KissMeData/088130/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200100	604724670	8880	8880	8880	8880	2595
3	20241011	200000	604724670	8880	8880	8880	8880	0
4	20241011	195900	604724670	8880	8880	8880	8880	0
5	20241011	195800	604724670	8880	8880	8880	8880	0
6	20241011	195700	604724670	8880	8880	8880	8880	0
7	20241011	195600	604724670	8880	8880	8880	8880	0
8	20241011	195500	604724670	8880	8880	8880	8880	0
9	20241011	195400	604724670	8880	8880	8880	8880	0
10	20241011	195300	604724670	8880	8880	8880	8880	0
11	20241011	195200	604724670	8880	8880	8880	8880	0
12	20241011	195100	604724670	8880	8880	8880	8880	0
13	20241011	195000	604724670	8880	8880	8880	8880	0
14	20241011	194900	604724670	8880	8880	8880	8880	0
15	20241011	194800	604724670	8880	8880	8880	8880	0
16	20241011	194700	604724670	8880	8880	8880	8880	0
17	20241011	194600	604724670	8880	8880	8880	8880	0
18	20241011	194500	604724670	8880	8880	8880	8880	0
19	20241011	194400	604724670	8880	8880	8880	8880	0
20	20241011	194300	604724670	8880	8880	8880	8880	0
21	20241011	194200	604724670	8880	8880	8880	8880	0
22	20241011	194100	604724670	8880	8880	8880	8880	0
23	20241011	194000	604724670	8880	8880	8880	8880	0
24	20241011	193900	604724670	8880	8880	8880	8880	0
25	20241011	193800	604724670	8880	8880	8880	8880	0
26	20241011	193700	604724670	8880	8880	8880	8880	0
27	20241011	193600	604724670	8880	8880	8880	8880	0
28	20241011	193500	604724670	8880	8880	8880	8880	0
29	20241011	193400	604724670	8880	8880	8880	8880	0
30	20241011	193300	604724670	8880	8880	8880	8880	0
31	20241011	193200	604724670	8880	8880	8880	8880	0
32	20241011	193100	604724670	8880	8880	8880	8880	2595
33	20241011	193000	604724670	8880	8880	8880	8880	0
34	20241011	192900	604724670	8880	8880	8880	8880	0
35	20241011	192800	604724670	8880	8880	8880	8880	0
36	20241011	192700	604724670	8880	8880	8880	8880	0
37	20241011	192600	604724670	8880	8880	8880	8880	0
38	20241011	192500	604724670	8880	8880	8880	8880	0
39	20241011	192400	604724670	8880	8880	8880	8880	0
40	20241011	192300	604724670	8880	8880	8880	8880	0
41	20241011	192200	604724670	8880	8880	8880	8880	0
42	20241011	192100	604724670	8880	8880	8880	8880	0
43	20241011	192000	604724670	8880	8880	8880	8880	0
44	20241011	191900	604724670	8880	8880	8880	8880	0
45	20241011	191800	604724670	8880	8880	8880	8880	0
46	20241011	191700	604724670	8880	8880	8880	8880	0
47	20241011	191600	604724670	8880	8880	8880	8880	0
48	20241011	191500	604724670	8880	8880	8880	8880	0
49	20241011	191400	604724670	8880	8880	8880	8880	0
50	20241011	191300	604724670	8880	8880	8880	8880	0
51	20241011	191200	604724670	8880	8880	8880	8880	0
52	20241011	191100	604724670	8880	8880	8880	8880	0
53	20241011	191000	604724670	8880	8880	8880	8880	0
54	20241011	190900	604724670	8880	8880	8880	8880	0
55	20241011	190800	604724670	8880	8880	8880	8880	0
56	20241011	190700	604724670	8880	8880	8880	8880	0
57	20241011	190600	604724670	8880	8880	8880	8880	0
58	20241011	190500	604724670	8880	8880	8880	8880	0
59	20241011	190400	604724670	8880	8880	8880	8880	0
60	20241011	190300	604724670	8880	8880	8880	8880	0
61	20241011	190200	604724670	8880	8880	8880	8880	0
62	20241011	190100	604724670	8880	8880	8880	8880	2595
63	20241011	190000	604724670	8880	8880	8880	8880	0
64	20241011	185900	604724670	8880	8880	8880	8880	0
65	20241011	185800	604724670	8880	8880	8880	8880	0
66	20241011	185700	604724670	8880	8880	8880	8880	0
67	20241011	185600	604724670	8880	8880	8880	8880	0
68	20241011	185500	604724670	8880	8880	8880	8880	0
69	20241011	185400	604724670	8880	8880	8880	8880	0
70	20241011	185300	604724670	8880	8880	8880	8880	0
71	20241011	185200	604724670	8880	8880	8880	8880	0
72	20241011	185100	604724670	8880	8880	8880	8880	0
73	20241011	185000	604724670	8880	8880	8880	8880	0
74	20241011	184900	604724670	8880	8880	8880	8880	0
75	20241011	184800	604724670	8880	8880	8880	8880	0
76	20241011	184700	604724670	8880	8880	8880	8880	0
77	20241011	184600	604724670	8880	8880	8880	8880	0
78	20241011	184500	604724670	8880	8880	8880	8880	0
79	20241011	184400	604724670	8880	8880	8880	8880	0
80	20241011	184300	604724670	8880	8880	8880	8880	0
81	20241011	184200	604724670	8880	8880	8880	8880	0
82	20241011	184100	604724670	8880	8880	8880	8880	0
83	20241011	184000	604724670	8880	8880	8880	8880	0
84	20241011	183900	604724670	8880	8880	8880	8880	0
85	20241011	183800	604724670	8880	8880	8880	8880	0
