KissMeData/078860/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195400	1244094200	9810	9810	9810	9810	766
3	20241004	195300	1244094200	9810	9810	9810	9810	0
4	20241004	195200	1244094200	9810	9810	9810	9810	0
5	20241004	195100	1244094200	9810	9810	9810	9810	0
6	20241004	195000	1244094200	9810	9810	9810	9810	0
7	20241004	194900	1244094200	9810	9810	9810	9810	0
8	20241004	194800	1244094200	9810	9810	9810	9810	0
9	20241004	194700	1244094200	9810	9810	9810	9810	0
10	20241004	194600	1244094200	9810	9810	9810	9810	0
11	20241004	194500	1244094200	9810	9810	9810	9810	0
12	20241004	194400	1244094200	9810	9810	9810	9810	0
13	20241004	194300	1244094200	9810	9810	9810	9810	0
14	20241004	194200	1244094200	9810	9810	9810	9810	0
15	20241004	194100	1244094200	9810	9810	9810	9810	0
16	20241004	194000	1244094200	9810	9810	9810	9810	0
17	20241004	193900	1244094200	9810	9810	9810	9810	0
18	20241004	193800	1244094200	9810	9810	9810	9810	0
19	20241004	193700	1244094200	9810	9810	9810	9810	0
20	20241004	193600	1244094200	9810	9810	9810	9810	0
21	20241004	193500	1244094200	9810	9810	9810	9810	0
22	20241004	193400	1244094200	9810	9810	9810	9810	0
23	20241004	193300	1244094200	9810	9810	9810	9810	0
24	20241004	193200	1244094200	9810	9810	9810	9810	0
25	20241004	193100	1244094200	9810	9810	9810	9810	0
26	20241004	193000	1244094200	9810	9810	9810	9810	0
27	20241004	192900	1244094200	9810	9810	9810	9810	0
28	20241004	192800	1244094200	9810	9810	9810	9810	0
29	20241004	192700	1244094200	9810	9810	9810	9810	0
30	20241004	192600	1244094200	9810	9810	9810	9810	0
31	20241004	192500	1244094200	9810	9810	9810	9810	0
32	20241004	192400	1244094200	9810	9810	9810	9810	766
33	20241004	192300	1244094200	9810	9810	9810	9810	0
34	20241004	192200	1244094200	9810	9810	9810	9810	0
35	20241004	192100	1244094200	9810	9810	9810	9810	0
36	20241004	192000	1244094200	9810	9810	9810	9810	0
37	20241004	191900	1244094200	9810	9810	9810	9810	0
38	20241004	191800	1244094200	9810	9810	9810	9810	0
39	20241004	191700	1244094200	9810	9810	9810	9810	0
40	20241004	191600	1244094200	9810	9810	9810	9810	0
41	20241004	191500	1244094200	9810	9810	9810	9810	0
42	20241004	191400	1244094200	9810	9810	9810	9810	0
43	20241004	191300	1244094200	9810	9810	9810	9810	0
44	20241004	191200	1244094200	9810	9810	9810	9810	0
45	20241004	191100	1244094200	9810	9810	9810	9810	0
46	20241004	191000	1244094200	9810	9810	9810	9810	0
47	20241004	190900	1244094200	9810	9810	9810	9810	0
48	20241004	190800	1244094200	9810	9810	9810	9810	0
49	20241004	190700	1244094200	9810	9810	9810	9810	0
50	20241004	190600	1244094200	9810	9810	9810	9810	0
51	20241004	190500	1244094200	9810	9810	9810	9810	0
52	20241004	190400	1244094200	9810	9810	9810	9810	0
53	20241004	190300	1244094200	9810	9810	9810	9810	0
54	20241004	190200	1244094200	9810	9810	9810	9810	0
55	20241004	190100	1244094200	9810	9810	9810	9810	0
56	20241004	190000	1244094200	9810	9810	9810	9810	0
57	20241004	185900	1244094200	9810	9810	9810	9810	0
58	20241004	185800	1244094200	9810	9810	9810	9810	0
59	20241004	185700	1244094200	9810	9810	9810	9810	0
60	20241004	185600	1244094200	9810	9810	9810	9810	0
61	20241004	185500	1244094200	9810	9810	9810	9810	0
62	20241004	185400	1244094200	9810	9810	9810	9810	766
63	20241004	185300	1244094200	9810	9810	9810	9810	0
