KissMeData/230240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205000	157518060	9550	9550	9550	9550	1207
3	20241010	204900	157518060	9550	9550	9550	9550	0
4	20241010	204800	157518060	9550	9550	9550	9550	0
5	20241010	204700	157518060	9550	9550	9550	9550	0
6	20241010	204600	157518060	9550	9550	9550	9550	0
7	20241010	204500	157518060	9550	9550	9550	9550	0
8	20241010	204400	157518060	9550	9550	9550	9550	0
9	20241010	204300	157518060	9550	9550	9550	9550	0
10	20241010	204200	157518060	9550	9550	9550	9550	0
11	20241010	204100	157518060	9550	9550	9550	9550	0
12	20241010	204000	157518060	9550	9550	9550	9550	0
13	20241010	203900	157518060	9550	9550	9550	9550	0
14	20241010	203800	157518060	9550	9550	9550	9550	0
15	20241010	203700	157518060	9550	9550	9550	9550	0
16	20241010	203600	157518060	9550	9550	9550	9550	0
17	20241010	203500	157518060	9550	9550	9550	9550	0
18	20241010	203400	157518060	9550	9550	9550	9550	0
19	20241010	203300	157518060	9550	9550	9550	9550	0
20	20241010	203200	157518060	9550	9550	9550	9550	0
21	20241010	203100	157518060	9550	9550	9550	9550	0
22	20241010	203000	157518060	9550	9550	9550	9550	0
23	20241010	202900	157518060	9550	9550	9550	9550	0
24	20241010	202800	157518060	9550	9550	9550	9550	0
25	20241010	202700	157518060	9550	9550	9550	9550	0
26	20241010	202600	157518060	9550	9550	9550	9550	0
27	20241010	202500	157518060	9550	9550	9550	9550	0
28	20241010	202400	157518060	9550	9550	9550	9550	0
29	20241010	202300	157518060	9550	9550	9550	9550	0
30	20241010	202200	157518060	9550	9550	9550	9550	0
31	20241010	202100	157518060	9550	9550	9550	9550	0
32	20241010	202000	157518060	9550	9550	9550	9550	1207
33	20241010	201900	157518060	9550	9550	9550	9550	0
34	20241010	201800	157518060	9550	9550	9550	9550	0
35	20241010	201700	157518060	9550	9550	9550	9550	0
36	20241010	201600	157518060	9550	9550	9550	9550	0
37	20241010	201500	157518060	9550	9550	9550	9550	0
38	20241010	201400	157518060	9550	9550	9550	9550	0
39	20241010	201300	157518060	9550	9550	9550	9550	0
40	20241010	201200	157518060	9550	9550	9550	9550	0
41	20241010	201100	157518060	9550	9550	9550	9550	0
42	20241010	201000	157518060	9550	9550	9550	9550	0
43	20241010	200900	157518060	9550	9550	9550	9550	0
44	20241010	200800	157518060	9550	9550	9550	9550	0
45	20241010	200700	157518060	9550	9550	9550	9550	0
46	20241010	200600	157518060	9550	9550	9550	9550	0
47	20241010	200500	157518060	9550	9550	9550	9550	0
48	20241010	200400	157518060	9550	9550	9550	9550	0
49	20241010	200300	157518060	9550	9550	9550	9550	0
50	20241010	200200	157518060	9550	9550	9550	9550	0
51	20241010	200100	157518060	9550	9550	9550	9550	0
52	20241010	200000	157518060	9550	9550	9550	9550	0
53	20241010	195900	157518060	9550	9550	9550	9550	0
54	20241010	195800	157518060	9550	9550	9550	9550	0
55	20241010	195700	157518060	9550	9550	9550	9550	0
56	20241010	195600	157518060	9550	9550	9550	9550	0
57	20241010	195500	157518060	9550	9550	9550	9550	0
58	20241010	195400	157518060	9550	9550	9550	9550	0
59	20241010	195300	157518060	9550	9550	9550	9550	0
60	20241010	195200	157518060	9550	9550	9550	9550	0
61	20241010	195100	157518060	9550	9550	9550	9550	0
62	20241010	195000	157518060	9550	9550	9550	9550	1207
63	20241010	194900	157518060	9550	9550	9550	9550	0
64	20241010	194800	157518060	9550	9550	9550	9550	0
65	20241010	194700	157518060	9550	9550	9550	9550	0
66	20241010	194600	157518060	9550	9550	9550	9550	0
67	20241010	194500	157518060	9550	9550	9550	9550	0
68	20241010	194400	157518060	9550	9550	9550	9550	0
69	20241010	194300	157518060	9550	9550	9550	9550	0
70	20241010	194200	157518060	9550	9550	9550	9550	0
71	20241010	194100	157518060	9550	9550	9550	9550	0
72	20241010	194000	157518060	9550	9550	9550	9550	0
73	20241010	193900	157518060	9550	9550	9550	9550	0
74	20241010	193800	157518060	9550	9550	9550	9550	0
75	20241010	193700	157518060	9550	9550	9550	9550	0
76	20241010	193600	157518060	9550	9550	9550	9550	0
77	20241010	193500	157518060	9550	9550	9550	9550	0
78	20241010	193400	157518060	9550	9550	9550	9550	0
79	20241010	193300	157518060	9550	9550	9550	9550	0
80	20241010	193200	157518060	9550	9550	9550	9550	0
81	20241010	193100	157518060	9550	9550	9550	9550	0
82	20241010	193000	157518060	9550	9550	9550	9550	0
83	20241010	192900	157518060	9550	9550	9550	9550	0
84	20241010	192800	157518060	9550	9550	9550	9550	0
85	20241010	192700	157518060	9550	9550	9550	9550	0
86	20241010	192600	157518060	9550	9550	9550	9550	0
87	20241010	192500	157518060	9550	9550	9550	9550	0
88	20241010	192400	157518060	9550	9550	9550	9550	0
89	20241010	192300	157518060	9550	9550	9550	9550	0
90	20241010	192200	157518060	9550	9550	9550	9550	0
