KissMeData/007570/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185200	384914350	12910	12910	12910	12910	273
3	20241010	185100	384914350	12910	12910	12910	12910	0
4	20241010	185000	384914350	12910	12910	12910	12910	0
5	20241010	184900	384914350	12910	12910	12910	12910	0
6	20241010	184800	384914350	12910	12910	12910	12910	0
7	20241010	184700	384914350	12910	12910	12910	12910	0
8	20241010	184600	384914350	12910	12910	12910	12910	0
9	20241010	184500	384914350	12910	12910	12910	12910	0
10	20241010	184400	384914350	12910	12910	12910	12910	0
11	20241010	184300	384914350	12910	12910	12910	12910	0
12	20241010	184200	384914350	12910	12910	12910	12910	0
13	20241010	184100	384914350	12910	12910	12910	12910	0
14	20241010	184000	384914350	12910	12910	12910	12910	0
15	20241010	183900	384914350	12910	12910	12910	12910	0
16	20241010	183800	384914350	12910	12910	12910	12910	0
17	20241010	183700	384914350	12910	12910	12910	12910	0
18	20241010	183600	384914350	12910	12910	12910	12910	0
19	20241010	183500	384914350	12910	12910	12910	12910	0
20	20241010	183400	384914350	12910	12910	12910	12910	0
21	20241010	183300	384914350	12910	12910	12910	12910	0
22	20241010	183200	384914350	12910	12910	12910	12910	0
23	20241010	183100	384914350	12910	12910	12910	12910	0
24	20241010	183000	384914350	12910	12910	12910	12910	0
25	20241010	182900	384914350	12910	12910	12910	12910	0
26	20241010	182800	384914350	12910	12910	12910	12910	0
27	20241010	182700	384914350	12910	12910	12910	12910	0
28	20241010	182600	384914350	12910	12910	12910	12910	0
29	20241010	182500	384914350	12910	12910	12910	12910	0
30	20241010	182400	384914350	12910	12910	12910	12910	0
31	20241010	182300	384914350	12910	12910	12910	12910	0
32	20241010	182200	384914350	12910	12910	12910	12910	273
33	20241010	182100	384914350	12910	12910	12910	12910	0
34	20241010	182000	384914350	12910	12910	12910	12910	0
35	20241010	181900	384914350	12910	12910	12910	12910	0
36	20241010	181800	384914350	12910	12910	12910	12910	0
37	20241010	181700	384914350	12910	12910	12910	12910	0
38	20241010	181600	384914350	12910	12910	12910	12910	0
39	20241010	181500	384914350	12910	12910	12910	12910	0
40	20241010	181400	384914350	12910	12910	12910	12910	0
41	20241010	181300	384914350	12910	12910	12910	12910	0
42	20241010	181200	384914350	12910	12910	12910	12910	0
43	20241010	181100	384914350	12910	12910	12910	12910	0
44	20241010	181000	384914350	12910	12910	12910	12910	0
45	20241010	180900	384914350	12910	12910	12910	12910	0
46	20241010	180800	384914350	12910	12910	12910	12910	0
47	20241010	180700	384914350	12910	12910	12910	12910	0
48	20241010	180600	384914350	12910	12910	12910	12910	0
49	20241010	180500	384914350	12910	12910	12910	12910	0
50	20241010	180400	384914350	12910	12910	12910	12910	0
51	20241010	180300	384914350	12910	12910	12910	12910	0
52	20241010	180200	384914350	12910	12910	12910	12910	0
53	20241010	180100	384914350	12910	12910	12910	12910	0
54	20241010	180000	384914350	12910	12910	12910	12910	0
55	20241010	175900	384914350	12910	12910	12910	12910	0
56	20241010	175800	384914350	12910	12910	12910	12910	0
57	20241010	175700	384914350	12910	12910	12910	12910	0
58	20241010	175600	384914350	12910	12910	12910	12910	0
59	20241010	175500	384914350	12910	12910	12910	12910	0
60	20241010	175400	384914350	12910	12910	12910	12910	0
61	20241010	175300	384914350	12910	12910	12910	12910	0
62	20241010	175200	384914350	12910	12910	12910	12910	273
63	20241010	175100	384914350	12910	12910	12910	12910	0
64	20241010	175000	384914350	12910	12910	12910	12910	0
65	20241010	174900	384914350	12910	12910	12910	12910	0
66	20241010	174800	384914350	12910	12910	12910	12910	0
67	20241010	174700	384914350	12910	12910	12910	12910	0
68	20241010	174600	384914350	12910	12910	12910	12910	0
69	20241010	174500	384914350	12910	12910	12910	12910	0
70	20241010	174400	384914350	12910	12910	12910	12910	0
71	20241010	174300	384914350	12910	12910	12910	12910	0
72	20241010	174200	384914350	12910	12910	12910	12910	0
73	20241010	174100	384914350	12910	12910	12910	12910	0
74	20241010	174000	384914350	12910	12910	12910	12910	0
75	20241010	173900	384914350	12910	12910	12910	12910	0
76	20241010	173800	384914350	12910	12910	12910	12910	0
