KissMeData/065510/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194300	308143200	9240	9240	9240	9240	513
3	20241016	194200	308143200	9240	9240	9240	9240	0
4	20241016	194100	308143200	9240	9240	9240	9240	0
5	20241016	194000	308143200	9240	9240	9240	9240	0
6	20241016	193900	308143200	9240	9240	9240	9240	0
7	20241016	193800	308143200	9240	9240	9240	9240	0
8	20241016	193700	308143200	9240	9240	9240	9240	0
9	20241016	193600	308143200	9240	9240	9240	9240	0
10	20241016	193500	308143200	9240	9240	9240	9240	0
11	20241016	193400	308143200	9240	9240	9240	9240	0
12	20241016	193300	308143200	9240	9240	9240	9240	0
13	20241016	193200	308143200	9240	9240	9240	9240	0
14	20241016	193100	308143200	9240	9240	9240	9240	0
15	20241016	193000	308143200	9240	9240	9240	9240	0
16	20241016	192900	308143200	9240	9240	9240	9240	0
17	20241016	192800	308143200	9240	9240	9240	9240	0
18	20241016	192700	308143200	9240	9240	9240	9240	0
19	20241016	192600	308143200	9240	9240	9240	9240	0
20	20241016	192500	308143200	9240	9240	9240	9240	0
21	20241016	192400	308143200	9240	9240	9240	9240	0
22	20241016	192300	308143200	9240	9240	9240	9240	0
23	20241016	192200	308143200	9240	9240	9240	9240	0
24	20241016	192100	308143200	9240	9240	9240	9240	0
25	20241016	192000	308143200	9240	9240	9240	9240	0
26	20241016	191900	308143200	9240	9240	9240	9240	0
27	20241016	191800	308143200	9240	9240	9240	9240	0
28	20241016	191700	308143200	9240	9240	9240	9240	0
29	20241016	191600	308143200	9240	9240	9240	9240	0
30	20241016	191500	308143200	9240	9240	9240	9240	0
31	20241016	191400	308143200	9240	9240	9240	9240	0
32	20241016	191300	308143200	9240	9240	9240	9240	513
33	20241016	191200	308143200	9240	9240	9240	9240	0
34	20241016	191100	308143200	9240	9240	9240	9240	0
35	20241016	191000	308143200	9240	9240	9240	9240	0
36	20241016	190900	308143200	9240	9240	9240	9240	0
37	20241016	190800	308143200	9240	9240	9240	9240	0
38	20241016	190700	308143200	9240	9240	9240	9240	0
39	20241016	190600	308143200	9240	9240	9240	9240	0
40	20241016	190500	308143200	9240	9240	9240	9240	0
41	20241016	190400	308143200	9240	9240	9240	9240	0
42	20241016	190300	308143200	9240	9240	9240	9240	0
43	20241016	190200	308143200	9240	9240	9240	9240	0
44	20241016	190100	308143200	9240	9240	9240	9240	0
45	20241016	190000	308143200	9240	9240	9240	9240	0
46	20241016	185900	308143200	9240	9240	9240	9240	0
47	20241016	185800	308143200	9240	9240	9240	9240	0
48	20241016	185700	308143200	9240	9240	9240	9240	0
49	20241016	185600	308143200	9240	9240	9240	9240	0
50	20241016	185500	308143200	9240	9240	9240	9240	0
51	20241016	185400	308143200	9240	9240	9240	9240	0
52	20241016	185300	308143200	9240	9240	9240	9240	0
53	20241016	185200	308143200	9240	9240	9240	9240	0
54	20241016	185100	308143200	9240	9240	9240	9240	0
55	20241016	185000	308143200	9240	9240	9240	9240	0
56	20241016	184900	308143200	9240	9240	9240	9240	0
57	20241016	184800	308143200	9240	9240	9240	9240	0
58	20241016	184700	308143200	9240	9240	9240	9240	0
59	20241016	184600	308143200	9240	9240	9240	9240	0
60	20241016	184500	308143200	9240	9240	9240	9240	0
61	20241016	184400	308143200	9240	9240	9240	9240	0
62	20241016	184300	308143200	9240	9240	9240	9240	513
63	20241016	184200	308143200	9240	9240	9240	9240	0
64	20241016	184100	308143200	9240	9240	9240	9240	0
65	20241016	184000	308143200	9240	9240	9240	9240	0
66	20241016	183900	308143200	9240	9240	9240	9240	0
67	20241016	183800	308143200	9240	9240	9240	9240	0
68	20241016	183700	308143200	9240	9240	9240	9240	0
69	20241016	183600	308143200	9240	9240	9240	9240	0
70	20241016	183500	308143200	9240	9240	9240	9240	0
71	20241016	183400	308143200	9240	9240	9240	9240	0
72	20241016	183300	308143200	9240	9240	9240	9240	0
73	20241016	183200	308143200	9240	9240	9240	9240	0
74	20241016	183100	308143200	9240	9240	9240	9240	0
75	20241016	183000	308143200	9240	9240	9240	9240	0
76	20241016	182900	308143200	9240	9240	9240	9240	0
77	20241016	182800	308143200	9240	9240	9240	9240	0
78	20241016	182700	308143200	9240	9240	9240	9240	0
79	20241016	182600	308143200	9240	9240	9240	9240	0
80	20241016	182500	308143200	9240	9240	9240	9240	0
81	20241016	182400	308143200	9240	9240	9240	9240	0
82	20241016	182300	308143200	9240	9240	9240	9240	0
