KissMeData/035510/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191800	296336230	9900	9900	9900	9900	687
3	20241010	191700	296336230	9900	9900	9900	9900	0
4	20241010	191600	296336230	9900	9900	9900	9900	0
5	20241010	191500	296336230	9900	9900	9900	9900	0
6	20241010	191400	296336230	9900	9900	9900	9900	0
7	20241010	191300	296336230	9900	9900	9900	9900	0
8	20241010	191200	296336230	9900	9900	9900	9900	0
9	20241010	191100	296336230	9900	9900	9900	9900	0
10	20241010	191000	296336230	9900	9900	9900	9900	0
11	20241010	190900	296336230	9900	9900	9900	9900	0
12	20241010	190800	296336230	9900	9900	9900	9900	0
13	20241010	190700	296336230	9900	9900	9900	9900	0
14	20241010	190600	296336230	9900	9900	9900	9900	0
15	20241010	190500	296336230	9900	9900	9900	9900	0
16	20241010	190400	296336230	9900	9900	9900	9900	0
17	20241010	190300	296336230	9900	9900	9900	9900	0
18	20241010	190200	296336230	9900	9900	9900	9900	0
19	20241010	190100	296336230	9900	9900	9900	9900	0
20	20241010	190000	296336230	9900	9900	9900	9900	0
21	20241010	185900	296336230	9900	9900	9900	9900	0
22	20241010	185800	296336230	9900	9900	9900	9900	0
23	20241010	185700	296336230	9900	9900	9900	9900	0
24	20241010	185600	296336230	9900	9900	9900	9900	0
25	20241010	185500	296336230	9900	9900	9900	9900	0
26	20241010	185400	296336230	9900	9900	9900	9900	0
27	20241010	185300	296336230	9900	9900	9900	9900	0
28	20241010	185200	296336230	9900	9900	9900	9900	0
29	20241010	185100	296336230	9900	9900	9900	9900	0
30	20241010	185000	296336230	9900	9900	9900	9900	0
31	20241010	184900	296336230	9900	9900	9900	9900	0
32	20241010	184800	296336230	9900	9900	9900	9900	687
33	20241010	184700	296336230	9900	9900	9900	9900	0
34	20241010	184600	296336230	9900	9900	9900	9900	0
35	20241010	184500	296336230	9900	9900	9900	9900	0
36	20241010	184400	296336230	9900	9900	9900	9900	0
37	20241010	184300	296336230	9900	9900	9900	9900	0
38	20241010	184200	296336230	9900	9900	9900	9900	0
39	20241010	184100	296336230	9900	9900	9900	9900	0
40	20241010	184000	296336230	9900	9900	9900	9900	0
41	20241010	183900	296336230	9900	9900	9900	9900	0
42	20241010	183800	296336230	9900	9900	9900	9900	0
43	20241010	183700	296336230	9900	9900	9900	9900	0
44	20241010	183600	296336230	9900	9900	9900	9900	0
45	20241010	183500	296336230	9900	9900	9900	9900	0
46	20241010	183400	296336230	9900	9900	9900	9900	0
47	20241010	183300	296336230	9900	9900	9900	9900	0
48	20241010	183200	296336230	9900	9900	9900	9900	0
49	20241010	183100	296336230	9900	9900	9900	9900	0
50	20241010	183000	296336230	9900	9900	9900	9900	0
51	20241010	182900	296336230	9900	9900	9900	9900	0
52	20241010	182800	296336230	9900	9900	9900	9900	0
53	20241010	182700	296336230	9900	9900	9900	9900	0
54	20241010	182600	296336230	9900	9900	9900	9900	0
55	20241010	182500	296336230	9900	9900	9900	9900	0
56	20241010	182400	296336230	9900	9900	9900	9900	0
57	20241010	182300	296336230	9900	9900	9900	9900	0
58	20241010	182200	296336230	9900	9900	9900	9900	0
59	20241010	182100	296336230	9900	9900	9900	9900	0
60	20241010	182000	296336230	9900	9900	9900	9900	0
61	20241010	181900	296336230	9900	9900	9900	9900	0
62	20241010	181800	296336230	9900	9900	9900	9900	687
63	20241010	181700	296336230	9900	9900	9900	9900	0
64	20241010	181600	296336230	9900	9900	9900	9900	0
65	20241010	181500	296336230	9900	9900	9900	9900	0
66	20241010	181400	296336230	9900	9900	9900	9900	0
67	20241010	181300	296336230	9900	9900	9900	9900	0
68	20241010	181200	296336230	9900	9900	9900	9900	0
69	20241010	181100	296336230	9900	9900	9900	9900	0
70	20241010	181000	296336230	9900	9900	9900	9900	0
71	20241010	180900	296336230	9900	9900	9900	9900	0
72	20241010	180800	296336230	9900	9900	9900	9900	0
73	20241010	180700	296336230	9900	9900	9900	9900	0
74	20241010	180600	296336230	9900	9900	9900	9900	0
75	20241010	180500	296336230	9900	9900	9900	9900	0
76	20241010	180400	296336230	9900	9900	9900	9900	0
77	20241010	180300	296336230	9900	9900	9900	9900	0
78	20241010	180200	296336230	9900	9900	9900	9900	0
79	20241010	180100	296336230	9900	9900	9900	9900	0
