KissMeData/093520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200500	1054566780	9620	9620	9620	9620	2975
3	20241010	200400	1054566780	9620	9620	9620	9620	0
4	20241010	200300	1054566780	9620	9620	9620	9620	0
5	20241010	200200	1054566780	9620	9620	9620	9620	0
6	20241010	200100	1054566780	9620	9620	9620	9620	0
7	20241010	200000	1054566780	9620	9620	9620	9620	0
8	20241010	195900	1054566780	9620	9620	9620	9620	0
9	20241010	195800	1054566780	9620	9620	9620	9620	0
10	20241010	195700	1054566780	9620	9620	9620	9620	0
11	20241010	195600	1054566780	9620	9620	9620	9620	0
12	20241010	195500	1054566780	9620	9620	9620	9620	0
13	20241010	195400	1054566780	9620	9620	9620	9620	0
14	20241010	195300	1054566780	9620	9620	9620	9620	0
15	20241010	195200	1054566780	9620	9620	9620	9620	0
16	20241010	195100	1054566780	9620	9620	9620	9620	0
17	20241010	195000	1054566780	9620	9620	9620	9620	0
18	20241010	194900	1054566780	9620	9620	9620	9620	0
19	20241010	194800	1054566780	9620	9620	9620	9620	0
20	20241010	194700	1054566780	9620	9620	9620	9620	0
21	20241010	194600	1054566780	9620	9620	9620	9620	0
22	20241010	194500	1054566780	9620	9620	9620	9620	0
23	20241010	194400	1054566780	9620	9620	9620	9620	0
24	20241010	194300	1054566780	9620	9620	9620	9620	0
25	20241010	194200	1054566780	9620	9620	9620	9620	0
26	20241010	194100	1054566780	9620	9620	9620	9620	0
27	20241010	194000	1054566780	9620	9620	9620	9620	0
28	20241010	193900	1054566780	9620	9620	9620	9620	0
29	20241010	193800	1054566780	9620	9620	9620	9620	0
30	20241010	193700	1054566780	9620	9620	9620	9620	0
31	20241010	193600	1054566780	9620	9620	9620	9620	0
32	20241010	193500	1054566780	9620	9620	9620	9620	2975
33	20241010	193400	1054566780	9620	9620	9620	9620	0
34	20241010	193300	1054566780	9620	9620	9620	9620	0
35	20241010	193200	1054566780	9620	9620	9620	9620	0
36	20241010	193100	1054566780	9620	9620	9620	9620	0
37	20241010	193000	1054566780	9620	9620	9620	9620	0
38	20241010	192900	1054566780	9620	9620	9620	9620	0
39	20241010	192800	1054566780	9620	9620	9620	9620	0
40	20241010	192700	1054566780	9620	9620	9620	9620	0
41	20241010	192600	1054566780	9620	9620	9620	9620	0
42	20241010	192500	1054566780	9620	9620	9620	9620	0
43	20241010	192400	1054566780	9620	9620	9620	9620	0
44	20241010	192300	1054566780	9620	9620	9620	9620	0
45	20241010	192200	1054566780	9620	9620	9620	9620	0
46	20241010	192100	1054566780	9620	9620	9620	9620	0
47	20241010	192000	1054566780	9620	9620	9620	9620	0
48	20241010	191900	1054566780	9620	9620	9620	9620	0
49	20241010	191800	1054566780	9620	9620	9620	9620	0
50	20241010	191700	1054566780	9620	9620	9620	9620	0
51	20241010	191600	1054566780	9620	9620	9620	9620	0
52	20241010	191500	1054566780	9620	9620	9620	9620	0
53	20241010	191400	1054566780	9620	9620	9620	9620	0
54	20241010	191300	1054566780	9620	9620	9620	9620	0
55	20241010	191200	1054566780	9620	9620	9620	9620	0
56	20241010	191100	1054566780	9620	9620	9620	9620	0
57	20241010	191000	1054566780	9620	9620	9620	9620	0
58	20241010	190900	1054566780	9620	9620	9620	9620	0
59	20241010	190800	1054566780	9620	9620	9620	9620	0
60	20241010	190700	1054566780	9620	9620	9620	9620	0
61	20241010	190600	1054566780	9620	9620	9620	9620	0
62	20241010	190500	1054566780	9620	9620	9620	9620	2975
63	20241010	190400	1054566780	9620	9620	9620	9620	0
64	20241010	190300	1054566780	9620	9620	9620	9620	0
65	20241010	190200	1054566780	9620	9620	9620	9620	0
66	20241010	190100	1054566780	9620	9620	9620	9620	0
67	20241010	190000	1054566780	9620	9620	9620	9620	0
68	20241010	185900	1054566780	9620	9620	9620	9620	0
69	20241010	185800	1054566780	9620	9620	9620	9620	0
70	20241010	185700	1054566780	9620	9620	9620	9620	0
71	20241010	185600	1054566780	9620	9620	9620	9620	0
72	20241010	185500	1054566780	9620	9620	9620	9620	0
73	20241010	185400	1054566780	9620	9620	9620	9620	0
74	20241010	185300	1054566780	9620	9620	9620	9620	0
75	20241010	185200	1054566780	9620	9620	9620	9620	0
76	20241010	185100	1054566780	9620	9620	9620	9620	0
77	20241010	185000	1054566780	9620	9620	9620	9620	0
78	20241010	184900	1054566780	9620	9620	9620	9620	0
79	20241010	184800	1054566780	9620	9620	9620	9620	0
80	20241010	184700	1054566780	9620	9620	9620	9620	0
81	20241010	184600	1054566780	9620	9620	9620	9620	0
82	20241010	184500	1054566780	9620	9620	9620	9620	0
83	20241010	184400	1054566780	9620	9620	9620	9620	0
84	20241010	184300	1054566780	9620	9620	9620	9620	0
85	20241010	184200	1054566780	9620	9620	9620	9620	0