77	20241010	173700	384914350	12910	12910	12910	12910	0
78	20241010	173600	384914350	12910	12910	12910	12910	0
79	20241010	173500	384914350	12910	12910	12910	12910	0
80	20241010	173400	384914350	12910	12910	12910	12910	0
81	20241010	173300	384914350	12910	12910	12910	12910	0
82	20241010	173200	384914350	12910	12910	12910	12910	0
83	20241010	173100	384914350	12910	12910	12910	12910	0
84	20241010	173000	384914350	12910	12910	12910	12910	0
85	20241010	172900	384914350	12910	12910	12910	12910	0
86	20241010	172800	384914350	12910	12910	12910	12910	0
87	20241010	172700	384914350	12910	12910	12910	12910	0
88	20241010	172600	384914350	12910	12910	12910	12910	0
89	20241010	172500	384914350	12910	12910	12910	12910	0
90	20241010	172400	384914350	12910	12910	12910	12910	0
91	20241010	172300	384914350	12910	12910	12910	12910	0
92	20241010	172200	384914350	12910	12910	12910	12910	273
93	20241010	172100	384914350	12910	12910	12910	12910	0
94	20241010	172000	384914350	12910	12910	12910	12910	0
95	20241010	171900	384914350	12910	12910	12910	12910	0
96	20241010	171800	384914350	12910	12910	12910	12910	0
97	20241010	171700	384914350	12910	12910	12910	12910	0
98	20241010	171600	384914350	12910	12910	12910	12910	0
99	20241010	171500	384914350	12910	12910	12910	12910	0
100	20241010	171400	384914350	12910	12910	12910	12910	0
101	20241010	171300	384914350	12910	12910	12910	12910	0
102	20241010	171200	384914350	12910	12910	12910	12910	0
103	20241010	171100	384914350	12910	12910	12910	12910	0
104	20241010	171000	384914350	12910	12910	12910	12910	0
105	20241010	170900	384914350	12910	12910	12910	12910	0
106	20241010	170800	384914350	12910	12910	12910	12910	0
107	20241010	170700	384914350	12910	12910	12910	12910	0
108	20241010	170600	384914350	12910	12910	12910	12910	0
109	20241010	170500	384914350	12910	12910	12910	12910	0
110	20241010	170400	384914350	12910	12910	12910	12910	0
111	20241010	170300	384914350	12910	12910	12910	12910	0
112	20241010	170200	384914350	12910	12910	12910	12910	0
113	20241010	170100	384914350	12910	12910	12910	12910	0
114	20241010	170000	384914350	12910	12910	12910	12910	0
115	20241010	165900	384914350	12910	12910	12910	12910	0
116	20241010	165800	384914350	12910	12910	12910	12910	0
117	20241010	165700	384914350	12910	12910	12910	12910	0
118	20241010	165600	384914350	12910	12910	12910	12910	0
119	20241010	165500	384914350	12910	12910	12910	12910	0
120	20241010	165400	384914350	12910	12910	12910	12910	0
121	20241010	165300	384914350	12910	12910	12910	12910	0
122	20241010	165200	384914350	12910	12910	12910	12910	273
123	20241010	165100	384914350	12910	12910	12910	12910	0
124	20241010	165000	384914350	12910	12910	12910	12910	0
125	20241010	164900	384914350	12910	12910	12910	12910	0
126	20241010	164800	384914350	12910	12910	12910	12910	0
127	20241010	164700	384914350	12910	12910	12910	12910	0
128	20241010	164600	384914350	12910	12910	12910	12910	0
129	20241010	164500	384914350	12910	12910	12910	12910	0
130	20241010	164400	384914350	12910	12910	12910	12910	0
131	20241010	164300	384914350	12910	12910	12910	12910	0
132	20241010	164200	384914350	12910	12910	12910	12910	0
133	20241010	164100	384914350	12910	12910	12910	12910	0
134	20241010	164000	384914350	12910	12910	12910	12910	0
135	20241010	163900	384914350	12910	12910	12910	12910	0
136	20241010	163800	384914350	12910	12910	12910	12910	0
137	20241010	163700	384914350	12910	12910	12910	12910	0
138	20241010	163600	384914350	12910	12910	12910	12910	0
139	20241010	163500	384914350	12910	12910	12910	12910	0
140	20241010	163400	384914350	12910	12910	12910	12910	0
141	20241010	163300	384914350	12910	12910	12910	12910	0
142	20241010	163200	384914350	12910	12910	12910	12910	0
143	20241010	163100	384914350	12910	12910	12910	12910	0
144	20241010	163000	384914350	12910	12910	12910	12910	0
145	20241010	162900	384914350	12910	12910	12910	12910	0
146	20241010	162800	384914350	12910	12910	12910	12910	0
147	20241010	162700	384914350	12910	12910	12910	12910	0
148	20241010	162600	384914350	12910	12910	12910	12910	0
149	20241010	162500	384914350	12910	12910	12910	12910	0
150	20241010	162400	384914350	12910	12910	12910	12910	0