80	20241010	180000	296336230	9900	9900	9900	9900	0
81	20241010	175900	296336230	9900	9900	9900	9900	0
82	20241010	175800	296336230	9900	9900	9900	9900	0
83	20241010	175700	296336230	9900	9900	9900	9900	0
84	20241010	175600	296336230	9900	9900	9900	9900	0
85	20241010	175500	296336230	9900	9900	9900	9900	0
86	20241010	175400	296336230	9900	9900	9900	9900	0
87	20241010	175300	296336230	9900	9900	9900	9900	0
88	20241010	175200	296336230	9900	9900	9900	9900	0
89	20241010	175100	296336230	9900	9900	9900	9900	0
90	20241010	175000	296336230	9900	9900	9900	9900	0
91	20241010	174900	296336230	9900	9900	9900	9900	0
92	20241010	174800	296336230	9900	9900	9900	9900	687
93	20241010	174700	296336230	9900	9900	9900	9900	0
94	20241010	174600	296336230	9900	9900	9900	9900	0
95	20241010	174500	296336230	9900	9900	9900	9900	0
96	20241010	174400	296336230	9900	9900	9900	9900	0
97	20241010	174300	296336230	9900	9900	9900	9900	0
98	20241010	174200	296336230	9900	9900	9900	9900	0
99	20241010	174100	296336230	9900	9900	9900	9900	0
100	20241010	174000	296336230	9900	9900	9900	9900	0
101	20241010	173900	296336230	9900	9900	9900	9900	0
102	20241010	173800	296336230	9900	9900	9900	9900	0
103	20241010	173700	296336230	9900	9900	9900	9900	0
104	20241010	173600	296336230	9900	9900	9900	9900	0
105	20241010	173500	296336230	9900	9900	9900	9900	0
106	20241010	173400	296336230	9900	9900	9900	9900	0
107	20241010	173300	296336230	9900	9900	9900	9900	0
108	20241010	173200	296336230	9900	9900	9900	9900	0
109	20241010	173100	296336230	9900	9900	9900	9900	0
110	20241010	173000	296336230	9900	9900	9900	9900	0
111	20241010	172900	296336230	9900	9900	9900	9900	0
112	20241010	172800	296336230	9900	9900	9900	9900	0
113	20241010	172700	296336230	9900	9900	9900	9900	0
114	20241010	172600	296336230	9900	9900	9900	9900	0
115	20241010	172500	296336230	9900	9900	9900	9900	0
116	20241010	172400	296336230	9900	9900	9900	9900	0
117	20241010	172300	296336230	9900	9900	9900	9900	0
118	20241010	172200	296336230	9900	9900	9900	9900	0
119	20241010	172100	296336230	9900	9900	9900	9900	0
120	20241010	172000	296336230	9900	9900	9900	9900	0
121	20241010	171900	296336230	9900	9900	9900	9900	0
122	20241010	171800	296336230	9900	9900	9900	9900	687
123	20241010	171700	296336230	9900	9900	9900	9900	0
124	20241010	171600	296336230	9900	9900	9900	9900	0
125	20241010	171500	296336230	9900	9900	9900	9900	0
126	20241010	171400	296336230	9900	9900	9900	9900	0
127	20241010	171300	296336230	9900	9900	9900	9900	0
128	20241010	171200	296336230	9900	9900	9900	9900	0
129	20241010	171100	296336230	9900	9900	9900	9900	0
130	20241010	171000	296336230	9900	9900	9900	9900	0
131	20241010	170900	296336230	9900	9900	9900	9900	0
132	20241010	170800	296336230	9900	9900	9900	9900	0
133	20241010	170700	296336230	9900	9900	9900	9900	0
134	20241010	170600	296336230	9900	9900	9900	9900	0
135	20241010	170500	296336230	9900	9900	9900	9900	0
136	20241010	170400	296336230	9900	9900	9900	9900	0
137	20241010	170300	296336230	9900	9900	9900	9900	0
138	20241010	170200	296336230	9900	9900	9900	9900	0
139	20241010	170100	296336230	9900	9900	9900	9900	0
140	20241010	170000	296336230	9900	9900	9900	9900	0
141	20241010	165900	296336230	9900	9900	9900	9900	0
142	20241010	165800	296336230	9900	9900	9900	9900	0
143	20241010	165700	296336230	9900	9900	9900	9900	0
144	20241010	165600	296336230	9900	9900	9900	9900	0
145	20241010	165500	296336230	9900	9900	9900	9900	0
146	20241010	165400	296336230	9900	9900	9900	9900	0
147	20241010	165300	296336230	9900	9900	9900	9900	0
148	20241010	165200	296336230	9900	9900	9900	9900	0
149	20241010	165100	296336230	9900	9900	9900	9900	0
150	20241010	165000	296336230	9900	9900	9900	9900	0
151	20241010	164900	296336230	9900	9900	9900	9900	0
152	20241010	164800	296336230	9900	9900	9900	9900	687
153	20241010	164700	296336230	9900	9900	9900	9900	0
154	20241010	164600	296336230	9900	9900	9900	9900	0
155	20241010	164500	296336230	9900	9900	9900	9900	0
156	20241010	164400	296336230	9900	9900	9900	9900	0
