KissMeData/315640/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211400	540258600	5560	5560	5560	5560	966
3	20241010	211300	540258600	5560	5560	5560	5560	0
4	20241010	211200	540258600	5560	5560	5560	5560	0
5	20241010	211100	540258600	5560	5560	5560	5560	0
6	20241010	211000	540258600	5560	5560	5560	5560	0
7	20241010	210900	540258600	5560	5560	5560	5560	0
8	20241010	210800	540258600	5560	5560	5560	5560	0
9	20241010	210700	540258600	5560	5560	5560	5560	0
10	20241010	210600	540258600	5560	5560	5560	5560	0
11	20241010	210500	540258600	5560	5560	5560	5560	0
12	20241010	210400	540258600	5560	5560	5560	5560	0
13	20241010	210300	540258600	5560	5560	5560	5560	0
14	20241010	210200	540258600	5560	5560	5560	5560	0
15	20241010	210100	540258600	5560	5560	5560	5560	0
16	20241010	210000	540258600	5560	5560	5560	5560	0
17	20241010	205900	540258600	5560	5560	5560	5560	0
18	20241010	205800	540258600	5560	5560	5560	5560	0
19	20241010	205700	540258600	5560	5560	5560	5560	0
20	20241010	205600	540258600	5560	5560	5560	5560	0
21	20241010	205500	540258600	5560	5560	5560	5560	0
22	20241010	205400	540258600	5560	5560	5560	5560	0
23	20241010	205300	540258600	5560	5560	5560	5560	0
24	20241010	205200	540258600	5560	5560	5560	5560	0
25	20241010	205100	540258600	5560	5560	5560	5560	0
26	20241010	205000	540258600	5560	5560	5560	5560	0
27	20241010	204900	540258600	5560	5560	5560	5560	0
28	20241010	204800	540258600	5560	5560	5560	5560	0
29	20241010	204700	540258600	5560	5560	5560	5560	0
30	20241010	204600	540258600	5560	5560	5560	5560	0
31	20241010	204500	540258600	5560	5560	5560	5560	0
32	20241010	204400	540258600	5560	5560	5560	5560	966
33	20241010	204300	540258600	5560	5560	5560	5560	0
34	20241010	204200	540258600	5560	5560	5560	5560	0
35	20241010	204100	540258600	5560	5560	5560	5560	0
36	20241010	204000	540258600	5560	5560	5560	5560	0
37	20241010	203900	540258600	5560	5560	5560	5560	0
38	20241010	203800	540258600	5560	5560	5560	5560	0
39	20241010	203700	540258600	5560	5560	5560	5560	0
40	20241010	203600	540258600	5560	5560	5560	5560	0
41	20241010	203500	540258600	5560	5560	5560	5560	0
42	20241010	203400	540258600	5560	5560	5560	5560	0
43	20241010	203300	540258600	5560	5560	5560	5560	0
44	20241010	203200	540258600	5560	5560	5560	5560	0
45	20241010	203100	540258600	5560	5560	5560	5560	0
46	20241010	203000	540258600	5560	5560	5560	5560	0
47	20241010	202900	540258600	5560	5560	5560	5560	0
48	20241010	202800	540258600	5560	5560	5560	5560	0
49	20241010	202700	540258600	5560	5560	5560	5560	0
50	20241010	202600	540258600	5560	5560	5560	5560	0
51	20241010	202500	540258600	5560	5560	5560	5560	0
52	20241010	202400	540258600	5560	5560	5560	5560	0
53	20241010	202300	540258600	5560	5560	5560	5560	0
54	20241010	202200	540258600	5560	5560	5560	5560	0
55	20241010	202100	540258600	5560	5560	5560	5560	0
56	20241010	202000	540258600	5560	5560	5560	5560	0
57	20241010	201900	540258600	5560	5560	5560	5560	0
58	20241010	201800	540258600	5560	5560	5560	5560	0
59	20241010	201700	540258600	5560	5560	5560	5560	0
60	20241010	201600	540258600	5560	5560	5560	5560	0
61	20241010	201500	540258600	5560	5560	5560	5560	0
62	20241010	201400	540258600	5560	5560	5560	5560	966
63	20241010	201300	540258600	5560	5560	5560	5560	0
64	20241010	201200	540258600	5560	5560	5560	5560	0
65	20241010	201100	540258600	5560	5560	5560	5560	0
66	20241010	201000	540258600	5560	5560	5560	5560	0
67	20241010	200900	540258600	5560	5560	5560	5560	0
68	20241010	200800	540258600	5560	5560	5560	5560	0
69	20241010	200700	540258600	5560	5560	5560	5560	0
70	20241010	200600	540258600	5560	5560	5560	5560	0
71	20241010	200500	540258600	5560	5560	5560	5560	0
72	20241010	200400	540258600	5560	5560	5560	5560	0
73	20241010	200300	540258600	5560	5560	5560	5560	0
74	20241010	200200	540258600	5560	5560	5560	5560	0
75	20241010	200100	540258600	5560	5560	5560	5560	0
76	20241010	200000	540258600	5560	5560	5560	5560	0
77	20241010	195900	540258600	5560	5560	5560	5560	0
78	20241010	195800	540258600	5560	5560	5560	5560	0
79	20241010	195700	540258600	5560	5560	5560	5560	0
80	20241010	195600	540258600	5560	5560	5560	5560	0
81	20241010	195500	540258600	5560	5560	5560	5560	0
82	20241010	195400	540258600	5560	5560	5560	5560	0
83	20241010	195300	540258600	5560	5560	5560	5560	0
84	20241010	195200	540258600	5560	5560	5560	5560	0
85	20241010	195100	540258600	5560	5560	5560	5560	0
86	20241010	195000	540258600	5560	5560	5560	5560	0
87	20241010	194900	540258600	5560	5560	5560	5560	0
88	20241010	194800	540258600	5560	5560	5560	5560	0
89	20241010	194700	540258600	5560	5560	5560	5560	0
90	20241010	194600	540258600	5560	5560	5560	5560	0
91	20241010	194500	540258600	5560	5560	5560	5560	0
92	20241010	194400	540258600	5560	5560	5560	5560	966
93	20241010	194300	540258600	5560	5560	5560	5560	0
94	20241010	194200	540258600	5560	5560	5560	5560	0
95	20241010	194100	540258600	5560	5560	5560	5560	0