86	20241010	184100	1054566780	9620	9620	9620	9620	0
87	20241010	184000	1054566780	9620	9620	9620	9620	0
88	20241010	183900	1054566780	9620	9620	9620	9620	0
89	20241010	183800	1054566780	9620	9620	9620	9620	0
90	20241010	183700	1054566780	9620	9620	9620	9620	0
91	20241010	183600	1054566780	9620	9620	9620	9620	0
92	20241010	183500	1054566780	9620	9620	9620	9620	2975
93	20241010	183400	1054566780	9620	9620	9620	9620	0
94	20241010	183300	1054566780	9620	9620	9620	9620	0
95	20241010	183200	1054566780	9620	9620	9620	9620	0
96	20241010	183100	1054566780	9620	9620	9620	9620	0
97	20241010	183000	1054566780	9620	9620	9620	9620	0
98	20241010	182900	1054566780	9620	9620	9620	9620	0
99	20241010	182800	1054566780	9620	9620	9620	9620	0
100	20241010	182700	1054566780	9620	9620	9620	9620	0
101	20241010	182600	1054566780	9620	9620	9620	9620	0
102	20241010	182500	1054566780	9620	9620	9620	9620	0
103	20241010	182400	1054566780	9620	9620	9620	9620	0
104	20241010	182300	1054566780	9620	9620	9620	9620	0
105	20241010	182200	1054566780	9620	9620	9620	9620	0
106	20241010	182100	1054566780	9620	9620	9620	9620	0
107	20241010	182000	1054566780	9620	9620	9620	9620	0
108	20241010	181900	1054566780	9620	9620	9620	9620	0
109	20241010	181800	1054566780	9620	9620	9620	9620	0
110	20241010	181700	1054566780	9620	9620	9620	9620	0
111	20241010	181600	1054566780	9620	9620	9620	9620	0
112	20241010	181500	1054566780	9620	9620	9620	9620	0
113	20241010	181400	1054566780	9620	9620	9620	9620	0
114	20241010	181300	1054566780	9620	9620	9620	9620	0
115	20241010	181200	1054566780	9620	9620	9620	9620	0
116	20241010	181100	1054566780	9620	9620	9620	9620	0
117	20241010	181000	1054566780	9620	9620	9620	9620	0
118	20241010	180900	1054566780	9620	9620	9620	9620	0
119	20241010	180800	1054566780	9620	9620	9620	9620	0
120	20241010	180700	1054566780	9620	9620	9620	9620	0
121	20241010	180600	1054566780	9620	9620	9620	9620	0
122	20241010	180500	1054566780	9620	9620	9620	9620	2975
123	20241010	180400	1054566780	9620	9620	9620	9620	0
124	20241010	180300	1054566780	9620	9620	9620	9620	0
125	20241010	180200	1054566780	9620	9620	9620	9620	0
126	20241010	180100	1054566780	9620	9620	9620	9620	0
127	20241010	180000	1054566780	9620	9620	9620	9620	0
128	20241010	175900	1054566780	9620	9620	9620	9620	0
129	20241010	175800	1054566780	9620	9620	9620	9620	0
130	20241010	175700	1054566780	9620	9620	9620	9620	0
131	20241010	175600	1054566780	9620	9620	9620	9620	0
132	20241010	175500	1054566780	9620	9620	9620	9620	0
133	20241010	175400	1054566780	9620	9620	9620	9620	0
134	20241010	175300	1054566780	9620	9620	9620	9620	0
135	20241010	175200	1054566780	9620	9620	9620	9620	0
136	20241010	175100	1054566780	9620	9620	9620	9620	0
137	20241010	175000	1054566780	9620	9620	9620	9620	0
138	20241010	174900	1054566780	9620	9620	9620	9620	0
139	20241010	174800	1054566780	9620	9620	9620	9620	0
140	20241010	174700	1054566780	9620	9620	9620	9620	0
141	20241010	174600	1054566780	9620	9620	9620	9620	0
142	20241010	174500	1054566780	9620	9620	9620	9620	0
143	20241010	174400	1054566780	9620	9620	9620	9620	0
144	20241010	174300	1054566780	9620	9620	9620	9620	0
145	20241010	174200	1054566780	9620	9620	9620	9620	0
146	20241010	174100	1054566780	9620	9620	9620	9620	0
147	20241010	174000	1054566780	9620	9620	9620	9620	0
148	20241010	173900	1054566780	9620	9620	9620	9620	0
149	20241010	173800	1054566780	9620	9620	9620	9620	0
150	20241010	173700	1054566780	9620	9620	9620	9620	0
151	20241010	173600	1054566780	9620	9620	9620	9620	0
152	20241010	173500	1054566780	9620	9620	9620	9620	2975
153	20241010	173400	1054566780	9620	9620	9620	9620	0
154	20241010	173300	1054566780	9620	9620	9620	9620	0
155	20241010	173200	1054566780	9620	9620	9620	9620	0
156	20241010	173100	1054566780	9620	9620	9620	9620	0
157	20241010	173000	1054566780	9620	9620	9620	9620	0
158	20241010	172900	1054566780	9620	9620	9620	9620	0
159	20241010	172800	1054566780	9620	9620	9620	9620	0
160	20241010	172700	1054566780	9620	9620	9620	9620	0
161	20241010	172600	1054566780	9620	9620	9620	9620	0
162	20241010	172500	1054566780	9620	9620	9620	9620	0
163	20241010	172400	1054566780	9620	9620	9620	9620	0
164	20241010	172300	1054566780	9620	9620	9620	9620	0
165	20241010	172200	1054566780	9620	9620	9620	9620	0
166	20241010	172100	1054566780	9620	9620	9620	9620	0
167	20241010	172000	1054566780	9620	9620	9620	9620	0
168	20241010	171900	1054566780	9620	9620	9620	9620	0