157	20241010	164300	296336230	9900	9900	9900	9900	0
158	20241010	164200	296336230	9900	9900	9900	9900	0
159	20241010	164100	296336230	9900	9900	9900	9900	0
160	20241010	164000	296336230	9900	9900	9900	9900	0
161	20241010	163900	296336230	9900	9900	9900	9900	0
162	20241010	163800	296336230	9900	9900	9900	9900	0
163	20241010	163700	296336230	9900	9900	9900	9900	0
164	20241010	163600	296336230	9900	9900	9900	9900	0
165	20241010	163500	296336230	9900	9900	9900	9900	0
166	20241010	163400	296336230	9900	9900	9900	9900	0
167	20241010	163300	296336230	9900	9900	9900	9900	0
168	20241010	163200	296336230	9900	9900	9900	9900	0
169	20241010	163100	296336230	9900	9900	9900	9900	0
170	20241010	163000	296336230	9900	9900	9900	9900	0
171	20241010	162900	296336230	9900	9900	9900	9900	0
172	20241010	162800	296336230	9900	9900	9900	9900	0
173	20241010	162700	296336230	9900	9900	9900	9900	0
174	20241010	162600	296336230	9900	9900	9900	9900	0
175	20241010	162500	296336230	9900	9900	9900	9900	0
176	20241010	162400	296336230	9900	9900	9900	9900	0
177	20241010	162300	296336230	9900	9900	9900	9900	0
178	20241010	162200	296336230	9900	9900	9900	9900	0
179	20241010	162100	296336230	9900	9900	9900	9900	0
180	20241010	162000	296336230	9900	9900	9900	9900	0
181	20241010	161900	296336230	9900	9900	9900	9900	0
182	20241010	161800	296336230	9900	9900	9900	9900	687
183	20241010	161700	296336230	9900	9900	9900	9900	0
184	20241010	161600	296336230	9900	9900	9900	9900	0
185	20241010	161500	296336230	9900	9900	9900	9900	0
186	20241010	161400	296336230	9900	9900	9900	9900	0
187	20241010	161300	296336230	9900	9900	9900	9900	0
188	20241010	161200	296336230	9900	9900	9900	9900	0
189	20241010	161100	296336230	9900	9900	9900	9900	0
190	20241010	161000	296336230	9900	9900	9900	9900	0
191	20241010	160900	296336230	9900	9900	9900	9900	0
192	20241010	160800	296336230	9900	9900	9900	9900	0
193	20241010	160700	296336230	9900	9900	9900	9900	0
194	20241010	160600	296336230	9900	9900	9900	9900	0
195	20241010	160500	296336230	9900	9900	9900	9900	0
196	20241010	160400	296336230	9900	9900	9900	9900	0
197	20241010	160300	296336230	9900	9900	9900	9900	0
198	20241010	160200	296336230	9900	9900	9900	9900	0
199	20241010	160100	296336230	9900	9900	9900	9900	0
200	20241010	160000	296336230	9900	9900	9900	9900	0
201	20241010	155900	296336230	9900	9900	9900	9900	0
202	20241010	155800	296336230	9900	9900	9900	9900	0
203	20241010	155700	296336230	9900	9900	9900	9900	0
204	20241010	155600	296336230	9900	9900	9900	9900	0
205	20241010	155500	296336230	9900	9900	9900	9900	0
206	20241010	155400	296336230	9900	9900	9900	9900	0
207	20241010	155300	296336230	9900	9900	9900	9900	0
208	20241010	155200	296336230	9900	9900	9900	9900	0
209	20241010	155100	296336230	9900	9900	9900	9900	0
210	20241010	155000	296336230	9900	9900	9900	9900	0
211	20241010	154900	296336230	9900	9900	9900	9900	0
212	20241010	154800	296336230	9900	9900	9900	9900	687
213	20241010	154700	296336230	9900	9900	9900	9900	0
214	20241010	154600	296336230	9900	9900	9900	9900	0
215	20241010	154500	296336230	9900	9900	9900	9900	0
216	20241010	154400	296336230	9900	9900	9900	9900	0
217	20241010	154300	296336230	9900	9900	9900	9900	0
218	20241010	154200	296336230	9900	9900	9900	9900	0
219	20241010	154100	296336230	9900	9900	9900	9900	0
220	20241010	154000	296336230	9900	9900	9900	9900	0
221	20241010	153900	296336230	9900	9900	9900	9900	0
222	20241010	153800	296336230	9900	9900	9900	9900	0
223	20241010	153700	296336230	9900	9900	9900	9900	0
224	20241010	153600	296336230	9900	9900	9900	9900	0
225	20241010	153500	296336230	9900	9900	9900	9900	0
226	20241010	153400	296336230	9900	9900	9900	9900	0
227	20241010	153300	296336230	9900	9900	9900	9900	0
228	20241010	153200	296336230	9900	9900	9900	9900	0
229	20241010	153100	296336230	9900	9900	9900	9900	0
230	20241010	153000	296336230	9900	9900	9900	9900	687
231	20241010	152900	289534930	9930	9930	9930	9930	0
232	20241010	152800	289534930	9930	9930	9930	9930	0
233	20241010	152700	289534930	9930	9930	9930	9930	0
234	20241010	152600	289534930	9930	9930	9930	9930	0
