KissMeData/240600/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205300	267646040	7590	7590	7590	7590	673
3	20241010	205200	267646040	7590	7590	7590	7590	0
4	20241010	205100	267646040	7590	7590	7590	7590	0
5	20241010	205000	267646040	7590	7590	7590	7590	0
6	20241010	204900	267646040	7590	7590	7590	7590	0
7	20241010	204800	267646040	7590	7590	7590	7590	0
8	20241010	204700	267646040	7590	7590	7590	7590	0
9	20241010	204600	267646040	7590	7590	7590	7590	0
10	20241010	204500	267646040	7590	7590	7590	7590	0
11	20241010	204400	267646040	7590	7590	7590	7590	0
12	20241010	204300	267646040	7590	7590	7590	7590	0
13	20241010	204200	267646040	7590	7590	7590	7590	0
14	20241010	204100	267646040	7590	7590	7590	7590	0
15	20241010	204000	267646040	7590	7590	7590	7590	0
16	20241010	203900	267646040	7590	7590	7590	7590	0
17	20241010	203800	267646040	7590	7590	7590	7590	0
18	20241010	203700	267646040	7590	7590	7590	7590	0
19	20241010	203600	267646040	7590	7590	7590	7590	0
20	20241010	203500	267646040	7590	7590	7590	7590	0
21	20241010	203400	267646040	7590	7590	7590	7590	0
22	20241010	203300	267646040	7590	7590	7590	7590	0
23	20241010	203200	267646040	7590	7590	7590	7590	0
24	20241010	203100	267646040	7590	7590	7590	7590	0
25	20241010	203000	267646040	7590	7590	7590	7590	0
26	20241010	202900	267646040	7590	7590	7590	7590	0
27	20241010	202800	267646040	7590	7590	7590	7590	0
28	20241010	202700	267646040	7590	7590	7590	7590	0
29	20241010	202600	267646040	7590	7590	7590	7590	0
30	20241010	202500	267646040	7590	7590	7590	7590	0
31	20241010	202400	267646040	7590	7590	7590	7590	0
32	20241010	202300	267646040	7590	7590	7590	7590	673
33	20241010	202200	267646040	7590	7590	7590	7590	0
34	20241010	202100	267646040	7590	7590	7590	7590	0
35	20241010	202000	267646040	7590	7590	7590	7590	0
36	20241010	201900	267646040	7590	7590	7590	7590	0
37	20241010	201800	267646040	7590	7590	7590	7590	0
38	20241010	201700	267646040	7590	7590	7590	7590	0
39	20241010	201600	267646040	7590	7590	7590	7590	0
40	20241010	201500	267646040	7590	7590	7590	7590	0
41	20241010	201400	267646040	7590	7590	7590	7590	0
42	20241010	201300	267646040	7590	7590	7590	7590	0
43	20241010	201200	267646040	7590	7590	7590	7590	0
44	20241010	201100	267646040	7590	7590	7590	7590	0
45	20241010	201000	267646040	7590	7590	7590	7590	0
46	20241010	200900	267646040	7590	7590	7590	7590	0
47	20241010	200800	267646040	7590	7590	7590	7590	0
48	20241010	200700	267646040	7590	7590	7590	7590	0
49	20241010	200600	267646040	7590	7590	7590	7590	0
50	20241010	200500	267646040	7590	7590	7590	7590	0
51	20241010	200400	267646040	7590	7590	7590	7590	0
52	20241010	200300	267646040	7590	7590	7590	7590	0
53	20241010	200200	267646040	7590	7590	7590	7590	0
54	20241010	200100	267646040	7590	7590	7590	7590	0
55	20241010	200000	267646040	7590	7590	7590	7590	0
56	20241010	195900	267646040	7590	7590	7590	7590	0
57	20241010	195800	267646040	7590	7590	7590	7590	0
58	20241010	195700	267646040	7590	7590	7590	7590	0
59	20241010	195600	267646040	7590	7590	7590	7590	0
60	20241010	195500	267646040	7590	7590	7590	7590	0
61	20241010	195400	267646040	7590	7590	7590	7590	0
62	20241010	195300	267646040	7590	7590	7590	7590	673
63	20241010	195200	267646040	7590	7590	7590	7590	0
64	20241010	195100	267646040	7590	7590	7590	7590	0
65	20241010	195000	267646040	7590	7590	7590	7590	0
66	20241010	194900	267646040	7590	7590	7590	7590	0
67	20241010	194800	267646040	7590	7590	7590	7590	0
68	20241010	194700	267646040	7590	7590	7590	7590	0
69	20241010	194600	267646040	7590	7590	7590	7590	0
70	20241010	194500	267646040	7590	7590	7590	7590	0
71	20241010	194400	267646040	7590	7590	7590	7590	0
72	20241010	194300	267646040	7590	7590	7590	7590	0
73	20241010	194200	267646040	7590	7590	7590	7590	0
74	20241010	194100	267646040	7590	7590	7590	7590	0
75	20241010	194000	267646040	7590	7590	7590	7590	0
76	20241010	193900	267646040	7590	7590	7590	7590	0
77	20241010	193800	267646040	7590	7590	7590	7590	0
78	20241010	193700	267646040	7590	7590	7590	7590	0
79	20241010	193600	267646040	7590	7590	7590	7590	0
80	20241010	193500	267646040	7590	7590	7590	7590	0
81	20241010	193400	267646040	7590	7590	7590	7590	0
82	20241010	193300	267646040	7590	7590	7590	7590	0
83	20241010	193200	267646040	7590	7590	7590	7590	0
84	20241010	193100	267646040	7590	7590	7590	7590	0
85	20241010	193000	267646040	7590	7590	7590	7590	0
86	20241010	192900	267646040	7590	7590	7590	7590	0
87	20241010	192800	267646040	7590	7590	7590	7590	0
88	20241010	192700	267646040	7590	7590	7590	7590	0
89	20241010	192600	267646040	7590	7590	7590	7590	0
90	20241010	192500	267646040	7590	7590	7590	7590	0
91	20241010	192400	267646040	7590	7590	7590	7590	0