96	20241010	194000	540258600	5560	5560	5560	5560	0
97	20241010	193900	540258600	5560	5560	5560	5560	0
98	20241010	193800	540258600	5560	5560	5560	5560	0
99	20241010	193700	540258600	5560	5560	5560	5560	0
100	20241010	193600	540258600	5560	5560	5560	5560	0
101	20241010	193500	540258600	5560	5560	5560	5560	0
102	20241010	193400	540258600	5560	5560	5560	5560	0
103	20241010	193300	540258600	5560	5560	5560	5560	0
104	20241010	193200	540258600	5560	5560	5560	5560	0
105	20241010	193100	540258600	5560	5560	5560	5560	0
106	20241010	193000	540258600	5560	5560	5560	5560	0
107	20241010	192900	540258600	5560	5560	5560	5560	0
108	20241010	192800	540258600	5560	5560	5560	5560	0
109	20241010	192700	540258600	5560	5560	5560	5560	0
110	20241010	192600	540258600	5560	5560	5560	5560	0
111	20241010	192500	540258600	5560	5560	5560	5560	0
112	20241010	192400	540258600	5560	5560	5560	5560	0
113	20241010	192300	540258600	5560	5560	5560	5560	0
114	20241010	192200	540258600	5560	5560	5560	5560	0
115	20241010	192100	540258600	5560	5560	5560	5560	0
116	20241010	192000	540258600	5560	5560	5560	5560	0
117	20241010	191900	540258600	5560	5560	5560	5560	0
118	20241010	191800	540258600	5560	5560	5560	5560	0
119	20241010	191700	540258600	5560	5560	5560	5560	0
120	20241010	191600	540258600	5560	5560	5560	5560	0
121	20241010	191500	540258600	5560	5560	5560	5560	0
122	20241010	191400	540258600	5560	5560	5560	5560	966
123	20241010	191300	540258600	5560	5560	5560	5560	0
124	20241010	191200	540258600	5560	5560	5560	5560	0
125	20241010	191100	540258600	5560	5560	5560	5560	0
126	20241010	191000	540258600	5560	5560	5560	5560	0
127	20241010	190900	540258600	5560	5560	5560	5560	0
128	20241010	190800	540258600	5560	5560	5560	5560	0
129	20241010	190700	540258600	5560	5560	5560	5560	0
130	20241010	190600	540258600	5560	5560	5560	5560	0
131	20241010	190500	540258600	5560	5560	5560	5560	0
132	20241010	190400	540258600	5560	5560	5560	5560	0
133	20241010	190300	540258600	5560	5560	5560	5560	0
134	20241010	190200	540258600	5560	5560	5560	5560	0
135	20241010	190100	540258600	5560	5560	5560	5560	0
136	20241010	190000	540258600	5560	5560	5560	5560	0
137	20241010	185900	540258600	5560	5560	5560	5560	0
138	20241010	185800	540258600	5560	5560	5560	5560	0
139	20241010	185700	540258600	5560	5560	5560	5560	0
140	20241010	185600	540258600	5560	5560	5560	5560	0
141	20241010	185500	540258600	5560	5560	5560	5560	0
142	20241010	185400	540258600	5560	5560	5560	5560	0
143	20241010	185300	540258600	5560	5560	5560	5560	0
144	20241010	185200	540258600	5560	5560	5560	5560	0
145	20241010	185100	540258600	5560	5560	5560	5560	0
146	20241010	185000	540258600	5560	5560	5560	5560	0
147	20241010	184900	540258600	5560	5560	5560	5560	0
148	20241010	184800	540258600	5560	5560	5560	5560	0
149	20241010	184700	540258600	5560	5560	5560	5560	0
150	20241010	184600	540258600	5560	5560	5560	5560	0
151	20241010	184500	540258600	5560	5560	5560	5560	0
152	20241010	184400	540258600	5560	5560	5560	5560	966
153	20241010	184300	540258600	5560	5560	5560	5560	0
154	20241010	184200	540258600	5560	5560	5560	5560	0
155	20241010	184100	540258600	5560	5560	5560	5560	0
156	20241010	184000	540258600	5560	5560	5560	5560	0
157	20241010	183900	540258600	5560	5560	5560	5560	0
158	20241010	183800	540258600	5560	5560	5560	5560	0
159	20241010	183700	540258600	5560	5560	5560	5560	0
160	20241010	183600	540258600	5560	5560	5560	5560	0
161	20241010	183500	540258600	5560	5560	5560	5560	0
162	20241010	183400	540258600	5560	5560	5560	5560	0
163	20241010	183300	540258600	5560	5560	5560	5560	0
164	20241010	183200	540258600	5560	5560	5560	5560	0
165	20241010	183100	540258600	5560	5560	5560	5560	0
166	20241010	183000	540258600	5560	5560	5560	5560	0
167	20241010	182900	540258600	5560	5560	5560	5560	0
168	20241010	182800	540258600	5560	5560	5560	5560	0
169	20241010	182700	540258600	5560	5560	5560	5560	0
170	20241010	182600	540258600	5560	5560	5560	5560	0
171	20241010	182500	540258600	5560	5560	5560	5560	0
172	20241010	182400	540258600	5560	5560	5560	5560	0
173	20241010	182300	540258600	5560	5560	5560	5560	0
174	20241010	182200	540258600	5560	5560	5560	5560	0
175	20241010	182100	540258600	5560	5560	5560	5560	0
176	20241010	182000	540258600	5560	5560	5560	5560	0
177	20241010	181900	540258600	5560	5560	5560	5560	0
178	20241010	181800	540258600	5560	5560	5560	5560	0
179	20241010	181700	540258600	5560	5560	5560	5560	0
180	20241010	181600	540258600	5560	5560	5560	5560	0
181	20241010	181500	540258600	5560	5560	5560	5560	0
182	20241010	181400	540258600	5560	5560	5560	5560	966
183	20241010	181300	540258600	5560	5560	5560	5560	0
184	20241010	181200	540258600	5560	5560	5560	5560	0
185	20241010	181100	540258600	5560	5560	5560	5560	0
186	20241010	181000	540258600	5560	5560	5560	5560	0
187	20241010	180900	540258600	5560	5560	5560	5560	0