86	20241011	183700	604724670	8880	8880	8880	8880	0
87	20241011	183600	604724670	8880	8880	8880	8880	0
88	20241011	183500	604724670	8880	8880	8880	8880	0
89	20241011	183400	604724670	8880	8880	8880	8880	0
90	20241011	183300	604724670	8880	8880	8880	8880	0
91	20241011	183200	604724670	8880	8880	8880	8880	0
92	20241011	183100	604724670	8880	8880	8880	8880	2595
93	20241011	183000	604724670	8880	8880	8880	8880	0
94	20241011	182900	604724670	8880	8880	8880	8880	0
95	20241011	182800	604724670	8880	8880	8880	8880	0
96	20241011	182700	604724670	8880	8880	8880	8880	0
97	20241011	182600	604724670	8880	8880	8880	8880	0
98	20241011	182500	604724670	8880	8880	8880	8880	0
99	20241011	182400	604724670	8880	8880	8880	8880	0
100	20241011	182300	604724670	8880	8880	8880	8880	0
101	20241011	182200	604724670	8880	8880	8880	8880	0
102	20241011	182100	604724670	8880	8880	8880	8880	0
103	20241011	182000	604724670	8880	8880	8880	8880	0
104	20241011	181900	604724670	8880	8880	8880	8880	0
105	20241011	181800	604724670	8880	8880	8880	8880	0
106	20241011	181700	604724670	8880	8880	8880	8880	0
107	20241011	181600	604724670	8880	8880	8880	8880	0
108	20241011	181500	604724670	8880	8880	8880	8880	0
109	20241011	181400	604724670	8880	8880	8880	8880	0
110	20241011	181300	604724670	8880	8880	8880	8880	0
111	20241011	181200	604724670	8880	8880	8880	8880	0
112	20241011	181100	604724670	8880	8880	8880	8880	0
113	20241011	181000	604724670	8880	8880	8880	8880	0
114	20241011	180900	604724670	8880	8880	8880	8880	0
115	20241011	180800	604724670	8880	8880	8880	8880	0
116	20241011	180700	604724670	8880	8880	8880	8880	0
117	20241011	180600	604724670	8880	8880	8880	8880	0
118	20241011	180500	604724670	8880	8880	8880	8880	0
119	20241011	180400	604724670	8880	8880	8880	8880	0
120	20241011	180300	604724670	8880	8880	8880	8880	0
121	20241011	180200	604724670	8880	8880	8880	8880	0
122	20241011	180100	604724670	8880	8880	8880	8880	2595
123	20241011	180000	604724670	8880	8880	8880	8880	0
124	20241011	175900	604724670	8880	8880	8880	8880	0
125	20241011	175800	604724670	8880	8880	8880	8880	0
126	20241011	175700	604724670	8880	8880	8880	8880	0
127	20241011	175600	604724670	8880	8880	8880	8880	0
128	20241011	175500	604724670	8880	8880	8880	8880	0
129	20241011	175400	604724670	8880	8880	8880	8880	0
130	20241011	175300	604724670	8880	8880	8880	8880	0
131	20241011	175200	604724670	8880	8880	8880	8880	0
132	20241011	175100	604724670	8880	8880	8880	8880	0
133	20241011	175000	604724670	8880	8880	8880	8880	0
134	20241011	174900	604724670	8880	8880	8880	8880	0
135	20241011	174800	604724670	8880	8880	8880	8880	0
136	20241011	174700	604724670	8880	8880	8880	8880	0
137	20241011	174600	604724670	8880	8880	8880	8880	0
138	20241011	174500	604724670	8880	8880	8880	8880	0
139	20241011	174400	604724670	8880	8880	8880	8880	0
140	20241011	174300	604724670	8880	8880	8880	8880	0
141	20241011	174200	604724670	8880	8880	8880	8880	0
142	20241011	174100	604724670	8880	8880	8880	8880	0
143	20241011	174000	604724670	8880	8880	8880	8880	0
144	20241011	173900	604724670	8880	8880	8880	8880	0
145	20241011	173800	604724670	8880	8880	8880	8880	0
146	20241011	173700	604724670	8880	8880	8880	8880	0
147	20241011	173600	604724670	8880	8880	8880	8880	0
148	20241011	173500	604724670	8880	8880	8880	8880	0
149	20241011	173400	604724670	8880	8880	8880	8880	0
150	20241011	173300	604724670	8880	8880	8880	8880	0
151	20241011	173200	604724670	8880	8880	8880	8880	0
152	20241011	173100	604724670	8880	8880	8880	8880	2595
153	20241011	173000	604724670	8880	8880	8880	8880	0
154	20241011	172900	604724670	8880	8880	8880	8880	0
155	20241011	172800	604724670	8880	8880	8880	8880	0
156	20241011	172700	604724670	8880	8880	8880	8880	0
157	20241011	172600	604724670	8880	8880	8880	8880	0
158	20241011	172500	604724670	8880	8880	8880	8880	0
159	20241011	172400	604724670	8880	8880	8880	8880	0
160	20241011	172300	604724670	8880	8880	8880	8880	0
161	20241011	172200	604724670	8880	8880	8880	8880	0
162	20241011	172100	604724670	8880	8880	8880	8880	0
163	20241011	172000	604724670	8880	8880	8880	8880	0
164	20241011	171900	604724670	8880	8880	8880	8880	0
165	20241011	171800	604724670	8880	8880	8880	8880	0
166	20241011	171700	604724670	8880	8880	8880	8880	0
167	20241011	171600	604724670	8880	8880	8880	8880	0
168	20241011	171500	604724670	8880	8880	8880	8880	0