91	20241010	192100	157518060	9550	9550	9550	9550	0
92	20241010	192000	157518060	9550	9550	9550	9550	1207
93	20241010	191900	157518060	9550	9550	9550	9550	0
94	20241010	191800	157518060	9550	9550	9550	9550	0
95	20241010	191700	157518060	9550	9550	9550	9550	0
96	20241010	191600	157518060	9550	9550	9550	9550	0
97	20241010	191500	157518060	9550	9550	9550	9550	0
98	20241010	191400	157518060	9550	9550	9550	9550	0
99	20241010	191300	157518060	9550	9550	9550	9550	0
100	20241010	191200	157518060	9550	9550	9550	9550	0
101	20241010	191100	157518060	9550	9550	9550	9550	0
102	20241010	191000	157518060	9550	9550	9550	9550	0
103	20241010	190900	157518060	9550	9550	9550	9550	0
104	20241010	190800	157518060	9550	9550	9550	9550	0
105	20241010	190700	157518060	9550	9550	9550	9550	0
106	20241010	190600	157518060	9550	9550	9550	9550	0
107	20241010	190500	157518060	9550	9550	9550	9550	0
108	20241010	190400	157518060	9550	9550	9550	9550	0
109	20241010	190300	157518060	9550	9550	9550	9550	0
110	20241010	190200	157518060	9550	9550	9550	9550	0
111	20241010	190100	157518060	9550	9550	9550	9550	0
112	20241010	190000	157518060	9550	9550	9550	9550	0
113	20241010	185900	157518060	9550	9550	9550	9550	0
114	20241010	185800	157518060	9550	9550	9550	9550	0
115	20241010	185700	157518060	9550	9550	9550	9550	0
116	20241010	185600	157518060	9550	9550	9550	9550	0
117	20241010	185500	157518060	9550	9550	9550	9550	0
118	20241010	185400	157518060	9550	9550	9550	9550	0
119	20241010	185300	157518060	9550	9550	9550	9550	0
120	20241010	185200	157518060	9550	9550	9550	9550	0
121	20241010	185100	157518060	9550	9550	9550	9550	0
122	20241010	185000	157518060	9550	9550	9550	9550	1207
123	20241010	184900	157518060	9550	9550	9550	9550	0
124	20241010	184800	157518060	9550	9550	9550	9550	0
125	20241010	184700	157518060	9550	9550	9550	9550	0
126	20241010	184600	157518060	9550	9550	9550	9550	0
127	20241010	184500	157518060	9550	9550	9550	9550	0
128	20241010	184400	157518060	9550	9550	9550	9550	0
129	20241010	184300	157518060	9550	9550	9550	9550	0
130	20241010	184200	157518060	9550	9550	9550	9550	0
131	20241010	184100	157518060	9550	9550	9550	9550	0
132	20241010	184000	157518060	9550	9550	9550	9550	0
133	20241010	183900	157518060	9550	9550	9550	9550	0
134	20241010	183800	157518060	9550	9550	9550	9550	0
135	20241010	183700	157518060	9550	9550	9550	9550	0
136	20241010	183600	157518060	9550	9550	9550	9550	0
137	20241010	183500	157518060	9550	9550	9550	9550	0
138	20241010	183400	157518060	9550	9550	9550	9550	0
139	20241010	183300	157518060	9550	9550	9550	9550	0
140	20241010	183200	157518060	9550	9550	9550	9550	0
141	20241010	183100	157518060	9550	9550	9550	9550	0
142	20241010	183000	157518060	9550	9550	9550	9550	0
143	20241010	182900	157518060	9550	9550	9550	9550	0
144	20241010	182800	157518060	9550	9550	9550	9550	0
145	20241010	182700	157518060	9550	9550	9550	9550	0
146	20241010	182600	157518060	9550	9550	9550	9550	0
147	20241010	182500	157518060	9550	9550	9550	9550	0
148	20241010	182400	157518060	9550	9550	9550	9550	0
149	20241010	182300	157518060	9550	9550	9550	9550	0
150	20241010	182200	157518060	9550	9550	9550	9550	0
151	20241010	182100	157518060	9550	9550	9550	9550	0
152	20241010	182000	157518060	9550	9550	9550	9550	1207
153	20241010	181900	157518060	9550	9550	9550	9550	0
154	20241010	181800	157518060	9550	9550	9550	9550	0
155	20241010	181700	157518060	9550	9550	9550	9550	0
156	20241010	181600	157518060	9550	9550	9550	9550	0
157	20241010	181500	157518060	9550	9550	9550	9550	0
158	20241010	181400	157518060	9550	9550	9550	9550	0
159	20241010	181300	157518060	9550	9550	9550	9550	0
160	20241010	181200	157518060	9550	9550	9550	9550	0
161	20241010	181100	157518060	9550	9550	9550	9550	0
162	20241010	181000	157518060	9550	9550	9550	9550	0
163	20241010	180900	157518060	9550	9550	9550	9550	0
164	20241010	180800	157518060	9550	9550	9550	9550	0
165	20241010	180700	157518060	9550	9550	9550	9550	0
166	20241010	180600	157518060	9550	9550	9550	9550	0
167	20241010	180500	157518060	9550	9550	9550	9550	0
168	20241010	180400	157518060	9550	9550	9550	9550	0
169	20241010	180300	157518060	9550	9550	9550	9550	0
170	20241010	180200	157518060	9550	9550	9550	9550	0
171	20241010	180100	157518060	9550	9550	9550	9550	0
172	20241010	180000	157518060	9550	9550	9550	9550	0
173	20241010	175900	157518060	9550	9550	9550	9550	0
174	20241010	175800	157518060	9550	9550	9550	9550	0
175	20241010	175700	157518060	9550	9550	9550	9550	0
176	20241010	175600	157518060	9550	9550	9550	9550	0
177	20241010	175500	157518060	9550	9550	9550	9550	0
178	20241010	175400	157518060	9550	9550	9550	9550	0
179	20241010	175300	157518060	9550	9550	9550	9550	0