188	20241010	180800	540258600	5560	5560	5560	5560	0
189	20241010	180700	540258600	5560	5560	5560	5560	0
190	20241010	180600	540258600	5560	5560	5560	5560	0
191	20241010	180500	540258600	5560	5560	5560	5560	0
192	20241010	180400	540258600	5560	5560	5560	5560	0
193	20241010	180300	540258600	5560	5560	5560	5560	0
194	20241010	180200	540258600	5560	5560	5560	5560	0
195	20241010	180100	540258600	5560	5560	5560	5560	0
196	20241010	180000	540258600	5560	5560	5560	5560	0
197	20241010	175900	540258600	5560	5560	5560	5560	0
198	20241010	175800	540258600	5560	5560	5560	5560	0
199	20241010	175700	540258600	5560	5560	5560	5560	0
200	20241010	175600	540258600	5560	5560	5560	5560	0
201	20241010	175500	540258600	5560	5560	5560	5560	0
202	20241010	175400	540258600	5560	5560	5560	5560	0
203	20241010	175300	540258600	5560	5560	5560	5560	0
204	20241010	175200	540258600	5560	5560	5560	5560	0
205	20241010	175100	540258600	5560	5560	5560	5560	0
206	20241010	175000	540258600	5560	5560	5560	5560	0
207	20241010	174900	540258600	5560	5560	5560	5560	0
208	20241010	174800	540258600	5560	5560	5560	5560	0
209	20241010	174700	540258600	5560	5560	5560	5560	0
210	20241010	174600	540258600	5560	5560	5560	5560	0
211	20241010	174500	540258600	5560	5560	5560	5560	0
212	20241010	174400	540258600	5560	5560	5560	5560	966
213	20241010	174300	540258600	5560	5560	5560	5560	0
214	20241010	174200	540258600	5560	5560	5560	5560	0
215	20241010	174100	540258600	5560	5560	5560	5560	0
216	20241010	174000	540258600	5560	5560	5560	5560	0
217	20241010	173900	540258600	5560	5560	5560	5560	0
218	20241010	173800	540258600	5560	5560	5560	5560	0
219	20241010	173700	540258600	5560	5560	5560	5560	0
220	20241010	173600	540258600	5560	5560	5560	5560	0
221	20241010	173500	540258600	5560	5560	5560	5560	0
222	20241010	173400	540258600	5560	5560	5560	5560	0
223	20241010	173300	540258600	5560	5560	5560	5560	0
224	20241010	173200	540258600	5560	5560	5560	5560	0
225	20241010	173100	540258600	5560	5560	5560	5560	0
226	20241010	173000	540258600	5560	5560	5560	5560	0
227	20241010	172900	540258600	5560	5560	5560	5560	0
228	20241010	172800	540258600	5560	5560	5560	5560	0
229	20241010	172700	540258600	5560	5560	5560	5560	0
230	20241010	172600	540258600	5560	5560	5560	5560	0
231	20241010	172500	540258600	5560	5560	5560	5560	0
232	20241010	172400	540258600	5560	5560	5560	5560	0
233	20241010	172300	540258600	5560	5560	5560	5560	0
234	20241010	172200	540258600	5560	5560	5560	5560	0
235	20241010	172100	540258600	5560	5560	5560	5560	0
236	20241010	172000	540258600	5560	5560	5560	5560	0
237	20241010	171900	540258600	5560	5560	5560	5560	0
238	20241010	171800	540258600	5560	5560	5560	5560	0
239	20241010	171700	540258600	5560	5560	5560	5560	0
240	20241010	171600	540258600	5560	5560	5560	5560	0
241	20241010	171500	540258600	5560	5560	5560	5560	0
242	20241010	171400	540258600	5560	5560	5560	5560	966
243	20241010	171300	540258600	5560	5560	5560	5560	0
244	20241010	171200	540258600	5560	5560	5560	5560	0
245	20241010	171100	540258600	5560	5560	5560	5560	0
246	20241010	171000	540258600	5560	5560	5560	5560	0
247	20241010	170900	540258600	5560	5560	5560	5560	0
248	20241010	170800	540258600	5560	5560	5560	5560	0
249	20241010	170700	540258600	5560	5560	5560	5560	0
250	20241010	170600	540258600	5560	5560	5560	5560	0
251	20241010	170500	540258600	5560	5560	5560	5560	0
252	20241010	170400	540258600	5560	5560	5560	5560	0
253	20241010	170300	540258600	5560	5560	5560	5560	0
254	20241010	170200	540258600	5560	5560	5560	5560	0
255	20241010	170100	540258600	5560	5560	5560	5560	0
256	20241010	170000	540258600	5560	5560	5560	5560	0
257	20241010	165900	540258600	5560	5560	5560	5560	0
258	20241010	165800	540258600	5560	5560	5560	5560	0
259	20241010	165700	540258600	5560	5560	5560	5560	0
260	20241010	165600	540258600	5560	5560	5560	5560	0
261	20241010	165500	540258600	5560	5560	5560	5560	0
262	20241010	165400	540258600	5560	5560	5560	5560	0
263	20241010	165300	540258600	5560	5560	5560	5560	0
264	20241010	165200	540258600	5560	5560	5560	5560	0
265	20241010	165100	540258600	5560	5560	5560	5560	0
266	20241010	165000	540258600	5560	5560	5560	5560	0
267	20241010	164900	540258600	5560	5560	5560	5560	0
268	20241010	164800	540258600	5560	5560	5560	5560	0
269	20241010	164700	540258600	5560	5560	5560	5560	0
270	20241010	164600	540258600	5560	5560	5560	5560	0
271	20241010	164500	540258600	5560	5560	5560	5560	0
272	20241010	164400	540258600	5560	5560	5560	5560	966
273	20241010	164300	540258600	5560	5560	5560	5560	0
274	20241010	164200	540258600	5560	5560	5560	5560	0
275	20241010	164100	540258600	5560	5560	5560	5560	0
276	20241010	164000	540258600	5560	5560	5560	5560	0
277	20241010	163900	540258600	5560	5560	5560	5560	0
278	20241010	163800	540258600	5560	5560	5560	5560	0
279	20241010	163700	540258600	5560	5560	5560	5560	0
280	20241010	163600	540258600	5560	5560	5560	5560	0
