KissMeData/100840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201000	696581050	12350	12350	12350	12350	3161
3	20241010	200900	696581050	12350	12350	12350	12350	0
4	20241010	200800	696581050	12350	12350	12350	12350	0
5	20241010	200700	696581050	12350	12350	12350	12350	0
6	20241010	200600	696581050	12350	12350	12350	12350	0
7	20241010	200500	696581050	12350	12350	12350	12350	0
8	20241010	200400	696581050	12350	12350	12350	12350	0
9	20241010	200300	696581050	12350	12350	12350	12350	0
10	20241010	200200	696581050	12350	12350	12350	12350	0
11	20241010	200100	696581050	12350	12350	12350	12350	0
12	20241010	200000	696581050	12350	12350	12350	12350	0
13	20241010	195900	696581050	12350	12350	12350	12350	0
14	20241010	195800	696581050	12350	12350	12350	12350	0
15	20241010	195700	696581050	12350	12350	12350	12350	0
16	20241010	195600	696581050	12350	12350	12350	12350	0
17	20241010	195500	696581050	12350	12350	12350	12350	0
18	20241010	195400	696581050	12350	12350	12350	12350	0
19	20241010	195300	696581050	12350	12350	12350	12350	0
20	20241010	195200	696581050	12350	12350	12350	12350	0
21	20241010	195100	696581050	12350	12350	12350	12350	0
22	20241010	195000	696581050	12350	12350	12350	12350	0
23	20241010	194900	696581050	12350	12350	12350	12350	0
24	20241010	194800	696581050	12350	12350	12350	12350	0
25	20241010	194700	696581050	12350	12350	12350	12350	0
26	20241010	194600	696581050	12350	12350	12350	12350	0
27	20241010	194500	696581050	12350	12350	12350	12350	0
28	20241010	194400	696581050	12350	12350	12350	12350	0
29	20241010	194300	696581050	12350	12350	12350	12350	0
30	20241010	194200	696581050	12350	12350	12350	12350	0
31	20241010	194100	696581050	12350	12350	12350	12350	0
32	20241010	194000	696581050	12350	12350	12350	12350	3161
33	20241010	193900	696581050	12350	12350	12350	12350	0
34	20241010	193800	696581050	12350	12350	12350	12350	0
35	20241010	193700	696581050	12350	12350	12350	12350	0
36	20241010	193600	696581050	12350	12350	12350	12350	0
37	20241010	193500	696581050	12350	12350	12350	12350	0
38	20241010	193400	696581050	12350	12350	12350	12350	0
39	20241010	193300	696581050	12350	12350	12350	12350	0
40	20241010	193200	696581050	12350	12350	12350	12350	0
41	20241010	193100	696581050	12350	12350	12350	12350	0
42	20241010	193000	696581050	12350	12350	12350	12350	0
43	20241010	192900	696581050	12350	12350	12350	12350	0
44	20241010	192800	696581050	12350	12350	12350	12350	0
45	20241010	192700	696581050	12350	12350	12350	12350	0
46	20241010	192600	696581050	12350	12350	12350	12350	0
47	20241010	192500	696581050	12350	12350	12350	12350	0
48	20241010	192400	696581050	12350	12350	12350	12350	0
49	20241010	192300	696581050	12350	12350	12350	12350	0
50	20241010	192200	696581050	12350	12350	12350	12350	0
51	20241010	192100	696581050	12350	12350	12350	12350	0
52	20241010	192000	696581050	12350	12350	12350	12350	0
53	20241010	191900	696581050	12350	12350	12350	12350	0
54	20241010	191800	696581050	12350	12350	12350	12350	0
55	20241010	191700	696581050	12350	12350	12350	12350	0
56	20241010	191600	696581050	12350	12350	12350	12350	0
57	20241010	191500	696581050	12350	12350	12350	12350	0
58	20241010	191400	696581050	12350	12350	12350	12350	0
59	20241010	191300	696581050	12350	12350	12350	12350	0
60	20241010	191200	696581050	12350	12350	12350	12350	0
61	20241010	191100	696581050	12350	12350	12350	12350	0
62	20241010	191000	696581050	12350	12350	12350	12350	3161
63	20241010	190900	696581050	12350	12350	12350	12350	0
64	20241010	190800	696581050	12350	12350	12350	12350	0
65	20241010	190700	696581050	12350	12350	12350	12350	0
66	20241010	190600	696581050	12350	12350	12350	12350	0
67	20241010	190500	696581050	12350	12350	12350	12350	0
68	20241010	190400	696581050	12350	12350	12350	12350	0
69	20241010	190300	696581050	12350	12350	12350	12350	0
70	20241010	190200	696581050	12350	12350	12350	12350	0
71	20241010	190100	696581050	12350	12350	12350	12350	0
72	20241010	190000	696581050	12350	12350	12350	12350	0
73	20241010	185900	696581050	12350	12350	12350	12350	0
74	20241010	185800	696581050	12350	12350	12350	12350	0
75	20241010	185700	696581050	12350	12350	12350	12350	0
76	20241010	185600	696581050	12350	12350	12350	12350	0
77	20241010	185500	696581050	12350	12350	12350	12350	0
78	20241010	185400	696581050	12350	12350	12350	12350	0
79	20241010	185300	696581050	12350	12350	12350	12350	0
80	20241010	185200	696581050	12350	12350	12350	12350	0
81	20241010	185100	696581050	12350	12350	12350	12350	0
82	20241010	185000	696581050	12350	12350	12350	12350	0
83	20241010	184900	696581050	12350	12350	12350	12350	0
84	20241010	184800	696581050	12350	12350	12350	12350	0
85	20241010	184700	696581050	12350	12350	12350	12350	0
86	20241010	184600	696581050	12350	12350	12350	12350	0