169	20241011	171400	604724670	8880	8880	8880	8880	0
170	20241011	171300	604724670	8880	8880	8880	8880	0
171	20241011	171200	604724670	8880	8880	8880	8880	0
172	20241011	171100	604724670	8880	8880	8880	8880	0
173	20241011	171000	604724670	8880	8880	8880	8880	0
174	20241011	170900	604724670	8880	8880	8880	8880	0
175	20241011	170800	604724670	8880	8880	8880	8880	0
176	20241011	170700	604724670	8880	8880	8880	8880	0
177	20241011	170600	604724670	8880	8880	8880	8880	0
178	20241011	170500	604724670	8880	8880	8880	8880	0
179	20241011	170400	604724670	8880	8880	8880	8880	0
180	20241011	170300	604724670	8880	8880	8880	8880	0
181	20241011	170200	604724670	8880	8880	8880	8880	0
182	20241011	170100	604724670	8880	8880	8880	8880	2595
183	20241011	170000	604724670	8880	8880	8880	8880	0
184	20241011	165900	604724670	8880	8880	8880	8880	0
185	20241011	165800	604724670	8880	8880	8880	8880	0
186	20241011	165700	604724670	8880	8880	8880	8880	0
187	20241011	165600	604724670	8880	8880	8880	8880	0
188	20241011	165500	604724670	8880	8880	8880	8880	0
189	20241011	165400	604724670	8880	8880	8880	8880	0
190	20241011	165300	604724670	8880	8880	8880	8880	0
191	20241011	165200	604724670	8880	8880	8880	8880	0
192	20241011	165100	604724670	8880	8880	8880	8880	0
193	20241011	165000	604724670	8880	8880	8880	8880	0
194	20241011	164900	604724670	8880	8880	8880	8880	0
195	20241011	164800	604724670	8880	8880	8880	8880	0
196	20241011	164700	604724670	8880	8880	8880	8880	0
197	20241011	164600	604724670	8880	8880	8880	8880	0
198	20241011	164500	604724670	8880	8880	8880	8880	0
199	20241011	164400	604724670	8880	8880	8880	8880	0
200	20241011	164300	604724670	8880	8880	8880	8880	0
201	20241011	164200	604724670	8880	8880	8880	8880	0
202	20241011	164100	604724670	8880	8880	8880	8880	0
203	20241011	164000	604724670	8880	8880	8880	8880	0
204	20241011	163900	604724670	8880	8880	8880	8880	0
205	20241011	163800	604724670	8880	8880	8880	8880	0
206	20241011	163700	604724670	8880	8880	8880	8880	0
207	20241011	163600	604724670	8880	8880	8880	8880	0
208	20241011	163500	604724670	8880	8880	8880	8880	0
209	20241011	163400	604724670	8880	8880	8880	8880	0
210	20241011	163300	604724670	8880	8880	8880	8880	0
211	20241011	163200	604724670	8880	8880	8880	8880	0
212	20241011	163100	604724670	8880	8880	8880	8880	2595
213	20241011	163000	604724670	8880	8880	8880	8880	0
214	20241011	162900	604724670	8880	8880	8880	8880	0
215	20241011	162800	604724670	8880	8880	8880	8880	0
216	20241011	162700	604724670	8880	8880	8880	8880	0
217	20241011	162600	604724670	8880	8880	8880	8880	0
218	20241011	162500	604724670	8880	8880	8880	8880	0
219	20241011	162400	604724670	8880	8880	8880	8880	0
220	20241011	162300	604724670	8880	8880	8880	8880	0
221	20241011	162200	604724670	8880	8880	8880	8880	0
222	20241011	162100	604724670	8880	8880	8880	8880	0
223	20241011	162000	604724670	8880	8880	8880	8880	0
224	20241011	161900	604724670	8880	8880	8880	8880	0
225	20241011	161800	604724670	8880	8880	8880	8880	0
226	20241011	161700	604724670	8880	8880	8880	8880	0
227	20241011	161600	604724670	8880	8880	8880	8880	0
228	20241011	161500	604724670	8880	8880	8880	8880	0
229	20241011	161400	604724670	8880	8880	8880	8880	0
230	20241011	161300	604724670	8880	8880	8880	8880	0
231	20241011	161200	604724670	8880	8880	8880	8880	0
232	20241011	161100	604724670	8880	8880	8880	8880	0
233	20241011	161000	604724670	8880	8880	8880	8880	0
234	20241011	160900	604724670	8880	8880	8880	8880	0
235	20241011	160800	604724670	8880	8880	8880	8880	0
236	20241011	160700	604724670	8880	8880	8880	8880	0
237	20241011	160600	604724670	8880	8880	8880	8880	0
238	20241011	160500	604724670	8880	8880	8880	8880	0
239	20241011	160400	604724670	8880	8880	8880	8880	0
240	20241011	160300	604724670	8880	8880	8880	8880	0
241	20241011	160200	604724670	8880	8880	8880	8880	0
242	20241011	160100	604724670	8880	8880	8880	8880	2595
243	20241011	160000	604724670	8880	8880	8880	8880	0
244	20241011	155900	604724670	8880	8880	8880	8880	0
245	20241011	155800	604724670	8880	8880	8880	8880	0
246	20241011	155700	604724670	8880	8880	8880	8880	0
247	20241011	155600	604724670	8880	8880	8880	8880	0
248	20241011	155500	604724670	8880	8880	8880	8880	0
249	20241011	155400	604724670	8880	8880	8880	8880	0
250	20241011	155300	604724670	8880	8880	8880	8880	0
251	20241011	155200	604724670	8880	8880	8880	8880	0
252	20241011	155100	604724670	8880	8880	8880	8880	0