281	20241010	163500	540258600	5560	5560	5560	5560	0
282	20241010	163400	540258600	5560	5560	5560	5560	0
283	20241010	163300	540258600	5560	5560	5560	5560	0
284	20241010	163200	540258600	5560	5560	5560	5560	0
285	20241010	163100	540258600	5560	5560	5560	5560	0
286	20241010	163000	540258600	5560	5560	5560	5560	0
287	20241010	162900	540258600	5560	5560	5560	5560	0
288	20241010	162800	540258600	5560	5560	5560	5560	0
289	20241010	162700	540258600	5560	5560	5560	5560	0
290	20241010	162600	540258600	5560	5560	5560	5560	0
291	20241010	162500	540258600	5560	5560	5560	5560	0
292	20241010	162400	540258600	5560	5560	5560	5560	0
293	20241010	162300	540258600	5560	5560	5560	5560	0
294	20241010	162200	540258600	5560	5560	5560	5560	0
295	20241010	162100	540258600	5560	5560	5560	5560	0
296	20241010	162000	540258600	5560	5560	5560	5560	0
297	20241010	161900	540258600	5560	5560	5560	5560	0
298	20241010	161800	540258600	5560	5560	5560	5560	0
299	20241010	161700	540258600	5560	5560	5560	5560	0
300	20241010	161600	540258600	5560	5560	5560	5560	0
301	20241010	161500	540258600	5560	5560	5560	5560	0
302	20241010	161400	540258600	5560	5560	5560	5560	966
303	20241010	161300	540258600	5560	5560	5560	5560	0
304	20241010	161200	540258600	5560	5560	5560	5560	0
305	20241010	161100	540258600	5560	5560	5560	5560	0
306	20241010	161000	540258600	5560	5560	5560	5560	0
307	20241010	160900	540258600	5560	5560	5560	5560	0
308	20241010	160800	540258600	5560	5560	5560	5560	0
309	20241010	160700	540258600	5560	5560	5560	5560	0
310	20241010	160600	540258600	5560	5560	5560	5560	0
311	20241010	160500	540258600	5560	5560	5560	5560	0
312	20241010	160400	540258600	5560	5560	5560	5560	0
313	20241010	160300	540258600	5560	5560	5560	5560	0
314	20241010	160200	540258600	5560	5560	5560	5560	0
315	20241010	160100	540258600	5560	5560	5560	5560	0
316	20241010	160000	540258600	5560	5560	5560	5560	0
317	20241010	155900	540258600	5560	5560	5560	5560	0
318	20241010	155800	540258600	5560	5560	5560	5560	0
319	20241010	155700	540258600	5560	5560	5560	5560	0
320	20241010	155600	540258600	5560	5560	5560	5560	0
321	20241010	155500	540258600	5560	5560	5560	5560	0
322	20241010	155400	540258600	5560	5560	5560	5560	0
323	20241010	155300	540258600	5560	5560	5560	5560	0
324	20241010	155200	540258600	5560	5560	5560	5560	0
325	20241010	155100	540258600	5560	5560	5560	5560	0
326	20241010	155000	540258600	5560	5560	5560	5560	0
327	20241010	154900	540258600	5560	5560	5560	5560	0
328	20241010	154800	540258600	5560	5560	5560	5560	0
329	20241010	154700	540258600	5560	5560	5560	5560	0
330	20241010	154600	540258600	5560	5560	5560	5560	0
331	20241010	154500	540258600	5560	5560	5560	5560	0
332	20241010	154400	540258600	5560	5560	5560	5560	966
333	20241010	154300	540258600	5560	5560	5560	5560	0
334	20241010	154200	540258600	5560	5560	5560	5560	0
335	20241010	154100	540258600	5560	5560	5560	5560	0
336	20241010	154000	540258600	5560	5560	5560	5560	0
337	20241010	153900	540258600	5560	5560	5560	5560	0
338	20241010	153800	540258600	5560	5560	5560	5560	0
339	20241010	153700	540258600	5560	5560	5560	5560	0
340	20241010	153600	540258600	5560	5560	5560	5560	0
341	20241010	153500	540258600	5560	5560	5560	5560	0
342	20241010	153400	540258600	5560	5560	5560	5560	0
343	20241010	153300	540258600	5560	5560	5560	5560	0
344	20241010	153200	540258600	5560	5560	5560	5560	0
345	20241010	153100	540258600	5560	5560	5560	5560	0
346	20241010	153000	540258600	5560	5560	5560	5560	966
347	20241010	152900	534887640	5600	5600	5600	5600	0
348	20241010	152800	534887640	5600	5600	5600	5600	0
349	20241010	152700	534887640	5600	5600	5600	5600	0
350	20241010	152600	534887640	5600	5600	5600	5600	0
351	20241010	152500	534887640	5600	5600	5600	5600	0
352	20241010	152400	534887640	5600	5600	5600	5600	0
353	20241010	152300	534887640	5600	5600	5600	5600	0
354	20241010	152200	534887640	5600	5600	5600	5600	0
355	20241010	152100	534887640	5600	5600	5600	5600	0
356	20241010	152000	534887640	5600	5600	5600	5600	0
357	20241010	151900	534887640	5600	5600	5600	5600	2
358	20241010	151800	534876440	5510	5590	5590	5510	3158
359	20241010	151700	517383260	5590	5590	5590	5580	374
360	20241010	151600	515292670	5590	5590	5590	5590	1
361	20241010	151500	515287080	5600	5600	5600	5600	5
362	20241010	151400	515259080	5580	5580	5580	5580	1
363	20241010	151300	515253500	5580	5580	5580	5580	1
364	20241010	151200	515247920	5580	5580	5580	5580	0
365	20241010	151100	515247920	5580	5580	5600	5580	128
366	20241010	151000	514533660	5590	5580	5590	5580	101
367	20241010	150900	513969080	5590	5590	5590	5590	110
368	20241010	150800	513354180	5580	5580	5580	5580	0
369	20241010	150700	513354180	5580	5590	5590	5580	101
370	20241010	150600	512789750	5590	5590	5590	5580	270
371	20241010	150500	511282860	5590	5590	5590	5590	68
372	20241010	150400	510902740	5590	5610	5610	5590	2
373	20241010	150300	510891540	5580	5600	5600	5580	416