180	20241010	175200	157518060	9550	9550	9550	9550	0
181	20241010	175100	157518060	9550	9550	9550	9550	0
182	20241010	175000	157518060	9550	9550	9550	9550	1207
183	20241010	174900	157518060	9550	9550	9550	9550	0
184	20241010	174800	157518060	9550	9550	9550	9550	0
185	20241010	174700	157518060	9550	9550	9550	9550	0
186	20241010	174600	157518060	9550	9550	9550	9550	0
187	20241010	174500	157518060	9550	9550	9550	9550	0
188	20241010	174400	157518060	9550	9550	9550	9550	0
189	20241010	174300	157518060	9550	9550	9550	9550	0
190	20241010	174200	157518060	9550	9550	9550	9550	0
191	20241010	174100	157518060	9550	9550	9550	9550	0
192	20241010	174000	157518060	9550	9550	9550	9550	0
193	20241010	173900	157518060	9550	9550	9550	9550	0
194	20241010	173800	157518060	9550	9550	9550	9550	0
195	20241010	173700	157518060	9550	9550	9550	9550	0
196	20241010	173600	157518060	9550	9550	9550	9550	0
197	20241010	173500	157518060	9550	9550	9550	9550	0
198	20241010	173400	157518060	9550	9550	9550	9550	0
199	20241010	173300	157518060	9550	9550	9550	9550	0
200	20241010	173200	157518060	9550	9550	9550	9550	0
201	20241010	173100	157518060	9550	9550	9550	9550	0
202	20241010	173000	157518060	9550	9550	9550	9550	0
203	20241010	172900	157518060	9550	9550	9550	9550	0
204	20241010	172800	157518060	9550	9550	9550	9550	0
205	20241010	172700	157518060	9550	9550	9550	9550	0
206	20241010	172600	157518060	9550	9550	9550	9550	0
207	20241010	172500	157518060	9550	9550	9550	9550	0
208	20241010	172400	157518060	9550	9550	9550	9550	0
209	20241010	172300	157518060	9550	9550	9550	9550	0
210	20241010	172200	157518060	9550	9550	9550	9550	0
211	20241010	172100	157518060	9550	9550	9550	9550	0
212	20241010	172000	157518060	9550	9550	9550	9550	1207
213	20241010	171900	157518060	9550	9550	9550	9550	0
214	20241010	171800	157518060	9550	9550	9550	9550	0
215	20241010	171700	157518060	9550	9550	9550	9550	0
216	20241010	171600	157518060	9550	9550	9550	9550	0
217	20241010	171500	157518060	9550	9550	9550	9550	0
218	20241010	171400	157518060	9550	9550	9550	9550	0
219	20241010	171300	157518060	9550	9550	9550	9550	0
220	20241010	171200	157518060	9550	9550	9550	9550	0
221	20241010	171100	157518060	9550	9550	9550	9550	0
222	20241010	171000	157518060	9550	9550	9550	9550	0
223	20241010	170900	157518060	9550	9550	9550	9550	0
224	20241010	170800	157518060	9550	9550	9550	9550	0
225	20241010	170700	157518060	9550	9550	9550	9550	0
226	20241010	170600	157518060	9550	9550	9550	9550	0
227	20241010	170500	157518060	9550	9550	9550	9550	0
228	20241010	170400	157518060	9550	9550	9550	9550	0
229	20241010	170300	157518060	9550	9550	9550	9550	0
230	20241010	170200	157518060	9550	9550	9550	9550	0
231	20241010	170100	157518060	9550	9550	9550	9550	0
232	20241010	170000	157518060	9550	9550	9550	9550	0
233	20241010	165900	157518060	9550	9550	9550	9550	0
234	20241010	165800	157518060	9550	9550	9550	9550	0
235	20241010	165700	157518060	9550	9550	9550	9550	0
236	20241010	165600	157518060	9550	9550	9550	9550	0
237	20241010	165500	157518060	9550	9550	9550	9550	0
238	20241010	165400	157518060	9550	9550	9550	9550	0
239	20241010	165300	157518060	9550	9550	9550	9550	0
240	20241010	165200	157518060	9550	9550	9550	9550	0
241	20241010	165100	157518060	9550	9550	9550	9550	0
242	20241010	165000	157518060	9550	9550	9550	9550	1207
243	20241010	164900	157518060	9550	9550	9550	9550	0
244	20241010	164800	157518060	9550	9550	9550	9550	0
245	20241010	164700	157518060	9550	9550	9550	9550	0
246	20241010	164600	157518060	9550	9550	9550	9550	0
247	20241010	164500	157518060	9550	9550	9550	9550	0
248	20241010	164400	157518060	9550	9550	9550	9550	0
249	20241010	164300	157518060	9550	9550	9550	9550	0
250	20241010	164200	157518060	9550	9550	9550	9550	0
251	20241010	164100	157518060	9550	9550	9550	9550	0
252	20241010	164000	157518060	9550	9550	9550	9550	0
253	20241010	163900	157518060	9550	9550	9550	9550	0
254	20241010	163800	157518060	9550	9550	9550	9550	0
255	20241010	163700	157518060	9550	9550	9550	9550	0
256	20241010	163600	157518060	9550	9550	9550	9550	0
257	20241010	163500	157518060	9550	9550	9550	9550	0
258	20241010	163400	157518060	9550	9550	9550	9550	0
259	20241010	163300	157518060	9550	9550	9550	9550	0
260	20241010	163200	157518060	9550	9550	9550	9550	0
261	20241010	163100	157518060	9550	9550	9550	9550	0
262	20241010	163000	157518060	9550	9550	9550	9550	0
263	20241010	162900	157518060	9550	9550	9550	9550	0
264	20241010	162800	157518060	9550	9550	9550	9550	0
265	20241010	162700	157518060	9550	9550	9550	9550	0
266	20241010	162600	157518060	9550	9550	9550	9550	0
267	20241010	162500	157518060	9550	9550	9550	9550	0