87	20241010	184500	696581050	12350	12350	12350	12350	0
88	20241010	184400	696581050	12350	12350	12350	12350	0
89	20241010	184300	696581050	12350	12350	12350	12350	0
90	20241010	184200	696581050	12350	12350	12350	12350	0
91	20241010	184100	696581050	12350	12350	12350	12350	0
92	20241010	184000	696581050	12350	12350	12350	12350	3161
93	20241010	183900	696581050	12350	12350	12350	12350	0
94	20241010	183800	696581050	12350	12350	12350	12350	0
95	20241010	183700	696581050	12350	12350	12350	12350	0
96	20241010	183600	696581050	12350	12350	12350	12350	0
97	20241010	183500	696581050	12350	12350	12350	12350	0
98	20241010	183400	696581050	12350	12350	12350	12350	0
99	20241010	183300	696581050	12350	12350	12350	12350	0
100	20241010	183200	696581050	12350	12350	12350	12350	0
101	20241010	183100	696581050	12350	12350	12350	12350	0
102	20241010	183000	696581050	12350	12350	12350	12350	0
103	20241010	182900	696581050	12350	12350	12350	12350	0
104	20241010	182800	696581050	12350	12350	12350	12350	0
105	20241010	182700	696581050	12350	12350	12350	12350	0
106	20241010	182600	696581050	12350	12350	12350	12350	0
107	20241010	182500	696581050	12350	12350	12350	12350	0
108	20241010	182400	696581050	12350	12350	12350	12350	0
109	20241010	182300	696581050	12350	12350	12350	12350	0
110	20241010	182200	696581050	12350	12350	12350	12350	0
111	20241010	182100	696581050	12350	12350	12350	12350	0
112	20241010	182000	696581050	12350	12350	12350	12350	0
113	20241010	181900	696581050	12350	12350	12350	12350	0
114	20241010	181800	696581050	12350	12350	12350	12350	0
115	20241010	181700	696581050	12350	12350	12350	12350	0
116	20241010	181600	696581050	12350	12350	12350	12350	0
117	20241010	181500	696581050	12350	12350	12350	12350	0
118	20241010	181400	696581050	12350	12350	12350	12350	0
119	20241010	181300	696581050	12350	12350	12350	12350	0
120	20241010	181200	696581050	12350	12350	12350	12350	0
121	20241010	181100	696581050	12350	12350	12350	12350	0
122	20241010	181000	696581050	12350	12350	12350	12350	3161
123	20241010	180900	696581050	12350	12350	12350	12350	0
124	20241010	180800	696581050	12350	12350	12350	12350	0
125	20241010	180700	696581050	12350	12350	12350	12350	0
126	20241010	180600	696581050	12350	12350	12350	12350	0
127	20241010	180500	696581050	12350	12350	12350	12350	0
128	20241010	180400	696581050	12350	12350	12350	12350	0
129	20241010	180300	696581050	12350	12350	12350	12350	0
130	20241010	180200	696581050	12350	12350	12350	12350	0
131	20241010	180100	696581050	12350	12350	12350	12350	0
132	20241010	180000	696581050	12350	12350	12350	12350	0
133	20241010	175900	696581050	12350	12350	12350	12350	0
134	20241010	175800	696581050	12350	12350	12350	12350	0
135	20241010	175700	696581050	12350	12350	12350	12350	0
136	20241010	175600	696581050	12350	12350	12350	12350	0
137	20241010	175500	696581050	12350	12350	12350	12350	0
138	20241010	175400	696581050	12350	12350	12350	12350	0
139	20241010	175300	696581050	12350	12350	12350	12350	0
140	20241010	175200	696581050	12350	12350	12350	12350	0
141	20241010	175100	696581050	12350	12350	12350	12350	0
142	20241010	175000	696581050	12350	12350	12350	12350	0
143	20241010	174900	696581050	12350	12350	12350	12350	0
144	20241010	174800	696581050	12350	12350	12350	12350	0
145	20241010	174700	696581050	12350	12350	12350	12350	0
146	20241010	174600	696581050	12350	12350	12350	12350	0
147	20241010	174500	696581050	12350	12350	12350	12350	0
148	20241010	174400	696581050	12350	12350	12350	12350	0
149	20241010	174300	696581050	12350	12350	12350	12350	0
150	20241010	174200	696581050	12350	12350	12350	12350	0
151	20241010	174100	696581050	12350	12350	12350	12350	0
152	20241010	174000	696581050	12350	12350	12350	12350	3161
153	20241010	173900	696581050	12350	12350	12350	12350	0
154	20241010	173800	696581050	12350	12350	12350	12350	0
155	20241010	173700	696581050	12350	12350	12350	12350	0
156	20241010	173600	696581050	12350	12350	12350	12350	0
157	20241010	173500	696581050	12350	12350	12350	12350	0
158	20241010	173400	696581050	12350	12350	12350	12350	0
159	20241010	173300	696581050	12350	12350	12350	12350	0
160	20241010	173200	696581050	12350	12350	12350	12350	0
161	20241010	173100	696581050	12350	12350	12350	12350	0
162	20241010	173000	696581050	12350	12350	12350	12350	0
163	20241010	172900	696581050	12350	12350	12350	12350	0
164	20241010	172800	696581050	12350	12350	12350	12350	0
165	20241010	172700	696581050	12350	12350	12350	12350	0
166	20241010	172600	696581050	12350	12350	12350	12350	0
167	20241010	172500	696581050	12350	12350	12350	12350	0
168	20241010	172400	696581050	12350	12350	12350	12350	0
169	20241010	172300	696581050	12350	12350	12350	12350	0
170	20241010	172200	696581050	12350	12350	12350	12350	0
