KissMeData/170920/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203200	289344510	9930	9930	9930	9930	549
3	20241015	203100	289344510	9930	9930	9930	9930	0
4	20241015	203000	289344510	9930	9930	9930	9930	0
5	20241015	202900	289344510	9930	9930	9930	9930	0
6	20241015	202800	289344510	9930	9930	9930	9930	0
7	20241015	202700	289344510	9930	9930	9930	9930	0
8	20241015	202600	289344510	9930	9930	9930	9930	0
9	20241015	202500	289344510	9930	9930	9930	9930	0
10	20241015	202400	289344510	9930	9930	9930	9930	0
11	20241015	202300	289344510	9930	9930	9930	9930	0
12	20241015	202200	289344510	9930	9930	9930	9930	0
13	20241015	202100	289344510	9930	9930	9930	9930	0
14	20241015	202000	289344510	9930	9930	9930	9930	0
15	20241015	201900	289344510	9930	9930	9930	9930	0
16	20241015	201800	289344510	9930	9930	9930	9930	0
17	20241015	201700	289344510	9930	9930	9930	9930	0
18	20241015	201600	289344510	9930	9930	9930	9930	0
19	20241015	201500	289344510	9930	9930	9930	9930	0
20	20241015	201400	289344510	9930	9930	9930	9930	0
21	20241015	201300	289344510	9930	9930	9930	9930	0
22	20241015	201200	289344510	9930	9930	9930	9930	0
23	20241015	201100	289344510	9930	9930	9930	9930	0
24	20241015	201000	289344510	9930	9930	9930	9930	0
25	20241015	200900	289344510	9930	9930	9930	9930	0
26	20241015	200800	289344510	9930	9930	9930	9930	0
27	20241015	200700	289344510	9930	9930	9930	9930	0
28	20241015	200600	289344510	9930	9930	9930	9930	0
29	20241015	200500	289344510	9930	9930	9930	9930	0
30	20241015	200400	289344510	9930	9930	9930	9930	0
31	20241015	200300	289344510	9930	9930	9930	9930	0
32	20241015	200200	289344510	9930	9930	9930	9930	549
33	20241015	200100	289344510	9930	9930	9930	9930	0
34	20241015	200000	289344510	9930	9930	9930	9930	0
35	20241015	195900	289344510	9930	9930	9930	9930	0
36	20241015	195800	289344510	9930	9930	9930	9930	0
37	20241015	195700	289344510	9930	9930	9930	9930	0
38	20241015	195600	289344510	9930	9930	9930	9930	0
39	20241015	195500	289344510	9930	9930	9930	9930	0
40	20241015	195400	289344510	9930	9930	9930	9930	0
41	20241015	195300	289344510	9930	9930	9930	9930	0
42	20241015	195200	289344510	9930	9930	9930	9930	0
43	20241015	195100	289344510	9930	9930	9930	9930	0
44	20241015	195000	289344510	9930	9930	9930	9930	0
45	20241015	194900	289344510	9930	9930	9930	9930	0
46	20241015	194800	289344510	9930	9930	9930	9930	0
47	20241015	194700	289344510	9930	9930	9930	9930	0
48	20241015	194600	289344510	9930	9930	9930	9930	0
49	20241015	194500	289344510	9930	9930	9930	9930	0
50	20241015	194400	289344510	9930	9930	9930	9930	0
51	20241015	194300	289344510	9930	9930	9930	9930	0
52	20241015	194200	289344510	9930	9930	9930	9930	0
53	20241015	194100	289344510	9930	9930	9930	9930	0
54	20241015	194000	289344510	9930	9930	9930	9930	0
55	20241015	193900	289344510	9930	9930	9930	9930	0
56	20241015	193800	289344510	9930	9930	9930	9930	0
57	20241015	193700	289344510	9930	9930	9930	9930	0
58	20241015	193600	289344510	9930	9930	9930	9930	0
59	20241015	193500	289344510	9930	9930	9930	9930	0
60	20241015	193400	289344510	9930	9930	9930	9930	0
61	20241015	193300	289344510	9930	9930	9930	9930	0
62	20241015	193200	289344510	9930	9930	9930	9930	549
63	20241015	193100	289344510	9930	9930	9930	9930	0
64	20241015	193000	289344510	9930	9930	9930	9930	0
65	20241015	192900	289344510	9930	9930	9930	9930	0
66	20241015	192800	289344510	9930	9930	9930	9930	0
67	20241015	192700	289344510	9930	9930	9930	9930	0
68	20241015	192600	289344510	9930	9930	9930	9930	0
69	20241015	192500	289344510	9930	9930	9930	9930	0
70	20241015	192400	289344510	9930	9930	9930	9930	0
71	20241015	192300	289344510	9930	9930	9930	9930	0
72	20241015	192200	289344510	9930	9930	9930	9930	0
73	20241015	192100	289344510	9930	9930	9930	9930	0
74	20241015	192000	289344510	9930	9930	9930	9930	0
75	20241015	191900	289344510	9930	9930	9930	9930	0
76	20241015	191800	289344510	9930	9930	9930	9930	0
77	20241015	191700	289344510	9930	9930	9930	9930	0
78	20241015	191600	289344510	9930	9930	9930	9930	0
79	20241015	191500	289344510	9930	9930	9930	9930	0
80	20241015	191400	289344510	9930	9930	9930	9930	0
81	20241015	191300	289344510	9930	9930	9930	9930	0
82	20241015	191200	289344510	9930	9930	9930	9930	0
83	20241015	191100	289344510	9930	9930	9930	9930	0
84	20241015	191000	289344510	9930	9930	9930	9930	0
85	20241015	190900	289344510	9930	9930	9930	9930	0
86	20241015	190800	289344510	9930	9930	9930	9930	0
87	20241015	190700	289344510	9930	9930	9930	9930	0
88	20241015	190600	289344510	9930	9930	9930	9930	0
89	20241015	190500	289344510	9930	9930	9930	9930	0