235	20241010	152500	289534930	9930	9930	9930	9930	0
236	20241010	152400	289534930	9930	9930	9930	9930	0
237	20241010	152300	289534930	9930	9930	9930	9930	0
238	20241010	152200	289534930	9930	9930	9930	9930	0
239	20241010	152100	289534930	9930	9930	9930	9930	0
240	20241010	152000	289534930	9930	9930	9930	9930	0
241	20241010	151900	289534930	9930	9880	9930	9840	477
242	20241010	151800	284805950	9910	9910	9920	9910	688
243	20241010	151700	277986260	9910	9850	9910	9850	295
244	20241010	151600	275077020	9870	9850	9870	9840	20
245	20241010	151500	274880020	9850	9860	9870	9850	805
246	20241010	151400	266939610	9860	9860	9860	9860	7
247	20241010	151300	266870590	9880	9870	9910	9870	1556
248	20241010	151200	251479060	9880	9880	9880	9880	1
249	20241010	151100	251469180	9920	9870	9930	9850	660
250	20241010	151000	244928960	9880	9870	9880	9870	102
251	20241010	150900	243921300	9880	9830	9880	9830	395
252	20241010	150800	240027630	9860	9810	9860	9810	12
253	20241010	150700	239909820	9880	9810	9880	9810	226
254	20241010	150600	237684240	9820	9820	9820	9820	146
255	20241010	150500	236250520	9830	9830	9850	9830	7
256	20241010	150400	236181650	9820	9820	9820	9820	58
257	20241010	150300	235612090	9820	9820	9820	9820	0
258	20241010	150200	235612090	9820	9820	9820	9820	0
259	20241010	150100	235612090	9820	9850	9850	9820	4
260	20241010	150000	235572770	9840	9850	9860	9840	241
261	20241010	145900	233200100	9850	9860	9860	9850	223
262	20241010	145800	231002350	9860	9860	9860	9860	0
263	20241010	145700	231002350	9860	9830	9860	9830	473
264	20241010	145600	226347130	9840	9840	9840	9830	121
265	20241010	145500	225156500	9840	9810	9850	9810	89
266	20241010	145400	224280900	9830	9810	9830	9800	142
267	20241010	145300	222887500	9810	9810	9810	9810	1
268	20241010	145200	222877690	9810	9810	9810	9810	80
269	20241010	145100	222092890	9800	9800	9810	9800	101
270	20241010	145000	221103080	9800	9800	9800	9800	30
271	20241010	144900	220809080	9800	9790	9800	9790	74
272	20241010	144800	220084590	9790	9780	9790	9780	8
273	20241010	144700	220006290	9790	9780	9790	9780	53
274	20241010	144600	219487430	9790	9760	9790	9760	7
275	20241010	144500	219419080	9750	9750	9750	9750	0
276	20241010	144400	219419080	9750	9750	9750	9750	0
277	20241010	144300	219419080	9750	9750	9750	9750	100
278	20241010	144200	218444080	9750	9750	9750	9750	20
279	20241010	144100	218249080	9750	9770	9770	9750	81
280	20241010	144000	217459180	9770	9770	9770	9770	0
281	20241010	143900	217459180	9770	9770	9790	9770	387
282	20241010	143800	213670970	9790	9740	9790	9740	151
283	20241010	143700	212194510	9770	9730	9770	9730	501
284	20241010	143600	207305480	9740	9740	9740	9740	0
285	20241010	143500	207305480	9740	9730	9750	9730	6
286	20241010	143400	207247020	9720	9680	9720	9680	118
287	20241010	143300	206102390	9670	9670	9670	9670	0
288	20241010	143200	206102390	9670	9670	9670	9670	0
289	20241010	143100	206102390	9670	9690	9690	9670	20
290	20241010	143000	205908760	9700	9700	9700	9700	1
291	20241010	142900	205899060	9690	9700	9700	9690	23
292	20241010	142800	205675980	9720	9720	9720	9720	0
293	20241010	142700	205675980	9720	9710	9720	9710	6
294	20241010	142600	205617670	9720	9710	9720	9710	18
295	20241010	142500	205442740	9720	9720	9720	9720	0
296	20241010	142400	205442740	9720	9720	9720	9720	0
297	20241010	142300	205442740	9720	9720	9720	9720	0
298	20241010	142200	205442740	9720	9720	9720	9710	5
299	20241010	142100	205394160	9710	9710	9710	9710	1
300	20241010	142000	205384450	9720	9720	9720	9720	0
301	20241010	141900	205384450	9720	9710	9720	9710	6
302	20241010	141800	205326140	9720	9720	9720	9720	0
303	20241010	141700	205326140	9720	9720	9720	9720	0
304	20241010	141600	205326140	9720	9710	9720	9700	53
305	20241010	141500	204811020	9720	9710	9720	9710	22
306	20241010	141400	204597200	9720	9710	9720	9710	200
307	20241010	141300	202654560	9710	9710	9710	9710	0
308	20241010	141200	202654560	9710	9710	9710	9710	0
309	20241010	141100	202654560	9710	9710	9710	9710	0
310	20241010	141000	202654560	9710	9710	9710	9710	0