92	20241010	192300	267646040	7590	7590	7590	7590	673
93	20241010	192200	267646040	7590	7590	7590	7590	0
94	20241010	192100	267646040	7590	7590	7590	7590	0
95	20241010	192000	267646040	7590	7590	7590	7590	0
96	20241010	191900	267646040	7590	7590	7590	7590	0
97	20241010	191800	267646040	7590	7590	7590	7590	0
98	20241010	191700	267646040	7590	7590	7590	7590	0
99	20241010	191600	267646040	7590	7590	7590	7590	0
100	20241010	191500	267646040	7590	7590	7590	7590	0
101	20241010	191400	267646040	7590	7590	7590	7590	0
102	20241010	191300	267646040	7590	7590	7590	7590	0
103	20241010	191200	267646040	7590	7590	7590	7590	0
104	20241010	191100	267646040	7590	7590	7590	7590	0
105	20241010	191000	267646040	7590	7590	7590	7590	0
106	20241010	190900	267646040	7590	7590	7590	7590	0
107	20241010	190800	267646040	7590	7590	7590	7590	0
108	20241010	190700	267646040	7590	7590	7590	7590	0
109	20241010	190600	267646040	7590	7590	7590	7590	0
110	20241010	190500	267646040	7590	7590	7590	7590	0
111	20241010	190400	267646040	7590	7590	7590	7590	0
112	20241010	190300	267646040	7590	7590	7590	7590	0
113	20241010	190200	267646040	7590	7590	7590	7590	0
114	20241010	190100	267646040	7590	7590	7590	7590	0
115	20241010	190000	267646040	7590	7590	7590	7590	0
116	20241010	185900	267646040	7590	7590	7590	7590	0
117	20241010	185800	267646040	7590	7590	7590	7590	0
118	20241010	185700	267646040	7590	7590	7590	7590	0
119	20241010	185600	267646040	7590	7590	7590	7590	0
120	20241010	185500	267646040	7590	7590	7590	7590	0
121	20241010	185400	267646040	7590	7590	7590	7590	0
122	20241010	185300	267646040	7590	7590	7590	7590	673
123	20241010	185200	267646040	7590	7590	7590	7590	0
124	20241010	185100	267646040	7590	7590	7590	7590	0
125	20241010	185000	267646040	7590	7590	7590	7590	0
126	20241010	184900	267646040	7590	7590	7590	7590	0
127	20241010	184800	267646040	7590	7590	7590	7590	0
128	20241010	184700	267646040	7590	7590	7590	7590	0
129	20241010	184600	267646040	7590	7590	7590	7590	0
130	20241010	184500	267646040	7590	7590	7590	7590	0
131	20241010	184400	267646040	7590	7590	7590	7590	0
132	20241010	184300	267646040	7590	7590	7590	7590	0
133	20241010	184200	267646040	7590	7590	7590	7590	0
134	20241010	184100	267646040	7590	7590	7590	7590	0
135	20241010	184000	267646040	7590	7590	7590	7590	0
136	20241010	183900	267646040	7590	7590	7590	7590	0
137	20241010	183800	267646040	7590	7590	7590	7590	0
138	20241010	183700	267646040	7590	7590	7590	7590	0
139	20241010	183600	267646040	7590	7590	7590	7590	0
140	20241010	183500	267646040	7590	7590	7590	7590	0
141	20241010	183400	267646040	7590	7590	7590	7590	0
142	20241010	183300	267646040	7590	7590	7590	7590	0
143	20241010	183200	267646040	7590	7590	7590	7590	0
144	20241010	183100	267646040	7590	7590	7590	7590	0
145	20241010	183000	267646040	7590	7590	7590	7590	0
146	20241010	182900	267646040	7590	7590	7590	7590	0
147	20241010	182800	267646040	7590	7590	7590	7590	0
148	20241010	182700	267646040	7590	7590	7590	7590	0
149	20241010	182600	267646040	7590	7590	7590	7590	0
150	20241010	182500	267646040	7590	7590	7590	7590	0
151	20241010	182400	267646040	7590	7590	7590	7590	0
152	20241010	182300	267646040	7590	7590	7590	7590	673
153	20241010	182200	267646040	7590	7590	7590	7590	0
154	20241010	182100	267646040	7590	7590	7590	7590	0
155	20241010	182000	267646040	7590	7590	7590	7590	0
156	20241010	181900	267646040	7590	7590	7590	7590	0
157	20241010	181800	267646040	7590	7590	7590	7590	0
158	20241010	181700	267646040	7590	7590	7590	7590	0
159	20241010	181600	267646040	7590	7590	7590	7590	0
160	20241010	181500	267646040	7590	7590	7590	7590	0
161	20241010	181400	267646040	7590	7590	7590	7590	0
162	20241010	181300	267646040	7590	7590	7590	7590	0
163	20241010	181200	267646040	7590	7590	7590	7590	0
164	20241010	181100	267646040	7590	7590	7590	7590	0
165	20241010	181000	267646040	7590	7590	7590	7590	0
166	20241010	180900	267646040	7590	7590	7590	7590	0
167	20241010	180800	267646040	7590	7590	7590	7590	0
168	20241010	180700	267646040	7590	7590	7590	7590	0
169	20241010	180600	267646040	7590	7590	7590	7590	0
170	20241010	180500	267646040	7590	7590	7590	7590	0
171	20241010	180400	267646040	7590	7590	7590	7590	0
172	20241010	180300	267646040	7590	7590	7590	7590	0
173	20241010	180200	267646040	7590	7590	7590	7590	0
174	20241010	180100	267646040	7590	7590	7590	7590	0
175	20241010	180000	267646040	7590	7590	7590	7590	0
176	20241010	175900	267646040	7590	7590	7590	7590	0
177	20241010	175800	267646040	7590	7590	7590	7590	0
178	20241010	175700	267646040	7590	7590	7590	7590	0
179	20241010	175600	267646040	7590	7590	7590	7590	0
180	20241010	175500	267646040	7590	7590	7590	7590	0