90	20241015	190400	289344510	9930	9930	9930	9930	0
91	20241015	190300	289344510	9930	9930	9930	9930	0
92	20241015	190200	289344510	9930	9930	9930	9930	549
93	20241015	190100	289344510	9930	9930	9930	9930	0
94	20241015	190000	289344510	9930	9930	9930	9930	0
95	20241015	185900	289344510	9930	9930	9930	9930	0
96	20241015	185800	289344510	9930	9930	9930	9930	0
97	20241015	185700	289344510	9930	9930	9930	9930	0
98	20241015	185600	289344510	9930	9930	9930	9930	0
99	20241015	185500	289344510	9930	9930	9930	9930	0
100	20241015	185400	289344510	9930	9930	9930	9930	0
101	20241015	185300	289344510	9930	9930	9930	9930	0
102	20241015	185200	289344510	9930	9930	9930	9930	0
103	20241015	185100	289344510	9930	9930	9930	9930	0
104	20241015	185000	289344510	9930	9930	9930	9930	0
105	20241015	184900	289344510	9930	9930	9930	9930	0
106	20241015	184800	289344510	9930	9930	9930	9930	0
107	20241015	184700	289344510	9930	9930	9930	9930	0
108	20241015	184600	289344510	9930	9930	9930	9930	0
109	20241015	184500	289344510	9930	9930	9930	9930	0
110	20241015	184400	289344510	9930	9930	9930	9930	0
111	20241015	184300	289344510	9930	9930	9930	9930	0
112	20241015	184200	289344510	9930	9930	9930	9930	0
113	20241015	184100	289344510	9930	9930	9930	9930	0
114	20241015	184000	289344510	9930	9930	9930	9930	0
115	20241015	183900	289344510	9930	9930	9930	9930	0
116	20241015	183800	289344510	9930	9930	9930	9930	0
117	20241015	183700	289344510	9930	9930	9930	9930	0
118	20241015	183600	289344510	9930	9930	9930	9930	0
119	20241015	183500	289344510	9930	9930	9930	9930	0
120	20241015	183400	289344510	9930	9930	9930	9930	0
121	20241015	183300	289344510	9930	9930	9930	9930	0
122	20241015	183200	289344510	9930	9930	9930	9930	549
123	20241015	183100	289344510	9930	9930	9930	9930	0
124	20241015	183000	289344510	9930	9930	9930	9930	0
125	20241015	182900	289344510	9930	9930	9930	9930	0
126	20241015	182800	289344510	9930	9930	9930	9930	0
127	20241015	182700	289344510	9930	9930	9930	9930	0
128	20241015	182600	289344510	9930	9930	9930	9930	0
129	20241015	182500	289344510	9930	9930	9930	9930	0
130	20241015	182400	289344510	9930	9930	9930	9930	0
131	20241015	182300	289344510	9930	9930	9930	9930	0
132	20241015	182200	289344510	9930	9930	9930	9930	0
133	20241015	182100	289344510	9930	9930	9930	9930	0
134	20241015	182000	289344510	9930	9930	9930	9930	0
135	20241015	181900	289344510	9930	9930	9930	9930	0
136	20241015	181800	289344510	9930	9930	9930	9930	0
137	20241015	181700	289344510	9930	9930	9930	9930	0
138	20241015	181600	289344510	9930	9930	9930	9930	0
139	20241015	181500	289344510	9930	9930	9930	9930	0
140	20241015	181400	289344510	9930	9930	9930	9930	0
141	20241015	181300	289344510	9930	9930	9930	9930	0
142	20241015	181200	289344510	9930	9930	9930	9930	0
143	20241015	181100	289344510	9930	9930	9930	9930	0
144	20241015	181000	289344510	9930	9930	9930	9930	0
145	20241015	180900	289344510	9930	9930	9930	9930	0
146	20241015	180800	289344510	9930	9930	9930	9930	0
147	20241015	180700	289344510	9930	9930	9930	9930	0
148	20241015	180600	289344510	9930	9930	9930	9930	0
149	20241015	180500	289344510	9930	9930	9930	9930	0
150	20241015	180400	289344510	9930	9930	9930	9930	0
151	20241015	180300	289344510	9930	9930	9930	9930	0
152	20241015	180200	289344510	9930	9930	9930	9930	549
153	20241015	180100	289344510	9930	9930	9930	9930	0
154	20241015	180000	289344510	9930	9930	9930	9930	0
155	20241015	175900	289344510	9930	9930	9930	9930	0
156	20241015	175800	289344510	9930	9930	9930	9930	0
157	20241015	175700	289344510	9930	9930	9930	9930	0
158	20241015	175600	289344510	9930	9930	9930	9930	0
159	20241015	175500	289344510	9930	9930	9930	9930	0
160	20241015	175400	289344510	9930	9930	9930	9930	0
161	20241015	175300	289344510	9930	9930	9930	9930	0
162	20241015	175200	289344510	9930	9930	9930	9930	0
163	20241015	175100	289344510	9930	9930	9930	9930	0
164	20241015	175000	289344510	9930	9930	9930	9930	0
165	20241015	174900	289344510	9930	9930	9930	9930	0
166	20241015	174800	289344510	9930	9930	9930	9930	0
167	20241015	174700	289344510	9930	9930	9930	9930	0
168	20241015	174600	289344510	9930	9930	9930	9930	0
169	20241015	174500	289344510	9930	9930	9930	9930	0
170	20241015	174400	289344510	9930	9930	9930	9930	0
171	20241015	174300	289344510	9930	9930	9930	9930	0
172	20241015	174200	289344510	9930	9930	9930	9930	0
173	20241015	174100	289344510	9930	9930	9930	9930	0
174	20241015	174000	289344510	9930	9930	9930	9930	0
175	20241015	173900	289344510	9930	9930	9930	9930	0
176	20241015	173800	289344510	9930	9930	9930	9930	0