253	20241011	155000	604724670	8880	8880	8880	8880	0
254	20241011	154900	604724670	8880	8880	8880	8880	0
255	20241011	154800	604724670	8880	8880	8880	8880	0
256	20241011	154700	604724670	8880	8880	8880	8880	0
257	20241011	154600	604724670	8880	8880	8880	8880	0
258	20241011	154500	604724670	8880	8880	8880	8880	0
259	20241011	154400	604724670	8880	8880	8880	8880	0
260	20241011	154300	604724670	8880	8880	8880	8880	0
261	20241011	154200	604724670	8880	8880	8880	8880	0
262	20241011	154100	604724670	8880	8880	8880	8880	0
263	20241011	154000	604724670	8880	8880	8880	8880	0
264	20241011	153900	604724670	8880	8880	8880	8880	0
265	20241011	153800	604724670	8880	8880	8880	8880	0
266	20241011	153700	604724670	8880	8880	8880	8880	0
267	20241011	153600	604724670	8880	8880	8880	8880	0
268	20241011	153500	604724670	8880	8880	8880	8880	0
269	20241011	153400	604724670	8880	8880	8880	8880	0
270	20241011	153300	604724670	8880	8880	8880	8880	0
271	20241011	153200	604724670	8880	8880	8880	8880	0
272	20241011	153100	604724670	8880	8880	8880	8880	2595
273	20241011	153000	604724670	8880	8880	8880	8880	2595
274	20241011	152900	581681070	8940	8940	8940	8940	0
275	20241011	152800	581681070	8940	8940	8940	8940	0
276	20241011	152700	581681070	8940	8940	8940	8940	0
277	20241011	152600	581681070	8940	8940	8940	8940	0
278	20241011	152500	581681070	8940	8940	8940	8940	0
279	20241011	152400	581681070	8940	8940	8940	8940	0
280	20241011	152300	581681070	8940	8940	8940	8940	0
281	20241011	152200	581681070	8940	8940	8940	8940	0
282	20241011	152100	581681070	8940	8940	8940	8940	0
283	20241011	152000	581681070	8940	8940	8940	8940	0
284	20241011	151900	581681070	8940	8880	8940	8880	278
285	20241011	151800	579206820	8950	8940	8950	8940	201
286	20241011	151700	577409110	8890	8940	8940	8890	67
287	20241011	151600	576812130	8940	8900	8940	8900	22
288	20241011	151500	576616260	8900	8900	8900	8900	0
289	20241011	151400	576616260	8900	8910	8910	8900	300
290	20241011	151300	573946230	8940	8900	8940	8900	132
291	20241011	151200	572771350	8950	8950	8950	8950	1265
292	20241011	151100	561449600	8970	8970	8970	8970	0
293	20241011	151000	561449600	8970	8970	8970	8970	0
294	20241011	150900	561449600	8970	8970	8970	8970	0
295	20241011	150800	561449600	8970	8880	8970	8880	1244
296	20241011	150700	550308660	8880	8880	8880	8880	119
297	20241011	150600	549251940	8940	8940	8940	8940	0
298	20241011	150500	549251940	8940	8880	8940	8880	108
299	20241011	150400	548292440	8880	8880	8880	8880	0
300	20241011	150300	548292440	8880	8880	8880	8880	0
301	20241011	150200	548292440	8880	8890	8980	8880	426
302	20241011	150100	544484970	8870	8870	8870	8870	2
303	20241011	150000	544467230	8870	8870	8870	8870	2
304	20241011	145900	544449490	8870	8880	8880	8870	139
305	20241011	145800	543216500	8910	8910	8910	8910	0
306	20241011	145700	543216500	8910	8910	8910	8910	0
307	20241011	145600	543216500	8910	8910	8910	8910	0
308	20241011	145500	543216500	8910	8920	9000	8910	480
309	20241011	145400	538934690	8910	8880	8910	8880	914
310	20241011	145300	530800680	8880	8880	8880	8880	0
311	20241011	145200	530800680	8880	8880	8880	8880	1300
312	20241011	145100	519256680	8920	8920	8920	8920	0
313	20241011	145000	519256680	8920	8900	8920	8900	300
314	20241011	144900	516583680	8880	8890	8890	8880	121
315	20241011	144800	515508990	8890	8890	8890	8890	15
316	20241011	144700	515375640	8890	8890	8890	8890	325
317	20241011	144600	512486390	8900	8900	8900	8900	137
318	20241011	144500	511267090	8890	8890	8890	8890	0
319	20241011	144400	511267090	8890	8890	8890	8890	0
320	20241011	144300	511267090	8890	8870	8890	8870	935
321	20241011	144200	502972420	8870	8890	8890	8870	470
322	20241011	144100	498799380	8890	8900	8900	8890	236
323	20241011	144000	496700870	8900	8910	8930	8900	5
324	20241011	143900	496656290	8900	8900	8900	8900	0
325	20241011	143800	496656290	8900	8900	8900	8900	0
326	20241011	143700	496656290	8900	8900	8900	8900	107
327	20241011	143600	495703990	8900	8900	8900	8900	50
328	20241011	143500	495258990	8900	8900	8900	8900	0
329	20241011	143400	495258990	8900	8900	8900	8900	0
330	20241011	143300	495258990	8900	8900	8900	8900	0
331	20241011	143200	495258990	8900	8900	8900	8900	1
332	20241011	143100	495250090	8900	8900	8900	8900	1090
333	20241011	143000	485549090	8890	8900	8900	8890	202
334	20241011	142900	483753010	8910	8900	8910	8900	70