181	20241010	175400	267646040	7590	7590	7590	7590	0
182	20241010	175300	267646040	7590	7590	7590	7590	673
183	20241010	175200	267646040	7590	7590	7590	7590	0
184	20241010	175100	267646040	7590	7590	7590	7590	0
185	20241010	175000	267646040	7590	7590	7590	7590	0
186	20241010	174900	267646040	7590	7590	7590	7590	0
187	20241010	174800	267646040	7590	7590	7590	7590	0
188	20241010	174700	267646040	7590	7590	7590	7590	0
189	20241010	174600	267646040	7590	7590	7590	7590	0
190	20241010	174500	267646040	7590	7590	7590	7590	0
191	20241010	174400	267646040	7590	7590	7590	7590	0
192	20241010	174300	267646040	7590	7590	7590	7590	0
193	20241010	174200	267646040	7590	7590	7590	7590	0
194	20241010	174100	267646040	7590	7590	7590	7590	0
195	20241010	174000	267646040	7590	7590	7590	7590	0
196	20241010	173900	267646040	7590	7590	7590	7590	0
197	20241010	173800	267646040	7590	7590	7590	7590	0
198	20241010	173700	267646040	7590	7590	7590	7590	0
199	20241010	173600	267646040	7590	7590	7590	7590	0
200	20241010	173500	267646040	7590	7590	7590	7590	0
201	20241010	173400	267646040	7590	7590	7590	7590	0
202	20241010	173300	267646040	7590	7590	7590	7590	0
203	20241010	173200	267646040	7590	7590	7590	7590	0
204	20241010	173100	267646040	7590	7590	7590	7590	0
205	20241010	173000	267646040	7590	7590	7590	7590	0
206	20241010	172900	267646040	7590	7590	7590	7590	0
207	20241010	172800	267646040	7590	7590	7590	7590	0
208	20241010	172700	267646040	7590	7590	7590	7590	0
209	20241010	172600	267646040	7590	7590	7590	7590	0
210	20241010	172500	267646040	7590	7590	7590	7590	0
211	20241010	172400	267646040	7590	7590	7590	7590	0
212	20241010	172300	267646040	7590	7590	7590	7590	673
213	20241010	172200	267646040	7590	7590	7590	7590	0
214	20241010	172100	267646040	7590	7590	7590	7590	0
215	20241010	172000	267646040	7590	7590	7590	7590	0
216	20241010	171900	267646040	7590	7590	7590	7590	0
217	20241010	171800	267646040	7590	7590	7590	7590	0
218	20241010	171700	267646040	7590	7590	7590	7590	0
219	20241010	171600	267646040	7590	7590	7590	7590	0
220	20241010	171500	267646040	7590	7590	7590	7590	0
221	20241010	171400	267646040	7590	7590	7590	7590	0
222	20241010	171300	267646040	7590	7590	7590	7590	0
223	20241010	171200	267646040	7590	7590	7590	7590	0
224	20241010	171100	267646040	7590	7590	7590	7590	0
225	20241010	171000	267646040	7590	7590	7590	7590	0
226	20241010	170900	267646040	7590	7590	7590	7590	0
227	20241010	170800	267646040	7590	7590	7590	7590	0
228	20241010	170700	267646040	7590	7590	7590	7590	0
229	20241010	170600	267646040	7590	7590	7590	7590	0
230	20241010	170500	267646040	7590	7590	7590	7590	0
231	20241010	170400	267646040	7590	7590	7590	7590	0
232	20241010	170300	267646040	7590	7590	7590	7590	0
233	20241010	170200	267646040	7590	7590	7590	7590	0
234	20241010	170100	267646040	7590	7590	7590	7590	0
235	20241010	170000	267646040	7590	7590	7590	7590	0
236	20241010	165900	267646040	7590	7590	7590	7590	0
237	20241010	165800	267646040	7590	7590	7590	7590	0
238	20241010	165700	267646040	7590	7590	7590	7590	0
239	20241010	165600	267646040	7590	7590	7590	7590	0
240	20241010	165500	267646040	7590	7590	7590	7590	0
241	20241010	165400	267646040	7590	7590	7590	7590	0
242	20241010	165300	267646040	7590	7590	7590	7590	673
243	20241010	165200	267646040	7590	7590	7590	7590	0
244	20241010	165100	267646040	7590	7590	7590	7590	0
245	20241010	165000	267646040	7590	7590	7590	7590	0
246	20241010	164900	267646040	7590	7590	7590	7590	0
247	20241010	164800	267646040	7590	7590	7590	7590	0
248	20241010	164700	267646040	7590	7590	7590	7590	0
249	20241010	164600	267646040	7590	7590	7590	7590	0
250	20241010	164500	267646040	7590	7590	7590	7590	0
251	20241010	164400	267646040	7590	7590	7590	7590	0
252	20241010	164300	267646040	7590	7590	7590	7590	0
253	20241010	164200	267646040	7590	7590	7590	7590	0
254	20241010	164100	267646040	7590	7590	7590	7590	0
255	20241010	164000	267646040	7590	7590	7590	7590	0
256	20241010	163900	267646040	7590	7590	7590	7590	0
257	20241010	163800	267646040	7590	7590	7590	7590	0
258	20241010	163700	267646040	7590	7590	7590	7590	0
259	20241010	163600	267646040	7590	7590	7590	7590	0
260	20241010	163500	267646040	7590	7590	7590	7590	0
261	20241010	163400	267646040	7590	7590	7590	7590	0
262	20241010	163300	267646040	7590	7590	7590	7590	0
263	20241010	163200	267646040	7590	7590	7590	7590	0
264	20241010	163100	267646040	7590	7590	7590	7590	0
265	20241010	163000	267646040	7590	7590	7590	7590	0
266	20241010	162900	267646040	7590	7590	7590	7590	0
267	20241010	162800	267646040	7590	7590	7590	7590	0
268	20241010	162700	267646040	7590	7590	7590	7590	0
269	20241010	162600	267646040	7590	7590	7590	7590	0