177	20241015	173700	289344510	9930	9930	9930	9930	0
178	20241015	173600	289344510	9930	9930	9930	9930	0
179	20241015	173500	289344510	9930	9930	9930	9930	0
180	20241015	173400	289344510	9930	9930	9930	9930	0
181	20241015	173300	289344510	9930	9930	9930	9930	0
182	20241015	173200	289344510	9930	9930	9930	9930	549
183	20241015	173100	289344510	9930	9930	9930	9930	0
184	20241015	173000	289344510	9930	9930	9930	9930	0
185	20241015	172900	289344510	9930	9930	9930	9930	0
186	20241015	172800	289344510	9930	9930	9930	9930	0
187	20241015	172700	289344510	9930	9930	9930	9930	0
188	20241015	172600	289344510	9930	9930	9930	9930	0
189	20241015	172500	289344510	9930	9930	9930	9930	0
190	20241015	172400	289344510	9930	9930	9930	9930	0
191	20241015	172300	289344510	9930	9930	9930	9930	0
192	20241015	172200	289344510	9930	9930	9930	9930	0
193	20241015	172100	289344510	9930	9930	9930	9930	0
194	20241015	172000	289344510	9930	9930	9930	9930	0
195	20241015	171900	289344510	9930	9930	9930	9930	0
196	20241015	171800	289344510	9930	9930	9930	9930	0
197	20241015	171700	289344510	9930	9930	9930	9930	0
198	20241015	171600	289344510	9930	9930	9930	9930	0
199	20241015	171500	289344510	9930	9930	9930	9930	0
200	20241015	171400	289344510	9930	9930	9930	9930	0
201	20241015	171300	289344510	9930	9930	9930	9930	0
202	20241015	171200	289344510	9930	9930	9930	9930	0
203	20241015	171100	289344510	9930	9930	9930	9930	0
204	20241015	171000	289344510	9930	9930	9930	9930	0
205	20241015	170900	289344510	9930	9930	9930	9930	0
206	20241015	170800	289344510	9930	9930	9930	9930	0
207	20241015	170700	289344510	9930	9930	9930	9930	0
208	20241015	170600	289344510	9930	9930	9930	9930	0
209	20241015	170500	289344510	9930	9930	9930	9930	0
210	20241015	170400	289344510	9930	9930	9930	9930	0
211	20241015	170300	289344510	9930	9930	9930	9930	0
212	20241015	170200	289344510	9930	9930	9930	9930	549
213	20241015	170100	289344510	9930	9930	9930	9930	0
214	20241015	170000	289344510	9930	9930	9930	9930	0
215	20241015	165900	289344510	9930	9930	9930	9930	0
216	20241015	165800	289344510	9930	9930	9930	9930	0
217	20241015	165700	289344510	9930	9930	9930	9930	0
218	20241015	165600	289344510	9930	9930	9930	9930	0
219	20241015	165500	289344510	9930	9930	9930	9930	0
220	20241015	165400	289344510	9930	9930	9930	9930	0
221	20241015	165300	289344510	9930	9930	9930	9930	0
222	20241015	165200	289344510	9930	9930	9930	9930	0
223	20241015	165100	289344510	9930	9930	9930	9930	0
224	20241015	165000	289344510	9930	9930	9930	9930	0
225	20241015	164900	289344510	9930	9930	9930	9930	0
226	20241015	164800	289344510	9930	9930	9930	9930	0
227	20241015	164700	289344510	9930	9930	9930	9930	0
228	20241015	164600	289344510	9930	9930	9930	9930	0
229	20241015	164500	289344510	9930	9930	9930	9930	0
230	20241015	164400	289344510	9930	9930	9930	9930	0
231	20241015	164300	289344510	9930	9930	9930	9930	0
232	20241015	164200	289344510	9930	9930	9930	9930	0
233	20241015	164100	289344510	9930	9930	9930	9930	0
234	20241015	164000	289344510	9930	9930	9930	9930	0
235	20241015	163900	289344510	9930	9930	9930	9930	0
236	20241015	163800	289344510	9930	9930	9930	9930	0
237	20241015	163700	289344510	9930	9930	9930	9930	0
238	20241015	163600	289344510	9930	9930	9930	9930	0
239	20241015	163500	289344510	9930	9930	9930	9930	0
240	20241015	163400	289344510	9930	9930	9930	9930	0
241	20241015	163300	289344510	9930	9930	9930	9930	0
242	20241015	163200	289344510	9930	9930	9930	9930	549
243	20241015	163100	289344510	9930	9930	9930	9930	0
244	20241015	163000	289344510	9930	9930	9930	9930	0
245	20241015	162900	289344510	9930	9930	9930	9930	0
246	20241015	162800	289344510	9930	9930	9930	9930	0
247	20241015	162700	289344510	9930	9930	9930	9930	0
248	20241015	162600	289344510	9930	9930	9930	9930	0
249	20241015	162500	289344510	9930	9930	9930	9930	0
250	20241015	162400	289344510	9930	9930	9930	9930	0
251	20241015	162300	289344510	9930	9930	9930	9930	0
252	20241015	162200	289344510	9930	9930	9930	9930	0
253	20241015	162100	289344510	9930	9930	9930	9930	0
254	20241015	162000	289344510	9930	9930	9930	9930	0
255	20241015	161900	289344510	9930	9930	9930	9930	0
256	20241015	161800	289344510	9930	9930	9930	9930	0
257	20241015	161700	289344510	9930	9930	9930	9930	0
258	20241015	161600	289344510	9930	9930	9930	9930	0
259	20241015	161500	289344510	9930	9930	9930	9930	0
260	20241015	161400	289344510	9930	9930	9930	9930	0
261	20241015	161300	289344510	9930	9930	9930	9930	0
262	20241015	161200	289344510	9930	9930	9930	9930	0
263	20241015	161100	289344510	9930	9930	9930	9930	0