83	20241016	182200	308143200	9240	9240	9240	9240	0
84	20241016	182100	308143200	9240	9240	9240	9240	0
85	20241016	182000	308143200	9240	9240	9240	9240	0
86	20241016	181900	308143200	9240	9240	9240	9240	0
87	20241016	181800	308143200	9240	9240	9240	9240	0
88	20241016	181700	308143200	9240	9240	9240	9240	0
89	20241016	181600	308143200	9240	9240	9240	9240	0
90	20241016	181500	308143200	9240	9240	9240	9240	0
91	20241016	181400	308143200	9240	9240	9240	9240	0
92	20241016	181300	308143200	9240	9240	9240	9240	513
93	20241016	181200	308143200	9240	9240	9240	9240	0
94	20241016	181100	308143200	9240	9240	9240	9240	0
95	20241016	181000	308143200	9240	9240	9240	9240	0
96	20241016	180900	308143200	9240	9240	9240	9240	0
97	20241016	180800	308143200	9240	9240	9240	9240	0
98	20241016	180700	308143200	9240	9240	9240	9240	0
99	20241016	180600	308143200	9240	9240	9240	9240	0
100	20241016	180500	308143200	9240	9240	9240	9240	0
101	20241016	180400	308143200	9240	9240	9240	9240	0
102	20241016	180300	308143200	9240	9240	9240	9240	0
103	20241016	180200	308143200	9240	9240	9240	9240	0
104	20241016	180100	308143200	9240	9240	9240	9240	0
105	20241016	180000	308143200	9240	9240	9240	9240	0
106	20241016	175900	308143200	9240	9240	9240	9240	0
107	20241016	175800	308143200	9240	9240	9240	9240	0
108	20241016	175700	308143200	9240	9240	9240	9240	0
109	20241016	175600	308143200	9240	9240	9240	9240	0
110	20241016	175500	308143200	9240	9240	9240	9240	0
111	20241016	175400	308143200	9240	9240	9240	9240	0
112	20241016	175300	308143200	9240	9240	9240	9240	0
113	20241016	175200	308143200	9240	9240	9240	9240	0
114	20241016	175100	308143200	9240	9240	9240	9240	0
115	20241016	175000	308143200	9240	9240	9240	9240	0
116	20241016	174900	308143200	9240	9240	9240	9240	0
117	20241016	174800	308143200	9240	9240	9240	9240	0
118	20241016	174700	308143200	9240	9240	9240	9240	0
119	20241016	174600	308143200	9240	9240	9240	9240	0
120	20241016	174500	308143200	9240	9240	9240	9240	0
121	20241016	174400	308143200	9240	9240	9240	9240	0
122	20241016	174300	308143200	9240	9240	9240	9240	513
123	20241016	174200	308143200	9240	9240	9240	9240	0
124	20241016	174100	308143200	9240	9240	9240	9240	0
125	20241016	174000	308143200	9240	9240	9240	9240	0
126	20241016	173900	308143200	9240	9240	9240	9240	0
127	20241016	173800	308143200	9240	9240	9240	9240	0
128	20241016	173700	308143200	9240	9240	9240	9240	0
129	20241016	173600	308143200	9240	9240	9240	9240	0
130	20241016	173500	308143200	9240	9240	9240	9240	0
131	20241016	173400	308143200	9240	9240	9240	9240	0
132	20241016	173300	308143200	9240	9240	9240	9240	0
133	20241016	173200	308143200	9240	9240	9240	9240	0
134	20241016	173100	308143200	9240	9240	9240	9240	0
135	20241016	173000	308143200	9240	9240	9240	9240	0
136	20241016	172900	308143200	9240	9240	9240	9240	0
137	20241016	172800	308143200	9240	9240	9240	9240	0
138	20241016	172700	308143200	9240	9240	9240	9240	0
139	20241016	172600	308143200	9240	9240	9240	9240	0
140	20241016	172500	308143200	9240	9240	9240	9240	0
141	20241016	172400	308143200	9240	9240	9240	9240	0
142	20241016	172300	308143200	9240	9240	9240	9240	0
143	20241016	172200	308143200	9240	9240	9240	9240	0
144	20241016	172100	308143200	9240	9240	9240	9240	0
145	20241016	172000	308143200	9240	9240	9240	9240	0
146	20241016	171900	308143200	9240	9240	9240	9240	0
147	20241016	171800	308143200	9240	9240	9240	9240	0
148	20241016	171700	308143200	9240	9240	9240	9240	0
149	20241016	171600	308143200	9240	9240	9240	9240	0
150	20241016	171500	308143200	9240	9240	9240	9240	0
151	20241016	171400	308143200	9240	9240	9240	9240	0
152	20241016	171300	308143200	9240	9240	9240	9240	513
153	20241016	171200	308143200	9240	9240	9240	9240	0
154	20241016	171100	308143200	9240	9240	9240	9240	0
155	20241016	171000	308143200	9240	9240	9240	9240	0
156	20241016	170900	308143200	9240	9240	9240	9240	0
157	20241016	170800	308143200	9240	9240	9240	9240	0
158	20241016	170700	308143200	9240	9240	9240	9240	0
159	20241016	170600	308143200	9240	9240	9240	9240	0
160	20241016	170500	308143200	9240	9240	9240	9240	0
161	20241016	170400	308143200	9240	9240	9240	9240	0
162	20241016	170300	308143200	9240	9240	9240	9240	0
163	20241016	170200	308143200	9240	9240	9240	9240	0