151	20241010	162300	384914350	12910	12910	12910	12910	0
152	20241010	162200	384914350	12910	12910	12910	12910	273
153	20241010	162100	384914350	12910	12910	12910	12910	0
154	20241010	162000	384914350	12910	12910	12910	12910	0
155	20241010	161900	384914350	12910	12910	12910	12910	0
156	20241010	161800	384914350	12910	12910	12910	12910	0
157	20241010	161700	384914350	12910	12910	12910	12910	0
158	20241010	161600	384914350	12910	12910	12910	12910	0
159	20241010	161500	384914350	12910	12910	12910	12910	0
160	20241010	161400	384914350	12910	12910	12910	12910	0
161	20241010	161300	384914350	12910	12910	12910	12910	0
162	20241010	161200	384914350	12910	12910	12910	12910	0
163	20241010	161100	384914350	12910	12910	12910	12910	0
164	20241010	161000	384914350	12910	12910	12910	12910	0
165	20241010	160900	384914350	12910	12910	12910	12910	0
166	20241010	160800	384914350	12910	12910	12910	12910	0
167	20241010	160700	384914350	12910	12910	12910	12910	0
168	20241010	160600	384914350	12910	12910	12910	12910	0
169	20241010	160500	384914350	12910	12910	12910	12910	0
170	20241010	160400	384914350	12910	12910	12910	12910	0
171	20241010	160300	384914350	12910	12910	12910	12910	0
172	20241010	160200	384914350	12910	12910	12910	12910	0
173	20241010	160100	384914350	12910	12910	12910	12910	0
174	20241010	160000	384914350	12910	12910	12910	12910	0
175	20241010	155900	384914350	12910	12910	12910	12910	0
176	20241010	155800	384914350	12910	12910	12910	12910	0
177	20241010	155700	384914350	12910	12910	12910	12910	0
178	20241010	155600	384914350	12910	12910	12910	12910	0
179	20241010	155500	384914350	12910	12910	12910	12910	0
180	20241010	155400	384914350	12910	12910	12910	12910	0
181	20241010	155300	384914350	12910	12910	12910	12910	0
182	20241010	155200	384914350	12910	12910	12910	12910	273
183	20241010	155100	384914350	12910	12910	12910	12910	0
184	20241010	155000	384914350	12910	12910	12910	12910	0
185	20241010	154900	384914350	12910	12910	12910	12910	0
186	20241010	154800	384914350	12910	12910	12910	12910	0
187	20241010	154700	384914350	12910	12910	12910	12910	0
188	20241010	154600	384914350	12910	12910	12910	12910	0
189	20241010	154500	384914350	12910	12910	12910	12910	0
190	20241010	154400	384914350	12910	12910	12910	12910	0
191	20241010	154300	384914350	12910	12910	12910	12910	0
192	20241010	154200	384914350	12910	12910	12910	12910	0
193	20241010	154100	384914350	12910	12910	12910	12910	0
194	20241010	154000	384914350	12910	12910	12910	12910	0
195	20241010	153900	384914350	12910	12910	12910	12910	0
196	20241010	153800	384914350	12910	12910	12910	12910	0
197	20241010	153700	384914350	12910	12910	12910	12910	0
198	20241010	153600	384914350	12910	12910	12910	12910	0
199	20241010	153500	384914350	12910	12910	12910	12910	0
200	20241010	153400	384914350	12910	12910	12910	12910	0
201	20241010	153300	384914350	12910	12910	12910	12910	0
202	20241010	153200	384914350	12910	12910	12910	12910	0
203	20241010	153100	384914350	12910	12910	12910	12910	0
204	20241010	153000	384914350	12910	12910	12910	12910	273
205	20241010	152900	381389920	12890	12890	12890	12890	0
206	20241010	152800	381389920	12890	12890	12890	12890	0
207	20241010	152700	381389920	12890	12890	12890	12890	0
208	20241010	152600	381389920	12890	12890	12890	12890	0
209	20241010	152500	381389920	12890	12890	12890	12890	0
210	20241010	152400	381389920	12890	12890	12890	12890	0
211	20241010	152300	381389920	12890	12890	12890	12890	0
212	20241010	152200	381389920	12890	12890	12890	12890	0
213	20241010	152100	381389920	12890	12890	12890	12890	0
214	20241010	152000	381389920	12890	12890	12890	12890	0
215	20241010	151900	381389920	12890	12890	12890	12890	102
216	20241010	151800	380075140	12890	12890	12890	12890	0
217	20241010	151700	380075140	12890	12900	12900	12890	14
218	20241010	151600	379894670	12920	12900	12920	12900	52
219	20241010	151500	379223350	12920	12920	12920	12920	0
220	20241010	151400	379223350	12920	12920	12920	12920	0
221	20241010	151300	379223350	12920	12910	12920	12910	5
222	20241010	151200	379158770	12890	12910	12910	12890	13
223	20241010	151100	378991160	12920	12910	12920	12910	2
224	20241010	151000	378965330	12920	12890	12920	12890	80