335	20241011	142800	483129710	8930	8920	8930	8920	500
336	20241011	142700	478669540	8920	8920	8920	8920	0
337	20241011	142600	478669540	8920	8920	8920	8920	2
338	20241011	142500	478651700	8900	8900	8900	8900	64
339	20241011	142400	478082100	8900	8900	8900	8900	1
340	20241011	142300	478073200	8900	8920	8920	8900	503
341	20241011	142200	473594130	8910	8910	8910	8910	39
342	20241011	142100	473246640	8910	8910	8910	8910	58
343	20241011	142000	472729860	8910	8900	8910	8900	102
344	20241011	141900	471822040	8920	8920	8920	8920	68
345	20241011	141800	471215480	8900	8900	8900	8900	4
346	20241011	141700	471179880	8900	8900	8900	8900	0
347	20241011	141600	471179880	8900	8900	8900	8900	610
348	20241011	141500	465750880	8910	8910	8930	8910	979
349	20241011	141400	457027890	8930	8930	8930	8930	62
350	20241011	141300	456474230	8910	8920	8920	8910	1204
351	20241011	141200	445734810	8920	8960	8960	8920	2467
352	20241011	141100	423709490	8950	8940	8950	8940	166
353	20241011	141000	422225440	8950	8950	8950	8950	1062
354	20241011	140900	412720540	8950	8960	8960	8950	235
355	20241011	140800	410614950	8960	8970	8970	8960	44
356	20241011	140700	410220700	8980	9020	9020	8970	471
357	20241011	140600	405991300	8980	8980	8980	8980	0
358	20241011	140500	405991300	8980	8990	8990	8980	800
359	20241011	140400	398807290	9000	9000	9000	9000	1
360	20241011	140300	398798290	9020	9020	9020	9020	0
361	20241011	140200	398798290	9020	9020	9020	9020	1
362	20241011	140100	398789270	9000	8990	9030	8990	202
363	20241011	140000	396972190	9050	9020	9050	9020	241
364	20241011	135900	394793500	9040	9040	9040	9040	0
365	20241011	135800	394793500	9040	8980	9040	8980	220
366	20241011	135700	392814610	8980	8980	8980	8980	0
367	20241011	135600	392814610	8980	8960	8980	8960	2
368	20241011	135500	392796670	8950	8960	8960	8950	1132
369	20241011	135400	382654490	8970	8970	8970	8970	0
370	20241011	135300	382654490	8970	8970	8970	8970	0
371	20241011	135200	382654490	8970	8970	8970	8970	0
372	20241011	135100	382654490	8970	8970	8970	8970	120
373	20241011	135000	381578090	8980	8980	8980	8980	13
374	20241011	134900	381461350	8980	9000	9000	8980	803
375	20241011	134800	374247360	9010	9010	9010	9010	0
376	20241011	134700	374247360	9010	9010	9010	9010	0
377	20241011	134600	374247360	9010	9010	9010	9010	0
378	20241011	134500	374247360	9010	9010	9010	9010	0
379	20241011	134400	374247360	9010	9010	9010	9010	0
380	20241011	134300	374247360	9010	9010	9010	9010	0
381	20241011	134200	374247360	9010	9010	9010	9010	0
382	20241011	134100	374247360	9010	9010	9010	9010	39
383	20241011	134000	373895970	9010	9010	9010	9010	0
384	20241011	133900	373895970	9010	9010	9010	9010	462
385	20241011	133800	369733350	9010	9010	9010	9010	500
386	20241011	133700	365228350	9010	9010	9010	9010	0
387	20241011	133600	365228350	9010	9010	9010	9010	100
388	20241011	133500	364327350	9010	9010	9010	9010	0
389	20241011	133400	364327350	9010	9010	9010	9010	0
390	20241011	133300	364327350	9010	9010	9010	9010	0
391	20241011	133200	364327350	9010	9010	9010	9010	0
392	20241011	133100	364327350	9010	9010	9010	9010	0
393	20241011	133000	364327350	9010	9010	9010	9010	0
394	20241011	132900	364327350	9010	9010	9010	9010	0
395	20241011	132800	364327350	9010	9010	9010	9010	1
396	20241011	132700	364318340	8970	8970	8970	8970	0
397	20241011	132600	364318340	8970	8970	8970	8970	0
398	20241011	132500	364318340	8970	8970	8970	8970	0
399	20241011	132400	364318340	8970	8970	8970	8970	5
400	20241011	132300	364273490	8970	8990	8990	8970	502
401	20241011	132200	359765190	9000	9000	9000	9000	2
402	20241011	132100	359747190	9000	9000	9000	9000	1
403	20241011	132000	359738190	9000	9000	9020	8980	72
404	20241011	131900	359090750	8990	8990	8990	8990	0
405	20241011	131800	359090750	8990	8990	8990	8990	0
406	20241011	131700	359090750	8990	8990	8990	8990	0
407	20241011	131600	359090750	8990	8990	8990	8990	0
408	20241011	131500	359090750	8990	8990	8990	8990	0
409	20241011	131400	359090750	8990	8990	8990	8990	0
410	20241011	131300	359090750	8990	8990	8990	8990	2
411	20241011	131200	359072770	9000	9000	9000	9000	1
412	20241011	131100	359063770	9000	9000	9010	8990	5
413	20241011	131000	359018780	8970	8970	8970	8970	10
414	20241011	130900	358929080	8970	8970	8970	8970	0
415	20241011	130800	358929080	8970	8970	8970	8970	0
416	20241011	130700	358929080	8970	8970	8970	8970	500