270	20241010	162500	267646040	7590	7590	7590	7590	0
271	20241010	162400	267646040	7590	7590	7590	7590	0
272	20241010	162300	267646040	7590	7590	7590	7590	673
273	20241010	162200	267646040	7590	7590	7590	7590	0
274	20241010	162100	267646040	7590	7590	7590	7590	0
275	20241010	162000	267646040	7590	7590	7590	7590	0
276	20241010	161900	267646040	7590	7590	7590	7590	0
277	20241010	161800	267646040	7590	7590	7590	7590	0
278	20241010	161700	267646040	7590	7590	7590	7590	0
279	20241010	161600	267646040	7590	7590	7590	7590	0
280	20241010	161500	267646040	7590	7590	7590	7590	0
281	20241010	161400	267646040	7590	7590	7590	7590	0
282	20241010	161300	267646040	7590	7590	7590	7590	0
283	20241010	161200	267646040	7590	7590	7590	7590	0
284	20241010	161100	267646040	7590	7590	7590	7590	0
285	20241010	161000	267646040	7590	7590	7590	7590	0
286	20241010	160900	267646040	7590	7590	7590	7590	0
287	20241010	160800	267646040	7590	7590	7590	7590	0
288	20241010	160700	267646040	7590	7590	7590	7590	0
289	20241010	160600	267646040	7590	7590	7590	7590	0
290	20241010	160500	267646040	7590	7590	7590	7590	0
291	20241010	160400	267646040	7590	7590	7590	7590	0
292	20241010	160300	267646040	7590	7590	7590	7590	0
293	20241010	160200	267646040	7590	7590	7590	7590	0
294	20241010	160100	267646040	7590	7590	7590	7590	0
295	20241010	160000	267646040	7590	7590	7590	7590	0
296	20241010	155900	267646040	7590	7590	7590	7590	0
297	20241010	155800	267646040	7590	7590	7590	7590	0
298	20241010	155700	267646040	7590	7590	7590	7590	0
299	20241010	155600	267646040	7590	7590	7590	7590	0
300	20241010	155500	267646040	7590	7590	7590	7590	0
301	20241010	155400	267646040	7590	7590	7590	7590	0
302	20241010	155300	267646040	7590	7590	7590	7590	673
303	20241010	155200	267646040	7590	7590	7590	7590	0
304	20241010	155100	267646040	7590	7590	7590	7590	0
305	20241010	155000	267646040	7590	7590	7590	7590	0
306	20241010	154900	267646040	7590	7590	7590	7590	0
307	20241010	154800	267646040	7590	7590	7590	7590	0
308	20241010	154700	267646040	7590	7590	7590	7590	0
309	20241010	154600	267646040	7590	7590	7590	7590	0
310	20241010	154500	267646040	7590	7590	7590	7590	0
311	20241010	154400	267646040	7590	7590	7590	7590	0
312	20241010	154300	267646040	7590	7590	7590	7590	0
313	20241010	154200	267646040	7590	7590	7590	7590	0
314	20241010	154100	267646040	7590	7590	7590	7590	0
315	20241010	154000	267646040	7590	7590	7590	7590	0
316	20241010	153900	267646040	7590	7590	7590	7590	0
317	20241010	153800	267646040	7590	7590	7590	7590	0
318	20241010	153700	267646040	7590	7590	7590	7590	0
319	20241010	153600	267646040	7590	7590	7590	7590	0
320	20241010	153500	267646040	7590	7590	7590	7590	0
321	20241010	153400	267646040	7590	7590	7590	7590	0
322	20241010	153300	267646040	7590	7590	7590	7590	0
323	20241010	153200	267646040	7590	7590	7590	7590	0
324	20241010	153100	267646040	7590	7590	7590	7590	0
325	20241010	153000	267646040	7590	7590	7590	7590	673
326	20241010	152900	262537970	7590	7590	7590	7590	0
327	20241010	152800	262537970	7590	7590	7590	7590	0
328	20241010	152700	262537970	7590	7590	7590	7590	0
329	20241010	152600	262537970	7590	7590	7590	7590	0
330	20241010	152500	262537970	7590	7590	7590	7590	0
331	20241010	152400	262537970	7590	7590	7590	7590	0
332	20241010	152300	262537970	7590	7590	7590	7590	0
333	20241010	152200	262537970	7590	7590	7590	7590	0
334	20241010	152100	262537970	7590	7590	7590	7590	0
335	20241010	152000	262537970	7590	7590	7590	7590	0
336	20241010	151900	262537970	7590	7600	7610	7550	67
337	20241010	151800	262031020	7550	7550	7610	7540	566
338	20241010	151700	257762500	7610	7610	7610	7610	0
339	20241010	151600	257762500	7610	7600	7610	7600	250
340	20241010	151500	255860960	7610	7610	7610	7610	0
341	20241010	151400	255860960	7610	7560	7610	7560	106
342	20241010	151300	255059500	7550	7540	7550	7540	136
343	20241010	151200	254034040	7540	7540	7540	7540	163
344	20241010	151100	252805020	7530	7530	7530	7530	31
345	20241010	151000	252571590	7540	7540	7540	7530	639
346	20241010	150900	247759720	7540	7540	7540	7540	1
347	20241010	150800	247752180	7530	7530	7530	7530	38
348	20241010	150700	247466040	7530	7530	7530	7530	1
349	20241010	150600	247458510	7540	7510	7540	7510	198
350	20241010	150500	245969530	7520	7530	7530	7500	2407
351	20241010	150400	227877720	7530	7530	7530	7520	101
352	20241010	150300	227117230	7540	7520	7540	7520	85
353	20241010	150200	226476370	7540	7530	7540	7530	2
354	20241010	150100	226461300	7520	7520	7520	7520	0
355	20241010	150000	226461300	7520	7520	7520	7520	1
356	20241010	145900	226453780	7540	7540	7540	7540	0
357	20241010	145800	226453780	7540	7540	7540	7540	19
358	20241010	145700	226310520	7530	7530	7530	7530	0