64	20241004	185200	1244094200	9810	9810	9810	9810	0
65	20241004	185100	1244094200	9810	9810	9810	9810	0
66	20241004	185000	1244094200	9810	9810	9810	9810	0
67	20241004	184900	1244094200	9810	9810	9810	9810	0
68	20241004	184800	1244094200	9810	9810	9810	9810	0
69	20241004	184700	1244094200	9810	9810	9810	9810	0
70	20241004	184600	1244094200	9810	9810	9810	9810	0
71	20241004	184500	1244094200	9810	9810	9810	9810	0
72	20241004	184400	1244094200	9810	9810	9810	9810	0
73	20241004	184300	1244094200	9810	9810	9810	9810	0
74	20241004	184200	1244094200	9810	9810	9810	9810	0
75	20241004	184100	1244094200	9810	9810	9810	9810	0
76	20241004	184000	1244094200	9810	9810	9810	9810	0
77	20241004	183900	1244094200	9810	9810	9810	9810	0
78	20241004	183800	1244094200	9810	9810	9810	9810	0
79	20241004	183700	1244094200	9810	9810	9810	9810	0
80	20241004	183600	1244094200	9810	9810	9810	9810	0
81	20241004	183500	1244094200	9810	9810	9810	9810	0
82	20241004	183400	1244094200	9810	9810	9810	9810	0
83	20241004	183300	1244094200	9810	9810	9810	9810	0
84	20241004	183200	1244094200	9810	9810	9810	9810	0
85	20241004	183100	1244094200	9810	9810	9810	9810	0
86	20241004	183000	1244094200	9810	9810	9810	9810	0
87	20241004	182900	1244094200	9810	9810	9810	9810	0
88	20241004	182800	1244094200	9810	9810	9810	9810	0
89	20241004	182700	1244094200	9810	9810	9810	9810	0
90	20241004	182600	1244094200	9810	9810	9810	9810	0
91	20241004	182500	1244094200	9810	9810	9810	9810	0
92	20241004	182400	1244094200	9810	9810	9810	9810	766
93	20241004	182300	1244094200	9810	9810	9810	9810	0
94	20241004	182200	1244094200	9810	9810	9810	9810	0
95	20241004	182100	1244094200	9810	9810	9810	9810	0
96	20241004	182000	1244094200	9810	9810	9810	9810	0
97	20241004	181900	1244094200	9810	9810	9810	9810	0
98	20241004	181800	1244094200	9810	9810	9810	9810	0
99	20241004	181700	1244094200	9810	9810	9810	9810	0
100	20241004	181600	1244094200	9810	9810	9810	9810	0
101	20241004	181500	1244094200	9810	9810	9810	9810	0
102	20241004	181400	1244094200	9810	9810	9810	9810	0
103	20241004	181300	1244094200	9810	9810	9810	9810	0
104	20241004	181200	1244094200	9810	9810	9810	9810	0
105	20241004	181100	1244094200	9810	9810	9810	9810	0
106	20241004	181000	1244094200	9810	9810	9810	9810	0
107	20241004	180900	1244094200	9810	9810	9810	9810	0
108	20241004	180800	1244094200	9810	9810	9810	9810	0
109	20241004	180700	1244094200	9810	9810	9810	9810	0
110	20241004	180600	1244094200	9810	9810	9810	9810	0
111	20241004	180500	1244094200	9810	9810	9810	9810	0
112	20241004	180400	1244094200	9810	9810	9810	9810	0
113	20241004	180300	1244094200	9810	9810	9810	9810	0
114	20241004	180200	1244094200	9810	9810	9810	9810	0
115	20241004	180100	1244094200	9810	9810	9810	9810	0
116	20241004	180000	1244094200	9810	9810	9810	9810	0
117	20241004	175900	1244094200	9810	9810	9810	9810	0
118	20241004	175800	1244094200	9810	9810	9810	9810	0
119	20241004	175700	1244094200	9810	9810	9810	9810	0
120	20241004	175600	1244094200	9810	9810	9810	9810	0
121	20241004	175500	1244094200	9810	9810	9810	9810	0
122	20241004	175400	1244094200	9810	9810	9810	9810	766
123	20241004	175300	1244094200	9810	9810	9810	9810	0
124	20241004	175200	1244094200	9810	9810	9810	9810	0
125	20241004	175100	1244094200	9810	9810	9810	9810	0
126	20241004	175000	1244094200	9810	9810	9810	9810	0