264	20241015	161000	289344510	9930	9930	9930	9930	0
265	20241015	160900	289344510	9930	9930	9930	9930	0
266	20241015	160800	289344510	9930	9930	9930	9930	0
267	20241015	160700	289344510	9930	9930	9930	9930	0
268	20241015	160600	289344510	9930	9930	9930	9930	0
269	20241015	160500	289344510	9930	9930	9930	9930	0
270	20241015	160400	289344510	9930	9930	9930	9930	0
271	20241015	160300	289344510	9930	9930	9930	9930	0
272	20241015	160200	289344510	9930	9930	9930	9930	549
273	20241015	160100	289344510	9930	9930	9930	9930	0
274	20241015	160000	289344510	9930	9930	9930	9930	0
275	20241015	155900	289344510	9930	9930	9930	9930	0
276	20241015	155800	289344510	9930	9930	9930	9930	0
277	20241015	155700	289344510	9930	9930	9930	9930	0
278	20241015	155600	289344510	9930	9930	9930	9930	0
279	20241015	155500	289344510	9930	9930	9930	9930	0
280	20241015	155400	289344510	9930	9930	9930	9930	0
281	20241015	155300	289344510	9930	9930	9930	9930	0
282	20241015	155200	289344510	9930	9930	9930	9930	0
283	20241015	155100	289344510	9930	9930	9930	9930	0
284	20241015	155000	289344510	9930	9930	9930	9930	0
285	20241015	154900	289344510	9930	9930	9930	9930	0
286	20241015	154800	289344510	9930	9930	9930	9930	0
287	20241015	154700	289344510	9930	9930	9930	9930	0
288	20241015	154600	289344510	9930	9930	9930	9930	0
289	20241015	154500	289344510	9930	9930	9930	9930	0
290	20241015	154400	289344510	9930	9930	9930	9930	0
291	20241015	154300	289344510	9930	9930	9930	9930	0
292	20241015	154200	289344510	9930	9930	9930	9930	0
293	20241015	154100	289344510	9930	9930	9930	9930	0
294	20241015	154000	289344510	9930	9930	9930	9930	0
295	20241015	153900	289344510	9930	9930	9930	9930	0
296	20241015	153800	289344510	9930	9930	9930	9930	0
297	20241015	153700	289344510	9930	9930	9930	9930	0
298	20241015	153600	289344510	9930	9930	9930	9930	0
299	20241015	153500	289344510	9930	9930	9930	9930	0
300	20241015	153400	289344510	9930	9930	9930	9930	0
301	20241015	153300	289344510	9930	9930	9930	9930	0
302	20241015	153200	289344510	9930	9930	9930	9930	549
303	20241015	153100	289344510	9930	9930	9930	9930	0
304	20241015	153000	289344510	9930	9930	9930	9930	549
305	20241015	152900	283892940	9890	9890	9890	9890	0
306	20241015	152800	283892940	9890	9890	9890	9890	0
307	20241015	152700	283892940	9890	9890	9890	9890	0
308	20241015	152600	283892940	9890	9890	9890	9890	0
309	20241015	152500	283892940	9890	9890	9890	9890	0
310	20241015	152400	283892940	9890	9890	9890	9890	0
311	20241015	152300	283892940	9890	9890	9890	9890	0
312	20241015	152200	283892940	9890	9890	9890	9890	0
313	20241015	152100	283892940	9890	9890	9890	9890	0
314	20241015	152000	283892940	9890	9890	9890	9890	0
315	20241015	151900	283892940	9890	9890	9890	9890	282
316	20241015	151800	281103960	9890	9890	9890	9890	58
317	20241015	151700	280530340	9930	9900	9930	9900	114
318	20241015	151600	279401710	9930	9900	9930	9900	63
319	20241015	151500	278777980	9930	9920	9930	9920	3
320	20241015	151400	278748200	9900	9900	9900	9900	62
321	20241015	151300	278134400	9910	9910	9910	9910	0
322	20241015	151200	278134400	9910	9910	9910	9910	125
323	20241015	151100	276895650	9900	9900	9900	9900	0
324	20241015	151000	276895650	9900	9900	9900	9900	0
325	20241015	150900	276895650	9900	9900	9900	9900	62
326	20241015	150800	276281850	9900	9900	9900	9900	62
327	20241015	150700	275668050	9930	9890	9930	9890	187
328	20241015	150600	273818580	9880	9880	9880	9880	1
329	20241015	150500	273808700	9940	9940	9940	9940	0
330	20241015	150400	273808700	9940	9940	9940	9940	0
331	20241015	150300	273808700	9940	9940	9940	9940	1
332	20241015	150200	273798760	9890	9950	9950	9890	187
333	20241015	150100	271949270	9940	9940	9940	9940	57
334	20241015	150000	271382690	9940	9910	9940	9910	89
335	20241015	145900	270498830	9870	9860	9870	9860	141
336	20241015	145800	269107660	9870	9870	9870	9870	62
337	20241015	145700	268495720	9860	9860	9860	9860	50
338	20241015	145600	268002720	9870	9870	9870	9870	50
339	20241015	145500	267509220	9870	9870	9870	9870	64
340	20241015	145400	266877540	9870	9870	9870	9870	62
341	20241015	145300	266265600	9870	9870	9870	9870	62
342	20241015	145200	265653660	9870	9870	9870	9870	0
343	20241015	145100	265653660	9870	9870	9870	9870	63
344	20241015	145000	265031850	9870	9870	9870	9870	62
345	20241015	144900	264419910	9870	9870	9870	9870	0
346	20241015	144800	264419910	9870	9870	9870	9870	62
347	20241015	144700	263807970	9870	9870	9870	9870	62
348	20241015	144600	263196030	9870	9870	9870	9870	0
349	20241015	144500	263196030	9870	9870	9870	9870	62