359	20241010	145600	226310520	7530	7530	7530	7530	28
360	20241010	145500	226099680	7530	7540	7540	7530	171
361	20241010	145400	224811930	7540	7540	7540	7540	20
362	20241010	145300	224661130	7540	7540	7540	7540	1
363	20241010	145200	224653590	7530	7530	7530	7530	21
364	20241010	145100	224495460	7530	7540	7550	7530	267
365	20241010	145000	222484160	7540	7540	7540	7540	0
366	20241010	144900	222484160	7540	7540	7540	7540	20
367	20241010	144800	222333360	7540	7540	7540	7540	6
368	20241010	144700	222288120	7550	7550	7550	7550	0
369	20241010	144600	222288120	7550	7540	7550	7540	2
370	20241010	144500	222273030	7530	7530	7530	7530	0
371	20241010	144400	222273030	7530	7530	7530	7530	0
372	20241010	144300	222273030	7530	7530	7530	7530	0
373	20241010	144200	222273030	7530	7530	7530	7530	17
374	20241010	144100	222145020	7550	7540	7550	7540	100
375	20241010	144000	221390030	7550	7540	7550	7540	4
376	20241010	143900	221359860	7540	7530	7540	7530	4
377	20241010	143800	221329720	7540	7540	7540	7540	0
378	20241010	143700	221329720	7540	7540	7540	7540	14
379	20241010	143600	221224160	7540	7540	7540	7540	2
380	20241010	143500	221209080	7540	7540	7540	7540	0
381	20241010	143400	221209080	7540	7540	7540	7540	165
382	20241010	143300	219964980	7540	7540	7540	7540	20
383	20241010	143200	219814180	7540	7540	7540	7540	107
384	20241010	143100	219007400	7550	7550	7550	7540	219
385	20241010	143000	217355950	7550	7550	7550	7550	11
386	20241010	142900	217272900	7550	7570	7570	7550	917
387	20241010	142800	210347010	7570	7570	7570	7570	51
388	20241010	142700	209960940	7560	7560	7560	7560	1
389	20241010	142600	209953380	7560	7560	7560	7560	0
390	20241010	142500	209953380	7560	7560	7560	7560	1
391	20241010	142400	209945820	7570	7570	7570	7570	0
392	20241010	142300	209945820	7570	7560	7570	7560	2
393	20241010	142200	209930690	7560	7560	7560	7560	0
394	20241010	142100	209930690	7560	7560	7560	7550	174
395	20241010	142000	208616950	7550	7550	7550	7550	101
396	20241010	141900	207854400	7560	7560	7560	7550	247
397	20241010	141800	205989250	7560	7560	7560	7560	10
398	20241010	141700	205913650	7550	7550	7550	7550	0
399	20241010	141600	205913650	7550	7550	7550	7550	1
400	20241010	141500	205906100	7550	7550	7550	7540	422
401	20241010	141400	202723760	7550	7550	7550	7550	0
402	20241010	141300	202723760	7550	7550	7550	7550	0
403	20241010	141200	202723760	7550	7570	7570	7550	5
404	20241010	141100	202685980	7570	7570	7570	7570	13
405	20241010	141000	202587570	7560	7550	7560	7550	18
406	20241010	140900	202451660	7560	7560	7560	7560	0
407	20241010	140800	202451660	7560	7560	7560	7560	2
408	20241010	140700	202436540	7560	7560	7560	7560	4
409	20241010	140600	202406300	7560	7550	7560	7550	3
410	20241010	140500	202383630	7550	7550	7550	7540	498
411	20241010	140400	198627450	7570	7560	7570	7560	16
412	20241010	140300	198506340	7560	7550	7560	7550	6
413	20241010	140200	198461000	7550	7560	7560	7550	700
414	20241010	140100	193175800	7560	7550	7560	7550	182
415	20241010	140000	191801690	7550	7610	7610	7550	1415
416	20241010	135900	181087680	7620	7620	7620	7620	0
417	20241010	135800	181087680	7620	7620	7620	7620	1
418	20241010	135700	181080060	7610	7610	7610	7610	1
419	20241010	135600	181072450	7610	7610	7610	7610	0
420	20241010	135500	181072450	7610	7610	7610	7610	0
421	20241010	135400	181072450	7610	7610	7610	7610	0
422	20241010	135300	181072450	7610	7610	7610	7610	0
423	20241010	135200	181072450	7610	7610	7610	7610	0
424	20241010	135100	181072450	7610	7600	7610	7600	2
425	20241010	135000	181057240	7600	7600	7600	7590	4
426	20241010	134900	181026850	7600	7600	7600	7600	0
427	20241010	134800	181026850	7600	7600	7600	7600	0
428	20241010	134700	181026850	7600	7600	7600	7600	3
429	20241010	134600	181004050	7600	7600	7600	7600	3
430	20241010	134500	180981250	7590	7590	7590	7590	70
431	20241010	134400	180449950	7580	7580	7580	7580	6
432	20241010	134300	180404470	7580	7580	7580	7580	4
433	20241010	134200	180374150	7580	7580	7580	7580	1
434	20241010	134100	180366570	7590	7590	7590	7590	1
435	20241010	134000	180358980	7590	7590	7590	7590	4
436	20241010	133900	180328620	7610	7590	7700	7590	994
437	20241010	133800	172689900	7580	7580	7580	7580	1
438	20241010	133700	172682320	7620	7620	7620	7620	0
439	20241010	133600	172682320	7620	7590	7620	7570	767
440	20241010	133500	166875810	7620	7620	7620	7620	0
441	20241010	133400	166875810	7620	7620	7620	7620	0
442	20241010	133300	166875810	7620	7620	7620	7620	0
443	20241010	133200	166875810	7620	7620	7620	7620	0
444	20241010	133100	166875810	7620	7600	7620	7560	651
445	20241010	133000	161940920	7620	7610	7620	7610	3
446	20241010	132900	161918080	7600	7600	7600	7600	1