164	20241016	170100	308143200	9240	9240	9240	9240	0
165	20241016	170000	308143200	9240	9240	9240	9240	0
166	20241016	165900	308143200	9240	9240	9240	9240	0
167	20241016	165800	308143200	9240	9240	9240	9240	0
168	20241016	165700	308143200	9240	9240	9240	9240	0
169	20241016	165600	308143200	9240	9240	9240	9240	0
170	20241016	165500	308143200	9240	9240	9240	9240	0
171	20241016	165400	308143200	9240	9240	9240	9240	0
172	20241016	165300	308143200	9240	9240	9240	9240	0
173	20241016	165200	308143200	9240	9240	9240	9240	0
174	20241016	165100	308143200	9240	9240	9240	9240	0
175	20241016	165000	308143200	9240	9240	9240	9240	0
176	20241016	164900	308143200	9240	9240	9240	9240	0
177	20241016	164800	308143200	9240	9240	9240	9240	0
178	20241016	164700	308143200	9240	9240	9240	9240	0
179	20241016	164600	308143200	9240	9240	9240	9240	0
180	20241016	164500	308143200	9240	9240	9240	9240	0
181	20241016	164400	308143200	9240	9240	9240	9240	0
182	20241016	164300	308143200	9240	9240	9240	9240	513
183	20241016	164200	308143200	9240	9240	9240	9240	0
184	20241016	164100	308143200	9240	9240	9240	9240	0
185	20241016	164000	308143200	9240	9240	9240	9240	0
186	20241016	163900	308143200	9240	9240	9240	9240	0
187	20241016	163800	308143200	9240	9240	9240	9240	0
188	20241016	163700	308143200	9240	9240	9240	9240	0
189	20241016	163600	308143200	9240	9240	9240	9240	0
190	20241016	163500	308143200	9240	9240	9240	9240	0
191	20241016	163400	308143200	9240	9240	9240	9240	0
192	20241016	163300	308143200	9240	9240	9240	9240	0
193	20241016	163200	308143200	9240	9240	9240	9240	0
194	20241016	163100	308143200	9240	9240	9240	9240	0
195	20241016	163000	308143200	9240	9240	9240	9240	0
196	20241016	162900	308143200	9240	9240	9240	9240	0
197	20241016	162800	308143200	9240	9240	9240	9240	0
198	20241016	162700	308143200	9240	9240	9240	9240	0
199	20241016	162600	308143200	9240	9240	9240	9240	0
200	20241016	162500	308143200	9240	9240	9240	9240	0
201	20241016	162400	308143200	9240	9240	9240	9240	0
202	20241016	162300	308143200	9240	9240	9240	9240	0
203	20241016	162200	308143200	9240	9240	9240	9240	0
204	20241016	162100	308143200	9240	9240	9240	9240	0
205	20241016	162000	308143200	9240	9240	9240	9240	0
206	20241016	161900	308143200	9240	9240	9240	9240	0
207	20241016	161800	308143200	9240	9240	9240	9240	0
208	20241016	161700	308143200	9240	9240	9240	9240	0
209	20241016	161600	308143200	9240	9240	9240	9240	0
210	20241016	161500	308143200	9240	9240	9240	9240	0
211	20241016	161400	308143200	9240	9240	9240	9240	0
212	20241016	161300	308143200	9240	9240	9240	9240	513
213	20241016	161200	308143200	9240	9240	9240	9240	0
214	20241016	161100	308143200	9240	9240	9240	9240	0
215	20241016	161000	308143200	9240	9240	9240	9240	0
216	20241016	160900	308143200	9240	9240	9240	9240	0
217	20241016	160800	308143200	9240	9240	9240	9240	0
218	20241016	160700	308143200	9240	9240	9240	9240	0
219	20241016	160600	308143200	9240	9240	9240	9240	0
220	20241016	160500	308143200	9240	9240	9240	9240	0
221	20241016	160400	308143200	9240	9240	9240	9240	0
222	20241016	160300	308143200	9240	9240	9240	9240	0
223	20241016	160200	308143200	9240	9240	9240	9240	0
224	20241016	160100	308143200	9240	9240	9240	9240	0
225	20241016	160000	308143200	9240	9240	9240	9240	0
226	20241016	155900	308143200	9240	9240	9240	9240	0
227	20241016	155800	308143200	9240	9240	9240	9240	0
228	20241016	155700	308143200	9240	9240	9240	9240	0
229	20241016	155600	308143200	9240	9240	9240	9240	0
230	20241016	155500	308143200	9240	9240	9240	9240	0
231	20241016	155400	308143200	9240	9240	9240	9240	0
232	20241016	155300	308143200	9240	9240	9240	9240	0
233	20241016	155200	308143200	9240	9240	9240	9240	0
234	20241016	155100	308143200	9240	9240	9240	9240	0
235	20241016	155000	308143200	9240	9240	9240	9240	0
236	20241016	154900	308143200	9240	9240	9240	9240	0
237	20241016	154800	308143200	9240	9240	9240	9240	0
238	20241016	154700	308143200	9240	9240	9240	9240	0
239	20241016	154600	308143200	9240	9240	9240	9240	0
240	20241016	154500	308143200	9240	9240	9240	9240	0
241	20241016	154400	308143200	9240	9240	9240	9240	0
242	20241016	154300	308143200	9240	9240	9240	9240	513
243	20241016	154200	308143200	9240	9240	9240	9240	0