225	20241010	150900	377931800	12890	12890	12890	12890	20
226	20241010	150800	377674000	12890	12890	12890	12890	0
227	20241010	150700	377674000	12890	12890	12890	12890	0
228	20241010	150600	377674000	12890	12890	12890	12890	4
229	20241010	150500	377622440	12910	12900	12910	12900	2
230	20241010	150400	377596630	12890	12890	12890	12890	0
231	20241010	150300	377596630	12890	12890	12890	12890	0
232	20241010	150200	377596630	12890	12890	12890	12890	0
233	20241010	150100	377596630	12890	12890	12890	12890	0
234	20241010	150000	377596630	12890	12890	12890	12890	2
235	20241010	145900	377570850	12910	12900	12910	12900	14
236	20241010	145800	377390240	12900	12880	12900	12880	17
237	20241010	145700	377171260	12890	12890	12890	12890	0
238	20241010	145600	377171260	12890	12890	12890	12890	50
239	20241010	145500	376526760	12880	12880	12880	12870	43
240	20241010	145400	375972930	12910	12910	12910	12910	0
241	20241010	145300	375972930	12910	12890	12910	12890	41
242	20241010	145200	375443640	12910	12910	12910	12890	21
243	20241010	145100	375172850	12900	12880	12900	12880	259
244	20241010	145000	371835920	12870	12870	12870	12870	158
245	20241010	144900	369802460	12870	12890	12890	12870	2746
246	20241010	144800	334449580	12890	12910	12910	12890	187
247	20241010	144700	332037410	12910	12910	12910	12910	14
248	20241010	144600	331856670	12910	12910	12910	12910	0
249	20241010	144500	331856670	12910	12910	12910	12910	0
250	20241010	144400	331856670	12910	12910	12910	12910	0
251	20241010	144300	331856670	12910	12910	12910	12910	0
252	20241010	144200	331856670	12910	12910	12910	12910	0
253	20241010	144100	331856670	12910	12900	12910	12890	1407
254	20241010	144000	313711130	12900	12900	12900	12900	29
255	20241010	143900	313337030	12900	12900	12900	12900	564
256	20241010	143800	306061430	12910	12910	12910	12910	0
257	20241010	143700	306061430	12910	12910	12910	12910	0
258	20241010	143600	306061430	12910	12910	12910	12910	50
259	20241010	143500	305415930	12900	12900	12900	12900	29
260	20241010	143400	305041830	12910	12910	12910	12910	1
261	20241010	143300	305028920	12910	12910	12910	12910	0
262	20241010	143200	305028920	12910	12900	12910	12890	1312
263	20241010	143100	288113850	12920	12900	12920	12900	311
264	20241010	143000	284101760	12900	12900	12900	12900	14
265	20241010	142900	283921160	12900	12900	12900	12900	0
266	20241010	142800	283921160	12900	12900	12900	12900	0
267	20241010	142700	283921160	12900	12900	12900	12900	14
268	20241010	142600	283740560	12900	12900	12900	12900	0
269	20241010	142500	283740560	12900	12900	12900	12900	14
270	20241010	142400	283559960	12900	12900	12900	12900	0
271	20241010	142300	283559960	12900	12900	12900	12900	0
272	20241010	142200	283559960	12900	12920	12920	12900	1057
273	20241010	142100	269922320	12930	12930	12930	12930	0
274	20241010	142000	269922320	12930	12930	12930	12930	0
275	20241010	141900	269922320	12930	12930	12930	12930	0
276	20241010	141800	269922320	12930	12930	12930	12930	0
277	20241010	141700	269922320	12930	12930	12930	12930	0
278	20241010	141600	269922320	12930	12930	12930	12930	0
279	20241010	141500	269922320	12930	12930	12930	12930	1
280	20241010	141400	269909390	12930	12930	12930	12930	0
281	20241010	141300	269909390	12930	12930	12930	12930	0
282	20241010	141200	269909390	12930	12930	12930	12930	0
283	20241010	141100	269909390	12930	12930	12930	12930	190
284	20241010	141000	267452690	12940	12940	12940	12940	0
285	20241010	140900	267452690	12940	12930	12940	12930	9
286	20241010	140800	267336280	12930	12920	12930	12920	30
287	20241010	140700	266948670	12910	12910	12910	12910	0
288	20241010	140600	266948670	12910	12910	12910	12910	18
289	20241010	140500	266716290	12910	12910	12910	12910	64
290	20241010	140400	265890050	12910	12920	12920	12910	3
291	20241010	140300	265851310	12920	12920	12920	12920	0
292	20241010	140200	265851310	12920	12920	12920	12920	0
293	20241010	140100	265851310	12920	12920	12920	12910	88
294	20241010	140000	264715200	12920	12920	12920	12920	57
295	20241010	135900	263978760	12930	12930	12930	12930	0
296	20241010	135800	263978760	12930	12930	12930	12930	0
297	20241010	135700	263978760	12930	12930	12930	12930	0
298	20241010	135600	263978760	12930	12930	12930	12930	0