350	20241015	144400	262584090	9870	9870	9870	9870	63
351	20241015	144300	261962280	9870	9870	9870	9870	62
352	20241015	144200	261350340	9860	9860	9860	9860	0
353	20241015	144100	261350340	9860	9870	9870	9860	69
354	20241015	144000	260669380	9860	9870	9870	9860	103
355	20241015	143900	259653180	9850	9850	9850	9850	0
356	20241015	143800	259653180	9850	9850	9850	9850	0
357	20241015	143700	259653180	9850	9860	9860	9850	70
358	20241015	143600	258963050	9860	9860	9860	9860	62
359	20241015	143500	258351730	9870	9870	9870	9870	0
360	20241015	143400	258351730	9870	9870	9870	9870	87
361	20241015	143300	257493040	9860	9860	9860	9860	37
362	20241015	143200	257128220	9870	9870	9870	9870	0
363	20241015	143100	257128220	9870	9870	9870	9870	123
364	20241015	143000	255914210	9860	9870	9870	9860	64
365	20241015	142900	255282540	9870	9870	9870	9870	0
366	20241015	142800	255282540	9870	9870	9870	9870	0
367	20241015	142700	255282540	9870	9870	9870	9870	124
368	20241015	142600	254058660	9870	9870	9870	9870	0
369	20241015	142500	254058660	9870	9870	9870	9870	0
370	20241015	142400	254058660	9870	9870	9870	9870	125
371	20241015	142300	252824910	9900	9900	9900	9900	0
372	20241015	142200	252824910	9900	9880	9900	9880	184
373	20241015	142100	251005810	9880	9880	9880	9880	0
374	20241015	142000	251005810	9880	9880	9880	9880	0
375	20241015	141900	251005810	9880	9880	9880	9880	125
376	20241015	141800	249770810	9890	9890	9890	9890	0
377	20241015	141700	249770810	9890	9890	9890	9890	0
378	20241015	141600	249770810	9890	9890	9890	9890	124
379	20241015	141500	248544450	9940	9940	9940	9940	0
380	20241015	141400	248544450	9940	9870	9940	9870	115
381	20241015	141300	247408600	9870	9870	9870	9870	62
382	20241015	141200	246796660	9870	9870	9870	9870	135
383	20241015	141100	245464210	9870	9870	9870	9870	0
384	20241015	141000	245464210	9870	9870	9870	9870	0
385	20241015	140900	245464210	9870	9880	9880	9870	124
386	20241015	140800	244239710	9880	9880	9880	9880	0
387	20241015	140700	244239710	9880	9880	9880	9880	62
388	20241015	140600	243627150	9870	9870	9870	9870	20
389	20241015	140500	243429750	9880	9890	9890	9880	72
390	20241015	140400	242717760	9880	9880	9880	9880	0
391	20241015	140300	242717760	9880	9910	9910	9880	300
392	20241015	140200	239750490	9900	9900	9900	9900	22
393	20241015	140100	239532690	9890	9890	9890	9890	55
394	20241015	140000	238988740	9890	9890	9890	9890	50
395	20241015	135900	238494240	9910	9910	9910	9910	125
396	20241015	135800	237255490	9950	9950	9950	9950	1
397	20241015	135700	237245540	9900	9900	9900	9900	62
398	20241015	135600	236631740	9920	9920	9920	9920	62
399	20241015	135500	236016700	9920	9920	9920	9920	1
400	20241015	135400	236006780	9910	9910	9910	9910	0
401	20241015	135300	236006780	9910	9900	9910	9900	121
402	20241015	135200	234807770	9900	9910	9910	9900	116
403	20241015	135100	233658740	9910	9910	9910	9910	0
404	20241015	135000	233658740	9910	9910	9910	9910	62
405	20241015	134900	233044320	9920	9920	9920	9920	0
406	20241015	134800	233044320	9920	9920	9920	9920	124
407	20241015	134700	231814240	9930	9930	9930	9930	0
408	20241015	134600	231814240	9930	9930	9930	9930	0
409	20241015	134500	231814240	9930	9930	9930	9930	288
410	20241015	134400	228954400	9950	9950	9950	9950	0
411	20241015	134300	228954400	9950	9950	9950	9950	0
412	20241015	134200	228954400	9950	9910	9950	9910	701
413	20241015	134100	221983930	9900	9900	9900	9900	201
414	20241015	134000	219994030	9890	9890	9890	9890	0
415	20241015	133900	219994030	9890	9890	9890	9890	15
416	20241015	133800	219845680	9890	9890	9890	9890	0
417	20241015	133700	219845680	9890	9890	9890	9890	0
418	20241015	133600	219845680	9890	9890	9890	9890	0
419	20241015	133500	219845680	9890	9890	9890	9890	123
420	20241015	133400	218629210	9890	9890	9890	9890	62
421	20241015	133300	218016030	9880	9880	9880	9880	0
422	20241015	133200	218016030	9880	9880	9880	9880	5
423	20241015	133100	217966630	9870	9870	9870	9870	121
424	20241015	133000	216772360	9880	9880	9880	9880	0
425	20241015	132900	216772360	9880	9880	9880	9880	0
426	20241015	132800	216772360	9880	9880	9890	9880	106
427	20241015	132700	215724460	9880	9880	9880	9880	37
428	20241015	132600	215358900	9870	9870	9870	9870	46
429	20241015	132500	214904880	9860	9860	9860	9860	40
430	20241015	132400	214510480	9860	9860	9860	9860	20
431	20241015	132300	214313280	9870	9870	9870	9870	73
432	20241015	132200	213592770	9880	9850	9880	9850	94
433	20241015	132100	212664960	9880	9830	9880	9830	486
434	20241015	132000	207882680	9830	9830	9830	9830	1
435	20241015	131900	207872850	9810	9810	9810	9810	163