447	20241010	132800	161910480	7600	7600	7600	7600	250
448	20241010	132700	160010480	7600	7600	7600	7600	0
449	20241010	132600	160010480	7600	7590	7600	7590	15
450	20241010	132500	159896620	7590	7590	7590	7590	0
451	20241010	132400	159896620	7590	7580	7590	7580	4
452	20241010	132300	159866270	7580	7580	7580	7580	199
453	20241010	132200	158357850	7570	7580	7580	7570	219
454	20241010	132100	156699990	7580	7580	7580	7580	0
455	20241010	132000	156699990	7580	7580	7580	7580	29
456	20241010	131900	156480170	7590	7590	7590	7590	0
457	20241010	131800	156480170	7590	7590	7590	7590	0
458	20241010	131700	156480170	7590	7590	7590	7590	0
459	20241010	131600	156480170	7590	7590	7590	7590	0
460	20241010	131500	156480170	7590	7590	7590	7590	0
461	20241010	131400	156480170	7590	7590	7590	7590	1
462	20241010	131300	156472580	7590	7590	7590	7590	1
463	20241010	131200	156464990	7580	7580	7580	7580	32
464	20241010	131100	156222430	7580	7580	7580	7580	0
465	20241010	131000	156222430	7580	7580	7580	7580	10
466	20241010	130900	156146630	7590	7590	7590	7590	0
467	20241010	130800	156146630	7590	7590	7590	7590	0
468	20241010	130700	156146630	7590	7590	7590	7590	0
469	20241010	130600	156146630	7590	7590	7590	7590	0
470	20241010	130500	156146630	7590	7590	7590	7590	93
471	20241010	130400	155440760	7570	7570	7570	7570	0
472	20241010	130300	155440760	7570	7570	7570	7570	0
473	20241010	130200	155440760	7570	7570	7570	7570	0
474	20241010	130100	155440760	7570	7570	7570	7570	0
475	20241010	130000	155440760	7570	7570	7570	7570	0
476	20241010	125900	155440760	7570	7570	7570	7570	126
477	20241010	125800	154486940	7570	7570	7570	7570	1
478	20241010	125700	154479370	7560	7560	7560	7560	0
479	20241010	125600	154479370	7560	7560	7560	7560	0
480	20241010	125500	154479370	7560	7560	7560	7560	0
481	20241010	125400	154479370	7560	7560	7560	7560	0
482	20241010	125300	154479370	7560	7560	7560	7560	0
483	20241010	125200	154479370	7560	7560	7560	7560	1
484	20241010	125100	154471810	7570	7570	7570	7570	0
485	20241010	125000	154471810	7570	7570	7570	7570	0
486	20241010	124900	154471810	7570	7570	7570	7570	0
487	20241010	124800	154471810	7570	7570	7570	7570	0
488	20241010	124700	154471810	7570	7570	7570	7570	10
489	20241010	124600	154396110	7570	7570	7570	7570	11
490	20241010	124500	154312840	7570	7570	7570	7570	0
491	20241010	124400	154312840	7570	7570	7570	7570	0
492	20241010	124300	154312840	7570	7570	7570	7570	4
493	20241010	124200	154282560	7570	7570	7570	7570	1
494	20241010	124100	154274990	7570	7570	7570	7570	2
495	20241010	124000	154259850	7570	7570	7570	7570	4
496	20241010	123900	154229570	7570	7560	7570	7560	11
497	20241010	123800	154146400	7570	7570	7570	7570	0
498	20241010	123700	154146400	7570	7570	7570	7570	200
499	20241010	123600	152632400	7550	7550	7550	7550	0
500	20241010	123500	152632400	7550	7550	7550	7550	0
501	20241010	123400	152632400	7550	7550	7550	7550	0
502	20241010	123300	152632400	7550	7550	7550	7550	0
503	20241010	123200	152632400	7550	7550	7550	7550	75
504	20241010	123100	152066150	7550	7550	7550	7550	555
505	20241010	123000	147875900	7570	7570	7570	7570	0
506	20241010	122900	147875900	7570	7570	7570	7570	0
507	20241010	122800	147875900	7570	7570	7570	7570	0
508	20241010	122700	147875900	7570	7570	7570	7560	32
509	20241010	122600	147633880	7550	7560	7560	7550	181
510	20241010	122500	146265690	7560	7570	7570	7550	366
511	20241010	122400	143498870	7560	7580	7580	7560	22
512	20241010	122300	143332450	7580	7580	7580	7580	0
513	20241010	122200	143332450	7580	7580	7580	7580	2
514	20241010	122100	143317290	7580	7590	7590	7570	568
515	20241010	122000	139016420	7590	7590	7590	7590	5
516	20241010	121900	138978470	7570	7570	7570	7570	0
517	20241010	121800	138978470	7570	7570	7570	7570	0
518	20241010	121700	138978470	7570	7570	7570	7570	0
519	20241010	121600	138978470	7570	7570	7570	7570	0
520	20241010	121500	138978470	7570	7570	7570	7570	0
521	20241010	121400	138978470	7570	7570	7570	7570	0
522	20241010	121300	138978470	7570	7570	7570	7570	0
523	20241010	121200	138978470	7570	7570	7570	7570	0
524	20241010	121100	138978470	7570	7570	7570	7570	110
525	20241010	121000	138145770	7570	7570	7570	7570	0
526	20241010	120900	138145770	7570	7570	7570	7570	0
527	20241010	120800	138145770	7570	7570	7570	7570	0
528	20241010	120700	138145770	7570	7560	7570	7550	836
529	20241010	120600	131829390	7560	7610	7610	7560	3795
530	20241010	120500	103064820	7590	7630	7630	7590	3560
531	20241010	120400	76017860	7630	7630	7630	7630	0
532	20241010	120300	76017860	7630	7630	7630	7630	0
533	20241010	120200	76017860	7630	7630	7630	7630	0
534	20241010	120100	76017860	7630	7630	7630	7630	0