171	20241010	172100	696581050	12350	12350	12350	12350	0
172	20241010	172000	696581050	12350	12350	12350	12350	0
173	20241010	171900	696581050	12350	12350	12350	12350	0
174	20241010	171800	696581050	12350	12350	12350	12350	0
175	20241010	171700	696581050	12350	12350	12350	12350	0
176	20241010	171600	696581050	12350	12350	12350	12350	0
177	20241010	171500	696581050	12350	12350	12350	12350	0
178	20241010	171400	696581050	12350	12350	12350	12350	0
179	20241010	171300	696581050	12350	12350	12350	12350	0
180	20241010	171200	696581050	12350	12350	12350	12350	0
181	20241010	171100	696581050	12350	12350	12350	12350	0
182	20241010	171000	696581050	12350	12350	12350	12350	3161
183	20241010	170900	696581050	12350	12350	12350	12350	0
184	20241010	170800	696581050	12350	12350	12350	12350	0
185	20241010	170700	696581050	12350	12350	12350	12350	0
186	20241010	170600	696581050	12350	12350	12350	12350	0
187	20241010	170500	696581050	12350	12350	12350	12350	0
188	20241010	170400	696581050	12350	12350	12350	12350	0
189	20241010	170300	696581050	12350	12350	12350	12350	0
190	20241010	170200	696581050	12350	12350	12350	12350	0
191	20241010	170100	696581050	12350	12350	12350	12350	0
192	20241010	170000	696581050	12350	12350	12350	12350	0
193	20241010	165900	696581050	12350	12350	12350	12350	0
194	20241010	165800	696581050	12350	12350	12350	12350	0
195	20241010	165700	696581050	12350	12350	12350	12350	0
196	20241010	165600	696581050	12350	12350	12350	12350	0
197	20241010	165500	696581050	12350	12350	12350	12350	0
198	20241010	165400	696581050	12350	12350	12350	12350	0
199	20241010	165300	696581050	12350	12350	12350	12350	0
200	20241010	165200	696581050	12350	12350	12350	12350	0
201	20241010	165100	696581050	12350	12350	12350	12350	0
202	20241010	165000	696581050	12350	12350	12350	12350	0
203	20241010	164900	696581050	12350	12350	12350	12350	0
204	20241010	164800	696581050	12350	12350	12350	12350	0
205	20241010	164700	696581050	12350	12350	12350	12350	0
206	20241010	164600	696581050	12350	12350	12350	12350	0
207	20241010	164500	696581050	12350	12350	12350	12350	0
208	20241010	164400	696581050	12350	12350	12350	12350	0
209	20241010	164300	696581050	12350	12350	12350	12350	0
210	20241010	164200	696581050	12350	12350	12350	12350	0
211	20241010	164100	696581050	12350	12350	12350	12350	0
212	20241010	164000	696581050	12350	12350	12350	12350	3161
213	20241010	163900	696581050	12350	12350	12350	12350	0
214	20241010	163800	696581050	12350	12350	12350	12350	0
215	20241010	163700	696581050	12350	12350	12350	12350	0
216	20241010	163600	696581050	12350	12350	12350	12350	0
217	20241010	163500	696581050	12350	12350	12350	12350	0
218	20241010	163400	696581050	12350	12350	12350	12350	0
219	20241010	163300	696581050	12350	12350	12350	12350	0
220	20241010	163200	696581050	12350	12350	12350	12350	0
221	20241010	163100	696581050	12350	12350	12350	12350	0
222	20241010	163000	696581050	12350	12350	12350	12350	0
223	20241010	162900	696581050	12350	12350	12350	12350	0
224	20241010	162800	696581050	12350	12350	12350	12350	0
225	20241010	162700	696581050	12350	12350	12350	12350	0
226	20241010	162600	696581050	12350	12350	12350	12350	0
227	20241010	162500	696581050	12350	12350	12350	12350	0
228	20241010	162400	696581050	12350	12350	12350	12350	0
229	20241010	162300	696581050	12350	12350	12350	12350	0
230	20241010	162200	696581050	12350	12350	12350	12350	0
231	20241010	162100	696581050	12350	12350	12350	12350	0
232	20241010	162000	696581050	12350	12350	12350	12350	0
233	20241010	161900	696581050	12350	12350	12350	12350	0
234	20241010	161800	696581050	12350	12350	12350	12350	0
235	20241010	161700	696581050	12350	12350	12350	12350	0
236	20241010	161600	696581050	12350	12350	12350	12350	0
237	20241010	161500	696581050	12350	12350	12350	12350	0
238	20241010	161400	696581050	12350	12350	12350	12350	0
239	20241010	161300	696581050	12350	12350	12350	12350	0
240	20241010	161200	696581050	12350	12350	12350	12350	0
241	20241010	161100	696581050	12350	12350	12350	12350	0
242	20241010	161000	696581050	12350	12350	12350	12350	3161
243	20241010	160900	696581050	12350	12350	12350	12350	0
244	20241010	160800	696581050	12350	12350	12350	12350	0
245	20241010	160700	696581050	12350	12350	12350	12350	0
246	20241010	160600	696581050	12350	12350	12350	12350	0
247	20241010	160500	696581050	12350	12350	12350	12350	0
248	20241010	160400	696581050	12350	12350	12350	12350	0
249	20241010	160300	696581050	12350	12350	12350	12350	0
250	20241010	160200	696581050	12350	12350	12350	12350	0
251	20241010	160100	696581050	12350	12350	12350	12350	0
252	20241010	160000	696581050	12350	12350	12350	12350	0
253	20241010	155900	696581050	12350	12350	12350	12350	0
254	20241010	155800	696581050	12350	12350	12350	12350	0