169	20241010	171800	1054566780	9620	9620	9620	9620	0
170	20241010	171700	1054566780	9620	9620	9620	9620	0
171	20241010	171600	1054566780	9620	9620	9620	9620	0
172	20241010	171500	1054566780	9620	9620	9620	9620	0
173	20241010	171400	1054566780	9620	9620	9620	9620	0
174	20241010	171300	1054566780	9620	9620	9620	9620	0
175	20241010	171200	1054566780	9620	9620	9620	9620	0
176	20241010	171100	1054566780	9620	9620	9620	9620	0
177	20241010	171000	1054566780	9620	9620	9620	9620	0
178	20241010	170900	1054566780	9620	9620	9620	9620	0
179	20241010	170800	1054566780	9620	9620	9620	9620	0
180	20241010	170700	1054566780	9620	9620	9620	9620	0
181	20241010	170600	1054566780	9620	9620	9620	9620	0
182	20241010	170500	1054566780	9620	9620	9620	9620	2975
183	20241010	170400	1054566780	9620	9620	9620	9620	0
184	20241010	170300	1054566780	9620	9620	9620	9620	0
185	20241010	170200	1054566780	9620	9620	9620	9620	0
186	20241010	170100	1054566780	9620	9620	9620	9620	0
187	20241010	170000	1054566780	9620	9620	9620	9620	0
188	20241010	165900	1054566780	9620	9620	9620	9620	0
189	20241010	165800	1054566780	9620	9620	9620	9620	0
190	20241010	165700	1054566780	9620	9620	9620	9620	0
191	20241010	165600	1054566780	9620	9620	9620	9620	0
192	20241010	165500	1054566780	9620	9620	9620	9620	0
193	20241010	165400	1054566780	9620	9620	9620	9620	0
194	20241010	165300	1054566780	9620	9620	9620	9620	0
195	20241010	165200	1054566780	9620	9620	9620	9620	0
196	20241010	165100	1054566780	9620	9620	9620	9620	0
197	20241010	165000	1054566780	9620	9620	9620	9620	0
198	20241010	164900	1054566780	9620	9620	9620	9620	0
199	20241010	164800	1054566780	9620	9620	9620	9620	0
200	20241010	164700	1054566780	9620	9620	9620	9620	0
201	20241010	164600	1054566780	9620	9620	9620	9620	0
202	20241010	164500	1054566780	9620	9620	9620	9620	0
203	20241010	164400	1054566780	9620	9620	9620	9620	0
204	20241010	164300	1054566780	9620	9620	9620	9620	0
205	20241010	164200	1054566780	9620	9620	9620	9620	0
206	20241010	164100	1054566780	9620	9620	9620	9620	0
207	20241010	164000	1054566780	9620	9620	9620	9620	0
208	20241010	163900	1054566780	9620	9620	9620	9620	0
209	20241010	163800	1054566780	9620	9620	9620	9620	0
210	20241010	163700	1054566780	9620	9620	9620	9620	0
211	20241010	163600	1054566780	9620	9620	9620	9620	0
212	20241010	163500	1054566780	9620	9620	9620	9620	2975
213	20241010	163400	1054566780	9620	9620	9620	9620	0
214	20241010	163300	1054566780	9620	9620	9620	9620	0
215	20241010	163200	1054566780	9620	9620	9620	9620	0
216	20241010	163100	1054566780	9620	9620	9620	9620	0
217	20241010	163000	1054566780	9620	9620	9620	9620	0
218	20241010	162900	1054566780	9620	9620	9620	9620	0
219	20241010	162800	1054566780	9620	9620	9620	9620	0
220	20241010	162700	1054566780	9620	9620	9620	9620	0
221	20241010	162600	1054566780	9620	9620	9620	9620	0
222	20241010	162500	1054566780	9620	9620	9620	9620	0
223	20241010	162400	1054566780	9620	9620	9620	9620	0
224	20241010	162300	1054566780	9620	9620	9620	9620	0
225	20241010	162200	1054566780	9620	9620	9620	9620	0
226	20241010	162100	1054566780	9620	9620	9620	9620	0
227	20241010	162000	1054566780	9620	9620	9620	9620	0
228	20241010	161900	1054566780	9620	9620	9620	9620	0
229	20241010	161800	1054566780	9620	9620	9620	9620	0
230	20241010	161700	1054566780	9620	9620	9620	9620	0
231	20241010	161600	1054566780	9620	9620	9620	9620	0
232	20241010	161500	1054566780	9620	9620	9620	9620	0
233	20241010	161400	1054566780	9620	9620	9620	9620	0
234	20241010	161300	1054566780	9620	9620	9620	9620	0
235	20241010	161200	1054566780	9620	9620	9620	9620	0
236	20241010	161100	1054566780	9620	9620	9620	9620	0
237	20241010	161000	1054566780	9620	9620	9620	9620	0
238	20241010	160900	1054566780	9620	9620	9620	9620	0
239	20241010	160800	1054566780	9620	9620	9620	9620	0
240	20241010	160700	1054566780	9620	9620	9620	9620	0
241	20241010	160600	1054566780	9620	9620	9620	9620	0
242	20241010	160500	1054566780	9620	9620	9620	9620	2975
243	20241010	160400	1054566780	9620	9620	9620	9620	0
244	20241010	160300	1054566780	9620	9620	9620	9620	0
245	20241010	160200	1054566780	9620	9620	9620	9620	0
246	20241010	160100	1054566780	9620	9620	9620	9620	0
247	20241010	160000	1054566780	9620	9620	9620	9620	0
248	20241010	155900	1054566780	9620	9620	9620	9620	0
249	20241010	155800	1054566780	9620	9620	9620	9620	0
250	20241010	155700	1054566780	9620	9620	9620	9620	0
251	20241010	155600	1054566780	9620	9620	9620	9620	0
252	20241010	155500	1054566780	9620	9620	9620	9620	0