127	20241004	174900	1244094200	9810	9810	9810	9810	0
128	20241004	174800	1244094200	9810	9810	9810	9810	0
129	20241004	174700	1244094200	9810	9810	9810	9810	0
130	20241004	174600	1244094200	9810	9810	9810	9810	0
131	20241004	174500	1244094200	9810	9810	9810	9810	0
132	20241004	174400	1244094200	9810	9810	9810	9810	0
133	20241004	174300	1244094200	9810	9810	9810	9810	0
134	20241004	174200	1244094200	9810	9810	9810	9810	0
135	20241004	174100	1244094200	9810	9810	9810	9810	0
136	20241004	174000	1244094200	9810	9810	9810	9810	0
137	20241004	173900	1244094200	9810	9810	9810	9810	0
138	20241004	173800	1244094200	9810	9810	9810	9810	0
139	20241004	173700	1244094200	9810	9810	9810	9810	0
140	20241004	173600	1244094200	9810	9810	9810	9810	0
141	20241004	173500	1244094200	9810	9810	9810	9810	0
142	20241004	173400	1244094200	9810	9810	9810	9810	0
143	20241004	173300	1244094200	9810	9810	9810	9810	0
144	20241004	173200	1244094200	9810	9810	9810	9810	0
145	20241004	173100	1244094200	9810	9810	9810	9810	0
146	20241004	173000	1244094200	9810	9810	9810	9810	0
147	20241004	172900	1244094200	9810	9810	9810	9810	0
148	20241004	172800	1244094200	9810	9810	9810	9810	0
149	20241004	172700	1244094200	9810	9810	9810	9810	0
150	20241004	172600	1244094200	9810	9810	9810	9810	0
151	20241004	172500	1244094200	9810	9810	9810	9810	0
152	20241004	172400	1244094200	9810	9810	9810	9810	766
153	20241004	172300	1244094200	9810	9810	9810	9810	0
154	20241004	172200	1244094200	9810	9810	9810	9810	0
155	20241004	172100	1244094200	9810	9810	9810	9810	0
156	20241004	172000	1244094200	9810	9810	9810	9810	0
157	20241004	171900	1244094200	9810	9810	9810	9810	0
158	20241004	171800	1244094200	9810	9810	9810	9810	0
159	20241004	171700	1244094200	9810	9810	9810	9810	0
160	20241004	171600	1244094200	9810	9810	9810	9810	0
161	20241004	171500	1244094200	9810	9810	9810	9810	0
162	20241004	171400	1244094200	9810	9810	9810	9810	0
163	20241004	171300	1244094200	9810	9810	9810	9810	0
164	20241004	171200	1244094200	9810	9810	9810	9810	0
165	20241004	171100	1244094200	9810	9810	9810	9810	0
166	20241004	171000	1244094200	9810	9810	9810	9810	0
167	20241004	170900	1244094200	9810	9810	9810	9810	0
168	20241004	170800	1244094200	9810	9810	9810	9810	0
169	20241004	170700	1244094200	9810	9810	9810	9810	0
170	20241004	170600	1244094200	9810	9810	9810	9810	0
171	20241004	170500	1244094200	9810	9810	9810	9810	0
172	20241004	170400	1244094200	9810	9810	9810	9810	0
173	20241004	170300	1244094200	9810	9810	9810	9810	0
174	20241004	170200	1244094200	9810	9810	9810	9810	0
175	20241004	170100	1244094200	9810	9810	9810	9810	0
176	20241004	170000	1244094200	9810	9810	9810	9810	0
177	20241004	165900	1244094200	9810	9810	9810	9810	0
178	20241004	165800	1244094200	9810	9810	9810	9810	0
179	20241004	165700	1244094200	9810	9810	9810	9810	0
180	20241004	165600	1244094200	9810	9810	9810	9810	0
181	20241004	165500	1244094200	9810	9810	9810	9810	0
182	20241004	165400	1244094200	9810	9810	9810	9810	766
183	20241004	165300	1244094200	9810	9810	9810	9810	0
184	20241004	165200	1244094200	9810	9810	9810	9810	0
185	20241004	165100	1244094200	9810	9810	9810	9810	0
186	20241004	165000	1244094200	9810	9810	9810	9810	0
187	20241004	164900	1244094200	9810	9810	9810	9810	0