374	20241010	150200	508564980	5600	5600	5600	5600	709
375	20241010	150100	504594580	5600	5600	5600	5600	70
376	20241010	150000	504202580	5600	5600	5600	5600	139
377	20241010	145900	503424180	5630	5610	5630	5600	408
378	20241010	145800	501130470	5610	5610	5610	5610	405
379	20241010	145700	498858420	5600	5600	5600	5600	1
380	20241010	145600	498852820	5600	5600	5600	5600	579
381	20241010	145500	495610420	5600	5600	5610	5590	670
382	20241010	145400	491863290	5600	5590	5600	5580	1483
383	20241010	145300	483570860	5590	5590	5590	5590	61
384	20241010	145200	483229870	5600	5600	5600	5600	3
385	20241010	145100	483213070	5610	5590	5610	5590	21
386	20241010	145000	483095280	5590	5590	5590	5590	0
387	20241010	144900	483095280	5590	5600	5610	5590	1203
388	20241010	144800	476356470	5580	5590	5600	5580	1139
389	20241010	144700	469978100	5580	5580	5580	5580	1
390	20241010	144600	469972520	5580	5590	5610	5580	819
391	20241010	144500	465384970	5550	5600	5600	5550	11
392	20241010	144400	465323420	5600	5530	5600	5530	8454
393	20241010	144300	418064460	5530	5520	5530	5520	11
394	20241010	144200	418003640	5530	5520	5530	5520	21
395	20241010	144100	417887520	5520	5520	5520	5520	0
396	20241010	144000	417887520	5520	5530	5530	5520	27
397	20241010	143900	417738250	5530	5530	5530	5530	1
398	20241010	143800	417732720	5530	5530	5530	5530	1
399	20241010	143700	417727190	5530	5530	5530	5530	0
400	20241010	143600	417727190	5530	5530	5530	5530	1
401	20241010	143500	417721660	5530	5530	5530	5530	2
402	20241010	143400	417710600	5530	5530	5530	5530	1
403	20241010	143300	417705070	5520	5520	5520	5520	10
404	20241010	143200	417649870	5520	5530	5530	5520	301
405	20241010	143100	415986350	5520	5540	5540	5520	684
406	20241010	143000	412202590	5540	5540	5540	5540	110
407	20241010	142900	411593190	5540	5540	5540	5540	1
408	20241010	142800	411587650	5540	5540	5540	5540	1
409	20241010	142700	411582110	5540	5540	5540	5540	51
410	20241010	142600	411299570	5540	5540	5540	5540	487
411	20241010	142500	408601590	5540	5540	5540	5540	3
412	20241010	142400	408584970	5550	5550	5550	5550	976
413	20241010	142300	403168170	5550	5550	5550	5550	0
414	20241010	142200	403168170	5550	5550	5550	5550	263
415	20241010	142100	401708520	5550	5560	5560	5550	1162
416	20241010	142000	395249960	5550	5550	5550	5550	1
417	20241010	141900	395244410	5550	5550	5550	5550	91
418	20241010	141800	394739360	5550	5550	5550	5550	31
419	20241010	141700	394567310	5560	5560	5560	5560	2
420	20241010	141600	394556190	5560	5550	5560	5550	15
421	20241010	141500	394472800	5560	5560	5560	5560	159
422	20241010	141400	393588760	5560	5560	5560	5560	1
423	20241010	141300	393583200	5560	5560	5560	5560	1
424	20241010	141200	393577640	5560	5560	5560	5560	3
425	20241010	141100	393560960	5560	5580	5580	5560	857
426	20241010	141000	388785540	5600	5600	5600	5600	10
427	20241010	140900	388729540	5600	5590	5600	5580	295
428	20241010	140800	387079480	5590	5590	5590	5590	1
429	20241010	140700	387073890	5580	5580	5580	5580	1
430	20241010	140600	387068310	5590	5590	5590	5590	15
431	20241010	140500	386984460	5590	5590	5590	5590	33
432	20241010	140400	386799990	5590	5590	5590	5590	1
433	20241010	140300	386794400	5590	5590	5590	5590	126
434	20241010	140200	386090060	5580	5580	5580	5580	37
435	20241010	140100	385883600	5570	5570	5570	5570	1
436	20241010	140000	385878030	5570	5580	5580	5570	252
437	20241010	135900	384471970	5570	5580	5580	5570	73
438	20241010	135800	384064740	5590	5580	5590	5580	488
439	20241010	135700	381341500	5580	5580	5590	5580	358
440	20241010	135600	379343290	5590	5590	5590	5580	77
441	20241010	135500	378912890	5590	5580	5590	5580	71
442	20241010	135400	378516050	5590	5590	5600	5590	41
443	20241010	135300	378286650	5590	5590	5600	5580	88
444	20241010	135200	377794720	5590	5590	5610	5590	289
445	20241010	135100	376177790	5580	5580	5590	5580	57
446	20241010	135000	375859210	5580	5600	5600	5580	211
447	20241010	134900	374679410	5600	5600	5600	5590	303
448	20241010	134800	372982660	5590	5600	5600	5590	54
449	20241010	134700	372680360	5590	5590	5600	5590	50
450	20241010	134600	372400460	5590	5600	5600	5590	83
451	20241010	134500	371935700	5590	5590	5600	5590	28
452	20241010	134400	371778980	5590	5590	5600	5590	156
453	20241010	134300	370905460	5590	5590	5600	5590	48
454	20241010	134200	370636730	5600	5600	5600	5590	206
455	20241010	134100	369483140	5600	5600	5610	5600	30
456	20241010	134000	369314940	5610	5600	5610	5600	92
457	20241010	133900	368798860	5600	5600	5610	5600	69
458	20241010	133800	368412040	5600	5590	5600	5590	195
459	20241010	133700	367320060	5590	5600	5600	5590	16
460	20241010	133600	367230510	5600	5590	5600	5590	570
461	20241010	133500	364038590	5600	5590	5600	5590	231
462	20241010	133400	362746890	5580	5580	5590	5580	62
463	20241010	133300	362400390	5580	5580	5590	5580	54
464	20241010	133200	362098660	5590	5580	5590	5580	76