535	20241010	120000	76017860	7630	7630	7630	7630	1
536	20241010	115900	76010230	7650	7650	7650	7650	0
537	20241010	115800	76010230	7650	7650	7650	7650	0
538	20241010	115700	76010230	7650	7650	7650	7650	100
539	20241010	115600	75245230	7630	7630	7630	7620	66
540	20241010	115500	74741700	7620	7630	7630	7620	387
541	20241010	115400	71789360	7630	7630	7630	7630	0
542	20241010	115300	71789360	7630	7630	7630	7630	0
543	20241010	115200	71789360	7630	7630	7630	7630	0
544	20241010	115100	71789360	7630	7640	7640	7630	11
545	20241010	115000	71705330	7660	7660	7660	7660	0
546	20241010	114900	71705330	7660	7660	7660	7660	0
547	20241010	114800	71705330	7660	7660	7660	7660	0
548	20241010	114700	71705330	7660	7660	7660	7660	0
549	20241010	114600	71705330	7660	7650	7660	7650	2
550	20241010	114500	71690020	7650	7650	7650	7650	2
551	20241010	114400	71674720	7630	7630	7630	7630	0
552	20241010	114300	71674720	7630	7630	7630	7630	1
553	20241010	114200	71667090	7630	7630	7630	7630	0
554	20241010	114100	71667090	7630	7630	7630	7630	0
555	20241010	114000	71667090	7630	7630	7630	7630	1
556	20241010	113900	71659460	7660	7660	7660	7660	0
557	20241010	113800	71659460	7660	7660	7660	7660	0
558	20241010	113700	71659460	7660	7660	7660	7660	0
559	20241010	113600	71659460	7660	7650	7660	7650	14
560	20241010	113500	71552230	7660	7660	7660	7660	0
561	20241010	113400	71552230	7660	7660	7660	7660	0
562	20241010	113300	71552230	7660	7660	7660	7660	0
563	20241010	113200	71552230	7660	7660	7660	7660	0
564	20241010	113100	71552230	7660	7660	7660	7660	0
565	20241010	113000	71552230	7660	7650	7660	7650	10
566	20241010	112900	71475640	7660	7660	7660	7660	0
567	20241010	112800	71475640	7660	7660	7660	7660	0
568	20241010	112700	71475640	7660	7660	7660	7660	0
569	20241010	112600	71475640	7660	7660	7660	7660	0
570	20241010	112500	71475640	7660	7660	7660	7660	0
571	20241010	112400	71475640	7660	7660	7660	7660	0
572	20241010	112300	71475640	7660	7660	7660	7660	0
573	20241010	112200	71475640	7660	7660	7660	7660	0
574	20241010	112100	71475640	7660	7650	7660	7650	2
575	20241010	112000	71460330	7630	7630	7630	7630	0
576	20241010	111900	71460330	7630	7630	7630	7630	0
577	20241010	111800	71460330	7630	7630	7630	7630	361
578	20241010	111700	68705900	7640	7640	7640	7640	0
579	20241010	111600	68705900	7640	7640	7640	7640	0
580	20241010	111500	68705900	7640	7640	7640	7640	1
581	20241010	111400	68698260	7650	7650	7650	7650	0
582	20241010	111300	68698260	7650	7650	7650	7650	8
583	20241010	111200	68637060	7650	7650	7650	7650	0
584	20241010	111100	68637060	7650	7650	7650	7650	0
585	20241010	111000	68637060	7650	7650	7650	7650	0
586	20241010	110900	68637060	7650	7650	7650	7650	0
587	20241010	110800	68637060	7650	7650	7650	7650	2
588	20241010	110700	68621760	7650	7650	7650	7650	10
589	20241010	110600	68545260	7650	7650	7650	7650	50
590	20241010	110500	68162760	7630	7630	7630	7630	453
591	20241010	110400	64706370	7630	7630	7630	7630	0
592	20241010	110300	64706370	7630	7630	7630	7630	0
593	20241010	110200	64706370	7630	7640	7640	7630	151
594	20241010	110100	63554100	7640	7640	7640	7640	494
595	20241010	110000	59779940	7650	7650	7650	7650	247
596	20241010	105900	57890390	7650	7650	7650	7650	0
597	20241010	105800	57890390	7650	7650	7650	7650	0
598	20241010	105700	57890390	7650	7650	7650	7650	0
599	20241010	105600	57890390	7650	7650	7650	7650	0
600	20241010	105500	57890390	7650	7650	7650	7650	0
601	20241010	105400	57890390	7650	7650	7650	7650	150
602	20241010	105300	56742890	7650	7650	7650	7650	0
603	20241010	105200	56742890	7650	7650	7650	7650	0
604	20241010	105100	56742890	7650	7650	7650	7650	65
605	20241010	105000	56245640	7650	7650	7650	7650	0
606	20241010	104900	56245640	7650	7650	7650	7650	359
607	20241010	104800	53499290	7660	7660	7660	7660	454
608	20241010	104700	50021650	7670	7670	7670	7670	0
609	20241010	104600	50021650	7670	7670	7670	7670	0
610	20241010	104500	50021650	7670	7670	7670	7670	58
611	20241010	104400	49576790	7670	7670	7670	7670	0
612	20241010	104300	49576790	7670	7670	7670	7670	0
613	20241010	104200	49576790	7670	7670	7670	7670	0
614	20241010	104100	49576790	7670	7670	7670	7670	0
615	20241010	104000	49576790	7670	7670	7670	7670	0
616	20241010	103900	49576790	7670	7670	7670	7670	0
617	20241010	103800	49576790	7670	7670	7670	7670	0
618	20241010	103700	49576790	7670	7670	7670	7670	209
619	20241010	103600	47973760	7680	7680	7680	7680	84
620	20241010	103500	47328640	7680	7680	7680	7680	17
621	20241010	103400	47198080	7690	7690	7690	7690	2
622	20241010	103300	47182700	7690	7690	7700	7690	6
623	20241010	103200	47136550	7710	7710	7710	7710	2
624	20241010	103100	47121130	7710	7710	7710	7710	0
625	20241010	103000	47121130	7710	7710	7710	7710	1