299	20241010	135500	263978760	12930	12930	12930	12930	0
300	20241010	135400	263978760	12930	12930	12930	12930	0
301	20241010	135300	263978760	12930	12930	12930	12930	0
302	20241010	135200	263978760	12930	12930	12930	12930	0
303	20241010	135100	263978760	12930	12930	12930	12930	3
304	20241010	135000	263939970	12930	12930	12930	12930	0
305	20241010	134900	263939970	12930	12930	12930	12930	0
306	20241010	134800	263939970	12930	12930	12930	12930	5
307	20241010	134700	263875320	12920	12920	12920	12920	0
308	20241010	134600	263875320	12920	12920	12920	12920	14
309	20241010	134500	263694440	12910	12910	12910	12910	0
310	20241010	134400	263694440	12910	12910	12910	12910	0
311	20241010	134300	263694440	12910	12910	12910	12910	0
312	20241010	134200	263694440	12910	12910	12910	12910	0
313	20241010	134100	263694440	12910	12920	12920	12900	1811
314	20241010	134000	240320090	12930	12930	12930	12930	0
315	20241010	133900	240320090	12930	12930	12930	12930	86
316	20241010	133800	239208110	12920	12920	12920	12920	1
317	20241010	133700	239195190	12920	12920	12920	12920	36
318	20241010	133600	238730070	12900	12900	12900	12900	0
319	20241010	133500	238730070	12900	12900	12900	12900	100
320	20241010	133400	237440070	12910	12910	12910	12910	0
321	20241010	133300	237440070	12910	12910	12910	12910	0
322	20241010	133200	237440070	12910	12910	12910	12910	701
323	20241010	133100	228390160	12900	12900	12900	12900	14
324	20241010	133000	228209560	12900	12900	12900	12900	0
325	20241010	132900	228209560	12900	12900	12900	12900	14
326	20241010	132800	228028960	12900	12900	12900	12900	101
327	20241010	132700	226726060	12900	12900	12900	12900	14
328	20241010	132600	226545460	12900	12900	12900	12900	0
329	20241010	132500	226545460	12900	12900	12900	12900	0
330	20241010	132400	226545460	12900	12900	12900	12900	14
331	20241010	132300	226364860	12900	12900	12900	12900	0
332	20241010	132200	226364860	12900	12900	12900	12900	15
333	20241010	132100	226171360	12900	12900	12900	12900	20
334	20241010	132000	225913360	12910	12910	12910	12910	0
335	20241010	131900	225913360	12910	12910	12910	12910	0
336	20241010	131800	225913360	12910	12910	12910	12910	0
337	20241010	131700	225913360	12910	12910	12910	12910	0
338	20241010	131600	225913360	12910	12900	12910	12900	63
339	20241010	131500	225100090	12900	12900	12900	12900	1
340	20241010	131400	225087190	12900	12900	12900	12900	14
341	20241010	131300	224906590	12910	12910	12910	12910	0
342	20241010	131200	224906590	12910	12910	12910	12910	1
343	20241010	131100	224893680	12910	12910	12910	12910	0
344	20241010	131000	224893680	12910	12910	12910	12910	0
345	20241010	130900	224893680	12910	12900	12910	12900	9
346	20241010	130800	224777560	12890	12910	12910	12890	503
347	20241010	130700	218291000	12910	12910	12910	12910	6
348	20241010	130600	218213540	12910	12910	12910	12910	28
349	20241010	130500	217852060	12910	12920	12920	12910	53
350	20241010	130400	217167460	12920	12920	12920	12920	11
351	20241010	130300	217025340	12910	12930	12930	12910	480
352	20241010	130200	210824730	12930	12930	12930	12930	29
353	20241010	130100	210449760	12940	12940	12940	12940	0
354	20241010	130000	210449760	12940	12940	12940	12940	1
355	20241010	125900	210436820	12940	12940	12940	12940	0
356	20241010	125800	210436820	12940	12940	12940	12940	0
357	20241010	125700	210436820	12940	12940	12940	12940	4
358	20241010	125600	210385060	12940	12940	12940	12940	20
359	20241010	125500	210126260	12940	12940	12940	12940	34
360	20241010	125400	209686300	12950	12950	12950	12950	0
361	20241010	125300	209686300	12950	12950	12950	12950	0
362	20241010	125200	209686300	12950	12950	12950	12950	0
363	20241010	125100	209686300	12950	12950	12950	12950	20
364	20241010	125000	209427300	12940	12940	12940	12940	114
365	20241010	124900	207952140	12950	12950	12950	12950	1
366	20241010	124800	207939190	12940	12940	12940	12940	14
367	20241010	124700	207758030	12940	12940	12940	12940	0
368	20241010	124600	207758030	12940	12940	12940	12940	0
369	20241010	124500	207758030	12940	12940	12940	12940	51
370	20241010	124400	207098090	12940	12940	12940	12940	0
371	20241010	124300	207098090	12940	12940	12940	12940	0
372	20241010	124200	207098090	12940	12940	12940	12940	16