255	20241010	155700	696581050	12350	12350	12350	12350	0
256	20241010	155600	696581050	12350	12350	12350	12350	0
257	20241010	155500	696581050	12350	12350	12350	12350	0
258	20241010	155400	696581050	12350	12350	12350	12350	0
259	20241010	155300	696581050	12350	12350	12350	12350	0
260	20241010	155200	696581050	12350	12350	12350	12350	0
261	20241010	155100	696581050	12350	12350	12350	12350	0
262	20241010	155000	696581050	12350	12350	12350	12350	0
263	20241010	154900	696581050	12350	12350	12350	12350	0
264	20241010	154800	696581050	12350	12350	12350	12350	0
265	20241010	154700	696581050	12350	12350	12350	12350	0
266	20241010	154600	696581050	12350	12350	12350	12350	0
267	20241010	154500	696581050	12350	12350	12350	12350	0
268	20241010	154400	696581050	12350	12350	12350	12350	0
269	20241010	154300	696581050	12350	12350	12350	12350	0
270	20241010	154200	696581050	12350	12350	12350	12350	0
271	20241010	154100	696581050	12350	12350	12350	12350	0
272	20241010	154000	696581050	12350	12350	12350	12350	3161
273	20241010	153900	696581050	12350	12350	12350	12350	0
274	20241010	153800	696581050	12350	12350	12350	12350	0
275	20241010	153700	696581050	12350	12350	12350	12350	0
276	20241010	153600	696581050	12350	12350	12350	12350	0
277	20241010	153500	696581050	12350	12350	12350	12350	0
278	20241010	153400	696581050	12350	12350	12350	12350	0
279	20241010	153300	696581050	12350	12350	12350	12350	0
280	20241010	153200	696581050	12350	12350	12350	12350	0
281	20241010	153100	696581050	12350	12350	12350	12350	0
282	20241010	153000	696581050	12350	12350	12350	12350	3161
283	20241010	152900	657542700	12390	12390	12390	12390	0
284	20241010	152800	657542700	12390	12390	12390	12390	0
285	20241010	152700	657542700	12390	12390	12390	12390	0
286	20241010	152600	657542700	12390	12390	12390	12390	0
287	20241010	152500	657542700	12390	12390	12390	12390	0
288	20241010	152400	657542700	12390	12390	12390	12390	0
289	20241010	152300	657542700	12390	12390	12390	12390	0
290	20241010	152200	657542700	12390	12390	12390	12390	0
291	20241010	152100	657542700	12390	12390	12390	12390	0
292	20241010	152000	657542700	12390	12390	12390	12390	0
293	20241010	151900	657542700	12390	12390	12390	12390	69
294	20241010	151800	656687790	12400	12400	12400	12400	6
295	20241010	151700	656613390	12390	12400	12400	12390	121
296	20241010	151600	655113130	12400	12400	12400	12400	6
297	20241010	151500	655038730	12400	12410	12410	12400	120
298	20241010	151400	653549540	12420	12430	12430	12420	22
299	20241010	151300	653276280	12430	12430	12430	12430	0
300	20241010	151200	653276280	12430	12420	12440	12420	65
301	20241010	151100	652468930	12420	12410	12420	12410	34
302	20241010	151000	652046950	12410	12410	12410	12410	4
303	20241010	150900	651997310	12400	12410	12410	12400	5
304	20241010	150800	651935270	12400	12410	12410	12400	43
305	20241010	150700	651401700	12410	12410	12410	12410	0
306	20241010	150600	651401700	12410	12410	12410	12410	1
307	20241010	150500	651389290	12400	12400	12400	12400	69
308	20241010	150400	650533690	12400	12400	12400	12400	20
309	20241010	150300	650285690	12400	12400	12400	12400	1
310	20241010	150200	650273290	12390	12380	12390	12360	342
311	20241010	150100	646036430	12360	12360	12360	12360	0
312	20241010	150000	646036430	12360	12360	12360	12360	8
313	20241010	145900	645937550	12360	12360	12360	12360	0
314	20241010	145800	645937550	12360	12360	12360	12360	77
315	20241010	145700	644985830	12360	12360	12360	12360	7
316	20241010	145600	644899310	12360	12360	12360	12360	7
317	20241010	145500	644812790	12360	12360	12360	12360	714
318	20241010	145400	635987750	12370	12360	12420	12360	117
319	20241010	145300	634535560	12420	12360	12420	12360	8
320	20241010	145200	634436620	12370	12370	12370	12370	4
321	20241010	145100	634387140	12360	12370	12370	12360	16
322	20241010	145000	634189360	12370	12370	12370	12360	107
323	20241010	144900	632865810	12370	12370	12370	12370	0
324	20241010	144800	632865810	12370	12370	12370	12370	7
325	20241010	144700	632779220	12370	12370	12370	12370	7
326	20241010	144600	632692630	12370	12370	12370	12370	15
327	20241010	144500	632507080	12440	12440	12440	12440	0
328	20241010	144400	632507080	12440	12460	12460	12360	15
329	20241010	144300	632321060	12470	12370	12470	12370	101
330	20241010	144200	631067230	12360	12360	12360	12360	0
331	20241010	144100	631067230	12360	12360	12360	12360	7
332	20241010	144000	630980710	12360	12360	12360	12360	6
333	20241010	143900	630906550	12360	12360	12360	12360	1
334	20241010	143800	630894190	12390	12360	12390	12360	3
335	20241010	143700	630857080	12360	12360	12360	12360	32
336	20241010	143600	630461560	12360	12380	12380	12360	93
337	20241010	143500	629311450	12360	12360	12360	12360	0
338	20241010	143400	629311450	12360	12370	12370	12360	100