311	20241010	140900	202654560	9710	9710	9710	9710	5
312	20241010	140800	202606010	9710	9710	9710	9710	10
313	20241010	140700	202508910	9710	9710	9710	9710	0
314	20241010	140600	202508910	9710	9710	9710	9710	2
315	20241010	140500	202489490	9720	9720	9720	9720	0
316	20241010	140400	202489490	9720	9720	9720	9720	20
317	20241010	140300	202295090	9720	9720	9720	9720	7
318	20241010	140200	202227050	9720	9720	9720	9720	1
319	20241010	140100	202217330	9760	9710	9760	9710	394
320	20241010	140000	198376840	9730	9730	9730	9730	1
321	20241010	135900	198367110	9740	9740	9740	9740	1
322	20241010	135800	198357370	9690	9690	9700	9690	1357
323	20241010	135700	185204270	9720	9740	9740	9700	1260
324	20241010	135600	172982210	9730	9740	9740	9730	2
325	20241010	135500	172962740	9740	9660	9740	9660	1388
326	20241010	135400	159471030	9660	9660	9660	9660	1
327	20241010	135300	159461370	9650	9650	9650	9650	0
328	20241010	135200	159461370	9650	9660	9660	9650	97
329	20241010	135100	158525310	9660	9660	9660	9660	0
330	20241010	135000	158525310	9660	9650	9660	9650	517
331	20241010	134900	153536240	9650	9640	9650	9640	521
332	20241010	134800	148509310	9640	9640	9640	9640	4
333	20241010	134700	148470750	9640	9640	9640	9640	1
334	20241010	134600	148461110	9650	9650	9650	9650	0
335	20241010	134500	148461110	9650	9640	9650	9640	3
336	20241010	134400	148432180	9650	9640	9650	9640	77
337	20241010	134300	147689880	9640	9640	9640	9640	0
338	20241010	134200	147689880	9640	9640	9640	9640	1
339	20241010	134100	147680240	9640	9640	9640	9640	0
340	20241010	134000	147680240	9640	9640	9640	9640	32
341	20241010	133900	147371760	9640	9640	9640	9640	0
342	20241010	133800	147371760	9640	9640	9640	9640	0
343	20241010	133700	147371760	9640	9640	9640	9640	0
344	20241010	133600	147371760	9640	9640	9640	9640	0
345	20241010	133500	147371760	9640	9640	9640	9640	1
346	20241010	133400	147362120	9640	9640	9640	9640	21
347	20241010	133300	147159680	9640	9640	9640	9640	0
348	20241010	133200	147159680	9640	9640	9640	9640	0
349	20241010	133100	147159680	9640	9640	9640	9640	0
350	20241010	133000	147159680	9640	9640	9640	9640	0
351	20241010	132900	147159680	9640	9640	9640	9640	0
352	20241010	132800	147159680	9640	9640	9640	9640	0
353	20241010	132700	147159680	9640	9640	9640	9640	0
354	20241010	132600	147159680	9640	9640	9640	9640	0
355	20241010	132500	147159680	9640	9640	9640	9640	0
356	20241010	132400	147159680	9640	9640	9640	9640	0
357	20241010	132300	147159680	9640	9640	9640	9640	0
358	20241010	132200	147159680	9640	9640	9640	9640	5
359	20241010	132100	147111480	9630	9630	9630	9630	72
360	20241010	132000	146418120	9650	9650	9650	9650	0
361	20241010	131900	146418120	9650	9650	9650	9650	0
362	20241010	131800	146418120	9650	9650	9650	9650	0
363	20241010	131700	146418120	9650	9650	9650	9650	0
364	20241010	131600	146418120	9650	9650	9650	9650	0
365	20241010	131500	146418120	9650	9650	9650	9650	0
366	20241010	131400	146418120	9650	9650	9650	9650	0
367	20241010	131300	146418120	9650	9650	9650	9650	0
368	20241010	131200	146418120	9650	9650	9650	9650	100
369	20241010	131100	145453120	9650	9650	9650	9650	0
370	20241010	131000	145453120	9650	9640	9650	9630	13
371	20241010	130900	145327840	9650	9650	9650	9650	0
372	20241010	130800	145327840	9650	9650	9650	9650	0
373	20241010	130700	145327840	9650	9650	9650	9650	0
374	20241010	130600	145327840	9650	9650	9650	9650	0
375	20241010	130500	145327840	9650	9650	9650	9650	0
376	20241010	130400	145327840	9650	9650	9650	9650	0
377	20241010	130300	145327840	9650	9650	9650	9650	0
378	20241010	130200	145327840	9650	9650	9650	9650	3
379	20241010	130100	145298890	9650	9650	9650	9650	0
380	20241010	130000	145298890	9650	9650	9650	9650	0
381	20241010	125900	145298890	9650	9650	9650	9650	0
382	20241010	125800	145298890	9650	9650	9650	9650	0
383	20241010	125700	145298890	9650	9650	9650	9650	0
384	20241010	125600	145298890	9650	9650	9650	9650	0
385	20241010	125500	145298890	9650	9650	9650	9650	0
386	20241010	125400	145298890	9650	9650	9650	9650	0
387	20241010	125300	145298890	9650	9650	9650	9650	6