417	20241011	130600	354444080	8970	8970	8970	8970	0
418	20241011	130500	354444080	8970	8970	8970	8970	0
419	20241011	130400	354444080	8970	8970	8970	8970	0
420	20241011	130300	354444080	8970	8970	8970	8970	1
421	20241011	130200	354435110	9020	9020	9020	9020	1
422	20241011	130100	354426090	8980	8990	8990	8980	200
423	20241011	130000	352629310	8990	9010	9010	8990	17
424	20241011	125900	352476280	9010	9010	9010	9010	0
425	20241011	125800	352476280	9010	9020	9020	8970	971
426	20241011	125700	343758610	8990	8990	8990	8990	50
427	20241011	125600	343309110	8990	9010	9010	8990	300
428	20241011	125500	340610620	9020	9020	9020	9020	50
429	20241011	125400	340159620	9020	9020	9020	9020	5
430	20241011	125300	340114520	9020	9020	9020	9020	0
431	20241011	125200	340114520	9020	9020	9020	9020	0
432	20241011	125100	340114520	9020	9020	9020	9020	0
433	20241011	125000	340114520	9020	9020	9020	9020	0
434	20241011	124900	340114520	9020	9020	9020	9020	0
435	20241011	124800	340114520	9020	9020	9020	9020	0
436	20241011	124700	340114520	9020	9020	9020	9020	0
437	20241011	124600	340114520	9020	9020	9020	9020	0
438	20241011	124500	340114520	9020	9020	9020	9020	2
439	20241011	124400	340096480	9030	9020	9030	9020	20
440	20241011	124300	339916070	9010	9000	9010	9000	249
441	20241011	124200	337673260	8990	8990	8990	8990	0
442	20241011	124100	337673260	8990	9010	9010	8990	232
443	20241011	124000	335584760	9010	9010	9010	9010	0
444	20241011	123900	335584760	9010	9010	9010	9010	0
445	20241011	123800	335584760	9010	9010	9010	9010	202
446	20241011	123700	333764740	9010	9010	9010	9010	0
447	20241011	123600	333764740	9010	9010	9010	9010	0
448	20241011	123500	333764740	9010	9010	9010	9010	87
449	20241011	123400	332980870	9010	9010	9010	9010	51
450	20241011	123300	332521360	9010	9010	9010	9010	0
451	20241011	123200	332521360	9010	9010	9010	9010	0
452	20241011	123100	332521360	9010	9010	9010	9010	0
453	20241011	123000	332521360	9010	9010	9010	9010	92
454	20241011	122900	331692440	9000	9000	9000	9000	0
455	20241011	122800	331692440	9000	9010	9010	9000	4827
456	20241011	122700	288246090	9010	9010	9010	9010	0
457	20241011	122600	288246090	9010	9010	9010	9010	4
458	20241011	122500	288210050	9010	9010	9010	9010	0
459	20241011	122400	288210050	9010	9010	9010	9010	0
460	20241011	122300	288210050	9010	9010	9010	9010	840
461	20241011	122200	280641650	9010	9010	9010	9010	100
462	20241011	122100	279740650	9020	9020	9020	9020	554
463	20241011	122000	274743570	9030	9030	9030	9030	1
464	20241011	121900	274734540	9030	9030	9030	9030	0
465	20241011	121800	274734540	9030	9030	9030	9030	84
466	20241011	121700	273976020	9040	9040	9040	9040	194
467	20241011	121600	272222260	9050	9050	9050	9050	127
468	20241011	121500	271072910	9050	9050	9050	9050	0
469	20241011	121400	271072910	9050	9050	9050	9050	0
470	20241011	121300	271072910	9050	9050	9050	9050	120
471	20241011	121200	269986910	9040	9040	9040	9040	1
472	20241011	121100	269977870	9050	9050	9050	9050	0
473	20241011	121000	269977870	9050	9050	9050	9050	10
474	20241011	120900	269887370	9050	9050	9050	9050	160
475	20241011	120800	268439370	9050	9050	9050	9050	0
476	20241011	120700	268439370	9050	9050	9050	9050	0
477	20241011	120600	268439370	9050	9050	9050	9050	140
478	20241011	120500	267172370	9050	9050	9050	9050	100
479	20241011	120400	266267370	9050	9050	9050	9050	0
480	20241011	120300	266267370	9050	9050	9050	9050	90
481	20241011	120200	265452870	9030	9030	9030	9030	0
482	20241011	120100	265452870	9030	9030	9030	9030	0
483	20241011	120000	265452870	9030	9030	9030	9030	107
484	20241011	115900	264486660	9040	9040	9040	9040	0
485	20241011	115800	264486660	9040	9040	9040	9040	0
486	20241011	115700	264486660	9040	9040	9040	9040	105
487	20241011	115600	263537460	9040	9040	9040	9040	0
488	20241011	115500	263537460	9040	9040	9040	9040	0
489	20241011	115400	263537460	9040	9040	9040	9040	110
490	20241011	115300	262543060	9040	9040	9040	9040	0
491	20241011	115200	262543060	9040	9040	9040	9040	120
492	20241011	115100	261458260	9030	9030	9030	9030	0
493	20241011	115000	261458260	9030	9030	9030	9030	71
494	20241011	114900	260817130	9040	9040	9040	9040	0
495	20241011	114800	260817130	9040	9040	9040	9040	0
496	20241011	114700	260817130	9040	9040	9040	9040	221
497	20241011	114600	258819290	9050	9050	9050	9050	0
498	20241011	114500	258819290	9050	9050	9050	9050	0