339	20241010	143300	628075370	12360	12360	12360	12360	0
340	20241010	143200	628075370	12360	12350	12360	12350	8
341	20241010	143100	627976560	12350	12360	12360	12350	8
342	20241010	143000	627877740	12360	12360	12360	12350	60
343	20241010	142900	627136280	12360	12360	12360	12350	63
344	20241010	142800	626357670	12350	12350	12350	12350	7
345	20241010	142700	626271220	12360	12360	12360	12360	51
346	20241010	142600	625640860	12360	12360	12360	12360	0
347	20241010	142500	625640860	12360	12360	12360	12360	0
348	20241010	142400	625640860	12360	12370	12450	12360	84
349	20241010	142300	624598130	12370	12370	12380	12350	73
350	20241010	142200	623696170	12370	12370	12370	12370	10
351	20241010	142100	623572470	12370	12370	12370	12370	0
352	20241010	142000	623572470	12370	12370	12370	12370	22
353	20241010	141900	623300330	12370	12390	12390	12370	193
354	20241010	141800	620910990	12400	12400	12400	12400	10
355	20241010	141700	620786990	12400	12400	12400	12400	72
356	20241010	141600	619894190	12410	12410	12410	12410	1
357	20241010	141500	619881780	12450	12420	12450	12410	19
358	20241010	141400	619645550	12450	12450	12450	12450	0
359	20241010	141300	619645550	12450	12360	12450	12360	401
360	20241010	141200	614685110	12360	12350	12360	12350	348
361	20241010	141100	610387180	12350	12350	12350	12350	53
362	20241010	141000	609732630	12350	12350	12350	12350	8
363	20241010	140900	609633830	12350	12350	12350	12350	106
364	20241010	140800	608324730	12350	12350	12350	12350	229
365	20241010	140700	605496580	12350	12350	12350	12350	270
366	20241010	140600	602162080	12350	12350	12350	12350	0
367	20241010	140500	602162080	12350	12350	12350	12350	13
368	20241010	140400	602001530	12350	12350	12350	12350	7
369	20241010	140300	601915080	12350	12350	12350	12350	7
370	20241010	140200	601828630	12350	12350	12350	12350	10
371	20241010	140100	601705130	12350	12360	12360	12350	9
372	20241010	140000	601593970	12350	12350	12350	12350	7
373	20241010	135900	601507520	12360	12360	12360	12360	50
374	20241010	135800	600889520	12350	12360	12360	12350	23
375	20241010	135700	600605370	12350	12360	12360	12350	48
376	20241010	135600	600012160	12360	12360	12360	12360	1
377	20241010	135500	599999800	12360	12350	12360	12350	7
378	20241010	135400	599913340	12350	12350	12350	12350	345
379	20241010	135300	595652590	12350	12350	12350	12350	8
380	20241010	135200	595553790	12350	12350	12350	12350	7
381	20241010	135100	595467340	12350	12350	12350	12350	6
382	20241010	135000	595393240	12350	12350	12350	12350	8
383	20241010	134900	595294440	12350	12350	12350	12350	7
384	20241010	134800	595207990	12350	12350	12350	12350	0
385	20241010	134700	595207990	12350	12360	12370	12350	14
386	20241010	134600	595035000	12360	12350	12360	12350	58
387	20241010	134500	594318190	12350	12350	12350	12350	108
388	20241010	134400	592984390	12360	12350	12360	12350	7
389	20241010	134300	592897930	12350	12350	12360	12350	97
390	20241010	134200	591699480	12360	12350	12360	12350	114
391	20241010	134100	590290510	12350	12350	12350	12350	1
392	20241010	134000	590278160	12350	12340	12350	12340	113
393	20241010	133900	588883200	12350	12350	12350	12350	1
394	20241010	133800	588870850	12340	12340	12340	12340	53
395	20241010	133700	588216830	12340	12340	12340	12340	1
396	20241010	133600	588204490	12350	12350	12350	12350	0
397	20241010	133500	588204490	12350	12350	12350	12350	0
398	20241010	133400	588204490	12350	12330	12350	12330	160
399	20241010	133300	586229110	12340	12350	12350	12340	15
400	20241010	133200	586043910	12350	12340	12350	12340	11
401	20241010	133100	585908160	12340	12340	12340	12340	0
402	20241010	133000	585908160	12340	12330	12340	12330	8
403	20241010	132900	585809510	12340	12340	12340	12340	1
404	20241010	132800	585797170	12330	12330	12330	12330	0
405	20241010	132700	585797170	12330	12330	12330	12330	0
406	20241010	132600	585797170	12330	12330	12330	12330	0
407	20241010	132500	585797170	12330	12330	12330	12320	10
408	20241010	132400	585673880	12320	12320	12320	12320	1
409	20241010	132300	585661560	12320	12330	12330	12320	20
410	20241010	132200	585415010	12330	12330	12330	12330	363
411	20241010	132100	580939220	12330	12330	12330	12330	0
412	20241010	132000	580939220	12330	12320	12330	12310	396
413	20241010	131900	576061110	12320	12340	12340	12320	2854
414	20241010	131800	540871970	12350	12340	12350	12340	9
415	20241010	131700	540760860	12350	12350	12350	12350	0
416	20241010	131600	540760860	12350	12340	12350	12340	18
417	20241010	131500	540538710	12350	12330	12350	12330	881
418	20241010	131400	529675960	12330	12340	12340	12330	254
419	20241010	131300	526543350	12340	12340	12340	12340	109
420	20241010	131200	525198290	12350	12360	12360	12350	10
421	20241010	131100	525074740	12340	12340	12340	12340	0