244	20241016	154100	308143200	9240	9240	9240	9240	0
245	20241016	154000	308143200	9240	9240	9240	9240	0
246	20241016	153900	308143200	9240	9240	9240	9240	0
247	20241016	153800	308143200	9240	9240	9240	9240	0
248	20241016	153700	308143200	9240	9240	9240	9240	0
249	20241016	153600	308143200	9240	9240	9240	9240	0
250	20241016	153500	308143200	9240	9240	9240	9240	0
251	20241016	153400	308143200	9240	9240	9240	9240	0
252	20241016	153300	308143200	9240	9240	9240	9240	0
253	20241016	153200	308143200	9240	9240	9240	9240	0
254	20241016	153100	308143200	9240	9240	9240	9240	0
255	20241016	153000	308143200	9240	9240	9240	9240	513
256	20241016	152900	303403080	9210	9210	9210	9210	0
257	20241016	152800	303403080	9210	9210	9210	9210	0
258	20241016	152700	303403080	9210	9210	9210	9210	0
259	20241016	152600	303403080	9210	9210	9210	9210	0
260	20241016	152500	303403080	9210	9210	9210	9210	0
261	20241016	152400	303403080	9210	9210	9210	9210	0
262	20241016	152300	303403080	9210	9210	9210	9210	0
263	20241016	152200	303403080	9210	9210	9210	9210	0
264	20241016	152100	303403080	9210	9210	9210	9210	0
265	20241016	152000	303403080	9210	9210	9210	9210	0
266	20241016	151900	303403080	9210	9200	9210	9190	25
267	20241016	151800	303173070	9210	9210	9210	9200	17
268	20241016	151700	303016620	9210	9200	9210	9200	89
269	20241016	151600	302197810	9200	9200	9200	9200	198
270	20241016	151500	300376210	9200	9190	9200	9190	186
271	20241016	151400	298665720	9200	9200	9200	9190	877
272	20241016	151300	290597540	9200	9210	9210	9200	478
273	20241016	151200	286197690	9220	9220	9220	9210	374
274	20241016	151100	282749800	9220	9220	9220	9220	0
275	20241016	151000	282749800	9220	9220	9220	9210	51
276	20241016	150900	282280020	9230	9210	9230	9210	34
277	20241016	150800	281966860	9230	9230	9230	9230	0
278	20241016	150700	281966860	9230	9220	9230	9220	321
279	20241016	150600	279007200	9220	9220	9220	9220	200
280	20241016	150500	277163200	9220	9220	9220	9220	0
281	20241016	150400	277163200	9220	9220	9220	9220	0
282	20241016	150300	277163200	9220	9220	9220	9220	0
283	20241016	150200	277163200	9220	9210	9220	9210	88
284	20241016	150100	276352710	9200	9210	9210	9200	491
285	20241016	150000	271835500	9210	9210	9210	9210	118
286	20241016	145900	270748720	9210	9200	9210	9200	41
287	20241016	145800	270371510	9210	9200	9210	9200	25
288	20241016	145700	270141500	9210	9210	9210	9210	10
289	20241016	145600	270049400	9210	9210	9210	9210	0
290	20241016	145500	270049400	9210	9210	9210	9210	0
291	20241016	145400	270049400	9210	9210	9210	9210	0
292	20241016	145300	270049400	9210	9210	9210	9210	0
293	20241016	145200	270049400	9210	9210	9210	9210	0
294	20241016	145100	270049400	9210	9210	9210	9210	1
295	20241016	145000	270040190	9190	9190	9190	9190	0
296	20241016	144900	270040190	9190	9190	9190	9190	15
297	20241016	144800	269902340	9190	9190	9190	9190	0
298	20241016	144700	269902340	9190	9190	9190	9190	1
299	20241016	144600	269893150	9190	9190	9190	9190	0
300	20241016	144500	269893150	9190	9200	9200	9190	4898
301	20241016	144400	224879890	9210	9210	9210	9210	0
302	20241016	144300	224879890	9210	9210	9210	9210	5
303	20241016	144200	224833840	9220	9220	9220	9220	0
304	20241016	144100	224833840	9220	9220	9220	9220	0
305	20241016	144000	224833840	9220	9220	9220	9220	244
306	20241016	143900	222584160	9220	9220	9220	9220	0
307	20241016	143800	222584160	9220	9220	9220	9220	0
308	20241016	143700	222584160	9220	9220	9220	9220	1
309	20241016	143600	222574940	9200	9210	9210	9200	81
310	20241016	143500	221829730	9220	9220	9220	9220	1
311	20241016	143400	221820510	9200	9200	9200	9200	0
312	20241016	143300	221820510	9200	9200	9200	9200	14
313	20241016	143200	221691710	9220	9220	9220	9220	0
314	20241016	143100	221691710	9220	9220	9220	9220	100
315	20241016	143000	220769710	9220	9220	9220	9220	0
316	20241016	142900	220769710	9220	9220	9220	9220	0
317	20241016	142800	220769710	9220	9220	9220	9220	0
318	20241016	142700	220769710	9220	9220	9220	9220	0
319	20241016	142600	220769710	9220	9190	9220	9190	27
320	20241016	142500	220521550	9220	9220	9220	9220	0
321	20241016	142400	220521550	9220	9220	9220	9220	1
322	20241016	142300	220512330	9190	9220	9220	9190	486
323	20241016	142200	216044060	9200	9200	9200	9200	17