373	20241010	124100	206891050	12940	12940	12940	12940	0
374	20241010	124000	206891050	12940	12940	12940	12940	13
375	20241010	123900	206722830	12940	12940	12940	12940	0
376	20241010	123800	206722830	12940	12940	12940	12940	54
377	20241010	123700	206024070	12940	12940	12940	12940	0
378	20241010	123600	206024070	12940	12940	12940	12940	0
379	20241010	123500	206024070	12940	12940	12940	12940	1
380	20241010	123400	206011130	12930	12930	12930	12930	0
381	20241010	123300	206011130	12930	12930	12930	12930	25
382	20241010	123200	205687880	12930	12930	12930	12930	0
383	20241010	123100	205687880	12930	12930	12930	12930	5
384	20241010	123000	205623230	12930	12930	12930	12930	8
385	20241010	122900	205519790	12930	12930	12930	12930	74
386	20241010	122800	204562970	12930	12930	12930	12930	0
387	20241010	122700	204562970	12930	12930	12930	12930	0
388	20241010	122600	204562970	12930	12930	12930	12930	10
389	20241010	122500	204433670	12920	12920	12920	12920	2
390	20241010	122400	204407830	12920	12920	12920	12920	33
391	20241010	122300	203981470	12920	12920	12920	12920	0
392	20241010	122200	203981470	12920	12920	12920	12920	0
393	20241010	122100	203981470	12920	12920	12920	12920	0
394	20241010	122000	203981470	12920	12920	12920	12920	24
395	20241010	121900	203671390	12920	12920	12920	12920	1
396	20241010	121800	203658470	12920	12920	12920	12920	0
397	20241010	121700	203658470	12920	12920	12920	12920	0
398	20241010	121600	203658470	12920	12920	12920	12920	0
399	20241010	121500	203658470	12920	12920	12940	12920	8
400	20241010	121400	203555010	12930	12920	12930	12920	239
401	20241010	121300	200467030	12920	12920	12920	12920	0
402	20241010	121200	200467030	12920	12920	12920	12920	11
403	20241010	121100	200324910	12920	12920	12920	12920	0
404	20241010	121000	200324910	12920	12920	12920	12920	2
405	20241010	120900	200299070	12920	12920	12920	12920	0
406	20241010	120800	200299070	12920	12920	12920	12920	0
407	20241010	120700	200299070	12920	12920	12920	12920	0
408	20241010	120600	200299070	12920	12920	12920	12920	0
409	20241010	120500	200299070	12920	12920	12920	12920	0
410	20241010	120400	200299070	12920	12920	12920	12920	0
411	20241010	120300	200299070	12920	12920	12920	12920	0
412	20241010	120200	200299070	12920	12920	12920	12920	0
413	20241010	120100	200299070	12920	12920	12920	12920	0
414	20241010	120000	200299070	12920	12920	12920	12920	0
415	20241010	115900	200299070	12920	12920	12920	12920	0
416	20241010	115800	200299070	12920	12920	12920	12920	0
417	20241010	115700	200299070	12920	12890	12920	12890	14
418	20241010	115600	200118580	12890	12890	12890	12890	0
419	20241010	115500	200118580	12890	12920	12920	12890	16
420	20241010	115400	199912310	12890	12890	12890	12890	14
421	20241010	115300	199731850	12890	12890	12890	12890	0
422	20241010	115200	199731850	12890	12900	12900	12890	200
423	20241010	115100	197153500	12920	12910	12920	12910	266
424	20241010	115000	193719300	12910	12910	12910	12910	0
425	20241010	114900	193719300	12910	12910	12910	12910	12
426	20241010	114800	193564380	12910	12910	12910	12910	0
427	20241010	114700	193564380	12910	12930	12930	12900	1561
428	20241010	114600	173419720	12930	12930	12930	12930	0
429	20241010	114500	173419720	12930	12930	12930	12930	0
430	20241010	114400	173419720	12930	12930	12930	12930	156
431	20241010	114300	171402640	12930	12930	12930	12930	60
432	20241010	114200	170626840	12930	12930	12930	12930	39
433	20241010	114100	170122570	12940	12940	12940	12940	0
434	20241010	114000	170122570	12940	12930	12940	12930	171
435	20241010	113900	167911530	12930	12930	12930	12930	2
436	20241010	113800	167885670	12940	12940	12940	12940	0
437	20241010	113700	167885670	12940	12940	12940	12940	0
438	20241010	113600	167885670	12940	12940	12940	12940	14
439	20241010	113500	167704510	12940	12940	12940	12940	0
440	20241010	113400	167704510	12940	12940	12940	12940	0
441	20241010	113300	167704510	12940	12940	12940	12940	0
442	20241010	113200	167704510	12940	12940	12940	12940	0
443	20241010	113100	167704510	12940	12940	12940	12940	0
444	20241010	113000	167704510	12940	12940	12940	12940	0
445	20241010	112900	167704510	12940	12940	12940	12940	36
446	20241010	112800	167238670	12940	12940	12940	12940	24