465	20241010	133100	361673860	5580	5580	5590	5580	51
466	20241010	133000	361388830	5580	5590	5590	5580	66
467	20241010	132900	361020010	5590	5580	5590	5580	26
468	20241010	132800	360874730	5590	5580	5590	5580	81
469	20241010	132700	360422020	5580	5590	5590	5580	45
470	20241010	132600	360170720	5580	5580	5590	5580	141
471	20241010	132500	359383150	5580	5590	5590	5570	60
472	20241010	132400	359047860	5580	5580	5590	5580	51
473	20241010	132300	358762880	5580	5580	5590	5580	68
474	20241010	132200	358382830	5570	5580	5580	5570	24
475	20241010	132100	358248940	5570	5570	5580	5560	36
476	20241010	132000	358048180	5580	5570	5580	5570	41
477	20241010	131900	357819410	5570	5580	5580	5570	97
478	20241010	131800	357278540	5570	5580	5590	5570	107
479	20241010	131700	356681290	5580	5590	5590	5580	51
480	20241010	131600	356396220	5580	5580	5590	5580	44
481	20241010	131500	356150350	5580	5580	5580	5570	158
482	20241010	131400	355268750	5580	5570	5580	5550	647
483	20241010	131300	351660910	5580	5560	5580	5560	558
484	20241010	131200	348552680	5570	5550	5570	5550	385
485	20241010	131100	346411950	5550	5560	5560	5550	151
486	20241010	131000	345572430	5560	5560	5570	5560	27
487	20241010	130900	345422110	5560	5560	5570	5560	57
488	20241010	130800	345104730	5560	5560	5570	5560	23
489	20241010	130700	344976650	5560	5560	5560	5550	62
490	20241010	130600	344632000	5550	5560	5570	5550	47
491	20241010	130500	344370690	5570	5560	5570	5560	62
492	20241010	130400	344025530	5560	5560	5570	5560	26
493	20241010	130300	343880770	5570	5560	5570	5560	49
494	20241010	130200	343607920	5560	5550	5560	5550	154
495	20241010	130100	342751720	5550	5530	5550	5530	5
496	20241010	130000	342724030	5540	5540	5540	5530	243
497	20241010	125900	341377850	5530	5540	5540	5530	21
498	20241010	125800	341261520	5530	5530	5540	5530	53
499	20241010	125700	340968050	5540	5530	5540	5530	30
500	20241010	125600	340801950	5540	5530	5540	5530	58
501	20241010	125500	340480670	5530	5530	5540	5530	25
502	20241010	125400	340342220	5530	5540	5540	5530	60
503	20241010	125300	340009890	5530	5530	5540	5530	29
504	20241010	125200	339849320	5540	5530	5540	5530	45
505	20241010	125100	339600080	5520	5530	5530	5520	106
506	20241010	125000	339014020	5530	5540	5540	5530	53
507	20241010	124900	338720450	5540	5530	5540	5530	29
508	20241010	124800	338559880	5530	5520	5530	5520	158
509	20241010	124700	337686210	5530	5530	5530	5530	120
510	20241010	124600	337022610	5520	5520	5530	5520	54
511	20241010	124500	336724060	5520	5530	5530	5520	42
512	20241010	124400	336492020	5530	5530	5530	5520	164
513	20241010	124300	335585170	5520	5520	5520	5520	6
514	20241010	124200	335552050	5530	5520	5530	5520	59
515	20241010	124100	335225870	5520	5530	5530	5520	67
516	20241010	124000	334855430	5530	5520	5530	5520	29
517	20241010	123900	334695100	5520	5520	5530	5520	32
518	20241010	123800	334518260	5530	5530	5530	5520	49
519	20241010	123700	334247300	5530	5540	5540	5530	172
520	20241010	123600	333295600	5530	5540	5540	5530	32
521	20241010	123500	333118440	5530	5530	5540	5530	38
522	20241010	123400	332907960	5540	5530	5540	5530	28
523	20241010	123300	332752920	5530	5520	5530	5520	41
524	20241010	123200	332526230	5520	5520	5530	5520	27
525	20241010	123100	332376990	5520	5520	5530	5520	109
526	20241010	123000	331774280	5520	5510	5520	5510	38
527	20241010	122900	331564800	5520	5520	5530	5510	263
528	20241010	122800	330112670	5510	5520	5520	5510	250
529	20241010	122700	328732720	5530	5520	5530	5520	72
530	20241010	122600	328334810	5510	5520	5520	5510	412
531	20241010	122500	326063360	5520	5540	5550	5520	1231
532	20241010	122400	319244460	5540	5550	5550	5540	80
533	20241010	122300	318800690	5540	5540	5550	5540	93
534	20241010	122200	318284950	5540	5550	5560	5540	341
535	20241010	122100	316395360	5560	5550	5560	5540	263
536	20241010	122000	314936070	5540	5550	5550	5540	99
537	20241010	121900	314386740	5560	5550	5560	5550	783
538	20241010	121800	310040640	5560	5540	5560	5540	125
539	20241010	121700	309347720	5540	5540	5560	5540	141
540	20241010	121600	308565640	5550	5550	5560	5550	48
541	20241010	121500	308299040	5560	5540	5560	5540	67
542	20241010	121400	307927010	5550	5560	5560	5550	65
543	20241010	121300	307566060	5560	5550	5560	5540	348
544	20241010	121200	305634670	5540	5550	5550	5540	68
545	20241010	121100	305257520	5540	5550	5550	5540	71
546	20241010	121000	304863920	5550	5540	5550	5540	92
547	20241010	120900	304353630	5540	5540	5550	5540	49
548	20241010	120800	304081970	5540	5540	5550	5540	89
549	20241010	120700	303588410	5540	5540	5550	5540	30
550	20241010	120600	303422010	5540	5540	5560	5540	81
551	20241010	120500	302972200	5540	5540	5540	5540	8
552	20241010	120400	302927880	5550	5550	5560	5540	510
553	20241010	120300	300101570	5540	5540	5540	5540	8
554	20241010	120200	300057250	5540	5550	5560	5540	215