324	20241016	142100	215887660	9220	9220	9220	9220	0
325	20241016	142000	215887660	9220	9220	9220	9220	0
326	20241016	141900	215887660	9220	9220	9220	9220	4
327	20241016	141800	215850780	9210	9210	9210	9210	133
328	20241016	141700	214625850	9220	9220	9220	9220	5
329	20241016	141600	214579750	9220	9220	9220	9220	2
330	20241016	141500	214561310	9220	9210	9220	9210	301
331	20241016	141400	211789090	9220	9220	9220	9220	0
332	20241016	141300	211789090	9220	9220	9220	9220	0
333	20241016	141200	211789090	9220	9220	9220	9220	0
334	20241016	141100	211789090	9220	9220	9220	9220	1
335	20241016	141000	211779870	9210	9210	9210	9210	0
336	20241016	140900	211779870	9210	9220	9220	9210	70
337	20241016	140800	211135140	9220	9220	9220	9220	0
338	20241016	140700	211135140	9220	9220	9220	9220	0
339	20241016	140600	211135140	9220	9220	9220	9220	0
340	20241016	140500	211135140	9220	9220	9220	9220	1
341	20241016	140400	211125920	9210	9210	9210	9210	0
342	20241016	140300	211125920	9210	9210	9210	9210	0
343	20241016	140200	211125920	9210	9210	9210	9210	25
344	20241016	140100	210895670	9210	9210	9210	9210	0
345	20241016	140000	210895670	9210	9210	9210	9210	31
346	20241016	135900	210610160	9210	9190	9210	9190	90
347	20241016	135800	209782180	9200	9190	9200	9190	169
348	20241016	135700	208229030	9190	9190	9190	9190	20
349	20241016	135600	208045230	9190	9190	9190	9190	108
350	20241016	135500	207052710	9190	9180	9190	9180	4
351	20241016	135400	207015980	9180	9180	9180	9180	100
352	20241016	135300	206097980	9180	9180	9180	9180	13
353	20241016	135200	205978640	9180	9190	9190	9180	11
354	20241016	135100	205877650	9180	9190	9190	9180	294
355	20241016	135000	203178720	9190	9190	9190	9190	116
356	20241016	134900	202112680	9190	9190	9190	9190	232
357	20241016	134800	199980600	9210	9210	9210	9210	0
358	20241016	134700	199980600	9210	9210	9210	9210	0
359	20241016	134600	199980600	9210	9210	9210	9210	0
360	20241016	134500	199980600	9210	9210	9210	9210	8
361	20241016	134400	199906920	9210	9210	9210	9210	2
362	20241016	134300	199888500	9210	9210	9210	9210	0
363	20241016	134200	199888500	9210	9210	9210	9210	0
364	20241016	134100	199888500	9210	9210	9210	9210	46
365	20241016	134000	199464840	9210	9210	9210	9210	0
366	20241016	133900	199464840	9210	9210	9210	9210	0
367	20241016	133800	199464840	9210	9210	9210	9210	6
368	20241016	133700	199409580	9210	9210	9210	9210	0
369	20241016	133600	199409580	9210	9210	9210	9210	5
370	20241016	133500	199363530	9210	9210	9210	9210	0
371	20241016	133400	199363530	9210	9210	9210	9210	1
372	20241016	133300	199354320	9190	9190	9190	9190	3
373	20241016	133200	199326750	9190	9190	9190	9190	0
374	20241016	133100	199326750	9190	9190	9190	9190	34
375	20241016	133000	199014290	9210	9190	9210	9190	12
376	20241016	132900	198903990	9190	9190	9190	9190	101
377	20241016	132800	197975800	9190	9200	9200	9190	229
378	20241016	132700	195869790	9220	9220	9220	9220	0
379	20241016	132600	195869790	9220	9220	9220	9190	325
380	20241016	132500	192880880	9200	9200	9200	9200	10
381	20241016	132400	192788880	9230	9210	9230	9190	2284
382	20241016	132300	171778150	9230	9230	9230	9210	4
383	20241016	132200	171741270	9210	9210	9210	9210	441
384	20241016	132100	167679660	9220	9210	9240	9210	123
385	20241016	132000	166546750	9240	9220	9240	9210	715
386	20241016	131900	159961130	9240	9240	9240	9240	0
387	20241016	131800	159961130	9240	9240	9240	9240	0
388	20241016	131700	159961130	9240	9240	9240	9240	0
389	20241016	131600	159961130	9240	9240	9240	9240	0
390	20241016	131500	159961130	9240	9240	9240	9240	0
391	20241016	131400	159961130	9240	9240	9240	9240	0
392	20241016	131300	159961130	9240	9240	9240	9240	0
393	20241016	131200	159961130	9240	9240	9240	9240	1
394	20241016	131100	159951890	9220	9230	9230	9220	53
395	20241016	131000	159463210	9240	9240	9240	9240	11
396	20241016	130900	159361570	9240	9240	9240	9240	0
397	20241016	130800	159361570	9240	9240	9240	9240	0
398	20241016	130700	159361570	9240	9220	9240	9210	348
399	20241016	130600	156154120	9240	9240	9240	9240	10
400	20241016	130500	156061720	9240	9240	9240	9240	0
401	20241016	130400	156061720	9240	9240	9240	9240	0
402	20241016	130300	156061720	9240	9240	9240	9240	0
403	20241016	130200	156061720	9240	9240	9240	9240	1
