500	5500	0
588	20241007	103600	112233130	5500	5500	5500	5500	0
589	20241007	103500	112233130	5500	5500	5500	5500	1
590	20241007	103400	112227630	5490	5490	5490	5490	0
591	20241007	103300	112227630	5490	5490	5490	5490	814
592	20241007	103200	107758770	5490	5490	5490	5490	447
593	20241007	103100	105304740	5460	5460	5460	5460	0
594	20241007	103000	105304740	5460	5460	5460	5460	74
595	20241007	102900	104900700	5490	5490	5490	5490	1
596	20241007	102800	104895210	5470	5470	5470	5470	5
597	20241007	102700	104867860	5490	5460	5490	5460	81
598	20241007	102600	104425570	5490	5490	5490	5490	0
599	20241007	102500	104425570	5490	5490	5490	5490	0
600	20241007	102400	104425570	5490	5490	5490	5490	0
601	20241007	102300	104425570	5490	5490	5490	5490	0
602	20241007	102200	104425570	5490	5490	5490	5490	6
603	20241007	102100	104392630	5490	5490	5490	5460	1419
604	20241007	102000	96644830	5460	5460	5460	5460	20
605	20241007	101900	96535630	5490	5460	5490	5460	2
606	20241007	101800	96524680	5490	5490	5490	5490	0
607	20241007	101700	96524680	5490	5490	5490	5490	0
608	20241007	101600	96524680	5490	5490	5490	5490	0
609	20241007	101500	96524680	5490	5480	5490	5480	816
610	20241007	101400	92051940	5460	5460	5460	5460	300
611	20241007	101300	90413940	5480	5480	5480	5480	195
612	20241007	101200	89345340	5480	5480	5480	5480	85
613	20241007	101100	88879540	5480	5480	5480	5480	60
614	20241007	101000	88550740	5480	5480	5480	5480	0
615	20241007	100900	88550740	5480	5480	5480	5480	1
616	20241007	100800	88545260	5480	5480	5480	5480	240
617	20241007	100700	87230060	5480	5480	5480	5480	1
618	20241007	100600	87224580	5470	5470	5470	5470	0
619	20241007	100500	87224580	5470	5470	5470	5470	360
620	20241007	100400	85255380	5470	5470	5470	5470	969
621	20241007	100300	79954950	5470	5460	5470	5460	312
622	20241007	100200	78248320	5470	5470	5470	5470	0
623	20241007	100100	78248320	5470	5460	5470	5460	51
624	20241007	100000	77969510	5460	5460	5460	5460	359
625	20241007	095900	76009370	5490	5490	5490	5490	0
626	20241007	095800	76009370	5490	5490	5490	5490	0
627	20241007	095700	76009370	5490	5470	5490	5470	825
628	20241007	095600	71493290	5460	5450	5460	5450	722
629	20241007	095500	67553410	5450	5450	5450	5450	0
630	20241007	095400	67553410	5450	5440	5450	5440	914
631	20241007	095300	62572120	5440	5440	5440	5440	2
632	20241007	095200	62561240	5450	5450	5450	5450	400
633	20241007	095100	60381240	5460	5460	5460	5460	0
634	20241007	095000	60381240	5460	5460	5460	5460	0
635	20241007	094900	60381240	5460	5460	5460	5460	0
636	20241007	094800	60381240	5460	5460	5460	5460	0
637	20241007	094700	60381240	5460	5460	5460	5430	203
638	20241007	094600	59278860	5460	5460	5460	5460	0
639	20241007	094500	59278860	5460	5460	5460	5460	10
640	20241007	094400	59224260	5460	5450	5460	5450	488
641	20241007	094300	56564650	5430	5430	5430	5430	424
642	20241007	094200	54262330	5430	5430	5430	5430	78
643	20241007	094100	53838790	5430	5430	5430	5430	1
644	20241007	094000	53833360	5430	5430	5430	5430	73
645	20241007	093900	53436970	5430	5430	5430	5430	0
646	20241007	093800	53436970	5430	5430	5430	5430	0
647	20241007	093700	53436970	5430	5430	5430	5430	0
648	20241007	093600	53436970	5430	5430	5430	5430	83
649	20241007	093500	52986280	5430	5430	5430	5430	16
650	20241007	093400	52899400	5430	5430	5430	5430	10
651	20241007	093300	52845100	5430	5430	5430	5430	100
652	20241007	093200	52302100	5420	5420	5420	5420	0
653	20241007	093100	52302100	5420	5420	5420	5420	77
654	20241007	093000	51884760	5420	5420	5420	5420	24
655	20241007	092900	51754680	5450	5450	5450	5450	1
656	20241007	092800	51749230	5420	5420	5420	5420	0
657	20241007	092700	51749230	5420	5420	5420	5420	0
658	20241007	092600	51749230	5420	5420	5420	5420	100
659	20241007	092500	51207230	5420	5420	5420	5420	0
660	20241007	092400	51207230	5420	5420	5420	5420	699
661	20241007	092300	47418650	5420	5440	5440	5420	138
662	20241007	092200	46668310	5410	5410	5410	5410	78
663	20241007	092100	46246330	5410	5410	5410	5410	0
664	20241007	092000	46246330	5410	5410	5410	5410	0
665	20241007	091900	46246330	5410	5410	5410	5410	0
666	20241007	091800	46246330	5410	5430	5430	5410	634
667	20241007	091700	42814390	5450	5430	5450	5430	177
668	20241007	091600	41850140	5430	5450	5450	5400	1835
669	20241007	091500	31907020	5410	5410	5410	5410	9
670	20241007	091400	31858330	5430	5430	5430	5430	89
671	20241007	091300	31375060	5400	5420	5420	5400	410
672	20241007	091200	29159140	5410	5440	5440	5410	589
673	20241007	091100	25971400	5450	5450	5450	5450	0
674	20241007	091000	25971400	5450	5450	5450	5450	239
675	20241007	090900	24668850	5450	5420	5450	5410	96
676	20241007	090800	24148590	5420	5420	5420	5420	9
677	20241007	090700	24099810	5440	5440	5440	5440	0
678	20241007	090600	24099810	5440	5430	5440	5420	4385
679	20241007	090500	260700	5440	5440	5440	5440	1
680	20241007	090400	255260	5460	5460	5460	5460	0
681	20241007	090300	255260	5460	5460	5460	5460	0
682	20241007	090200	255260	5460	5460	5460	5460	1
683	20241007	090100	249800	5450	5450	5450	5450	0
684	20241007	090000	249800	5450	5430	5450	5430	46