555	20241010	120100	298863550	5550	5550	5560	5540	40
556	20241010	120000	298641410	5540	5540	5560	5540	83
557	20241010	115900	298180890	5540	5540	5550	5540	127
558	20241010	115800	297477100	5540	5550	5550	5540	122
559	20241010	115700	296800590	5540	5540	5540	5540	243
560	20241010	115600	295454370	5550	5550	5550	5540	215
561	20241010	115500	294261210	5550	5560	5560	5550	64
562	20241010	115400	293905710	5550	5550	5560	5550	90
563	20241010	115300	293405660	5550	5560	5560	5550	1619
564	20241010	115200	284418620	5570	5560	5570	5560	79
565	20241010	115100	283978860	5560	5580	5580	5560	83
566	20241010	115000	283516610	5560	5570	5570	5560	80
567	20241010	114900	283071130	5570	5570	5570	5560	47
568	20241010	114800	282809460	5560	5560	5560	5550	17
569	20241010	114700	282715000	5560	5560	5570	5550	91
570	20241010	114600	282208920	5570	5560	5570	5560	37
571	20241010	114500	282003000	5560	5560	5570	5560	85
572	20241010	114400	281529910	5560	5550	5560	5550	31
573	20241010	114300	281357710	5550	5560	5570	5550	69
574	20241010	114200	280973900	5550	5560	5560	5550	19
575	20241010	114100	280868340	5560	5560	5570	5560	61
576	20241010	114000	280528980	5560	5550	5560	5550	29
577	20241010	113900	280367960	5550	5560	5570	5550	94
578	20241010	113800	279844760	5560	5550	5560	5550	27
579	20241010	113700	279694760	5550	5560	5570	5550	67
580	20241010	113600	279322110	5560	5560	5570	5560	33
581	20241010	113500	279138430	5560	5570	5570	5550	78
582	20241010	113400	278704710	5560	5560	5560	5560	4
583	20241010	113300	278682470	5570	5550	5570	5550	156
584	20241010	113200	277815240	5550	5560	5560	5550	289
585	20241010	113100	276208660	5550	5550	5550	5540	89
586	20241010	113000	275714770	5550	5560	5560	5550	47
587	20241010	112900	275453720	5550	5540	5550	5540	53
588	20241010	112800	275159890	5540	5550	5550	5540	56
589	20241010	112700	274849450	5550	5550	5550	5540	64
590	20241010	112600	274494360	5550	5550	5560	5540	57
591	20241010	112500	274178210	5550	5550	5560	5540	146
592	20241010	112400	273368300	5570	5560	5570	5540	84
593	20241010	112300	272901930	5550	5540	5550	5540	13
594	20241010	112200	272829840	5540	5540	5550	5540	70
595	20241010	112100	272441530	5550	5550	5560	5550	68
596	20241010	112000	272063930	5550	5560	5560	5550	64
597	20241010	111900	271708310	5570	5560	5570	5540	54
598	20241010	111800	271408470	5550	5570	5570	5550	82
599	20241010	111700	270952810	5550	5540	5550	5540	8
600	20241010	111600	270908470	5540	5550	5560	5540	81
601	20241010	111500	270458790	5540	5540	5540	5540	3
602	20241010	111400	270442170	5540	5540	5560	5540	110
603	20241010	111300	269831750	5540	5540	5550	5540	38
604	20241010	111200	269621030	5540	5530	5540	5530	49
605	20241010	111100	269349750	5520	5520	5540	5520	537
606	20241010	111000	266375510	5530	5520	5540	5520	146
607	20241010	110900	265568100	5520	5530	5540	5520	58
608	20241010	110800	265247170	5530	5520	5530	5520	41
609	20241010	110700	265020650	5520	5530	5540	5520	52
610	20241010	110600	264732870	5530	5520	5530	5520	37
611	20241010	110500	264528390	5520	5530	5530	5520	52
612	20241010	110400	264241150	5520	5520	5530	5520	68
613	20241010	110300	263865390	5530	5520	5530	5520	56
614	20241010	110200	263556060	5530	5520	5530	5520	70
615	20241010	110100	263169200	5520	5530	5530	5520	68
616	20241010	110000	262793300	5520	5520	5530	5510	23
617	20241010	105900	262666430	5520	5530	5530	5520	126
618	20241010	105800	261970360	5530	5530	5540	5530	75
619	20241010	105700	261555410	5530	5530	5530	5530	64
620	20241010	105600	261201490	5520	5520	5520	5520	22
621	20241010	105500	261080050	5520	5510	5530	5510	96
622	20241010	105400	260550460	5510	5510	5520	5510	32
623	20241010	105300	260373940	5510	5490	5510	5490	71
624	20241010	105200	259983390	5490	5480	5490	5480	32
625	20241010	105100	259807750	5480	5470	5490	5470	64
626	20241010	105000	259457120	5480	5490	5500	5480	1524
627	20241010	104900	251103930	5490	5490	5490	5490	41
628	20241010	104800	250878840	5480	5500	5500	5480	529
629	20241010	104700	247975740	5500	5490	5500	5490	45
630	20241010	104600	247728570	5490	5490	5500	5490	46
631	20241010	104500	247475830	5490	5490	5500	5480	344
632	20241010	104400	245586960	5490	5510	5520	5490	328
633	20241010	104300	243784290	5510	5510	5520	5500	114
634	20241010	104200	243155930	5510	5500	5510	5500	25
635	20241010	104100	243018190	5500	5500	5500	5490	30
636	20241010	104000	242853300	5500	5490	5500	5490	47
637	20241010	103900	242595140	5490	5490	5490	5490	310
638	20241010	103800	240893240	5490	5510	5530	5490	339
639	20241010	103700	239029790	5520	5500	5520	5490	100
640	20241010	103600	238479010	5490	5520	5530	5490	1426
641	20241010	103500	230625190	5530	5510	5530	5510	136
642	20241010	103400	229874030	5510	5510	5530	5510	85
643	20241010	103300	229404560	5510	5520	5530	5510	53
644	20241010	103200	229112050	5540	5520	5540	5510	96
645	20241010	103100	228581760	5520	5510	5520	5510	7