268	20241010	162400	157518060	9550	9550	9550	9550	0
269	20241010	162300	157518060	9550	9550	9550	9550	0
270	20241010	162200	157518060	9550	9550	9550	9550	0
271	20241010	162100	157518060	9550	9550	9550	9550	0
272	20241010	162000	157518060	9550	9550	9550	9550	1207
273	20241010	161900	157518060	9550	9550	9550	9550	0
274	20241010	161800	157518060	9550	9550	9550	9550	0
275	20241010	161700	157518060	9550	9550	9550	9550	0
276	20241010	161600	157518060	9550	9550	9550	9550	0
277	20241010	161500	157518060	9550	9550	9550	9550	0
278	20241010	161400	157518060	9550	9550	9550	9550	0
279	20241010	161300	157518060	9550	9550	9550	9550	0
280	20241010	161200	157518060	9550	9550	9550	9550	0
281	20241010	161100	157518060	9550	9550	9550	9550	0
282	20241010	161000	157518060	9550	9550	9550	9550	0
283	20241010	160900	157518060	9550	9550	9550	9550	0
284	20241010	160800	157518060	9550	9550	9550	9550	0
285	20241010	160700	157518060	9550	9550	9550	9550	0
286	20241010	160600	157518060	9550	9550	9550	9550	0
287	20241010	160500	157518060	9550	9550	9550	9550	0
288	20241010	160400	157518060	9550	9550	9550	9550	0
289	20241010	160300	157518060	9550	9550	9550	9550	0
290	20241010	160200	157518060	9550	9550	9550	9550	0
291	20241010	160100	157518060	9550	9550	9550	9550	0
292	20241010	160000	157518060	9550	9550	9550	9550	0
293	20241010	155900	157518060	9550	9550	9550	9550	0
294	20241010	155800	157518060	9550	9550	9550	9550	0
295	20241010	155700	157518060	9550	9550	9550	9550	0
296	20241010	155600	157518060	9550	9550	9550	9550	0
297	20241010	155500	157518060	9550	9550	9550	9550	0
298	20241010	155400	157518060	9550	9550	9550	9550	0
299	20241010	155300	157518060	9550	9550	9550	9550	0
300	20241010	155200	157518060	9550	9550	9550	9550	0
301	20241010	155100	157518060	9550	9550	9550	9550	0
302	20241010	155000	157518060	9550	9550	9550	9550	1207
303	20241010	154900	157518060	9550	9550	9550	9550	0
304	20241010	154800	157518060	9550	9550	9550	9550	0
305	20241010	154700	157518060	9550	9550	9550	9550	0
306	20241010	154600	157518060	9550	9550	9550	9550	0
307	20241010	154500	157518060	9550	9550	9550	9550	0
308	20241010	154400	157518060	9550	9550	9550	9550	0
309	20241010	154300	157518060	9550	9550	9550	9550	0
310	20241010	154200	157518060	9550	9550	9550	9550	0
311	20241010	154100	157518060	9550	9550	9550	9550	0
312	20241010	154000	157518060	9550	9550	9550	9550	0
313	20241010	153900	157518060	9550	9550	9550	9550	0
314	20241010	153800	157518060	9550	9550	9550	9550	0
315	20241010	153700	157518060	9550	9550	9550	9550	0
316	20241010	153600	157518060	9550	9550	9550	9550	0
317	20241010	153500	157518060	9550	9550	9550	9550	0
318	20241010	153400	157518060	9550	9550	9550	9550	0
319	20241010	153300	157518060	9550	9550	9550	9550	0
320	20241010	153200	157518060	9550	9550	9550	9550	0
321	20241010	153100	157518060	9550	9550	9550	9550	0
322	20241010	153000	157518060	9550	9550	9550	9550	1207
323	20241010	152900	145991210	9430	9430	9430	9430	0
324	20241010	152800	145991210	9430	9430	9430	9430	0
325	20241010	152700	145991210	9430	9430	9430	9430	0
326	20241010	152600	145991210	9430	9430	9430	9430	0
327	20241010	152500	145991210	9430	9430	9430	9430	0
328	20241010	152400	145991210	9430	9430	9430	9430	0
329	20241010	152300	145991210	9430	9430	9430	9430	0
330	20241010	152200	145991210	9430	9430	9430	9430	0
331	20241010	152100	145991210	9430	9430	9430	9430	0
332	20241010	152000	145991210	9430	9430	9430	9430	0
333	20241010	151900	145991210	9430	9390	9430	9390	115
334	20241010	151800	144910830	9400	9400	9400	9400	20
335	20241010	151700	144722830	9400	9400	9400	9400	3
336	20241010	151600	144694630	9430	9430	9430	9430	1
337	20241010	151500	144685200	9420	9410	9430	9400	296
338	20241010	151400	141901560	9420	9430	9430	9420	11
339	20241010	151300	141797840	9430	9430	9430	9430	0
340	20241010	151200	141797840	9430	9430	9430	9420	18
341	20241010	151100	141628200	9430	9430	9430	9430	1
342	20241010	151000	141618770	9430	9430	9430	9430	6
343	20241010	150900	141562190	9430	9430	9430	9410	3
344	20241010	150800	141533920	9410	9400	9410	9400	26
345	20241010	150700	141289500	9410	9410	9410	9410	10
346	20241010	150600	141195400	9410	9450	9450	9410	20
347	20241010	150500	141007160	9410	9450	9450	9410	220
348	20241010	150400	138933130	9450	9430	9450	9420	116
349	20241010	150300	137839430	9420	9420	9420	9420	0
350	20241010	150200	137839430	9420	9420	9420	9420	0
351	20241010	150100	137839430	9420	9420	9420	9420	1
352	20241010	150000	137830010	9420	9430	9430	9420	232
353	20241010	145900	135644390	9450	9450	9450	9450	0
354	20241010	145800	135644390	9450	9450	9450	9450	0
355	20241010	145700	135644390	9450	9450	9450	9450	0