388	20241010	125200	145240990	9650	9650	9650	9650	0
389	20241010	125100	145240990	9650	9650	9650	9650	30
390	20241010	125000	144951490	9650	9650	9650	9650	789
391	20241010	124900	137337640	9630	9630	9630	9630	1
392	20241010	124800	137328010	9650	9650	9650	9650	0
393	20241010	124700	137328010	9650	9650	9650	9650	0
394	20241010	124600	137328010	9650	9650	9650	9650	0
395	20241010	124500	137328010	9650	9650	9650	9650	0
396	20241010	124400	137328010	9650	9650	9650	9650	0
397	20241010	124300	137328010	9650	9650	9650	9650	0
398	20241010	124200	137328010	9650	9650	9650	9650	1
399	20241010	124100	137318360	9650	9650	9650	9650	0
400	20241010	124000	137318360	9650	9650	9650	9650	253
401	20241010	123900	134876910	9630	9630	9630	9630	0
402	20241010	123800	134876910	9630	9630	9630	9630	0
403	20241010	123700	134876910	9630	9630	9630	9630	0
404	20241010	123600	134876910	9630	9630	9630	9630	0
405	20241010	123500	134876910	9630	9630	9630	9630	1
406	20241010	123400	134867280	9630	9630	9630	9630	0
407	20241010	123300	134867280	9630	9630	9630	9630	0
408	20241010	123200	134867280	9630	9630	9630	9630	0
409	20241010	123100	134867280	9630	9630	9630	9630	0
410	20241010	123000	134867280	9630	9640	9640	9630	269
411	20241010	122900	132274960	9650	9650	9650	9650	0
412	20241010	122800	132274960	9650	9650	9650	9650	101
413	20241010	122700	131300310	9650	9650	9650	9650	0
414	20241010	122600	131300310	9650	9650	9650	9650	0
415	20241010	122500	131300310	9650	9650	9650	9650	0
416	20241010	122400	131300310	9650	9650	9650	9650	0
417	20241010	122300	131300310	9650	9650	9650	9650	3
418	20241010	122200	131271360	9650	9650	9650	9650	2
419	20241010	122100	131252060	9650	9650	9650	9650	0
420	20241010	122000	131252060	9650	9650	9650	9650	2
421	20241010	121900	131232760	9650	9650	9650	9650	0
422	20241010	121800	131232760	9650	9650	9650	9650	1
423	20241010	121700	131223110	9650	9650	9650	9650	0
424	20241010	121600	131223110	9650	9650	9650	9650	0
425	20241010	121500	131223110	9650	9650	9650	9650	0
426	20241010	121400	131223110	9650	9650	9650	9650	30
427	20241010	121300	130933610	9650	9650	9650	9650	0
428	20241010	121200	130933610	9650	9650	9650	9650	0
429	20241010	121100	130933610	9650	9650	9650	9650	0
430	20241010	121000	130933610	9650	9650	9650	9650	0
431	20241010	120900	130933610	9650	9650	9650	9650	2
432	20241010	120800	130914310	9650	9650	9650	9650	0
433	20241010	120700	130914310	9650	9650	9650	9650	0
434	20241010	120600	130914310	9650	9650	9650	9650	3
435	20241010	120500	130885360	9650	9650	9650	9650	0
436	20241010	120400	130885360	9650	9650	9650	9650	0
437	20241010	120300	130885360	9650	9650	9650	9650	1
438	20241010	120200	130875710	9650	9650	9650	9650	0
439	20241010	120100	130875710	9650	9650	9650	9650	0
440	20241010	120000	130875710	9650	9650	9650	9650	0
441	20241010	115900	130875710	9650	9650	9650	9650	0
442	20241010	115800	130875710	9650	9650	9650	9650	0
443	20241010	115700	130875710	9650	9650	9650	9650	0
444	20241010	115600	130875710	9650	9650	9650	9650	0
445	20241010	115500	130875710	9650	9650	9650	9650	0
446	20241010	115400	130875710	9650	9650	9650	9650	0
447	20241010	115300	130875710	9650	9650	9650	9650	0
448	20241010	115200	130875710	9650	9650	9650	9650	0
449	20241010	115100	130875710	9650	9650	9650	9650	0
450	20241010	115000	130875710	9650	9650	9650	9650	20
451	20241010	114900	130682710	9650	9650	9650	9650	2
452	20241010	114800	130663410	9650	9650	9650	9650	0
453	20241010	114700	130663410	9650	9650	9650	9650	1
454	20241010	114600	130653760	9650	9650	9650	9650	0
455	20241010	114500	130653760	9650	9650	9650	9650	0
456	20241010	114400	130653760	9650	9650	9650	9650	0
457	20241010	114300	130653760	9650	9650	9650	9650	0
458	20241010	114200	130653760	9650	9650	9650	9650	0
459	20241010	114100	130653760	9650	9650	9650	9650	0
460	20241010	114000	130653760	9650	9650	9650	9650	0
461	20241010	113900	130653760	9650	9650	9650	9650	1
462	20241010	113800	130644110	9640	9640	9640	9640	0
463	20241010	113700	130644110	9640	9640	9640	9640	1
464	20241010	113600	130634470	9650	9650	9650	9650	0