436	20241015	131800	206273820	9840	9810	9840	9810	20
437	20241015	131700	206077590	9810	9810	9810	9810	190
438	20241015	131600	204213690	9840	9840	9840	9840	0
439	20241015	131500	204213690	9840	9800	9840	9800	509
440	20241015	131400	199225450	9800	9800	9800	9800	62
441	20241015	131300	198617850	9800	9800	9800	9800	0
442	20241015	131200	198617850	9800	9800	9800	9800	0
443	20241015	131100	198617850	9800	9770	9800	9770	374
444	20241015	131000	194961950	9780	9780	9780	9780	0
445	20241015	130900	194961950	9780	9780	9780	9780	0
446	20241015	130800	194961950	9780	9770	9780	9770	162
447	20241015	130700	193378980	9770	9730	9770	9730	36
448	20241015	130600	193028630	9730	9730	9730	9730	0
449	20241015	130500	193028630	9730	9710	9730	9710	910
450	20241015	130400	184183450	9710	9710	9710	9710	63
451	20241015	130300	183571720	9710	9710	9710	9710	62
452	20241015	130200	182969700	9710	9710	9710	9710	2
453	20241015	130100	182950280	9710	9710	9710	9710	62
454	20241015	130000	182348260	9710	9710	9710	9710	124
455	20241015	125900	181144220	9720	9720	9720	9720	0
456	20241015	125800	181144220	9720	9720	9720	9720	0
457	20241015	125700	181144220	9720	9720	9720	9720	64
458	20241015	125600	180522140	9700	9710	9710	9700	448
459	20241015	125500	176173940	9720	9720	9720	9720	0
460	20241015	125400	176173940	9720	9720	9720	9720	0
461	20241015	125300	176173940	9720	9720	9720	9720	80
462	20241015	125200	175396340	9720	9720	9720	9720	0
463	20241015	125100	175396340	9720	9720	9720	9720	38
464	20241015	125000	175026980	9730	9730	9730	9730	0
465	20241015	124900	175026980	9730	9730	9730	9730	0
466	20241015	124800	175026980	9730	9730	9730	9730	0
467	20241015	124700	175026980	9730	9730	9730	9730	5
468	20241015	124600	174978330	9720	9720	9720	9720	0
469	20241015	124500	174978330	9720	9720	9720	9720	0
470	20241015	124400	174978330	9720	9720	9720	9720	0
471	20241015	124300	174978330	9720	9720	9720	9720	0
472	20241015	124200	174978330	9720	9720	9720	9720	0
473	20241015	124100	174978330	9720	9720	9720	9720	0
474	20241015	124000	174978330	9720	9720	9720	9720	0
475	20241015	123900	174978330	9720	9720	9720	9720	0
476	20241015	123800	174978330	9720	9720	9720	9720	47
477	20241015	123700	174521490	9730	9760	9760	9730	80
478	20241015	123600	173742490	9760	9760	9760	9760	0
479	20241015	123500	173742490	9760	9760	9760	9760	0
480	20241015	123400	173742490	9760	9760	9760	9760	0
481	20241015	123300	173742490	9760	9760	9760	9760	1
482	20241015	123200	173732730	9730	9730	9730	9730	50
483	20241015	123100	173246230	9760	9760	9760	9760	0
484	20241015	123000	173246230	9760	9750	9760	9750	2
485	20241015	122900	173226720	9710	9720	9720	9710	100
486	20241015	122800	172255700	9760	9760	9760	9760	0
487	20241015	122700	172255700	9760	9760	9760	9760	0
488	20241015	122600	172255700	9760	9760	9760	9760	0
489	20241015	122500	172255700	9760	9760	9760	9760	0
490	20241015	122400	172255700	9760	9760	9760	9760	1
491	20241015	122300	172245940	9720	9720	9720	9720	105
492	20241015	122200	171225340	9760	9760	9760	9760	0
493	20241015	122100	171225340	9760	9760	9760	9760	0
494	20241015	122000	171225340	9760	9760	9760	9760	0
495	20241015	121900	171225340	9760	9760	9760	9760	0
496	20241015	121800	171225340	9760	9760	9760	9760	0
497	20241015	121700	171225340	9760	9760	9760	9760	1
498	20241015	121600	171215580	9720	9720	9720	9720	2
499	20241015	121500	171196140	9730	9730	9730	9730	0
500	20241015	121400	171196140	9730	9730	9730	9730	0
501	20241015	121300	171196140	9730	9730	9730	9730	0
502	20241015	121200	171196140	9730	9730	9730	9730	0
503	20241015	121100	171196140	9730	9730	9730	9730	0
504	20241015	121000	171196140	9730	9740	9740	9730	732
505	20241015	120900	164073770	9740	9740	9740	9740	0
506	20241015	120800	164073770	9740	9740	9740	9740	1
507	20241015	120700	164064030	9770	9770	9770	9770	0
508	20241015	120600	164064030	9770	9770	9770	9770	0
509	20241015	120500	164064030	9770	9770	9770	9770	0
510	20241015	120400	164064030	9770	9770	9770	9770	0
511	20241015	120300	164064030	9770	9770	9770	9770	0
512	20241015	120200	164064030	9770	9770	9770	9770	0
513	20241015	120100	164064030	9770	9770	9770	9770	0
514	20241015	120000	164064030	9770	9770	9770	9770	0
515	20241015	115900	164064030	9770	9770	9770	9770	1
516	20241015	115800	164054260	9760	9760	9760	9760	0
517	20241015	115700	164054260	9760	9750	9760	9750	11
518	20241015	115600	163947000	9760	9760	9760	9760	0
519	20241015	115500	163947000	9760	9760	9760	9760	1
520	20241015	115400	163937240	9770	9770	9770	9770	0
521	20241015	115300	163937240	9770	9770	9770	9770	10