356	20241010	145600	135644390	9450	9450	9450	9450	10
357	20241010	145500	135549890	9450	9450	9450	9450	0
358	20241010	145400	135549890	9450	9450	9450	9450	0
359	20241010	145300	135549890	9450	9440	9450	9440	4
360	20241010	145200	135512120	9440	9440	9440	9440	10
361	20241010	145100	135417720	9430	9430	9430	9430	0
362	20241010	145000	135417720	9430	9430	9430	9430	0
363	20241010	144900	135417720	9430	9430	9430	9430	1
364	20241010	144800	135408290	9440	9440	9440	9440	0
365	20241010	144700	135408290	9440	9440	9440	9440	0
366	20241010	144600	135408290	9440	9440	9440	9440	0
367	20241010	144500	135408290	9440	9440	9440	9440	0
368	20241010	144400	135408290	9440	9440	9440	9440	0
369	20241010	144300	135408290	9440	9440	9440	9440	0
370	20241010	144200	135408290	9440	9450	9450	9440	16
371	20241010	144100	135257150	9450	9450	9450	9450	2
372	20241010	144000	135238250	9450	9450	9450	9450	0
373	20241010	143900	135238250	9450	9450	9450	9450	1
374	20241010	143800	135228800	9450	9450	9450	9450	1
375	20241010	143700	135219350	9460	9460	9460	9460	0
376	20241010	143600	135219350	9460	9460	9460	9460	0
377	20241010	143500	135219350	9460	9460	9460	9460	1
378	20241010	143400	135209890	9460	9420	9460	9420	3
379	20241010	143300	135181570	9420	9420	9420	9420	896
380	20241010	143200	126741250	9420	9420	9420	9420	1
381	20241010	143100	126731830	9410	9410	9410	9410	55
382	20241010	143000	126214280	9410	9410	9410	9410	0
383	20241010	142900	126214280	9410	9410	9410	9410	1
384	20241010	142800	126204870	9420	9430	9430	9420	191
385	20241010	142700	124405640	9470	9470	9470	9470	0
386	20241010	142600	124405640	9470	9470	9470	9470	0
387	20241010	142500	124405640	9470	9470	9470	9470	0
388	20241010	142400	124405640	9470	9470	9470	9470	0
389	20241010	142300	124405640	9470	9420	9470	9420	215
390	20241010	142200	122380290	9410	9420	9420	9410	353
391	20241010	142100	119058380	9420	9420	9420	9420	0
392	20241010	142000	119058380	9420	9450	9450	9420	656
393	20241010	141900	112867970	9480	9480	9480	9480	0
394	20241010	141800	112867970	9480	9450	9480	9450	222
395	20241010	141700	110770040	9450	9460	9480	9450	524
396	20241010	141600	105818170	9460	9460	9460	9460	0
397	20241010	141500	105818170	9460	9460	9460	9460	11
398	20241010	141400	105714110	9480	9480	9480	9480	11
399	20241010	141300	105609830	9460	9470	9480	9460	52
400	20241010	141200	105117880	9470	9470	9470	9470	0
401	20241010	141100	105117880	9470	9470	9470	9470	0
402	20241010	141000	105117880	9470	9470	9470	9470	0
403	20241010	140900	105117880	9470	9470	9470	9470	0
404	20241010	140800	105117880	9470	9470	9470	9470	0
405	20241010	140700	105117880	9470	9470	9470	9470	117
406	20241010	140600	104009890	9480	9480	9480	9480	0
407	20241010	140500	104009890	9480	9480	9480	9480	0
408	20241010	140400	104009890	9480	9480	9480	9480	0
409	20241010	140300	104009890	9480	9480	9480	9480	0
410	20241010	140200	104009890	9480	9480	9480	9480	0
411	20241010	140100	104009890	9480	9480	9480	9480	0
412	20241010	140000	104009890	9480	9480	9480	9480	0
413	20241010	135900	104009890	9480	9480	9480	9480	0
414	20241010	135800	104009890	9480	9490	9490	9480	55
415	20241010	135700	103488290	9500	9510	9510	9500	20
416	20241010	135600	103298190	9500	9500	9500	9500	0
417	20241010	135500	103298190	9500	9500	9500	9500	0
418	20241010	135400	103298190	9500	9500	9500	9500	0
419	20241010	135300	103298190	9500	9500	9500	9500	0
420	20241010	135200	103298190	9500	9500	9500	9500	0
421	20241010	135100	103298190	9500	9500	9500	9500	17
422	20241010	135000	103136690	9510	9510	9510	9510	10
423	20241010	134900	103041590	9520	9520	9520	9520	10
424	20241010	134800	102946390	9520	9510	9520	9510	2
425	20241010	134700	102927360	9500	9500	9500	9500	0
426	20241010	134600	102927360	9500	9500	9500	9500	0
427	20241010	134500	102927360	9500	9500	9500	9500	0
428	20241010	134400	102927360	9500	9500	9500	9500	3
429	20241010	134300	102898860	9510	9530	9530	9510	20
430	20241010	134200	102708460	9540	9540	9540	9540	10
431	20241010	134100	102613060	9540	9540	9540	9540	0
432	20241010	134000	102613060	9540	9540	9540	9540	0
433	20241010	133900	102613060	9540	9540	9540	9540	1
434	20241010	133800	102603520	9530	9530	9530	9530	0
435	20241010	133700	102603520	9530	9530	9530	9530	0
436	20241010	133600	102603520	9530	9530	9530	9530	0
437	20241010	133500	102603520	9530	9530	9530	9530	0
438	20241010	133400	102603520	9530	9530	9530	9530	0
439	20241010	133300	102603520	9530	9530	9530	9530	0
440	20241010	133200	102603520	9530	9530	9530	9530	1
441	20241010	133100	102593990	9520	9480	9550	9480	49
442	20241010	133000	102128960	9470	9470	9470	9470	0
443	20241010	132900	102128960	9470	9470	9470	9470	0