404	20241016	130100	156052480	9230	9230	9230	9230	84
405	20241016	130000	155277160	9230	9230	9230	9220	132
406	20241016	125900	154059390	9230	9230	9230	9230	25
407	20241016	125800	153828640	9230	9230	9230	9230	0
408	20241016	125700	153828640	9230	9230	9230	9230	0
409	20241016	125600	153828640	9230	9230	9230	9230	25
410	20241016	125500	153597890	9230	9230	9230	9230	0
411	20241016	125400	153597890	9230	9230	9230	9230	0
412	20241016	125300	153597890	9230	9230	9230	9230	1
413	20241016	125200	153588660	9230	9230	9230	9230	0
414	20241016	125100	153588660	9230	9230	9230	9230	25
415	20241016	125000	153357910	9220	9220	9220	9220	125
416	20241016	124900	152205410	9230	9230	9230	9230	0
417	20241016	124800	152205410	9230	9230	9230	9230	0
418	20241016	124700	152205410	9230	9220	9230	9220	154
419	20241016	124600	150785270	9220	9230	9230	9220	126
420	20241016	124500	149623540	9230	9230	9230	9230	0
421	20241016	124400	149623540	9230	9230	9230	9230	0
422	20241016	124300	149623540	9230	9230	9230	9220	79
423	20241016	124200	148895140	9230	9230	9230	9230	0
424	20241016	124100	148895140	9230	9230	9230	9230	0
425	20241016	124000	148895140	9230	9230	9230	9230	8
426	20241016	123900	148821300	9230	9230	9230	9230	0
427	20241016	123800	148821300	9230	9230	9230	9230	0
428	20241016	123700	148821300	9230	9230	9230	9230	8
429	20241016	123600	148747460	9230	9230	9230	9220	194
430	20241016	123500	146958090	9230	9230	9230	9230	10
431	20241016	123400	146865790	9220	9220	9220	9220	0
432	20241016	123300	146865790	9220	9220	9220	9220	17
433	20241016	123200	146709050	9230	9230	9230	9230	0
434	20241016	123100	146709050	9230	9230	9230	9230	0
435	20241016	123000	146709050	9230	9230	9230	9230	2
436	20241016	122900	146690590	9230	9230	9230	9230	0
437	20241016	122800	146690590	9230	9220	9230	9220	255
438	20241016	122700	144337610	9230	9230	9230	9230	0
439	20241016	122600	144337610	9230	9230	9230	9230	0
440	20241016	122500	144337610	9230	9230	9230	9230	1
441	20241016	122400	144328380	9230	9230	9230	9230	47
442	20241016	122300	143894570	9240	9240	9240	9240	0
443	20241016	122200	143894570	9240	9240	9240	9240	2
444	20241016	122100	143876090	9240	9240	9240	9240	5
445	20241016	122000	143829890	9240	9240	9240	9240	0
446	20241016	121900	143829890	9240	9240	9240	9240	0
447	20241016	121800	143829890	9240	9240	9240	9240	0
448	20241016	121700	143829890	9240	9240	9240	9240	0
449	20241016	121600	143829890	9240	9240	9240	9240	0
450	20241016	121500	143829890	9240	9240	9240	9240	0
451	20241016	121400	143829890	9240	9240	9240	9240	0
452	20241016	121300	143829890	9240	9240	9240	9240	1
453	20241016	121200	143820650	9230	9230	9230	9230	0
454	20241016	121100	143820650	9230	9240	9240	9230	30
455	20241016	121000	143543720	9240	9240	9240	9240	3
456	20241016	120900	143516000	9240	9240	9240	9240	3
457	20241016	120800	143488280	9240	9240	9240	9240	3
458	20241016	120700	143460560	9240	9240	9240	9240	3
459	20241016	120600	143432840	9240	9240	9240	9240	3
460	20241016	120500	143405120	9240	9240	9240	9240	6
461	20241016	120400	143349680	9240	9240	9240	9240	7
462	20241016	120300	143285000	9240	9240	9240	9240	0
463	20241016	120200	143285000	9240	9240	9240	9240	0
464	20241016	120100	143285000	9240	9240	9240	9240	0
465	20241016	120000	143285000	9240	9240	9240	9240	0
466	20241016	115900	143285000	9240	9240	9240	9240	0
467	20241016	115800	143285000	9240	9240	9240	9240	0
468	20241016	115700	143285000	9240	9220	9240	9220	21
469	20241016	115600	143091360	9230	9230	9230	9230	0
470	20241016	115500	143091360	9230	9230	9230	9230	10
471	20241016	115400	142999060	9240	9240	9240	9240	1
472	20241016	115300	142989820	9230	9230	9230	9230	4
473	20241016	115200	142952900	9230	9230	9230	9230	46
474	20241016	115100	142528320	9240	9240	9240	9240	0
475	20241016	115000	142528320	9240	9240	9240	9240	0
476	20241016	114900	142528320	9240	9240	9240	9240	0
477	20241016	114800	142528320	9240	9240	9240	9240	0
478	20241016	114700	142528320	9240	9240	9240	9240	0
479	20241016	114600	142528320	9240	9240	9240	9240	0
480	20241016	114500	142528320	9240	9240	9240	9240	0
481	20241016	114400	142528320	9240	9230	9240	9230	3
482	20241016	114300	142500620	9230	9240	9240	9230	12
483	20241016	114200	142389850	9230	9240	9240	9230	21