499	20241011	114400	258819290	9050	9050	9050	9050	0
500	20241011	114300	258819290	9050	9050	9050	9050	0
501	20241011	114200	258819290	9050	9050	9050	9050	0
502	20241011	114100	258819290	9050	9050	9050	9050	0
503	20241011	114000	258819290	9050	9050	9050	9050	130
504	20241011	113900	257642790	9030	9030	9030	9030	350
505	20241011	113800	254482290	9030	9030	9030	9030	300
506	20241011	113700	251773290	9030	9050	9050	9030	354
507	20241011	113600	248573250	9080	9080	9080	9080	1
508	20241011	113500	248564170	9080	9080	9080	9080	0
509	20241011	113400	248564170	9080	9080	9080	9080	0
510	20241011	113300	248564170	9080	9080	9080	9080	0
511	20241011	113200	248564170	9080	9080	9080	9080	0
512	20241011	113100	248564170	9080	9060	9080	9040	314
513	20241011	113000	245722910	9080	9080	9080	9080	1
514	20241011	112900	245713830	9050	9050	9050	9050	0
515	20241011	112800	245713830	9050	9050	9050	9050	0
516	20241011	112700	245713830	9050	9050	9050	9050	0
517	20241011	112600	245713830	9050	9050	9050	9050	0
518	20241011	112500	245713830	9050	9050	9050	9050	0
519	20241011	112400	245713830	9050	9050	9050	9050	0
520	20241011	112300	245713830	9050	9050	9050	9050	0
521	20241011	112200	245713830	9050	9080	9080	9050	650
522	20241011	112100	239823470	9090	9090	9090	9090	0
523	20241011	112000	239823470	9090	9090	9090	9090	0
524	20241011	111900	239823470	9090	9090	9090	9090	2
525	20241011	111800	239805290	9090	9090	9090	9090	0
526	20241011	111700	239805290	9090	9090	9090	9090	0
527	20241011	111600	239805290	9090	9090	9090	9090	0
528	20241011	111500	239805290	9090	9090	9090	9090	1
529	20241011	111400	239796200	9080	9080	9080	9080	0
530	20241011	111300	239796200	9080	9090	9090	9080	121
531	20241011	111200	238697500	9090	9090	9090	9090	329
532	20241011	111100	235706890	9090	9090	9090	9090	0
533	20241011	111000	235706890	9090	9070	9090	9070	424
534	20241011	110900	231857340	9070	9080	9080	9070	104
535	20241011	110800	230913060	9080	9070	9080	9070	52
536	20241011	110700	230441400	9080	9080	9080	9080	253
537	20241011	110600	228144160	9070	9050	9070	9050	391
538	20241011	110500	224602010	9080	9050	9080	9050	1015
539	20241011	110400	215401240	9040	9040	9040	9040	48
540	20241011	110300	214967320	9050	9050	9050	9050	0
541	20241011	110200	214967320	9050	9050	9050	9050	0
542	20241011	110100	214967320	9050	9050	9050	9050	178
543	20241011	110000	213356420	9050	9050	9050	9050	1
544	20241011	105900	213347370	9020	9020	9020	9020	0
545	20241011	105800	213347370	9020	9030	9050	9020	875
546	20241011	105700	205447000	9060	9060	9060	9060	0
547	20241011	105600	205447000	9060	9040	9060	9040	199
548	20241011	105500	203648020	9040	9040	9040	9040	0
549	20241011	105400	203648020	9040	9040	9040	9040	0
550	20241011	105300	203648020	9040	9050	9050	9040	87
551	20241011	105200	202861530	9050	9070	9070	9050	667
552	20241011	105100	196817480	9050	9050	9050	9050	0
553	20241011	105000	196817480	9050	9060	9060	9050	100
554	20241011	104900	195912460	9070	9060	9070	9060	3
555	20241011	104800	195885260	9050	9060	9060	9050	121
556	20241011	104700	194789010	9050	9050	9050	9050	0
557	20241011	104600	194789010	9050	9050	9050	9050	1
558	20241011	104500	194779960	9050	9050	9050	9050	0
559	20241011	104400	194779960	9050	9070	9070	9050	2
560	20241011	104300	194761840	9050	9050	9050	9050	1
561	20241011	104200	194752790	9060	9060	9060	9060	0
562	20241011	104100	194752790	9060	9060	9060	9060	0
563	20241011	104000	194752790	9060	9060	9060	9060	0
564	20241011	103900	194752790	9060	9050	9060	9050	567
565	20241011	103800	189620740	9050	9050	9050	9050	102
566	20241011	103700	188697640	9060	9060	9060	9060	11
567	20241011	103600	188597980	9050	9060	9060	9050	151
568	20241011	103500	187229930	9060	9060	9060	9060	16
569	20241011	103400	187084970	9060	9050	9060	9050	381
570	20241011	103300	183635400	9030	9030	9030	9030	1
571	20241011	103200	183626370	9050	9050	9050	9050	180
572	20241011	103100	181997370	9030	9030	9030	9030	1
573	20241011	103000	181988340	9050	9040	9050	9040	290
574	20241011	102900	179365040	9030	9030	9030	9030	0
575	20241011	102800	179365040	9030	9030	9030	9030	1
576	20241011	102700	179356010	9030	9030	9030	9030	447
577	20241011	102600	175319600	9040	9040	9040	9040	12
578	20241011	102500	175211120	9030	9030	9030	9030	0
579	20241011	102400	175211120	9030	9060	9060	9030	414
580	20241011	102300	171468670	9030	9030	9030	9030	0
581	20241011	102200	171468670	9030	9040	9040	9030	96