444	20241010	132800	102128960	9470	9470	9470	9470	72
445	20241010	132700	101447120	9470	9470	9470	9470	0
446	20241010	132600	101447120	9470	9470	9470	9470	90
447	20241010	132500	100594820	9470	9470	9470	9470	0
448	20241010	132400	100594820	9470	9460	9470	9460	166
449	20241010	132300	99024210	9460	9460	9460	9460	104
450	20241010	132200	98040370	9450	9450	9450	9450	0
451	20241010	132100	98040370	9450	9450	9450	9450	0
452	20241010	132000	98040370	9450	9450	9450	9450	0
453	20241010	131900	98040370	9450	9450	9450	9450	142
454	20241010	131800	96698470	9470	9470	9470	9470	1
455	20241010	131700	96689000	9460	9470	9470	9460	8
456	20241010	131600	96613290	9460	9460	9460	9460	0
457	20241010	131500	96613290	9460	9460	9460	9460	5
458	20241010	131400	96565990	9490	9490	9490	9490	0
459	20241010	131300	96565990	9490	9460	9490	9450	325
460	20241010	131200	93491620	9470	9480	9480	9470	438
461	20241010	131100	89342690	9490	9490	9490	9490	82
462	20241010	131000	88564510	9520	9520	9520	9520	1
463	20241010	130900	88554990	9490	9500	9500	9490	2174
464	20241010	130800	67902280	9500	9500	9500	9500	0
465	20241010	130700	67902280	9500	9500	9500	9500	0
466	20241010	130600	67902280	9500	9500	9500	9500	1
467	20241010	130500	67892780	9500	9500	9500	9500	54
468	20241010	130400	67379780	9510	9510	9510	9510	10
469	20241010	130300	67284680	9550	9550	9550	9550	0
470	20241010	130200	67284680	9550	9550	9550	9550	0
471	20241010	130100	67284680	9550	9550	9550	9550	0
472	20241010	130000	67284680	9550	9550	9550	9550	1
473	20241010	125900	67275130	9510	9510	9510	9510	0
474	20241010	125800	67275130	9510	9510	9510	9510	0
475	20241010	125700	67275130	9510	9510	9510	9510	0
476	20241010	125600	67275130	9510	9510	9510	9510	11
477	20241010	125500	67170520	9520	9510	9550	9510	42
478	20241010	125400	66771030	9510	9510	9510	9510	0
479	20241010	125300	66771030	9510	9510	9510	9510	0
480	20241010	125200	66771030	9510	9510	9510	9510	0
481	20241010	125100	66771030	9510	9510	9510	9510	30
482	20241010	125000	66485730	9510	9510	9510	9510	200
483	20241010	124900	64583730	9510	9510	9510	9510	1
484	20241010	124800	64574220	9510	9510	9510	9510	2
485	20241010	124700	64555200	9510	9510	9510	9510	10
486	20241010	124600	64460100	9510	9510	9510	9510	0
487	20241010	124500	64460100	9510	9510	9510	9510	0
488	20241010	124400	64460100	9510	9510	9510	9510	0
489	20241010	124300	64460100	9510	9510	9510	9510	0
490	20241010	124200	64460100	9510	9510	9510	9510	1
491	20241010	124100	64450590	9500	9500	9500	9500	0
492	20241010	124000	64450590	9500	9500	9500	9500	0
493	20241010	123900	64450590	9500	9500	9500	9500	0
494	20241010	123800	64450590	9500	9500	9500	9500	0
495	20241010	123700	64450590	9500	9500	9500	9500	0
496	20241010	123600	64450590	9500	9500	9500	9500	0
497	20241010	123500	64450590	9500	9500	9500	9500	85
498	20241010	123400	63643090	9500	9500	9500	9500	0
499	20241010	123300	63643090	9500	9500	9500	9500	0
500	20241010	123200	63643090	9500	9500	9500	9500	0
501	20241010	123100	63643090	9500	9500	9500	9500	0
502	20241010	123000	63643090	9500	9500	9500	9500	0
503	20241010	122900	63643090	9500	9500	9500	9500	0
504	20241010	122800	63643090	9500	9500	9500	9500	0
505	20241010	122700	63643090	9500	9510	9510	9500	110
506	20241010	122600	62597990	9510	9510	9510	9510	0
507	20241010	122500	62597990	9510	9510	9510	9510	0
508	20241010	122400	62597990	9510	9510	9510	9510	53
509	20241010	122300	62093960	9500	9500	9500	9500	0
510	20241010	122200	62093960	9500	9500	9500	9500	0
511	20241010	122100	62093960	9500	9510	9510	9500	101
512	20241010	122000	61134450	9510	9510	9510	9510	0
513	20241010	121900	61134450	9510	9510	9510	9510	0
514	20241010	121800	61134450	9510	9510	9510	9510	0
515	20241010	121700	61134450	9510	9510	9510	9510	0
516	20241010	121600	61134450	9510	9510	9510	9510	0
517	20241010	121500	61134450	9510	9510	9510	9510	0
518	20241010	121400	61134450	9510	9510	9510	9510	0
519	20241010	121300	61134450	9510	9510	9510	9510	444
520	20241010	121200	56912010	9510	9510	9510	9510	0
521	20241010	121100	56912010	9510	9510	9510	9510	0
522	20241010	121000	56912010	9510	9520	9520	9510	60
523	20241010	120900	56341400	9550	9550	9550	9550	0
524	20241010	120800	56341400	9550	9550	9550	9550	0
525	20241010	120700	56341400	9550	9550	9550	9550	0
526	20241010	120600	56341400	9550	9550	9550	9550	0
527	20241010	120500	56341400	9550	9550	9550	9550	0
528	20241010	120400	56341400	9550	9550	9550	9550	0
529	20241010	120300	56341400	9550	9550	9550	9550	0
530	20241010	120200	56341400	9550	9550	9550	9550	0
531	20241010	120100	56341400	9550	9550	9550	9550	2
532	20241010	120000	56322300	9550	9550	9550	9550	0