253	20241010	155400	1054566780	9620	9620	9620	9620	0
254	20241010	155300	1054566780	9620	9620	9620	9620	0
255	20241010	155200	1054566780	9620	9620	9620	9620	0
256	20241010	155100	1054566780	9620	9620	9620	9620	0
257	20241010	155000	1054566780	9620	9620	9620	9620	0
258	20241010	154900	1054566780	9620	9620	9620	9620	0
259	20241010	154800	1054566780	9620	9620	9620	9620	0
260	20241010	154700	1054566780	9620	9620	9620	9620	0
261	20241010	154600	1054566780	9620	9620	9620	9620	0
262	20241010	154500	1054566780	9620	9620	9620	9620	0
263	20241010	154400	1054566780	9620	9620	9620	9620	0
264	20241010	154300	1054566780	9620	9620	9620	9620	0
265	20241010	154200	1054566780	9620	9620	9620	9620	0
266	20241010	154100	1054566780	9620	9620	9620	9620	0
267	20241010	154000	1054566780	9620	9620	9620	9620	0
268	20241010	153900	1054566780	9620	9620	9620	9620	0
269	20241010	153800	1054566780	9620	9620	9620	9620	0
270	20241010	153700	1054566780	9620	9620	9620	9620	0
271	20241010	153600	1054566780	9620	9620	9620	9620	0
272	20241010	153500	1054566780	9620	9620	9620	9620	2975
273	20241010	153400	1054566780	9620	9620	9620	9620	0
274	20241010	153300	1054566780	9620	9620	9620	9620	0
275	20241010	153200	1054566780	9620	9620	9620	9620	0
276	20241010	153100	1054566780	9620	9620	9620	9620	0
277	20241010	153000	1054566780	9620	9620	9620	9620	2975
278	20241010	152900	1025947280	9620	9620	9620	9620	0
279	20241010	152800	1025947280	9620	9620	9620	9620	0
280	20241010	152700	1025947280	9620	9620	9620	9620	0
281	20241010	152600	1025947280	9620	9620	9620	9620	0
282	20241010	152500	1025947280	9620	9620	9620	9620	0
283	20241010	152400	1025947280	9620	9620	9620	9620	0
284	20241010	152300	1025947280	9620	9620	9620	9620	0
285	20241010	152200	1025947280	9620	9620	9620	9620	0
286	20241010	152100	1025947280	9620	9620	9620	9620	0
287	20241010	152000	1025947280	9620	9620	9620	9620	0
288	20241010	151900	1025947280	9620	9660	9660	9620	1378
289	20241010	151800	1012663910	9660	9680	9680	9660	405
290	20241010	151700	1008748840	9680	9660	9680	9660	342
291	20241010	151600	1005441300	9670	9680	9680	9670	1221
292	20241010	151500	993624010	9680	9690	9690	9680	106
293	20241010	151400	992597630	9690	9690	9690	9690	23
294	20241010	151300	992374760	9690	9700	9700	9690	251
295	20241010	151200	989942560	9700	9690	9700	9690	13
296	20241010	151100	989816490	9690	9700	9700	9690	398
297	20241010	151000	985958150	9700	9710	9710	9700	143
298	20241010	150900	984570960	9710	9710	9710	9700	299
299	20241010	150800	981669100	9710	9710	9710	9710	160
300	20241010	150700	980115500	9710	9710	9720	9710	755
301	20241010	150600	972784360	9720	9720	9720	9720	112
302	20241010	150500	971695720	9730	9730	9730	9730	200
303	20241010	150400	969749720	9730	9730	9730	9730	49
304	20241010	150300	969272950	9730	9720	9730	9720	41
305	20241010	150200	968874420	9730	9730	9730	9730	9
306	20241010	150100	968786850	9720	9720	9720	9720	0
307	20241010	150000	968786850	9720	9720	9720	9720	104
308	20241010	145900	967775970	9710	9720	9720	9710	23
309	20241010	145800	967552450	9720	9710	9720	9710	37
310	20241010	145700	967193080	9710	9740	9740	9710	518
311	20241010	145600	962157050	9740	9740	9740	9740	9
312	20241010	145500	962069390	9730	9740	9740	9730	2
313	20241010	145400	962049920	9740	9740	9740	9740	9
314	20241010	145300	961962260	9730	9730	9730	9730	1
315	20241010	145200	961952530	9730	9730	9730	9730	0
316	20241010	145100	961952530	9730	9720	9730	9720	5
317	20241010	145000	961903920	9730	9730	9730	9730	0
318	20241010	144900	961903920	9730	9730	9730	9730	10
319	20241010	144800	961806620	9720	9720	9720	9720	15
320	20241010	144700	961660820	9720	9720	9720	9720	5
321	20241010	144600	961612220	9720	9730	9730	9720	24
322	20241010	144500	961378850	9730	9730	9730	9730	102
323	20241010	144400	960386390	9730	9730	9730	9730	50
324	20241010	144300	959899890	9730	9730	9730	9730	359
325	20241010	144200	956406820	9730	9730	9730	9730	100
326	20241010	144100	955433820	9740	9740	9740	9740	9
327	20241010	144000	955346160	9740	9740	9740	9740	0
328	20241010	143900	955346160	9740	9740	9740	9740	0
329	20241010	143800	955346160	9740	9740	9740	9730	89
330	20241010	143700	954480000	9740	9740	9740	9740	0
331	20241010	143600	954480000	9740	9740	9740	9740	27
332	20241010	143500	954217020	9740	9740	9740	9740	109
333	20241010	143400	953155360	9740	9740	9740	9740	1
334	20241010	143300	953145620	9740	9740	9740	9740	9
335	20241010	143200	953057960	9730	9730	9730	9730	51