465	20241010	113500	130634470	9650	9650	9650	9650	0
466	20241010	113400	130634470	9650	9650	9650	9650	1
467	20241010	113300	130624820	9650	9650	9650	9650	0
468	20241010	113200	130624820	9650	9650	9650	9650	0
469	20241010	113100	130624820	9650	9650	9650	9650	2
470	20241010	113000	130605520	9640	9640	9640	9640	300
471	20241010	112900	127713520	9640	9640	9640	9640	0
472	20241010	112800	127713520	9640	9640	9640	9640	107
473	20241010	112700	126682040	9640	9640	9640	9640	102
474	20241010	112600	125698760	9640	9640	9640	9640	0
475	20241010	112500	125698760	9640	9640	9640	9640	0
476	20241010	112400	125698760	9640	9640	9640	9640	0
477	20241010	112300	125698760	9640	9640	9640	9640	0
478	20241010	112200	125698760	9640	9640	9640	9640	66
479	20241010	112100	125062520	9630	9630	9630	9630	0
480	20241010	112000	125062520	9630	9640	9640	9630	449
481	20241010	111900	120738390	9650	9650	9650	9650	0
482	20241010	111800	120738390	9650	9650	9650	9650	10
483	20241010	111700	120641890	9650	9650	9650	9650	0
484	20241010	111600	120641890	9650	9650	9650	9650	0
485	20241010	111500	120641890	9650	9650	9650	9650	0
486	20241010	111400	120641890	9650	9650	9650	9650	5
487	20241010	111300	120593640	9650	9650	9650	9650	0
488	20241010	111200	120593640	9650	9650	9650	9650	1
489	20241010	111100	120583990	9640	9680	9680	9640	2565
490	20241010	111000	95827490	9680	9680	9680	9680	0
491	20241010	110900	95827490	9680	9690	9690	9680	2
492	20241010	110800	95808120	9690	9720	9720	9690	1516
493	20241010	110700	81117840	9730	9730	9730	9730	0
494	20241010	110600	81117840	9730	9730	9730	9730	0
495	20241010	110500	81117840	9730	9730	9730	9730	0
496	20241010	110400	81117840	9730	9730	9730	9730	0
497	20241010	110300	81117840	9730	9730	9730	9730	0
498	20241010	110200	81117840	9730	9730	9730	9730	0
499	20241010	110100	81117840	9730	9710	9730	9710	3
500	20241010	110000	81088680	9720	9720	9720	9720	0
501	20241010	105900	81088680	9720	9720	9720	9720	0
502	20241010	105800	81088680	9720	9720	9720	9720	3
503	20241010	105700	81059520	9740	9740	9740	9740	0
504	20241010	105600	81059520	9740	9740	9740	9740	0
505	20241010	105500	81059520	9740	9740	9740	9740	0
506	20241010	105400	81059520	9740	9740	9740	9740	0
507	20241010	105300	81059520	9740	9740	9740	9740	1
508	20241010	105200	81049780	9710	9710	9710	9710	1
509	20241010	105100	81040070	9740	9740	9740	9740	0
510	20241010	105000	81040070	9740	9740	9740	9740	0
511	20241010	104900	81040070	9740	9750	9750	9740	2
512	20241010	104800	81020580	9750	9750	9750	9750	0
513	20241010	104700	81020580	9750	9750	9750	9750	0
514	20241010	104600	81020580	9750	9750	9750	9750	200
515	20241010	104500	79070580	9750	9680	9750	9680	7
516	20241010	104400	79002400	9750	9690	9750	9690	2
517	20241010	104300	78982960	9750	9700	9750	9700	8
518	20241010	104200	78905040	9760	9760	9760	9760	0
519	20241010	104100	78905040	9760	9670	9760	9670	305
520	20241010	104000	75938900	9670	9670	9670	9670	0
521	20241010	103900	75938900	9670	9670	9670	9670	0
522	20241010	103800	75938900	9670	9670	9670	9670	0
523	20241010	103700	75938900	9670	9670	9670	9670	0
524	20241010	103600	75938900	9670	9670	9670	9670	1
525	20241010	103500	75929230	9660	9660	9660	9660	0
526	20241010	103400	75929230	9660	9660	9660	9660	27
527	20241010	103300	75668410	9660	9660	9660	9660	68
528	20241010	103200	75011530	9660	9660	9660	9660	0
529	20241010	103100	75011530	9660	9660	9660	9660	0
530	20241010	103000	75011530	9660	9660	9660	9660	0
531	20241010	102900	75011530	9660	9660	9660	9660	127
532	20241010	102800	73784710	9660	9660	9660	9660	0
533	20241010	102700	73784710	9660	9650	9660	9650	9
534	20241010	102600	73697850	9650	9650	9650	9650	0
535	20241010	102500	73697850	9650	9650	9650	9650	2
536	20241010	102400	73678550	9650	9650	9650	9650	0
537	20241010	102300	73678550	9650	9650	9650	9650	0
538	20241010	102200	73678550	9650	9650	9650	9650	0
539	20241010	102100	73678550	9650	9650	9650	9650	0
540	20241010	102000	73678550	9650	9650	9650	9650	0
541	20241010	101900	73678550	9650	9650	9650	9650	31
542	20241010	101800	73379400	9650	9650	9650	9650	121