447	20241010	112700	166928110	12950	12950	12950	12950	48
448	20241010	112600	166306510	12950	12950	12950	12950	15
449	20241010	112500	166112260	12960	12960	12960	12960	40
450	20241010	112400	165593860	12960	12960	12960	12960	3
451	20241010	112300	165554980	12960	12960	12960	12960	0
452	20241010	112200	165554980	12960	12960	12960	12960	0
453	20241010	112100	165554980	12960	12960	12960	12960	2
454	20241010	112000	165529060	12960	12960	12960	12960	0
455	20241010	111900	165529060	12960	12960	12960	12960	0
456	20241010	111800	165529060	12960	12960	12960	12960	0
457	20241010	111700	165529060	12960	12960	12960	12960	0
458	20241010	111600	165529060	12960	12960	12960	12960	1
459	20241010	111500	165516100	12960	12960	12960	12960	1
460	20241010	111400	165503140	12960	12960	12960	12960	0
461	20241010	111300	165503140	12960	12960	12960	12960	0
462	20241010	111200	165503140	12960	12960	12960	12960	0
463	20241010	111100	165503140	12960	12960	12960	12960	1
464	20241010	111000	165490180	12960	12960	12960	12960	0
465	20241010	110900	165490180	12960	12960	12960	12960	0
466	20241010	110800	165490180	12960	12960	12960	12960	0
467	20241010	110700	165490180	12960	12960	12960	12960	1
468	20241010	110600	165477220	12960	12960	12960	12960	0
469	20241010	110500	165477220	12960	12960	12960	12960	0
470	20241010	110400	165477220	12960	12960	12960	12960	51
471	20241010	110300	164816260	12960	12960	12960	12960	95
472	20241010	110200	163585060	12960	12960	12960	12960	2
473	20241010	110100	163559140	12950	12950	12950	12950	0
474	20241010	110000	163559140	12950	12950	12950	12950	0
475	20241010	105900	163559140	12950	12950	12950	12950	0
476	20241010	105800	163559140	12950	12950	12950	12950	1
477	20241010	105700	163546190	12950	12950	12950	12950	66
478	20241010	105600	162691490	12930	12930	12930	12930	0
479	20241010	105500	162691490	12930	12930	12930	12930	1
480	20241010	105400	162678560	12940	12940	12940	12940	0
481	20241010	105300	162678560	12940	12930	12940	12930	114
482	20241010	105200	161204490	12930	12930	12930	12930	2
483	20241010	105100	161178630	12930	12930	12930	12930	0
484	20241010	105000	161178630	12930	12930	12930	12930	0
485	20241010	104900	161178630	12930	12930	12930	12930	1
486	20241010	104800	161165700	12910	12900	12910	12900	43
487	20241010	104700	160610720	12900	12900	12900	12900	0
488	20241010	104600	160610720	12900	12900	12900	12900	15
489	20241010	104500	160417220	12900	12900	12900	12900	100
490	20241010	104400	159127220	12900	12910	12920	12900	165
491	20241010	104300	156998120	12910	12910	12910	12910	16
492	20241010	104200	156791560	12920	12920	12920	12920	0
493	20241010	104100	156791560	12920	12920	12920	12920	2
494	20241010	104000	156765720	12910	12910	12910	12910	14
495	20241010	103900	156584980	12920	12920	12920	12920	1
496	20241010	103800	156572060	12910	12910	12910	12910	15
497	20241010	103700	156378410	12910	12910	12910	12910	28
498	20241010	103600	156016930	12930	12930	12930	12930	0
499	20241010	103500	156016930	12930	12930	12930	12930	0
500	20241010	103400	156016930	12930	12930	12930	12930	0
501	20241010	103300	156016930	12930	12930	12930	12930	0
502	20241010	103200	156016930	12930	12930	12930	12930	1
503	20241010	103100	156004000	12900	12910	12910	12900	214
504	20241010	103000	153241710	12910	12930	12930	12910	2
505	20241010	102900	153215870	12900	12910	12910	12900	315
506	20241010	102800	149151400	12910	12910	12910	12910	0
507	20241010	102700	149151400	12910	12920	12930	12910	107
508	20241010	102600	147768660	12920	12920	12920	12920	58
509	20241010	102500	147019300	12930	12930	12930	12930	1
510	20241010	102400	147006370	12950	12950	12950	12950	0
511	20241010	102300	147006370	12950	12950	12950	12950	0
512	20241010	102200	147006370	12950	12950	12950	12950	0
513	20241010	102100	147006370	12950	12950	12950	12950	0
514	20241010	102000	147006370	12950	12950	12950	12950	0
515	20241010	101900	147006370	12950	12930	12950	12930	500
516	20241010	101800	140534940	12930	12930	12930	12920	113
517	20241010	101700	139074390	12960	12960	12960	12960	0
518	20241010	101600	139074390	12960	12960	12960	12960	0
519	20241010	101500	139074390	12960	12960	12960	12960	0