422	20241010	131000	525074740	12340	12350	12350	12340	1884
423	20241010	130900	501808820	12350	12360	12360	12350	528
424	20241010	130800	495284160	12370	12370	12370	12370	0
425	20241010	130700	495284160	12370	12360	12370	12360	11
426	20241010	130600	495148190	12370	12360	12370	12360	52
427	20241010	130500	494505430	12370	12380	12380	12370	28
428	20241010	130400	494159020	12380	12380	12380	12360	656
429	20241010	130300	486043620	12380	12380	12380	12380	0
430	20241010	130200	486043620	12380	12380	12380	12380	6
431	20241010	130100	485969340	12390	12380	12390	12380	501
432	20241010	130000	479766950	12380	12380	12380	12380	99
433	20241010	125900	478541330	12380	12380	12380	12380	0
434	20241010	125800	478541330	12380	12390	12390	12380	112
435	20241010	125700	477154740	12390	12400	12400	12390	3942
436	20241010	125600	428276680	12410	12410	12410	12410	0
437	20241010	125500	428276680	12410	12420	12420	12410	171
438	20241010	125400	426154420	12420	12420	12420	12420	20
439	20241010	125300	425906020	12420	12430	12430	12420	73
440	20241010	125200	424999180	12430	12430	12430	12430	0
441	20241010	125100	424999180	12430	12430	12430	12430	273
442	20241010	125000	421605790	12440	12440	12440	12440	0
443	20241010	124900	421605790	12440	12440	12440	12440	0
444	20241010	124800	421605790	12440	12440	12440	12440	82
445	20241010	124700	420585710	12440	12440	12440	12440	0
446	20241010	124600	420585710	12440	12440	12440	12440	0
447	20241010	124500	420585710	12440	12440	12440	12440	3
448	20241010	124400	420548390	12440	12440	12440	12440	6
449	20241010	124300	420473750	12440	12440	12440	12440	25
450	20241010	124200	420162750	12440	12440	12440	12440	0
451	20241010	124100	420162750	12440	12440	12440	12440	6
452	20241010	124000	420088110	12440	12440	12440	12440	0
453	20241010	123900	420088110	12440	12440	12440	12440	0
454	20241010	123800	420088110	12440	12440	12440	12440	0
455	20241010	123700	420088110	12440	12440	12440	12440	6
456	20241010	123600	420013470	12440	12440	12440	12440	0
457	20241010	123500	420013470	12440	12440	12440	12440	0
458	20241010	123400	420013470	12440	12440	12440	12440	6
459	20241010	123300	419938830	12440	12440	12440	12440	81
460	20241010	123200	418931190	12440	12440	12440	12440	0
461	20241010	123100	418931190	12440	12440	12440	12440	68
462	20241010	123000	418085270	12440	12440	12440	12440	6
463	20241010	122900	418010630	12450	12450	12450	12450	0
464	20241010	122800	418010630	12450	12450	12450	12450	9
465	20241010	122700	417898580	12440	12440	12450	12440	31
466	20241010	122600	417512890	12450	12450	12450	12450	6
467	20241010	122500	417438190	12450	12450	12450	12450	0
468	20241010	122400	417438190	12450	12450	12450	12450	5
469	20241010	122300	417375940	12440	12440	12440	12440	0
470	20241010	122200	417375940	12440	12440	12440	12440	100
471	20241010	122100	416131940	12440	12440	12440	12440	0
472	20241010	122000	416131940	12440	12440	12440	12440	0
473	20241010	121900	416131940	12440	12440	12440	12440	0
474	20241010	121800	416131940	12440	12440	12440	12440	0
475	20241010	121700	416131940	12440	12460	12460	12440	83
476	20241010	121600	415098570	12460	12460	12460	12460	6
477	20241010	121500	415023810	12470	12470	12470	12470	1
478	20241010	121400	415011340	12460	12460	12460	12460	0
479	20241010	121300	415011340	12460	12460	12460	12460	0
480	20241010	121200	415011340	12460	12460	12460	12460	6
481	20241010	121100	414936580	12460	12460	12460	12460	5
482	20241010	121000	414874280	12460	12460	12460	12460	5
483	20241010	120900	414811980	12460	12460	12460	12460	80
484	20241010	120800	413815180	12460	12460	12460	12460	0
485	20241010	120700	413815180	12460	12460	12460	12460	81
486	20241010	120600	412805920	12460	12460	12460	12460	0
487	20241010	120500	412805920	12460	12460	12460	12460	53
488	20241010	120400	412145540	12460	12460	12460	12460	0
489	20241010	120300	412145540	12460	12460	12460	12460	0
490	20241010	120200	412145540	12460	12460	12460	12460	23
491	20241010	120100	411858960	12460	12460	12460	12460	0
492	20241010	120000	411858960	12460	12460	12460	12460	5
493	20241010	115900	411796660	12460	12460	12460	12460	0
494	20241010	115800	411796660	12460	12470	12480	12460	13
495	20241010	115700	411634600	12460	12440	12460	12440	186
496	20241010	115600	409318930	12430	12430	12430	12430	5
497	20241010	115500	409256780	12430	12430	12430	12430	1
498	20241010	115400	409244350	12430	12430	12430	12430	0
499	20241010	115300	409244350	12430	12430	12430	12430	0
500	20241010	115200	409244350	12430	12430	12430	12430	0
501	20241010	115100	409244350	12430	12430	12430	12430	6
502	20241010	115000	409169770	12430	12430	12430	12430	6
503	20241010	114900	409095190	12420	12400	12420	12400	640
504	20241010	114800	401148680	12400	12400	12400	12400	4
505	20241010	114700	401099080	12410	12400	12410	12400	616