646	20241010	103000	228543170	5510	5520	5520	5510	1294
647	20241010	102900	221400620	5520	5510	5520	5510	90
648	20241010	102800	220903980	5520	5520	5530	5510	54
649	20241010	102700	220605690	5510	5500	5510	5500	227
650	20241010	102600	219354990	5500	5500	5510	5490	142
651	20241010	102500	218573620	5490	5500	5500	5490	50
652	20241010	102400	218298940	5500	5490	5500	5480	78
653	20241010	102300	217870620	5480	5480	5490	5480	59
654	20241010	102200	217547090	5490	5490	5490	5470	1074
655	20241010	102100	211662730	5510	5490	5510	5490	101
656	20241010	102000	211107450	5490	5490	5500	5480	189
657	20241010	101900	210069770	5490	5490	5490	5490	36
658	20241010	101800	209872130	5480	5490	5500	5480	683
659	20241010	101700	206127480	5490	5510	5510	5490	480
660	20241010	101600	203486310	5530	5510	5530	5510	258
661	20241010	101500	202063430	5510	5510	5510	5500	97
662	20241010	101400	201529250	5490	5490	5490	5490	16
663	20241010	101300	201441410	5490	5530	5530	5490	647
664	20241010	101200	197877490	5520	5520	5530	5520	42
665	20241010	101100	197645450	5520	5520	5530	5520	80
666	20241010	101000	197203220	5510	5510	5520	5510	106
667	20241010	100900	196618800	5520	5510	5520	5490	1049
668	20241010	100800	190841800	5510	5510	5530	5510	265
669	20241010	100700	189381250	5510	5520	5530	5510	354
670	20241010	100600	187426640	5530	5510	5530	5510	478
671	20241010	100500	184784580	5510	5520	5520	5510	398
672	20241010	100400	182587760	5520	5530	5530	5520	154
673	20241010	100300	181737480	5520	5510	5530	5510	2196
674	20241010	100200	169635320	5520	5520	5520	5520	388
675	20241010	100100	167493560	5520	5550	5550	5500	4501
676	20241010	100000	142593300	5550	5560	5560	5550	132
677	20241010	095900	141860490	5550	5550	5560	5550	81
678	20241010	095800	141410400	5560	5550	5560	5550	60
679	20241010	095700	141077120	5560	5550	5560	5550	1225
680	20241010	095600	134277350	5550	5560	5560	5550	233
681	20241010	095500	132982470	5560	5560	5560	5550	44
682	20241010	095400	132737880	5560	5580	5580	5560	278
683	20241010	095300	131191470	5570	5560	5570	5560	25
684	20241010	095200	131052270	5570	5570	5580	5570	66
685	20241010	095100	130684450	5570	5570	5580	5570	214
686	20241010	095000	129492270	5570	5600	5600	5570	920
687	20241010	094900	124357860	5580	5580	5580	5580	6
688	20241010	094800	124324380	5590	5620	5620	5590	2265
689	20241010	094700	111644550	5620	5620	5620	5620	1130
690	20241010	094600	105293950	5630	5640	5640	5620	407
691	20241010	094500	103005080	5620	5620	5620	5620	11
692	20241010	094400	102943260	5640	5620	5650	5620	316
693	20241010	094300	101166450	5610	5620	5620	5610	1181
694	20241010	094200	94529540	5610	5610	5620	5610	451
695	20241010	094100	91995080	5610	5620	5620	5610	52
696	20241010	094000	91703160	5610	5610	5620	5610	59
697	20241010	093900	91371740	5620	5620	5620	5610	317
698	20241010	093800	89590510	5630	5620	5630	5620	161
699	20241010	093700	88684990	5620	5630	5630	5620	84
700	20241010	093600	88212390	5630	5620	5640	5620	57
701	20241010	093500	87891190	5620	5640	5640	5620	1200
702	20241010	093400	81136890	5640	5640	5640	5630	141
703	20241010	093300	80341800	5640	5650	5650	5640	154
704	20241010	093200	79473040	5650	5650	5650	5640	57
705	20241010	093100	79151160	5640	5640	5640	5630	139
706	20241010	093000	78367520	5650	5630	5650	5630	45
707	20241010	092900	78113610	5640	5650	5650	5640	286
708	20241010	092800	76500120	5660	5650	5660	5650	75
709	20241010	092700	76075770	5650	5650	5660	5650	52
710	20241010	092600	75781770	5660	5680	5680	5650	130
711	20241010	092500	75045960	5680	5670	5680	5660	464
712	20241010	092400	72413510	5670	5640	5670	5640	111
713	20241010	092300	71784400	5650	5630	5650	5620	3770
714	20241010	092200	50499650	5620	5620	5620	5620	5
715	20241010	092100	50471550	5630	5620	5630	5610	279
716	20241010	092000	48901790	5620	5620	5630	5620	28
717	20241010	091900	48744230	5620	5610	5630	5610	173
718	20241010	091800	47773050	5600	5600	5600	5600	0
719	20241010	091700	47773050	5600	5590	5640	5590	189
720	20241010	091600	46714990	5600	5600	5610	5590	56
721	20241010	091500	46401470	5600	5590	5610	5590	59
722	20241010	091400	46070980	5580	5580	5580	5580	40
723	20241010	091300	45847780	5590	5590	5610	5590	311
724	20241010	091200	44108260	5570	5570	5570	5570	643
725	20241010	091100	40526750	5600	5600	5600	5570	2439
726	20241010	091000	26883430	5620	5620	5620	5600	1478
727	20241010	090900	18587180	5620	5620	5650	5620	14
728	20241010	090800	18508470	5620	5640	5640	5620	321
729	20241010	090700	16701240	5630	5660	5660	5630	188
730	20241010	090600	15642590	5620	5620	5650	5610	814
731	20241010	090500	11046470	5590	5600	5600	5590	388
732	20241010	090400	8873720	5600	5610	5610	5600	815
733	20241010	090300	4302600	5610	5610	5610	5610	17
734	20241010	090200	4207230	5640	5600	5650	5600	325
735	20241010	090100	2375500	5600	5580	5600	5580	211
736	20241010	090000	1194120	5580	5580	5580	5580	214