520	20241010	101400	139074390	12960	12960	12960	12960	0
521	20241010	101300	139074390	12960	12960	12960	12960	0
522	20241010	101200	139074390	12960	12940	12960	12940	2
523	20241010	101100	139048490	12930	12920	12930	12920	496
524	20241010	101000	132635220	12930	12960	12960	12930	1705
525	20241010	100900	110579530	12970	12970	12970	12970	16
526	20241010	100800	110372010	12970	12970	12970	12970	0
527	20241010	100700	110372010	12970	12970	12970	12970	9
528	20241010	100600	110255280	12990	12970	12990	12970	6
529	20241010	100500	110177360	13000	12940	13000	12940	2824
530	20241010	100400	73601750	12950	12950	12950	12950	0
531	20241010	100300	73601750	12950	12950	12950	12950	0
532	20241010	100200	73601750	12950	12950	12950	12950	0
533	20241010	100100	73601750	12950	12950	12950	12950	0
534	20241010	100000	73601750	12950	12940	12950	12940	15
535	20241010	095900	73407640	12940	12940	12940	12940	0
536	20241010	095800	73407640	12940	12940	12940	12940	3
537	20241010	095700	73368820	12950	12940	12950	12940	201
538	20241010	095600	70767870	12940	12940	12940	12940	19
539	20241010	095500	70522010	12940	12940	12940	12940	0
540	20241010	095400	70522010	12940	12940	12940	12940	20
541	20241010	095300	70263210	12940	12930	12940	12920	179
542	20241010	095200	67949350	12930	12930	12930	12930	0
543	20241010	095100	67949350	12930	12930	12930	12930	0
544	20241010	095000	67949350	12930	12930	12930	12930	0
545	20241010	094900	67949350	12930	12930	12930	12930	0
546	20241010	094800	67949350	12930	12930	12930	12930	60
547	20241010	094700	67173550	12940	12940	12940	12940	0
548	20241010	094600	67173550	12940	12940	12940	12940	0
549	20241010	094500	67173550	12940	12940	12940	12940	0
550	20241010	094400	67173550	12940	12930	12940	12930	127
551	20241010	094300	65530700	12910	12940	12940	12910	101
552	20241010	094200	64225920	12950	12940	12950	12940	9
553	20241010	094100	64109450	12940	12930	12940	12930	25
554	20241010	094000	63786100	12950	12930	12950	12930	5
555	20241010	093900	63721370	12920	12920	12920	12920	0
556	20241010	093800	63721370	12920	12910	12920	12910	44
557	20241010	093700	63153180	12900	12900	12900	12900	235
558	20241010	093600	60121680	12910	12910	12910	12910	0
559	20241010	093500	60121680	12910	12910	12910	12910	0
560	20241010	093400	60121680	12910	12940	12940	12910	353
561	20241010	093300	55556560	12940	12940	12940	12940	1
562	20241010	093200	55543620	12940	12940	12940	12940	0
563	20241010	093100	55543620	12940	12940	12940	12940	17
564	20241010	093000	55323640	12940	12940	12940	12940	16
565	20241010	092900	55116600	12940	12940	12950	12940	149
566	20241010	092800	53187740	12950	12950	12950	12950	0
567	20241010	092700	53187740	12950	12950	12950	12950	5
568	20241010	092600	53122990	12950	12950	12950	12950	0
569	20241010	092500	53122990	12950	12950	12950	12950	10
570	20241010	092400	52993490	12950	12950	12950	12950	0
571	20241010	092300	52993490	12950	12950	12950	12950	9
572	20241010	092200	52876940	12950	12950	12950	12950	0
573	20241010	092100	52876940	12950	12940	12950	12940	81
574	20241010	092000	51828630	12940	12940	12950	12940	404
575	20241010	091900	46597410	12940	12940	12940	12940	15
576	20241010	091800	46403310	12950	12950	12950	12950	0
577	20241010	091700	46403310	12950	12950	12950	12950	0
578	20241010	091600	46403310	12950	12950	12950	12950	0
579	20241010	091500	46403310	12950	12950	12950	12950	0
580	20241010	091400	46403310	12950	12940	12950	12940	217
581	20241010	091300	43595210	12940	12940	12940	12940	0
582	20241010	091200	43595210	12940	12940	12940	12940	38
583	20241010	091100	43103490	12950	12950	12950	12950	1
584	20241010	091000	43090540	12950	12930	12950	12880	1402
585	20241010	090900	24995360	12930	12940	12940	12930	11
586	20241010	090800	24853120	12940	12940	12940	12940	0
587	20241010	090700	24853120	12940	12940	12940	12940	1
588	20241010	090600	24840180	12950	12950	12950	12950	0
589	20241010	090500	24840180	12950	12950	12950	12950	2
590	20241010	090400	24814280	12960	12960	12960	12960	0
591	20241010	090300	24814280	12960	12960	12960	12960	0
592	20241010	090200	24814280	12960	12960	12960	12960	18
593	20241010	090100	24581000	12900	12900	12900	12900	30
594	20241010	090000	24194000	12880	12890	12890	12880	1877