533	20241010	115900	56322300	9550	9550	9550	9550	0
534	20241010	115800	56322300	9550	9550	9550	9550	0
535	20241010	115700	56322300	9550	9550	9550	9550	0
536	20241010	115600	56322300	9550	9550	9550	9550	1
537	20241010	115500	56312750	9500	9500	9500	9500	1
538	20241010	115400	56303250	9510	9510	9510	9510	0
539	20241010	115300	56303250	9510	9510	9510	9510	0
540	20241010	115200	56303250	9510	9510	9510	9510	46
541	20241010	115100	55865790	9510	9530	9530	9510	141
542	20241010	115000	54524680	9540	9540	9540	9540	0
543	20241010	114900	54524680	9540	9540	9540	9540	8
544	20241010	114800	54448360	9550	9550	9550	9550	5
545	20241010	114700	54400610	9560	9560	9560	9560	0
546	20241010	114600	54400610	9560	9560	9560	9560	0
547	20241010	114500	54400610	9560	9560	9560	9560	0
548	20241010	114400	54400610	9560	9560	9560	9560	0
549	20241010	114300	54400610	9560	9560	9560	9560	5
550	20241010	114200	54352810	9560	9560	9560	9560	10
551	20241010	114100	54257210	9560	9560	9560	9560	0
552	20241010	114000	54257210	9560	9560	9560	9560	0
553	20241010	113900	54257210	9560	9560	9560	9560	1
554	20241010	113800	54247650	9520	9510	9520	9510	199
555	20241010	113700	52354980	9520	9520	9520	9520	0
556	20241010	113600	52354980	9520	9520	9520	9520	0
557	20241010	113500	52354980	9520	9520	9520	9520	3
558	20241010	113400	52326420	9520	9500	9520	9500	20
559	20241010	113300	52136320	9500	9500	9500	9500	0
560	20241010	113200	52136320	9500	9500	9500	9500	0
561	20241010	113100	52136320	9500	9500	9500	9500	7
562	20241010	113000	52069820	9510	9510	9510	9510	361
563	20241010	112900	48636710	9520	9520	9520	9520	0
564	20241010	112800	48636710	9520	9520	9520	9520	0
565	20241010	112700	48636710	9520	9520	9520	9520	0
566	20241010	112600	48636710	9520	9520	9520	9520	0
567	20241010	112500	48636710	9520	9520	9520	9520	10
568	20241010	112400	48541510	9520	9520	9520	9520	0
569	20241010	112300	48541510	9520	9520	9520	9520	1
570	20241010	112200	48531990	9530	9530	9530	9530	0
571	20241010	112100	48531990	9530	9520	9530	9520	65
572	20241010	112000	47913180	9500	9500	9500	9500	7
573	20241010	111900	47846680	9510	9510	9510	9510	204
574	20241010	111800	45906640	9530	9530	9530	9530	0
575	20241010	111700	45906640	9530	9530	9530	9530	0
576	20241010	111600	45906640	9530	9530	9530	9530	1
577	20241010	111500	45897110	9530	9530	9530	9530	0
578	20241010	111400	45897110	9530	9530	9530	9530	40
579	20241010	111300	45515910	9530	9530	9530	9530	1
580	20241010	111200	45506380	9510	9510	9510	9510	0
581	20241010	111100	45506380	9510	9520	9520	9510	66
582	20241010	111000	44878260	9530	9530	9530	9530	0
583	20241010	110900	44878260	9530	9540	9540	9530	30
584	20241010	110800	44592330	9530	9530	9530	9530	0
585	20241010	110700	44592330	9530	9530	9530	9530	0
586	20241010	110600	44592330	9530	9530	9530	9530	6
587	20241010	110500	44535150	9540	9540	9540	9540	5
588	20241010	110400	44487450	9560	9560	9560	9560	0
589	20241010	110300	44487450	9560	9560	9560	9560	0
590	20241010	110200	44487450	9560	9560	9560	9560	1
591	20241010	110100	44477890	9560	9560	9560	9560	0
592	20241010	110000	44477890	9560	9560	9560	9560	0
593	20241010	105900	44477890	9560	9560	9560	9560	0
594	20241010	105800	44477890	9560	9560	9560	9560	0
595	20241010	105700	44477890	9560	9550	9560	9550	2
596	20241010	105600	44458780	9520	9520	9520	9520	0
597	20241010	105500	44458780	9520	9520	9520	9520	0
598	20241010	105400	44458780	9520	9520	9520	9520	0
599	20241010	105300	44458780	9520	9520	9520	9520	0
600	20241010	105200	44458780	9520	9520	9520	9520	0
601	20241010	105100	44458780	9520	9520	9520	9520	0
602	20241010	105000	44458780	9520	9520	9520	9520	0
603	20241010	104900	44458780	9520	9520	9520	9520	0
604	20241010	104800	44458780	9520	9520	9520	9520	0
605	20241010	104700	44458780	9520	9520	9520	9520	0
606	20241010	104600	44458780	9520	9520	9520	9520	0
607	20241010	104500	44458780	9520	9520	9520	9520	98
608	20241010	104400	43525820	9560	9560	9560	9560	0
609	20241010	104300	43525820	9560	9560	9560	9560	0
610	20241010	104200	43525820	9560	9560	9560	9560	0
611	20241010	104100	43525820	9560	9560	9560	9560	0
612	20241010	104000	43525820	9560	9560	9560	9560	0
613	20241010	103900	43525820	9560	9560	9560	9560	1
614	20241010	103800	43516260	9560	9560	9560	9560	2
615	20241010	103700	43497140	9570	9570	9570	9570	0
616	20241010	103600	43497140	9570	9570	9570	9570	0
617	20241010	103500	43497140	9570	9570	9570	9570	0
618	20241010	103400	43497140	9570	9550	9570	9550	13
619	20241010	103300	43372930	9560	9560	9560	9560	31
620	20241010	103200	43076570	9520	9520	9520	9520	0
621	20241010	103100	43076570	9520	9520	9520	9520	0
622	20241010	103000	43076570	9520	9520	9520	9520	0