188	20241004	164800	1244094200	9810	9810	9810	9810	0
189	20241004	164700	1244094200	9810	9810	9810	9810	0
190	20241004	164600	1244094200	9810	9810	9810	9810	0
191	20241004	164500	1244094200	9810	9810	9810	9810	0
192	20241004	164400	1244094200	9810	9810	9810	9810	0
193	20241004	164300	1244094200	9810	9810	9810	9810	0
194	20241004	164200	1244094200	9810	9810	9810	9810	0
195	20241004	164100	1244094200	9810	9810	9810	9810	0
196	20241004	164000	1244094200	9810	9810	9810	9810	0
197	20241004	163900	1244094200	9810	9810	9810	9810	0
198	20241004	163800	1244094200	9810	9810	9810	9810	0
199	20241004	163700	1244094200	9810	9810	9810	9810	0
200	20241004	163600	1244094200	9810	9810	9810	9810	0
201	20241004	163500	1244094200	9810	9810	9810	9810	0
202	20241004	163400	1244094200	9810	9810	9810	9810	0
203	20241004	163300	1244094200	9810	9810	9810	9810	0
204	20241004	163200	1244094200	9810	9810	9810	9810	0
205	20241004	163100	1244094200	9810	9810	9810	9810	0
206	20241004	163000	1244094200	9810	9810	9810	9810	0
207	20241004	162900	1244094200	9810	9810	9810	9810	0
208	20241004	162800	1244094200	9810	9810	9810	9810	0
209	20241004	162700	1244094200	9810	9810	9810	9810	0
210	20241004	162600	1244094200	9810	9810	9810	9810	0
211	20241004	162500	1244094200	9810	9810	9810	9810	0
212	20241004	162400	1244094200	9810	9810	9810	9810	766
213	20241004	162300	1244094200	9810	9810	9810	9810	0
214	20241004	162200	1244094200	9810	9810	9810	9810	0
215	20241004	162100	1244094200	9810	9810	9810	9810	0
216	20241004	162000	1244094200	9810	9810	9810	9810	0
217	20241004	161900	1244094200	9810	9810	9810	9810	0
218	20241004	161800	1244094200	9810	9810	9810	9810	0
219	20241004	161700	1244094200	9810	9810	9810	9810	0
220	20241004	161600	1244094200	9810	9810	9810	9810	0
221	20241004	161500	1244094200	9810	9810	9810	9810	0
222	20241004	161400	1244094200	9810	9810	9810	9810	0
223	20241004	161300	1244094200	9810	9810	9810	9810	0
224	20241004	161200	1244094200	9810	9810	9810	9810	0
225	20241004	161100	1244094200	9810	9810	9810	9810	0
226	20241004	161000	1244094200	9810	9810	9810	9810	0
227	20241004	160900	1244094200	9810	9810	9810	9810	0
228	20241004	160800	1244094200	9810	9810	9810	9810	0
229	20241004	160700	1244094200	9810	9810	9810	9810	0
230	20241004	160600	1244094200	9810	9810	9810	9810	0
231	20241004	160500	1244094200	9810	9810	9810	9810	0
232	20241004	160400	1244094200	9810	9810	9810	9810	0
233	20241004	160300	1244094200	9810	9810	9810	9810	0
234	20241004	160200	1244094200	9810	9810	9810	9810	0
235	20241004	160100	1244094200	9810	9810	9810	9810	0
236	20241004	160000	1244094200	9810	9810	9810	9810	0
237	20241004	155900	1244094200	9810	9810	9810	9810	0
238	20241004	155800	1244094200	9810	9810	9810	9810	0
239	20241004	155700	1244094200	9810	9810	9810	9810	0
240	20241004	155600	1244094200	9810	9810	9810	9810	0
241	20241004	155500	1244094200	9810	9810	9810	9810	0
242	20241004	155400	1244094200	9810	9810	9810	9810	766
243	20241004	155300	1244094200	9810	9810	9810	9810	0
244	20241004	155200	1244094200	9810	9810	9810	9810	0
245	20241004	155100	1244094200	9810	9810	9810	9810	0
246	20241004	155000	1244094200	9810	9810	9810	9810	0
247	20241004	154900	1244094200	9810	9810	9810	9810	0
248	20241004	154800	1244094200	9810	9810	9810	9810	0
249	20241004	154700	1244094200	9810	9810	9810	9810	0