336	20241010	143100	952561730	9720	9720	9720	9720	1
337	20241010	143000	952552010	9710	9710	9710	9710	0
338	20241010	142900	952552010	9710	9720	9720	9710	200
339	20241010	142800	950609860	9730	9730	9730	9730	34
340	20241010	142700	950279040	9710	9710	9710	9710	39
341	20241010	142600	949900350	9710	9710	9710	9710	0
342	20241010	142500	949900350	9710	9710	9710	9710	1
343	20241010	142400	949890640	9740	9720	9740	9710	668
344	20241010	142300	943399350	9720	9720	9720	9720	1
345	20241010	142200	943389630	9730	9740	9740	9730	1043
346	20241010	142100	933241090	9740	9740	9740	9740	10
347	20241010	142000	933143690	9740	9740	9740	9740	10
348	20241010	141900	933046290	9740	9740	9740	9740	0
349	20241010	141800	933046290	9740	9740	9740	9740	0
350	20241010	141700	933046290	9740	9740	9740	9740	9
351	20241010	141600	932958630	9730	9740	9740	9730	421
352	20241010	141500	928859470	9750	9760	9760	9750	315
353	20241010	141400	925788130	9770	9770	9770	9770	3
354	20241010	141300	925758820	9750	9750	9750	9750	0
355	20241010	141200	925758820	9750	9760	9760	9750	45
356	20241010	141100	925319980	9760	9760	9760	9760	2
357	20241010	141000	925300460	9770	9770	9770	9770	1
358	20241010	140900	925290690	9760	9760	9760	9760	15
359	20241010	140800	925144290	9770	9770	9770	9770	428
360	20241010	140700	920962730	9770	9760	9770	9750	1141
361	20241010	140600	909816530	9770	9760	9770	9760	100
362	20241010	140500	908839880	9760	9750	9760	9750	45
363	20241010	140400	908400930	9750	9750	9750	9750	9
364	20241010	140300	908313180	9740	9750	9750	9740	123
365	20241010	140200	907114140	9740	9740	9740	9740	0
366	20241010	140100	907114140	9740	9740	9740	9740	60
367	20241010	140000	906529740	9740	9740	9740	9740	19
368	20241010	135900	906344680	9740	9740	9740	9740	10
369	20241010	135800	906247280	9740	9750	9750	9740	74
370	20241010	135700	905525860	9750	9750	9750	9750	0
371	20241010	135600	905525860	9750	9760	9760	9750	11
372	20241010	135500	905418510	9760	9760	9760	9760	2
373	20241010	135400	905398990	9760	9760	9760	9760	0
374	20241010	135300	905398990	9760	9760	9760	9760	10
375	20241010	135200	905301390	9760	9760	9760	9760	2
376	20241010	135100	905281870	9750	9750	9750	9750	490
377	20241010	135000	900504370	9740	9740	9740	9740	2
378	20241010	134900	900484890	9740	9740	9740	9740	0
379	20241010	134800	900484890	9740	9740	9740	9740	12
380	20241010	134700	900368010	9740	9740	9740	9740	5
381	20241010	134600	900319310	9740	9740	9740	9740	267
382	20241010	134500	897718730	9740	9740	9740	9740	110
383	20241010	134400	896647330	9730	9730	9730	9730	1
384	20241010	134300	896637600	9740	9740	9740	9740	9
385	20241010	134200	896549940	9740	9740	9740	9740	0
386	20241010	134100	896549940	9740	9740	9740	9740	0
387	20241010	134000	896549940	9740	9770	9770	9740	1269
388	20241010	133900	884188650	9770	9770	9770	9770	0
389	20241010	133800	884188650	9770	9770	9770	9770	9
390	20241010	133700	884100720	9760	9760	9760	9760	30
391	20241010	133600	883807920	9760	9760	9760	9760	0
392	20241010	133500	883807920	9760	9770	9770	9740	1527
393	20241010	133400	868913350	9780	9780	9780	9780	0
394	20241010	133300	868913350	9780	9780	9780	9780	1
395	20241010	133200	868903570	9780	9770	9780	9770	266
396	20241010	133100	866304650	9780	9780	9780	9780	9
397	20241010	133000	866216630	9770	9780	9780	9770	22
398	20241010	132900	866001600	9790	9790	9790	9790	153
399	20241010	132800	864503730	9780	9780	9780	9780	104
400	20241010	132700	863486610	9780	9780	9780	9780	9
401	20241010	132600	863398590	9780	9770	9780	9770	11
402	20241010	132500	863291110	9770	9780	9780	9770	173
403	20241010	132400	861599860	9790	9790	9790	9790	10
404	20241010	132300	861501960	9790	9790	9790	9790	11
405	20241010	132200	861394270	9790	9790	9790	9790	9
406	20241010	132100	861306160	9790	9790	9790	9790	0
407	20241010	132000	861306160	9790	9780	9790	9780	69
408	20241010	131900	860631310	9780	9780	9780	9780	9
409	20241010	131800	860543290	9780	9770	9780	9770	200
410	20241010	131700	858588290	9760	9760	9760	9760	187
411	20241010	131600	856763170	9760	9760	9760	9760	71
412	20241010	131500	856070210	9760	9760	9760	9760	35
413	20241010	131400	855728610	9770	9750	9770	9750	73
414	20241010	131300	855016100	9760	9780	9780	9760	803
415	20241010	131200	847173750	9780	9780	9780	9780	0
416	20241010	131100	847173750	9780	9780	9780	9780	179
417	20241010	131000	845423130	9770	9790	9790	9770	354
418	20241010	130900	841959150	9800	9830	9830	9800	2537
419	20241010	130800	817082140	9820	9820	9820	9820	2