484	20241016	114100	142196010	9240	9240	9240	9240	212
485	20241016	114000	140237130	9240	9240	9240	9240	3
486	20241016	113900	140209410	9240	9230	9240	9230	143
487	20241016	113800	138888980	9230	9230	9230	9230	560
488	20241016	113700	133720180	9230	9230	9230	9230	685
489	20241016	113600	127397630	9230	9230	9230	9220	195
490	20241016	113500	125598220	9230	9230	9230	9230	0
491	20241016	113400	125598220	9230	9230	9230	9230	9
492	20241016	113300	125515150	9230	9230	9230	9230	4
493	20241016	113200	125478230	9230	9230	9230	9230	0
494	20241016	113100	125478230	9230	9230	9230	9230	20
495	20241016	113000	125293630	9230	9230	9230	9230	0
496	20241016	112900	125293630	9230	9230	9230	9230	0
497	20241016	112800	125293630	9230	9230	9230	9230	0
498	20241016	112700	125293630	9230	9230	9230	9230	0
499	20241016	112600	125293630	9230	9230	9230	9220	147
500	20241016	112500	123937910	9220	9230	9230	9220	589
501	20241016	112400	118501890	9230	9230	9230	9230	0
502	20241016	112300	118501890	9230	9220	9230	9220	247
503	20241016	112200	116224540	9220	9240	9240	9220	57
504	20241016	112100	115698980	9240	9240	9240	9240	1
505	20241016	112000	115689740	9230	9230	9230	9230	26
506	20241016	111900	115449760	9240	9240	9240	9240	0
507	20241016	111800	115449760	9240	9240	9240	9240	0
508	20241016	111700	115449760	9240	9240	9240	9240	0
509	20241016	111600	115449760	9240	9240	9240	9240	0
510	20241016	111500	115449760	9240	9240	9240	9240	1
511	20241016	111400	115440520	9230	9230	9230	9230	14
512	20241016	111300	115311300	9240	9240	9240	9240	0
513	20241016	111200	115311300	9240	9240	9240	9240	0
514	20241016	111100	115311300	9240	9240	9240	9240	0
515	20241016	111000	115311300	9240	9240	9240	9240	0
516	20241016	110900	115311300	9240	9240	9240	9240	1
517	20241016	110800	115302060	9240	9240	9240	9240	0
518	20241016	110700	115302060	9240	9210	9240	9210	27
519	20241016	110600	115053360	9240	9210	9240	9210	92
520	20241016	110500	114206010	9240	9240	9240	9240	0
521	20241016	110400	114206010	9240	9240	9240	9240	0
522	20241016	110300	114206010	9240	9240	9240	9240	1
523	20241016	110200	114196770	9210	9220	9220	9210	1575
524	20241016	110100	99681440	9240	9240	9240	9240	0
525	20241016	110000	99681440	9240	9240	9240	9240	0
526	20241016	105900	99681440	9240	9240	9240	9240	0
527	20241016	105800	99681440	9240	9230	9240	9230	339
528	20241016	105700	96552460	9240	9240	9240	9240	17
529	20241016	105600	96395380	9240	9240	9240	9240	1447
530	20241016	105500	83025100	9240	9240	9240	9240	0
531	20241016	105400	83025100	9240	9240	9240	9240	0
532	20241016	105300	83025100	9240	9240	9240	9240	7
533	20241016	105200	82960420	9240	9230	9240	9230	1001
534	20241016	105100	73721180	9230	9230	9230	9230	212
535	20241016	105000	71764420	9230	9230	9230	9230	0
536	20241016	104900	71764420	9230	9230	9230	9230	0
537	20241016	104800	71764420	9230	9210	9230	9210	470
538	20241016	104700	67426420	9210	9220	9220	9210	80
539	20241016	104600	66689500	9220	9220	9220	9220	200
540	20241016	104500	64845500	9220	9220	9220	9220	0
541	20241016	104400	64845500	9220	9230	9230	9220	153
542	20241016	104300	63434680	9240	9240	9240	9240	10
543	20241016	104200	63342280	9230	9230	9230	9230	0
544	20241016	104100	63342280	9230	9230	9230	9230	229
545	20241016	104000	61228610	9230	9230	9230	9230	100
546	20241016	103900	60305610	9230	9230	9230	9230	12
547	20241016	103800	60194850	9230	9230	9230	9230	0
548	20241016	103700	60194850	9230	9230	9230	9230	0
549	20241016	103600	60194850	9230	9230	9230	9230	12
550	20241016	103500	60084090	9230	9230	9230	9230	0
551	20241016	103400	60084090	9230	9230	9230	9230	25
552	20241016	103300	59853340	9230	9230	9230	9230	0
553	20241016	103200	59853340	9230	9230	9230	9230	0
554	20241016	103100	59853340	9230	9230	9230	9230	0
555	20241016	103000	59853340	9230	9220	9230	9220	14
556	20241016	102900	59724250	9230	9220	9230	9210	80
557	20241016	102800	58987340	9220	9220	9220	9220	0
558	20241016	102700	58987340	9220	9220	9220	9220	13
559	20241016	102600	58867480	9220	9220	9220	9220	204
560	20241016	102500	56986600	9240	9220	9240	9220	37
561	20241016	102400	56645120	9220	9220	9220	9220	172
562	20241016	102300	55059280	9230	9230	9230	9230	1
563	20241016	102200	55050050	9230	9230	9230	9230	0