626	20241010	102900	47113420	7720	7690	7720	7690	2
627	20241010	102800	47098010	7680	7680	7680	7680	181
628	20241010	102700	45707930	7680	7680	7680	7660	441
629	20241010	102600	42325960	7690	7690	7690	7690	0
630	20241010	102500	42325960	7690	7690	7690	7690	0
631	20241010	102400	42325960	7690	7690	7690	7690	0
632	20241010	102300	42325960	7690	7690	7690	7690	1
633	20241010	102200	42318270	7680	7680	7680	7680	0
634	20241010	102100	42318270	7680	7680	7680	7680	23
635	20241010	102000	42141630	7680	7680	7680	7680	0
636	20241010	101900	42141630	7680	7680	7680	7680	49
637	20241010	101800	41765310	7680	7680	7680	7680	8
638	20241010	101700	41703870	7680	7680	7680	7680	0
639	20241010	101600	41703870	7680	7680	7680	7680	18
640	20241010	101500	41565630	7680	7680	7680	7680	0
641	20241010	101400	41565630	7680	7680	7680	7680	0
642	20241010	101300	41565630	7680	7680	7680	7680	0
643	20241010	101200	41565630	7680	7680	7680	7680	32
644	20241010	101100	41319870	7680	7680	7680	7680	0
645	20241010	101000	41319870	7680	7670	7680	7670	8
646	20241010	100900	41258460	7670	7700	7700	7670	908
647	20241010	100800	34286730	7720	7700	7720	7700	100
648	20241010	100700	33516690	7700	7700	7700	7700	1
649	20241010	100600	33508990	7680	7680	7680	7680	0
650	20241010	100500	33508990	7680	7700	7700	7680	7
651	20241010	100400	33455210	7700	7700	7700	7700	3
652	20241010	100300	33432110	7700	7700	7700	7700	19
653	20241010	100200	33285810	7700	7700	7700	7700	7
654	20241010	100100	33231910	7690	7690	7690	7690	0
655	20241010	100000	33231910	7690	7690	7690	7690	0
656	20241010	095900	33231910	7690	7690	7690	7690	2
657	20241010	095800	33216530	7690	7690	7690	7690	40
658	20241010	095700	32908930	7680	7680	7680	7680	4
659	20241010	095600	32878210	7670	7670	7670	7670	10
660	20241010	095500	32801510	7670	7670	7670	7670	0
661	20241010	095400	32801510	7670	7680	7680	7670	111
662	20241010	095300	31949100	7670	7670	7670	7670	0
663	20241010	095200	31949100	7670	7670	7670	7670	6
664	20241010	095100	31903080	7670	7670	7670	7670	0
665	20241010	095000	31903080	7670	7670	7670	7670	0
666	20241010	094900	31903080	7670	7670	7670	7670	0
667	20241010	094800	31903080	7670	7670	7670	7670	280
668	20241010	094700	29755480	7670	7670	7670	7670	181
669	20241010	094600	28367210	7670	7700	7700	7670	283
670	20241010	094500	26192290	7720	7720	7720	7720	0
671	20241010	094400	26192290	7720	7720	7720	7720	5
672	20241010	094300	26153690	7710	7710	7710	7710	29
673	20241010	094200	25930100	7710	7710	7710	7710	3
674	20241010	094100	25906970	7700	7700	7700	7700	20
675	20241010	094000	25752970	7710	7710	7710	7710	6
676	20241010	093900	25706710	7690	7690	7690	7690	0
677	20241010	093800	25706710	7690	7690	7690	7690	0
678	20241010	093700	25706710	7690	7690	7690	7690	0
679	20241010	093600	25706710	7690	7690	7690	7690	58
680	20241010	093500	25260690	7700	7700	7700	7700	15
681	20241010	093400	25145190	7690	7690	7690	7690	33
682	20241010	093300	24891420	7690	7690	7690	7690	17
683	20241010	093200	24760690	7690	7690	7690	7690	57
684	20241010	093100	24322360	7690	7690	7690	7690	0
685	20241010	093000	24322360	7690	7690	7690	7690	29
686	20241010	092900	24099350	7690	7690	7690	7690	0
687	20241010	092800	24099350	7690	7690	7690	7690	0
688	20241010	092700	24099350	7690	7690	7690	7690	17
689	20241010	092600	23968620	7680	7680	7680	7680	0
690	20241010	092500	23968620	7680	7680	7680	7680	105
691	20241010	092400	23162220	7680	7680	7680	7680	300
692	20241010	092300	20858220	7680	7680	7680	7680	0
693	20241010	092200	20858220	7680	7680	7680	7680	0
694	20241010	092100	20858220	7680	7680	7680	7680	1
695	20241010	092000	20850540	7670	7690	7690	7670	206
696	20241010	091900	19269580	7690	7720	7720	7690	177
697	20241010	091800	17906570	7720	7720	7720	7720	1
698	20241010	091700	17898850	7710	7720	7720	7710	200
699	20241010	091600	16355860	7720	7720	7720	7720	0
700	20241010	091500	16355860	7720	7740	7740	7720	136
701	20241010	091400	15303880	7770	7740	7770	7740	23
702	20241010	091300	15125260	7730	7730	7730	7730	33
703	20241010	091200	14870170	7730	7730	7730	7730	38
704	20241010	091100	14576430	7730	7770	7770	7730	712
705	20241010	091000	9053760	7780	7780	7780	7780	0
706	20241010	090900	9053760	7780	7780	7780	7780	0
707	20241010	090800	9053760	7780	7780	7780	7780	133
708	20241010	090700	8019020	7780	7780	7780	7780	23
709	20241010	090600	7840080	7760	7760	7760	7760	518
710	20241010	090500	3820400	7760	7760	7760	7760	0
711	20241010	090400	3820400	7760	7760	7760	7760	296
712	20241010	090300	1523440	7760	7790	7790	7760	146
713	20241010	090200	389500	7790	7790	7790	7790	50
714	20241010	090100	0	7750	7750	7750	7750	0
715	20241010	090000	0	7750	7750	7750	7750	0