543	20241010	101700	72211750	9660	9660	9660	9660	0
544	20241010	101600	72211750	9660	9660	9660	9660	6
545	20241010	101500	72153790	9660	9650	9660	9650	7
546	20241010	101400	72086220	9640	9650	9650	9640	22
547	20241010	101300	71873980	9650	9650	9650	9650	4
548	20241010	101200	71835380	9640	9640	9640	9640	0
549	20241010	101100	71835380	9640	9640	9640	9640	0
550	20241010	101000	71835380	9640	9640	9640	9640	3
551	20241010	100900	71806460	9650	9650	9650	9650	2
552	20241010	100800	71787160	9640	9650	9650	9620	251
553	20241010	100700	69366310	9650	9650	9650	9650	6
554	20241010	100600	69308410	9660	9660	9660	9660	0
555	20241010	100500	69308410	9660	9660	9660	9660	1
556	20241010	100400	69298750	9660	9660	9660	9660	1
557	20241010	100300	69289090	9660	9660	9660	9660	0
558	20241010	100200	69289090	9660	9660	9660	9660	1
559	20241010	100100	69279430	9660	9660	9660	9660	1
560	20241010	100000	69269770	9660	9660	9660	9660	0
561	20241010	095900	69269770	9660	9660	9660	9660	0
562	20241010	095800	69269770	9660	9660	9660	9660	0
563	20241010	095700	69269770	9660	9660	9660	9660	0
564	20241010	095600	69269770	9660	9660	9660	9660	1
565	20241010	095500	69260110	9660	9660	9660	9660	68
566	20241010	095400	68603230	9740	9650	9750	9650	437
567	20241010	095300	64351350	9640	9630	9660	9630	567
568	20241010	095200	58885430	9630	9630	9630	9630	0
569	20241010	095100	58885430	9630	9630	9630	9630	44
570	20241010	095000	58461710	9630	9630	9630	9620	117
571	20241010	094900	57335500	9630	9630	9630	9630	390
572	20241010	094800	53579800	9620	9620	9620	9620	15
573	20241010	094700	53435500	9620	9620	9620	9620	4
574	20241010	094600	53397020	9620	9620	9620	9620	0
575	20241010	094500	53397020	9620	9630	9630	9620	1037
576	20241010	094400	43420900	9630	9630	9630	9630	0
577	20241010	094300	43420900	9630	9630	9630	9630	0
578	20241010	094200	43420900	9630	9630	9630	9630	0
579	20241010	094100	43420900	9630	9630	9630	9630	3
580	20241010	094000	43392010	9630	9630	9640	9610	333
581	20241010	093900	40190070	9620	9620	9620	9620	0
582	20241010	093800	40190070	9620	9640	9640	9620	534
583	20241010	093700	35051490	9650	9650	9650	9650	3
584	20241010	093600	35022540	9650	9650	9650	9650	0
585	20241010	093500	35022540	9650	9650	9650	9650	5
586	20241010	093400	34974290	9650	9650	9650	9650	0
587	20241010	093300	34974290	9650	9650	9650	9650	6
588	20241010	093200	34916390	9650	9650	9650	9650	0
589	20241010	093100	34916390	9650	9650	9650	9650	1
590	20241010	093000	34906740	9650	9650	9680	9610	213
591	20241010	092900	32856360	9720	9720	9720	9720	0
592	20241010	092800	32856360	9720	9710	9720	9680	430
593	20241010	092700	28693470	9720	9720	9720	9720	0
594	20241010	092600	28693470	9720	9650	9720	9650	535
595	20241010	092500	23509000	9650	9640	9650	9640	255
596	20241010	092400	21049030	9640	9640	9640	9640	7
597	20241010	092300	20981550	9640	9640	9640	9640	0
598	20241010	092200	20981550	9640	9640	9640	9640	10
599	20241010	092100	20885150	9640	9640	9640	9640	3
600	20241010	092000	20856230	9630	9630	9630	9630	3
601	20241010	091900	20827340	9610	9610	9610	9610	0
602	20241010	091800	20827340	9610	9610	9610	9610	0
603	20241010	091700	20827340	9610	9640	9640	9610	30
604	20241010	091600	20538710	9640	9640	9640	9640	109
605	20241010	091500	19487950	9640	9680	9680	9640	1054
606	20241010	091400	9322050	9670	9690	9690	9670	253
607	20241010	091300	6873480	9700	9700	9700	9700	0
608	20241010	091200	6873480	9700	9700	9700	9700	0
609	20241010	091100	6873480	9700	9700	9700	9700	14
610	20241010	091000	6737680	9710	9710	9710	9710	0
611	20241010	090900	6737680	9710	9700	9710	9700	90
612	20241010	090800	5864670	9700	9680	9700	9680	61
613	20241010	090700	5273660	9680	9690	9690	9680	64
614	20241010	090600	4654090	9700	9700	9700	9700	20
615	20241010	090500	4460090	9700	9700	9700	9700	62
616	20241010	090400	3858690	9730	9730	9730	9730	0
617	20241010	090300	3858690	9730	9710	9730	9710	100
618	20241010	090200	2886000	9750	9750	9750	9750	0
619	20241010	090100	2886000	9750	9750	9750	9750	0
620	20241010	090000	2886000	9750	9750	9750	9750	296