506	20241010	114600	393458770	12400	12400	12400	12400	0
507	20241010	114500	393458770	12400	12400	12400	12400	0
508	20241010	114400	393458770	12400	12390	12400	12390	14
509	20241010	114300	393285230	12400	12400	12400	12400	69
510	20241010	114200	392429630	12400	12400	12400	12400	0
511	20241010	114100	392429630	12400	12400	12400	12400	6
512	20241010	114000	392355230	12400	12400	12400	12400	0
513	20241010	113900	392355230	12400	12400	12400	12400	83
514	20241010	113800	391326030	12400	12400	12400	12400	0
515	20241010	113700	391326030	12400	12400	12400	12400	6
516	20241010	113600	391251630	12400	12400	12400	12400	0
517	20241010	113500	391251630	12400	12400	12400	12400	0
518	20241010	113400	391251630	12400	12400	12400	12400	6
519	20241010	113300	391177230	12410	12410	12410	12410	0
520	20241010	113200	391177230	12410	12410	12410	12410	0
521	20241010	113100	391177230	12410	12410	12410	12410	176
522	20241010	113000	388993070	12400	12400	12400	12400	6
523	20241010	112900	388918670	12410	12410	12410	12410	0
524	20241010	112800	388918670	12410	12410	12410	12410	1
525	20241010	112700	388906260	12390	12410	12410	12390	36
526	20241010	112600	388459960	12410	12410	12410	12410	1
527	20241010	112500	388447550	12390	12400	12400	12390	385
528	20241010	112400	383676550	12400	12390	12400	12390	21
529	20241010	112300	383416350	12400	12390	12400	12390	7
530	20241010	112200	383329610	12400	12400	12400	12400	1
531	20241010	112100	383317210	12400	12390	12400	12390	182
532	20241010	112000	381062110	12400	12400	12400	12400	6
533	20241010	111900	380987710	12410	12410	12410	12410	62
534	20241010	111800	380218290	12400	12390	12400	12390	189
535	20241010	111700	377876190	12400	12400	12400	12400	20
536	20241010	111600	377628190	12400	12390	12400	12390	11
537	20241010	111500	377491850	12400	12400	12400	12400	0
538	20241010	111400	377491850	12400	12400	12400	12400	0
539	20241010	111300	377491850	12400	12390	12400	12390	7
540	20241010	111200	377405110	12400	12400	12400	12400	20
541	20241010	111100	377157110	12400	12410	12410	12400	12
542	20241010	111000	377008300	12390	12390	12390	12390	0
543	20241010	110900	377008300	12390	12390	12390	12390	0
544	20241010	110800	377008300	12390	12410	12420	12390	925
545	20241010	110700	365538140	12410	12410	12410	12410	0
546	20241010	110600	365538140	12410	12400	12410	12400	176
547	20241010	110500	363354060	12410	12410	12410	12410	0
548	20241010	110400	363354060	12410	12410	12410	12410	1
549	20241010	110300	363341650	12410	12410	12410	12410	5
550	20241010	110200	363279600	12400	12400	12400	12400	100
551	20241010	110100	362039600	12410	12410	12410	12410	0
552	20241010	110000	362039600	12410	12400	12410	12400	146
553	20241010	105900	360228960	12410	12410	12410	12410	11
554	20241010	105800	360092450	12400	12400	12410	12400	54
555	20241010	105700	359422840	12400	12400	12400	12400	0
556	20241010	105600	359422840	12400	12400	12400	12400	333
557	20241010	105500	355293640	12400	12400	12400	12400	6
558	20241010	105400	355219240	12410	12410	12410	12410	76
559	20241010	105300	354276080	12410	12420	12420	12410	134
560	20241010	105200	352612350	12420	12420	12420	12420	0
561	20241010	105100	352612350	12420	12420	12420	12420	5
562	20241010	105000	352550250	12400	12400	12400	12400	0
563	20241010	104900	352550250	12400	12400	12400	12400	0
564	20241010	104800	352550250	12400	12400	12400	12400	108
565	20241010	104700	351211050	12400	12400	12400	12400	1000
566	20241010	104600	338811050	12400	12400	12400	12400	458
567	20241010	104500	333131850	12400	12410	12410	12400	2101
568	20241010	104400	307076450	12400	12430	12430	12400	500
569	20241010	104300	300870180	12450	12440	12450	12440	2
570	20241010	104200	300845290	12440	12420	12440	12420	140
571	20241010	104100	299105750	12420	12420	12420	12420	6
572	20241010	104000	299031230	12420	12420	12420	12420	0
573	20241010	103900	299031230	12420	12420	12420	12420	0
574	20241010	103800	299031230	12420	12420	12420	12420	2
575	20241010	103700	299006390	12420	12420	12420	12420	33
576	20241010	103600	298596530	12420	12420	12420	12420	6
577	20241010	103500	298522010	12420	12420	12420	12420	19
578	20241010	103400	298286030	12430	12430	12430	12430	0
579	20241010	103300	298286030	12430	12430	12430	12430	5
580	20241010	103200	298223880	12420	12440	12440	12420	46
581	20241010	103100	297652210	12450	12450	12450	12450	0
582	20241010	103000	297652210	12450	12460	12460	12450	5
583	20241010	102900	297589950	12460	12460	12460	12460	20
584	20241010	102800	297340750	12450	12450	12450	12450	30
585	20241010	102700	296967250	12450	12460	12460	12450	60
586	20241010	102600	296219790	12480	12480	12480	12480	0
587	20241010	102500	296219790	12480	12480	12480	12480	0
588	20241010	102400	296219790	12480	12480	12480	12480	0