420	20241010	130700	817062500	9830	9830	9830	9830	2
421	20241010	130600	817042840	9820	9820	9820	9820	13
422	20241010	130500	816915180	9820	9820	9820	9820	10
423	20241010	130400	816816980	9840	9840	9840	9840	19
424	20241010	130300	816630020	9840	9840	9840	9840	151
425	20241010	130200	815144180	9830	9830	9830	9830	0
426	20241010	130100	815144180	9830	9830	9830	9830	0
427	20241010	130000	815144180	9830	9830	9830	9830	0
428	20241010	125900	815144180	9830	9830	9830	9830	50
429	20241010	125800	814652680	9830	9820	9830	9810	570
430	20241010	125700	809058820	9820	9810	9820	9810	173
431	20241010	125600	807361130	9820	9820	9820	9820	51
432	20241010	125500	806860310	9830	9830	9830	9830	9
433	20241010	125400	806771840	9830	9820	9830	9820	216
434	20241010	125300	804650630	9830	9850	9850	9830	675
435	20241010	125200	798014120	9850	9850	9850	9850	0
436	20241010	125100	798014120	9850	9850	9850	9850	10
437	20241010	125000	797915620	9850	9850	9850	9850	9
438	20241010	124900	797826970	9850	9850	9850	9850	0
439	20241010	124800	797826970	9850	9850	9850	9850	28
440	20241010	124700	797551170	9850	9850	9860	9850	280
441	20241010	124600	794792870	9860	9860	9860	9860	30
442	20241010	124500	794497070	9860	9860	9860	9860	79
443	20241010	124400	793718130	9860	9860	9860	9860	1
444	20241010	124300	793708270	9850	9850	9850	9850	54
445	20241010	124200	793176370	9850	9860	9860	9850	30
446	20241010	124100	792880670	9860	9850	9860	9840	416
447	20241010	124000	788785320	9850	9860	9860	9850	39
448	20241010	123900	788401080	9870	9840	9870	9840	514
449	20241010	123800	783332420	9840	9840	9840	9840	20
450	20241010	123700	783135620	9860	9850	9860	9850	64
451	20241010	123600	782504930	9850	9850	9850	9850	0
452	20241010	123500	782504930	9850	9850	9850	9850	14
453	20241010	123400	782367030	9830	9830	9830	9830	8
454	20241010	123300	782288390	9850	9850	9850	9850	4
455	20241010	123200	782248990	9860	9840	9860	9840	105
456	20241010	123100	781214750	9850	9850	9850	9850	326
457	20241010	123000	778003650	9850	9860	9860	9850	327
458	20241010	122900	774781700	9860	9850	9860	9850	406
459	20241010	122800	770782510	9850	9850	9850	9850	0
460	20241010	122700	770782510	9850	9860	9860	9850	27
461	20241010	122600	770516460	9850	9850	9850	9850	51
462	20241010	122500	770014110	9850	9850	9850	9850	680
463	20241010	122400	763316110	9850	9860	9860	9850	1795
464	20241010	122300	745633870	9860	9860	9860	9860	41
465	20241010	122200	745229610	9860	9840	9860	9840	621
466	20241010	122100	739111640	9820	9820	9820	9820	0
467	20241010	122000	739111640	9820	9830	9830	9820	88
468	20241010	121900	738247270	9830	9830	9830	9830	25
469	20241010	121800	738001520	9820	9820	9820	9820	10
470	20241010	121700	737903320	9830	9840	9840	9830	104
471	20241010	121600	736880600	9840	9850	9850	9840	344
472	20241010	121500	733492980	9850	9850	9850	9850	25
473	20241010	121400	733246730	9850	9850	9850	9840	159
474	20241010	121300	731680610	9850	9850	9850	9840	139
475	20241010	121200	730311530	9860	9860	9860	9860	151
476	20241010	121100	728822670	9860	9860	9860	9850	252
477	20241010	121000	726339150	9850	9850	9850	9850	131
478	20241010	120900	725048800	9840	9840	9840	9840	18
479	20241010	120800	724871680	9850	9850	9850	9850	9
480	20241010	120700	724783030	9850	9850	9850	9850	0
481	20241010	120600	724783030	9850	9840	9850	9840	18
482	20241010	120500	724605830	9840	9840	9840	9840	13
483	20241010	120400	724477910	9840	9840	9840	9840	23
484	20241010	120300	724251590	9840	9840	9840	9840	9
485	20241010	120200	724163030	9840	9840	9840	9840	0
486	20241010	120100	724163030	9840	9840	9840	9840	10
487	20241010	120000	724064630	9840	9840	9840	9840	142
488	20241010	115900	722667350	9840	9840	9840	9840	0
489	20241010	115800	722667350	9840	9840	9840	9840	9
490	20241010	115700	722578790	9840	9840	9840	9840	248
491	20241010	115600	720138470	9840	9840	9840	9840	1
492	20241010	115500	720128630	9840	9830	9840	9830	11
493	20241010	115400	720020400	9840	9840	9840	9840	21
494	20241010	115300	719813760	9840	9840	9840	9840	117
495	20241010	115200	718662480	9840	9840	9840	9840	0
496	20241010	115100	718662480	9840	9840	9840	9840	251
497	20241010	115000	716192640	9860	9840	9860	9840	401
498	20241010	114900	712241920	9840	9850	9850	9840	865
499	20241010	114800	703724710	9850	9850	9850	9850	72
500	20241010	114700	703015510	9850	9860	9860	9850	178
501	20241010	114600	701260740	9860	9860	9860	9860	103
502	20241010	114500	700245160	9870	9870	9870	9870	0