564	20241016	102100	55050050	9230	9230	9230	9230	12
565	20241016	102000	54939290	9230	9230	9230	9230	0
566	20241016	101900	54939290	9230	9230	9230	9230	10
567	20241016	101800	54846990	9230	9230	9230	9230	16
568	20241016	101700	54699310	9230	9230	9230	9230	0
569	20241016	101600	54699310	9230	9230	9230	9230	0
570	20241016	101500	54699310	9230	9230	9230	9230	11
571	20241016	101400	54597780	9220	9220	9220	9220	9
572	20241016	101300	54514800	9230	9230	9230	9230	32
573	20241016	101200	54219440	9230	9220	9230	9220	3
574	20241016	101100	54191770	9220	9230	9230	9220	53
575	20241016	101000	53702710	9230	9230	9230	9230	26
576	20241016	100900	53462730	9230	9230	9230	9230	1
577	20241016	100800	53453500	9230	9230	9230	9230	11
578	20241016	100700	53351970	9230	9230	9230	9230	303
579	20241016	100600	50555280	9230	9230	9230	9230	12
580	20241016	100500	50444520	9240	9240	9240	9240	128
581	20241016	100400	49261800	9250	9250	9250	9250	0
582	20241016	100300	49261800	9250	9250	9250	9250	0
583	20241016	100200	49261800	9250	9250	9290	9250	514
584	20241016	100100	44507180	9250	9250	9250	9250	14
585	20241016	100000	44377680	9250	9250	9250	9250	0
586	20241016	095900	44377680	9250	9250	9250	9250	6
587	20241016	095800	44322180	9250	9250	9250	9250	0
588	20241016	095700	44322180	9250	9250	9250	9250	59
589	20241016	095600	43776430	9250	9250	9250	9250	4
590	20241016	095500	43739430	9250	9250	9250	9250	0
591	20241016	095400	43739430	9250	9250	9250	9250	0
592	20241016	095300	43739430	9250	9250	9250	9250	20
593	20241016	095200	43554430	9250	9290	9290	9250	36
594	20241016	095100	43220990	9290	9290	9290	9290	0
595	20241016	095000	43220990	9290	9290	9290	9290	32
596	20241016	094900	42923710	9300	9300	9300	9300	0
597	20241016	094800	42923710	9300	9270	9300	9270	10
598	20241016	094700	42830830	9270	9270	9270	9270	0
599	20241016	094600	42830830	9270	9270	9270	9270	0
600	20241016	094500	42830830	9270	9260	9270	9260	199
601	20241016	094400	40988080	9260	9260	9260	9260	20
602	20241016	094300	40802880	9260	9260	9260	9260	556
603	20241016	094200	35654320	9260	9260	9260	9260	11
604	20241016	094100	35552460	9250	9260	9260	9250	15
605	20241016	094000	35413570	9260	9260	9260	9260	12
606	20241016	093900	35302450	9260	9260	9260	9260	0
607	20241016	093800	35302450	9260	9260	9260	9260	0
608	20241016	093700	35302450	9260	9260	9260	9260	0
609	20241016	093600	35302450	9260	9220	9260	9220	3
610	20241016	093500	35274710	9220	9220	9220	9220	0
611	20241016	093400	35274710	9220	9220	9260	9220	588
612	20241016	093300	29853310	9220	9220	9220	9220	404
613	20241016	093200	26128430	9230	9290	9290	9230	218
614	20241016	093100	24116060	9240	9240	9240	9240	3
615	20241016	093000	24088340	9240	9240	9240	9240	19
616	20241016	092900	23912780	9240	9240	9240	9240	278
617	20241016	092800	21344060	9240	9240	9240	9240	352
618	20241016	092700	18091580	9250	9250	9250	9250	7
619	20241016	092600	18026830	9250	9250	9250	9250	0
620	20241016	092500	18026830	9250	9250	9250	9250	300
621	20241016	092400	15251830	9250	9300	9300	9250	251
622	20241016	092300	12927870	9280	9280	9280	9280	0
623	20241016	092200	12927870	9280	9280	9280	9280	427
624	20241016	092100	8965310	9280	9280	9280	9280	0
625	20241016	092000	8965310	9280	9280	9280	9280	0
626	20241016	091900	8965310	9280	9280	9280	9280	0
627	20241016	091800	8965310	9280	9280	9280	9280	10
628	20241016	091700	8872510	9280	9280	9280	9280	0
629	20241016	091600	8872510	9280	9280	9280	9280	1
630	20241016	091500	8863230	9280	9230	9280	9230	4
631	20241016	091400	8826260	9230	9240	9240	9230	359
632	20241016	091300	5511190	9280	9280	9280	9280	1
633	20241016	091200	5501910	9240	9240	9240	9240	62
634	20241016	091100	4929030	9290	9290	9290	9290	60
635	20241016	091000	4371630	9290	9230	9290	9230	82
636	20241016	090900	3614650	9240	9240	9240	9240	50
637	20241016	090800	3152650	9240	9260	9260	9230	282
638	20241016	090700	546830	9310	9310	9310	9310	0
639	20241016	090600	546830	9310	9310	9310	9310	0
640	20241016	090500	546830	9310	9260	9310	9260	2
641	20241016	090400	528260	9260	9260	9260	9260	0
642	20241016	090300	528260	9260	9260	9260	9260	1
643	20241016	090200	519000	9300	9300	9300	9300	0
644	20241016	090100	519000	9300	9300	9300	9300	0
645	20241016	090000	519000	9300	9260	9300	9260	56