589	20241010	102300	296219790	12480	12480	12480	12480	0
590	20241010	102200	296219790	12480	12470	12480	12470	2
591	20241010	102100	296194840	12470	12480	12480	12470	211
592	20241010	102000	293563480	12480	12480	12480	12480	6
593	20241010	101900	293488600	12480	12480	12480	12480	0
594	20241010	101800	293488600	12480	12480	12480	12480	2
595	20241010	101700	293463640	12480	12480	12480	12480	4
596	20241010	101600	293413720	12470	12470	12470	12470	1
597	20241010	101500	293401250	12480	12450	12480	12450	310
598	20241010	101400	289538560	12450	12440	12450	12440	2
599	20241010	101300	289513670	12460	12460	12460	12460	0
600	20241010	101200	289513670	12460	12460	12460	12460	0
601	20241010	101100	289513670	12460	12460	12460	12460	0
602	20241010	101000	289513670	12460	12460	12460	12460	0
603	20241010	100900	289513670	12460	12460	12460	12450	9
604	20241010	100800	289401590	12440	12440	12440	12440	6
605	20241010	100700	289326950	12430	12430	12430	12430	81
606	20241010	100600	288320120	12410	12420	12430	12410	1912
607	20241010	100500	264573010	12410	12400	12410	12400	1971
608	20241010	100400	240112950	12410	12410	12410	12410	0
609	20241010	100300	240112950	12410	12410	12410	12410	34
610	20241010	100200	239691010	12410	12410	12410	12410	6
611	20241010	100100	239616550	12420	12390	12420	12390	196
612	20241010	100000	237182320	12380	12380	12380	12380	0
613	20241010	095900	237182320	12380	12380	12380	12380	0
614	20241010	095800	237182320	12380	12390	12390	12380	811
615	20241010	095700	227139630	12380	12380	12380	12380	0
616	20241010	095600	227139630	12380	12390	12390	12380	300
617	20241010	095500	223424350	12390	12400	12400	12390	270
618	20241010	095400	220078810	12400	12430	12430	12400	1262
619	20241010	095300	204427290	12460	12440	12460	12410	3005
620	20241010	095200	167115820	12470	12470	12470	12470	0
621	20241010	095100	167115820	12470	12470	12470	12470	2
622	20241010	095000	167090880	12470	12470	12470	12470	0
623	20241010	094900	167090880	12470	12470	12470	12470	0
624	20241010	094800	167090880	12470	12470	12470	12470	1
625	20241010	094700	167078410	12440	12480	12480	12440	192
626	20241010	094600	164688960	12460	12460	12460	12460	0
627	20241010	094500	164688960	12460	12460	12460	12460	0
628	20241010	094400	164688960	12460	12460	12460	12460	35
629	20241010	094300	164252860	12470	12470	12470	12470	1
630	20241010	094200	164240390	12460	12460	12460	12460	0
631	20241010	094100	164240390	12460	12500	12500	12460	478
632	20241010	094000	158277890	12520	12520	12520	12520	0
633	20241010	093900	158277890	12520	12520	12520	12520	1
634	20241010	093800	158265370	12480	12490	12520	12480	444
635	20241010	093700	152709880	12500	12500	12500	12500	1
636	20241010	093600	152697380	12510	12450	12510	12450	33
637	20241010	093500	152285570	12430	12430	12430	12430	0
638	20241010	093400	152285570	12430	12440	12440	12430	150
639	20241010	093300	150420570	12430	12540	12540	12430	851
640	20241010	093200	139806520	12550	12550	12550	12550	1
641	20241010	093100	139793970	12560	12560	12560	12560	0
642	20241010	093000	139793970	12560	12560	12560	12560	0
643	20241010	092900	139793970	12560	12500	12560	12500	308
644	20241010	092800	135943490	12560	12560	12560	12560	31
645	20241010	092700	135554130	12500	12420	12500	12420	5819
646	20241010	092600	62945780	12410	12410	12410	12410	0
647	20241010	092500	62945780	12410	12410	12410	12410	192
648	20241010	092400	60563060	12410	12410	12410	12410	901
649	20241010	092300	49381650	12450	12450	12450	12450	0
650	20241010	092200	49381650	12450	12440	12450	12410	601
651	20241010	092100	41918250	12480	12480	12480	12480	80
652	20241010	092000	40919850	12500	12500	12500	12500	0
653	20241010	091900	40919850	12500	12500	12500	12500	13
654	20241010	091800	40757350	12500	12550	12550	12500	1095
655	20241010	091700	27066730	12550	12550	12550	12550	6
656	20241010	091600	26991430	12590	12590	12590	12590	0
657	20241010	091500	26991430	12590	12590	12590	12590	0
658	20241010	091400	26991430	12590	12590	12590	12590	68
659	20241010	091300	26135310	12550	12550	12550	12550	2
660	20241010	091200	26110210	12550	12560	12560	12550	2
661	20241010	091100	26085100	12560	12590	12590	12560	1873
662	20241010	091000	2546450	12590	12590	12590	12590	6
663	20241010	090900	2470910	12590	12590	12590	12590	22
664	20241010	090800	2193930	12590	12590	12590	12590	40
665	20241010	090700	1690330	12590	12590	12590	12590	0
666	20241010	090600	1690330	12590	12590	12590	12590	0
667	20241010	090500	1690330	12590	12590	12590	12590	0
668	20241010	090400	1690330	12590	12590	12590	12590	0
669	20241010	090300	1690330	12590	12590	12590	12590	6
670	20241010	090200	1614790	12570	12570	12570	12570	7
671	20241010	090100	1526800	12680	12680	12680	12680	62
672	20241010	090000	740640	12680	12510	12680	12510	59