623	20241010	102900	43076570	9520	9520	9520	9520	0
624	20241010	102800	43076570	9520	9520	9520	9520	0
625	20241010	102700	43076570	9520	9520	9520	9520	0
626	20241010	102600	43076570	9520	9520	9520	9520	0
627	20241010	102500	43076570	9520	9520	9520	9520	1
628	20241010	102400	43067050	9590	9590	9590	9590	0
629	20241010	102300	43067050	9590	9590	9590	9590	0
630	20241010	102200	43067050	9590	9590	9590	9590	0
631	20241010	102100	43067050	9590	9590	9590	9590	0
632	20241010	102000	43067050	9590	9590	9590	9590	0
633	20241010	101900	43067050	9590	9590	9590	9590	1
634	20241010	101800	43057460	9550	9550	9550	9550	0
635	20241010	101700	43057460	9550	9550	9550	9550	124
636	20241010	101600	41873260	9550	9550	9550	9550	0
637	20241010	101500	41873260	9550	9550	9550	9550	0
638	20241010	101400	41873260	9550	9500	9550	9500	14
639	20241010	101300	41739760	9500	9500	9500	9500	400
640	20241010	101200	37939760	9550	9550	9550	9550	68
641	20241010	101100	37290360	9550	9550	9550	9550	0
642	20241010	101000	37290360	9550	9550	9550	9550	0
643	20241010	100900	37290360	9550	9550	9550	9550	0
644	20241010	100800	37290360	9550	9550	9550	9550	3
645	20241010	100700	37261710	9500	9500	9500	9500	95
646	20241010	100600	36359210	9510	9510	9510	9510	105
647	20241010	100500	35360660	9500	9500	9500	9500	0
648	20241010	100400	35360660	9500	9500	9500	9500	4
649	20241010	100300	35322660	9520	9520	9520	9520	0
650	20241010	100200	35322660	9520	9520	9520	9520	0
651	20241010	100100	35322660	9520	9520	9530	9500	11
652	20241010	100000	35218000	9500	9500	9500	9500	1
653	20241010	095900	35208500	9500	9500	9500	9500	50
654	20241010	095800	34733500	9550	9550	9550	9550	0
655	20241010	095700	34733500	9550	9550	9550	9550	1
656	20241010	095600	34723950	9500	9540	9540	9500	261
657	20241010	095500	32240450	9500	9510	9510	9500	200
658	20241010	095400	30339450	9500	9500	9500	9500	0
659	20241010	095300	30339450	9500	9500	9500	9500	0
660	20241010	095200	30339450	9500	9550	9550	9500	304
661	20241010	095100	27450950	9550	9550	9550	9550	0
662	20241010	095000	27450950	9550	9550	9550	9550	10
663	20241010	094900	27355450	9500	9480	9500	9480	263
664	20241010	094800	24859700	9500	9500	9500	9500	1
665	20241010	094700	24850200	9490	9490	9490	9490	0
666	20241010	094600	24850200	9490	9490	9490	9490	0
667	20241010	094500	24850200	9490	9490	9490	9490	10
668	20241010	094400	24755300	9490	9490	9490	9490	2
669	20241010	094300	24736320	9490	9490	9490	9490	1
670	20241010	094200	24726830	9500	9490	9500	9480	332
671	20241010	094100	21577750	9490	9490	9490	9490	2
672	20241010	094000	21558770	9500	9500	9500	9500	1
673	20241010	093900	21549270	9500	9500	9500	9500	5
674	20241010	093800	21501770	9500	9510	9510	9500	257
675	20241010	093700	19059920	9520	9520	9520	9520	0
676	20241010	093600	19059920	9520	9520	9520	9520	0
677	20241010	093500	19059920	9520	9530	9530	9520	76
678	20241010	093400	18336040	9540	9540	9540	9540	0
679	20241010	093300	18336040	9540	9540	9540	9540	0
680	20241010	093200	18336040	9540	9550	9550	9540	46
681	20241010	093100	17896950	9590	9590	9590	9590	0
682	20241010	093000	17896950	9590	9590	9590	9590	5
683	20241010	092900	17849000	9590	9590	9590	9590	0
684	20241010	092800	17849000	9590	9590	9590	9590	0
685	20241010	092700	17849000	9590	9590	9590	9590	0
686	20241010	092600	17849000	9590	9590	9590	9590	0
687	20241010	092500	17849000	9590	9590	9590	9590	1
688	20241010	092400	17839410	9560	9560	9560	9560	1026
689	20241010	092300	8030850	9550	9550	9550	9550	5
690	20241010	092200	7983100	9550	9590	9590	9550	16
691	20241010	092100	7830260	9540	9540	9540	9540	5
692	20241010	092000	7782560	9610	9610	9610	9610	0
693	20241010	091900	7782560	9610	9540	9610	9540	2
694	20241010	091800	7763410	9540	9610	9610	9540	5
695	20241010	091700	7715640	9540	9590	9590	9540	259
696	20241010	091600	5238540	9630	9630	9630	9630	0
697	20241010	091500	5238540	9630	9630	9630	9630	0
698	20241010	091400	5238540	9630	9630	9630	9630	0
699	20241010	091300	5238540	9630	9630	9630	9630	1
700	20241010	091200	5228910	9590	9590	9590	9590	14
701	20241010	091100	5094650	9650	9650	9650	9650	0
702	20241010	091000	5094650	9650	9650	9650	9650	0
703	20241010	090900	5094650	9650	9660	9660	9600	52
704	20241010	090800	4595340	9600	9600	9600	9600	1
705	20241010	090700	4585740	9670	9640	9670	9640	6
706	20241010	090600	4527750	9630	9630	9630	9630	50
707	20241010	090500	4046250	9700	9720	9720	9700	37
708	20241010	090400	3687330	9720	9670	9720	9670	22
709	20241010	090300	3474340	9630	9630	9630	9630	0
710	20241010	090200	3474340	9630	9630	9630	9630	0
711	20241010	090100	3474340	9630	9620	9630	9620	160
712	20241010	090000	1933940	9570	9570	9580	9570	202