522	20241015	115200	163839540	9770	9770	9770	9770	0
523	20241015	115100	163839540	9770	9770	9770	9770	0
524	20241015	115000	163839540	9770	9770	9770	9770	0
525	20241015	114900	163839540	9770	9770	9770	9770	10
526	20241015	114800	163741840	9770	9770	9770	9770	0
527	20241015	114700	163741840	9770	9770	9770	9770	0
528	20241015	114600	163741840	9770	9770	9770	9770	1
529	20241015	114500	163732070	9710	9710	9710	9710	1
530	20241015	114400	163722360	9780	9780	9780	9780	0
531	20241015	114300	163722360	9780	9780	9780	9780	0
532	20241015	114200	163722360	9780	9780	9780	9780	0
533	20241015	114100	163722360	9780	9780	9780	9780	0
534	20241015	114000	163722360	9780	9780	9780	9780	0
535	20241015	113900	163722360	9780	9780	9780	9780	0
536	20241015	113800	163722360	9780	9780	9780	9780	0
537	20241015	113700	163722360	9780	9780	9780	9780	0
538	20241015	113600	163722360	9780	9780	9780	9780	3
539	20241015	113500	163693020	9780	9780	9780	9780	90
540	20241015	113400	162812820	9780	9780	9780	9780	0
541	20241015	113300	162812820	9780	9780	9780	9780	0
542	20241015	113200	162812820	9780	9780	9780	9780	0
543	20241015	113100	162812820	9780	9780	9780	9780	12
544	20241015	113000	162695460	9780	9780	9780	9780	1
545	20241015	112900	162685680	9760	9760	9760	9760	0
546	20241015	112800	162685680	9760	9760	9760	9760	50
547	20241015	112700	162197680	9770	9770	9770	9770	0
548	20241015	112600	162197680	9770	9770	9770	9770	0
549	20241015	112500	162197680	9770	9770	9770	9770	0
550	20241015	112400	162197680	9770	9770	9770	9770	0
551	20241015	112300	162197680	9770	9740	9770	9690	1951
552	20241015	112200	143267270	9800	9800	9800	9800	0
553	20241015	112100	143267270	9800	9800	9800	9800	0
554	20241015	112000	143267270	9800	9790	9800	9760	103
555	20241015	111900	142259480	9790	9790	9790	9790	0
556	20241015	111800	142259480	9790	9790	9790	9790	0
557	20241015	111700	142259480	9790	9780	9790	9780	3
558	20241015	111600	142230130	9790	9790	9790	9790	0
559	20241015	111500	142230130	9790	9790	9790	9790	0
560	20241015	111400	142230130	9790	9790	9790	9790	0
561	20241015	111300	142230130	9790	9790	9790	9790	0
562	20241015	111200	142230130	9790	9790	9790	9790	0
563	20241015	111100	142230130	9790	9790	9790	9790	0
564	20241015	111000	142230130	9790	9790	9790	9790	0
565	20241015	110900	142230130	9790	9790	9790	9790	0
566	20241015	110800	142230130	9790	9780	9790	9780	11
567	20241015	110700	142122540	9790	9790	9790	9790	100
568	20241015	110600	141143540	9790	9790	9790	9790	1
569	20241015	110500	141133750	9780	9780	9780	9780	9
570	20241015	110400	141045730	9790	9790	9790	9790	0
571	20241015	110300	141045730	9790	9790	9790	9790	0
572	20241015	110200	141045730	9790	9790	9790	9790	0
573	20241015	110100	141045730	9790	9790	9790	9790	0
574	20241015	110000	141045730	9790	9790	9790	9790	0
575	20241015	105900	141045730	9790	9790	9790	9790	0
576	20241015	105800	141045730	9790	9780	9790	9780	5
577	20241015	105700	140996820	9730	9740	9740	9730	56
578	20241015	105600	140451890	9790	9790	9790	9790	0
579	20241015	105500	140451890	9790	9790	9790	9790	0
580	20241015	105400	140451890	9790	9790	9790	9790	0
581	20241015	105300	140451890	9790	9790	9790	9790	0
582	20241015	105200	140451890	9790	9790	9790	9790	0
583	20241015	105100	140451890	9790	9790	9790	9790	0
584	20241015	105000	140451890	9790	9790	9790	9790	0
585	20241015	104900	140451890	9790	9790	9790	9790	0
586	20241015	104800	140451890	9790	9790	9790	9790	0
587	20241015	104700	140451890	9790	9790	9790	9790	0
588	20241015	104600	140451890	9790	9790	9790	9790	0
589	20241015	104500	140451890	9790	9790	9790	9790	0
590	20241015	104400	140451890	9790	9790	9790	9790	1
591	20241015	104300	140442100	9780	9780	9780	9780	100
592	20241015	104200	139464100	9780	9780	9780	9780	0
593	20241015	104100	139464100	9780	9780	9780	9780	1
594	20241015	104000	139454320	9770	9770	9770	9770	0
595	20241015	103900	139454320	9770	9770	9770	9770	0
596	20241015	103800	139454320	9770	9760	9770	9760	84
597	20241015	103700	138634470	9760	9760	9760	9760	20
598	20241015	103600	138439270	9760	9760	9760	9760	10
599	20241015	103500	138341670	9770	9770	9770	9770	0
600	20241015	103400	138341670	9770	9770	9770	9770	0
601	20241015	103300	138341670	9770	9770	9770	9770	0
602	20241015	103200	138341670	9770	9770	9770	9770	0
603	20241015	103100	138341670	9770	9770	9770	9770	230
604	20241015	103000	136094570	9770	9770	9770	9770	0
605	20241015	102900	136094570	9770	9770	9770	9770	0
606	20241015	102800	136094570	9770	9770	9770	9770	0
607	20241015	102700	136094570	9770	9720	9770	9710	273
608	20241015	102600	133443080	9770	9770	9770	9770	1