503	20241010	114400	700245160	9870	9870	9870	9870	9
504	20241010	114300	700156330	9870	9860	9870	9860	57
505	20241010	114200	699594300	9860	9860	9860	9860	2
506	20241010	114100	699574580	9860	9870	9870	9860	265
507	20241010	114000	696961180	9870	9870	9870	9870	0
508	20241010	113900	696961180	9870	9870	9870	9860	65
509	20241010	113800	696319830	9860	9860	9870	9860	1580
510	20241010	113700	680728870	9870	9860	9870	9860	130
511	20241010	113600	679447060	9860	9860	9860	9860	74
512	20241010	113500	678717420	9850	9850	9850	9850	499
513	20241010	113400	673802270	9850	9820	9850	9820	923
514	20241010	113300	664724790	9830	9830	9830	9830	0
515	20241010	113200	664724790	9830	9800	9830	9800	1510
516	20241010	113100	649909760	9800	9810	9810	9800	136
517	20241010	113000	648576760	9810	9810	9810	9810	1
518	20241010	112900	648566950	9810	9800	9810	9800	49
519	20241010	112800	648086650	9810	9820	9820	9810	144
520	20241010	112700	646673130	9820	9840	9840	9820	517
521	20241010	112600	641595830	9840	9840	9840	9840	50
522	20241010	112500	641103830	9840	9840	9840	9840	88
523	20241010	112400	640237910	9840	9840	9840	9840	23
524	20241010	112300	640011590	9850	9850	9850	9850	132
525	20241010	112200	638711390	9860	9860	9860	9860	52
526	20241010	112100	638198670	9840	9860	9860	9840	549
527	20241010	112000	632795920	9850	9860	9870	9850	366
528	20241010	111900	629188040	9860	9870	9870	9860	200
529	20241010	111800	627215040	9870	9840	9870	9840	136
530	20241010	111700	625876600	9840	9820	9840	9810	433
531	20241010	111600	621624760	9820	9830	9830	9820	25
532	20241010	111500	621379090	9820	9820	9820	9820	101
533	20241010	111400	620387270	9820	9840	9840	9820	348
534	20241010	111300	616965330	9850	9860	9870	9850	782
535	20241010	111200	609259760	9870	9870	9870	9870	0
536	20241010	111100	609259760	9870	9870	9870	9870	185
537	20241010	111000	607433810	9880	9870	9880	9870	131
538	20241010	110900	606140750	9880	9870	9880	9870	284
539	20241010	110800	603337530	9870	9850	9870	9850	160
540	20241010	110700	601760330	9850	9850	9850	9850	258
541	20241010	110600	599219030	9850	9850	9850	9850	231
542	20241010	110500	596943680	9850	9870	9870	9840	393
543	20241010	110400	593068760	9880	9890	9890	9880	644
544	20241010	110300	586704670	9880	9880	9890	9880	722
545	20241010	110200	579571080	9880	9870	9880	9860	488
546	20241010	110100	574754580	9870	9840	9870	9840	367
547	20241010	110000	571140010	9840	9810	9840	9810	273
548	20241010	105900	568457690	9810	9820	9820	9810	1000
549	20241010	105800	558646570	9830	9820	9830	9820	67
550	20241010	105700	557988110	9820	9820	9820	9820	287
551	20241010	105600	555169770	9810	9830	9830	9810	1021
552	20241010	105500	545146350	9830	9830	9840	9830	147
553	20241010	105400	543700240	9840	9850	9850	9840	384
554	20241010	105300	539920480	9850	9800	9860	9800	2346
555	20241010	105200	516843930	9810	9810	9810	9810	9
556	20241010	105100	516755640	9800	9800	9800	9800	16
557	20241010	105000	516598840	9810	9810	9810	9810	1
558	20241010	104900	516589030	9810	9800	9810	9800	119
559	20241010	104800	515422820	9790	9790	9800	9790	213
560	20241010	104700	513336750	9790	9780	9790	9780	12
561	20241010	104600	513219280	9790	9790	9790	9790	2
562	20241010	104500	513199700	9790	9810	9810	9790	396
563	20241010	104400	509317790	9820	9810	9820	9810	286
564	20241010	104300	506511420	9810	9810	9820	9810	109
565	20241010	104200	505442120	9810	9820	9820	9810	272
566	20241010	104100	502772980	9820	9820	9830	9800	691
567	20241010	104000	495996190	9820	9790	9820	9790	535
568	20241010	103900	490745710	9790	9770	9790	9770	185
569	20241010	103800	488936730	9770	9770	9770	9770	0
570	20241010	103700	488936730	9770	9770	9770	9770	219
571	20241010	103600	486797100	9770	9760	9770	9760	32
572	20241010	103500	486484680	9770	9770	9770	9770	226
573	20241010	103400	484276660	9770	9790	9790	9770	104
574	20241010	103300	483260000	9770	9780	9780	9770	344
575	20241010	103200	479898130	9780	9780	9780	9780	513
576	20241010	103100	474880990	9770	9770	9770	9770	6
577	20241010	103000	474822370	9770	9770	9770	9770	0
578	20241010	102900	474822370	9770	9770	9770	9770	0
579	20241010	102800	474822370	9770	9770	9770	9770	0
580	20241010	102700	474822370	9770	9770	9770	9770	226
581	20241010	102600	472614350	9740	9740	9740	9740	0
582	20241010	102500	472614350	9740	9740	9740	9740	0
583	20241010	102400	472614350	9740	9750	9750	9740	315
584	20241010	102300	469544160	9780	9770	9780	9770	129