582	20241011	102100	170600840	9050	9050	9050	9050	13
583	20241011	102000	170483190	9070	9060	9070	9050	731
584	20241011	101900	163866660	9060	9050	9080	9050	102
585	20241011	101800	162941320	9080	9080	9080	9080	127
586	20241011	101700	161788160	9080	9070	9080	9070	297
587	20241011	101600	159092070	9070	9070	9070	9070	0
588	20241011	101500	159092070	9070	9070	9070	9070	100
589	20241011	101400	158185070	9040	9040	9040	9040	0
590	20241011	101300	158185070	9040	9040	9040	9040	0
591	20241011	101200	158185070	9040	9040	9040	9040	0
592	20241011	101100	158185070	9040	9040	9040	9040	0
593	20241011	101000	158185070	9040	9050	9050	9040	170
594	20241011	100900	156647670	9040	9040	9040	9040	0
595	20241011	100800	156647670	9040	9040	9040	9040	0
596	20241011	100700	156647670	9040	9040	9040	9040	99
597	20241011	100600	155752710	9040	9040	9040	9040	0
598	20241011	100500	155752710	9040	9090	9090	9040	3
599	20241011	100400	155725540	9040	9040	9040	9040	0
600	20241011	100300	155725540	9040	9050	9050	9040	68
601	20241011	100200	155110250	9060	9060	9060	9060	0
602	20241011	100100	155110250	9060	9060	9060	9060	18
603	20241011	100000	154947170	9060	9060	9060	9060	151
604	20241011	095900	153579110	9050	9050	9050	9050	825
605	20241011	095800	146112860	9060	9110	9110	9060	807
606	20241011	095700	138799160	9090	9090	9090	9090	2
607	20241011	095600	138780980	9080	9080	9080	9080	0
608	20241011	095500	138780980	9080	9100	9100	9080	200
609	20241011	095400	136964870	9120	9120	9120	9120	2
610	20241011	095300	136946630	9120	9120	9120	9120	0
611	20241011	095200	136946630	9120	9120	9120	9120	100
612	20241011	095100	136034630	9120	9120	9120	9120	9
613	20241011	095000	135952550	9130	9130	9130	9130	27
614	20241011	094900	135706040	9100	9100	9100	9100	500
615	20241011	094800	131156040	9130	9100	9130	9100	353
616	20241011	094700	127935790	9100	9100	9100	9100	0
617	20241011	094600	127935790	9100	9130	9130	9100	517
618	20241011	094500	123230580	9140	9120	9140	9120	530
619	20241011	094400	118394200	9120	9090	9120	9090	39
620	20241011	094300	118039420	9120	9110	9120	9080	916
621	20241011	094200	109717650	9080	9080	9080	9080	57
622	20241011	094100	109200090	9100	9100	9100	9100	200
623	20241011	094000	107380090	9070	9060	9070	9060	456
624	20241011	093900	103244310	9050	9060	9060	9050	393
625	20241011	093800	99687450	9070	9070	9070	9070	0
626	20241011	093700	99687450	9070	9110	9110	9070	1030
627	20241011	093600	90344750	9110	9110	9110	9110	1
628	20241011	093500	90335640	9070	9100	9110	9070	44
629	20241011	093400	89936180	9100	9080	9100	9080	5
630	20241011	093300	89890760	9100	9100	9100	9100	70
631	20241011	093200	89253760	9100	9090	9100	9090	600
632	20241011	093100	83794900	9060	9080	9090	9060	110
633	20241011	093000	82795170	9060	9060	9060	9060	0
634	20241011	092900	82795170	9060	9060	9060	9060	81
635	20241011	092800	82061310	9090	9090	9090	9090	62
636	20241011	092700	81497730	9090	9070	9090	9050	723
637	20241011	092600	74940530	9070	9070	9070	9070	2
638	20241011	092500	74922390	9050	9050	9050	9050	175
639	20241011	092400	73338640	9080	9080	9080	9080	0
640	20241011	092300	73338640	9080	9080	9080	9080	23
641	20241011	092200	73129800	9050	9050	9050	9050	0
642	20241011	092100	73129800	9050	9050	9050	9050	21
643	20241011	092000	72939750	9090	9090	9090	9050	503
644	20241011	091900	68367520	9040	9040	9080	8990	805
645	20241011	091800	61067950	8970	9000	9040	8970	1128
646	20241011	091700	50932540	9000	9000	9000	9000	1
647	20241011	091600	50923540	9040	9000	9040	9000	112
648	20241011	091500	49914510	8960	9040	9040	8960	1974
649	20241011	091400	32159330	9020	9020	9020	9020	0
650	20241011	091300	32159330	9020	9020	9020	9020	1251
651	20241011	091200	20875310	9020	9060	9060	9020	238
652	20241011	091100	18728100	9060	9060	9060	9060	12
653	20241011	091000	18619380	9100	9060	9100	9060	159
654	20241011	090900	17174160	9010	9060	9060	9010	20
655	20241011	090800	16993260	9050	9050	9050	9050	16
656	20241011	090700	16848460	9080	9080	9080	9080	500
657	20241011	090600	12308460	9080	9080	9080	9080	21
658	20241011	090500	12117780	9080	9080	9080	9080	1
659	20241011	090400	12108700	9050	9050	9050	9050	30
660	20241011	090300	11837200	9000	9050	9080	9000	437
661	20241011	090200	7896960	9050	9050	9050	9050	1
662	20241011	090100	7887910	8970	9020	9070	8900	317
663	20241011	090000	5056380	9010	9010	9100	9010	561