609	20241015	102500	133433310	9770	9770	9770	9770	1
610	20241015	102400	133423540	9720	9740	9740	9720	411
611	20241015	102300	129422600	9780	9780	9780	9780	0
612	20241015	102200	129422600	9780	9780	9780	9780	0
613	20241015	102100	129422600	9780	9780	9780	9780	0
614	20241015	102000	129422600	9780	9780	9780	9780	1
615	20241015	101900	129412820	9760	9760	9760	9760	5
616	20241015	101800	129364020	9760	9760	9760	9760	0
617	20241015	101700	129364020	9760	9760	9760	9760	0
618	20241015	101600	129364020	9760	9760	9760	9760	20
619	20241015	101500	129168820	9760	9760	9760	9760	1
620	20241015	101400	129159060	9770	9770	9770	9770	0
621	20241015	101300	129159060	9770	9770	9770	9770	0
622	20241015	101200	129159060	9770	9770	9770	9770	0
623	20241015	101100	129159060	9770	9770	9770	9770	0
624	20241015	101000	129159060	9770	9770	9770	9770	0
625	20241015	100900	129159060	9770	9770	9770	9770	0
626	20241015	100800	129159060	9770	9770	9770	9770	0
627	20241015	100700	129159060	9770	9770	9770	9770	0
628	20241015	100600	129159060	9770	9770	9770	9770	3
629	20241015	100500	129129750	9770	9770	9770	9770	1
630	20241015	100400	129119980	9760	9760	9760	9760	0
631	20241015	100300	129119980	9760	9760	9760	9760	0
632	20241015	100200	129119980	9760	9760	9760	9760	0
633	20241015	100100	129119980	9760	9760	9760	9760	0
634	20241015	100000	129119980	9760	9760	9760	9760	0
635	20241015	095900	129119980	9760	9760	9760	9760	0
636	20241015	095800	129119980	9760	9760	9760	9760	0
637	20241015	095700	129119980	9760	9780	9780	9760	40
638	20241015	095600	128729560	9770	9770	9770	9770	0
639	20241015	095500	128729560	9770	9770	9770	9770	0
640	20241015	095400	128729560	9770	9770	9770	9770	0
641	20241015	095300	128729560	9770	9770	9770	9770	0
642	20241015	095200	128729560	9770	9770	9770	9770	30
643	20241015	095100	128436460	9770	9770	9770	9770	1
644	20241015	095000	128426690	9780	9760	9780	9760	10
645	20241015	094900	128328920	9800	9800	9800	9800	0
646	20241015	094800	128328920	9800	9690	9800	9690	221
647	20241015	094700	126173120	9690	9690	9690	9690	15
648	20241015	094600	126027770	9690	9690	9690	9690	192
649	20241015	094500	124167290	9700	9700	9700	9700	309
650	20241015	094400	121169990	9700	9720	9720	9700	460
651	20241015	094300	116705660	9780	9780	9780	9780	0
652	20241015	094200	116705660	9780	9780	9780	9780	4
653	20241015	094100	116666540	9780	9780	9780	9780	1
654	20241015	094000	116656760	9790	9790	9790	9790	0
655	20241015	093900	116656760	9790	9790	9790	9790	0
656	20241015	093800	116656760	9790	9790	9790	9790	0
657	20241015	093700	116656760	9790	9790	9790	9790	0
658	20241015	093600	116656760	9790	9790	9790	9790	2
659	20241015	093500	116637180	9790	9780	9790	9780	46
660	20241015	093400	116186910	9700	9750	9760	9700	703
661	20241015	093300	109356200	9780	9780	9780	9700	538
662	20241015	093200	104134610	9780	9830	9830	9700	1760
663	20241015	093100	87006550	9790	9780	9790	9780	500
664	20241015	093000	82111620	9790	9800	9800	9710	3016
665	20241015	092900	52783860	9800	9800	9800	9800	16
666	20241015	092800	52627060	9910	9910	9910	9910	0
667	20241015	092700	52627060	9910	9910	9910	9910	0
668	20241015	092600	52627060	9910	9800	9910	9800	88
669	20241015	092500	51760410	9800	9840	9840	9800	344
670	20241015	092400	48386270	9840	9840	9840	9840	150
671	20241015	092300	46910270	9900	9890	9900	9890	15
672	20241015	092200	46761910	9850	9860	9860	9840	360
673	20241015	092100	43216090	9860	9860	9860	9860	51
674	20241015	092000	42713230	9950	9940	9950	9940	3
675	20241015	091900	42683400	9950	9950	9950	9950	11
676	20241015	091800	42573950	9870	9870	9870	9870	300
677	20241015	091700	39612950	9950	9950	9950	9950	0
678	20241015	091600	39612950	9950	9940	9950	9940	8
679	20241015	091500	39533420	9850	9870	9870	9850	54
680	20241015	091400	39001220	9950	9940	9950	9940	8
681	20241015	091300	38921690	9860	9890	9890	9860	100
682	20241015	091200	37934800	9960	9950	9960	9950	117
683	20241015	091100	36769650	9860	9880	9950	9860	519
684	20241015	091000	31633280	9960	9930	9960	9930	28
685	20241015	090900	31354910	9950	9950	9950	9950	0
686	20241015	090800	31354910	9950	9890	9950	9870	166
687	20241015	090700	29712420	9960	9910	9960	9910	25
688	20241015	090600	29464620	9850	9850	9850	9850	0
689	20241015	090500	29464620	9850	9860	9860	9850	500
690	20241015	090400	24539100	9850	9910	9910	9850	1250
691	20241015	090300	12209740	9970	9910	9970	9910	6
692	20241015	090200	12150220	9960	9960	9960	9960	4
693	20241015	090100	12110380	9950	9950	9950	9950	0
694	20241015	090000	12110380	9950	9950	9970	9950	1217