585	20241010	102200	468283440	9770	9770	9770	9770	5
586	20241010	102100	468234590	9750	9750	9750	9750	0
587	20241010	102000	468234590	9750	9770	9770	9750	880
588	20241010	101900	459638780	9780	9780	9780	9780	0
589	20241010	101800	459638780	9780	9780	9780	9780	0
590	20241010	101700	459638780	9780	9780	9780	9780	119
591	20241010	101600	458474960	9780	9780	9780	9780	0
592	20241010	101500	458474960	9780	9810	9810	9780	642
593	20241010	101400	452186240	9810	9820	9820	9810	622
594	20241010	101300	446081970	9830	9830	9830	9820	159
595	20241010	101200	444519010	9830	9820	9830	9820	244
596	20241010	101100	442121530	9810	9820	9820	9810	296
597	20241010	101000	439215810	9820	9830	9830	9820	196
598	20241010	100900	437291080	9820	9810	9820	9810	558
599	20241010	100800	431816380	9810	9820	9820	9810	30
600	20241010	100700	431521980	9810	9840	9840	9810	653
601	20241010	100600	425109080	9840	9840	9840	9810	825
602	20241010	100500	417009670	9830	9810	9860	9810	2928
603	20241010	100400	388208910	9820	9800	9840	9790	1796
604	20241010	100300	370570200	9800	9750	9800	9750	1211
605	20241010	100200	358729130	9730	9740	9740	9730	11
606	20241010	100100	358622090	9740	9710	9740	9710	224
607	20241010	100000	356441480	9710	9720	9720	9710	675
608	20241010	095900	349885880	9730	9730	9730	9730	735
609	20241010	095800	342734330	9730	9730	9730	9730	369
610	20241010	095700	339143960	9730	9740	9740	9730	487
611	20241010	095600	334403340	9750	9740	9750	9740	11
612	20241010	095500	334296150	9740	9740	9740	9740	58
613	20241010	095400	333731230	9760	9760	9760	9760	0
614	20241010	095300	333731230	9760	9750	9760	9750	187
615	20241010	095200	331907950	9770	9770	9770	9770	0
616	20241010	095100	331907950	9770	9750	9770	9750	89
617	20241010	095000	331040080	9750	9740	9750	9740	9
618	20241010	094900	330952390	9750	9750	9750	9750	0
619	20241010	094800	330952390	9750	9740	9750	9740	18
620	20241010	094700	330776930	9750	9740	9750	9740	200
621	20241010	094600	328828850	9750	9750	9750	9740	60
622	20241010	094500	328244400	9730	9770	9770	9730	442
623	20241010	094400	323939470	9750	9770	9780	9750	351
624	20241010	094300	320514390	9770	9790	9790	9770	835
625	20241010	094200	312351170	9790	9790	9790	9790	8
626	20241010	094100	312272850	9790	9790	9790	9790	200
627	20241010	094000	310314850	9790	9790	9790	9790	155
628	20241010	093900	308797400	9770	9740	9770	9740	735
629	20241010	093800	301620410	9770	9770	9770	9750	272
630	20241010	093700	298966440	9770	9760	9770	9760	74
631	20241010	093600	298243970	9760	9770	9770	9760	4
632	20241010	093500	298204920	9770	9800	9800	9760	1358
633	20241010	093400	284918960	9790	9790	9800	9790	432
634	20241010	093300	280689260	9800	9790	9800	9780	668
635	20241010	093200	274148640	9790	9760	9790	9760	311
636	20241010	093100	271108640	9760	9750	9760	9750	238
637	20241010	093000	268787140	9740	9740	9740	9740	0
638	20241010	092900	268787140	9740	9740	9740	9740	440
639	20241010	092800	264501540	9720	9710	9720	9710	46
640	20241010	092700	264054430	9700	9710	9710	9700	197
641	20241010	092600	262141620	9720	9710	9720	9710	2
642	20241010	092500	262122190	9710	9680	9710	9680	151
643	20241010	092400	260659330	9680	9680	9680	9680	19
644	20241010	092300	260475410	9690	9710	9720	9690	445
645	20241010	092200	256159140	9710	9710	9710	9710	83
646	20241010	092100	255353210	9710	9730	9730	9710	432
647	20241010	092000	251152070	9740	9740	9740	9740	4
648	20241010	091900	251113110	9730	9730	9730	9730	0
649	20241010	091800	251113110	9730	9710	9730	9710	101
650	20241010	091700	250131380	9700	9710	9710	9700	490
651	20241010	091600	245377270	9720	9750	9750	9720	771
652	20241010	091500	237872340	9770	9750	9770	9750	310
653	20241010	091400	234849640	9750	9750	9760	9750	714
654	20241010	091300	227883040	9750	9780	9780	9750	749
655	20241010	091200	220571880	9790	9790	9800	9780	161
656	20241010	091100	218996680	9790	9820	9820	9770	979
657	20241010	091000	209406680	9820	9820	9820	9800	670
658	20241010	090900	202833590	9820	9800	9820	9800	682
659	20241010	090800	196143120	9800	9770	9800	9760	1240
660	20241010	090700	184015000	9770	9780	9780	9760	122
661	20241010	090600	182823070	9780	9820	9820	9760	492
662	20241010	090500	178009110	9800	9820	9830	9800	1727
663	20241010	090400	161050700	9830	9820	9840	9790	2656
664	20241010	090300	134970640	9820	9810	9820	9790	1933
665	20241010	090200	116029220	9820	9770	9840	9750	5402
666	20241010	090100	63099460	9780	9750	9810	9700	3301
667	20241010	090000	30894460	9770	9630	9780	9630	3199