250	20241004	154600	1244094200	9810	9810	9810	9810	0
251	20241004	154500	1244094200	9810	9810	9810	9810	0
252	20241004	154400	1244094200	9810	9810	9810	9810	0
253	20241004	154300	1244094200	9810	9810	9810	9810	0
254	20241004	154200	1244094200	9810	9810	9810	9810	0
255	20241004	154100	1244094200	9810	9810	9810	9810	0
256	20241004	154000	1244094200	9810	9810	9810	9810	0
257	20241004	153900	1244094200	9810	9810	9810	9810	0
258	20241004	153800	1244094200	9810	9810	9810	9810	0
259	20241004	153700	1244094200	9810	9810	9810	9810	0
260	20241004	153600	1244094200	9810	9810	9810	9810	0
261	20241004	153500	1244094200	9810	9810	9810	9810	0
262	20241004	153400	1244094200	9810	9810	9810	9810	0
263	20241004	153300	1244094200	9810	9810	9810	9810	0
264	20241004	153200	1244094200	9810	9810	9810	9810	0
265	20241004	153100	1244094200	9810	9810	9810	9810	0
266	20241004	153000	1244094200	9810	9810	9810	9810	766
267	20241004	152900	1236579740	9730	9730	9730	9730	0
268	20241004	152800	1236579740	9730	9730	9730	9730	0
269	20241004	152700	1236579740	9730	9730	9730	9730	0
270	20241004	152600	1236579740	9730	9730	9730	9730	0
271	20241004	152500	1236579740	9730	9730	9730	9730	0
272	20241004	152400	1236579740	9730	9730	9730	9730	0
273	20241004	152300	1236579740	9730	9730	9730	9730	0
274	20241004	152200	1236579740	9730	9730	9730	9730	0
275	20241004	152100	1236579740	9730	9730	9730	9730	0
276	20241004	152000	1236579740	9730	9730	9730	9730	0
277	20241004	151900	1236579740	9730	9730	9730	9730	0
278	20241004	151800	1236579740	9730	9730	9730	9730	0
279	20241004	151700	1236579740	9730	9730	9730	9730	6
280	20241004	151600	1236521360	9730	9730	9730	9730	0
281	20241004	151500	1236521360	9730	9770	9770	9730	25
282	20241004	151400	1236277990	9770	9770	9770	9770	0
283	20241004	151300	1236277990	9770	9770	9770	9770	56
284	20241004	151200	1235730870	9770	9760	9770	9760	445
285	20241004	151100	1231384230	9750	9750	9750	9750	0
286	20241004	151000	1231384230	9750	9760	9760	9750	24
287	20241004	150900	1231150200	9750	9750	9750	9750	0
288	20241004	150800	1231150200	9750	9750	9750	9750	244
289	20241004	150700	1228771200	9730	9730	9730	9730	18
290	20241004	150600	1228596060	9720	9720	9720	9720	0
291	20241004	150500	1228596060	9720	9720	9720	9720	0
292	20241004	150400	1228596060	9720	9720	9720	9720	0
293	20241004	150300	1228596060	9720	9720	9720	9720	0
294	20241004	150200	1228596060	9720	9730	9730	9720	435
295	20241004	150100	1224364510	9740	9740	9740	9740	0
296	20241004	150000	1224364510	9740	9750	9750	9740	10
297	20241004	145900	1224267020	9730	9730	9730	9730	43
298	20241004	145800	1223848630	9720	9720	9720	9720	0
299	20241004	145700	1223848630	9720	9720	9720	9720	0
300	20241004	145600	1223848630	9720	9720	9720	9720	166
301	20241004	145500	1222235110	9720	9730	9730	9720	456
302	20241004	145400	1217799740	9770	9770	9770	9770	0
303	20241004	145300	1217799740	9770	9770	9770	9770	0
304	20241004	145200	1217799740	9770	9770	9770	9770	0
305	20241004	145100	1217799740	9770	9770	9770	9770	0
306	20241004	145000	1217799740	9770	9770	9770	9770	0
307	20241004	144900	1217799740	9770	9770	9770	9770	0
308	20241004	144800	1217799740	9770	9770	9770	9770	0
309	20241004	144700	1217799740	9770	9770	9770	9770	0
310	20241004	144600	1217799740	9770	9740	9770	9740	5
311	20241004	144500	1217750920	9730	9730	9730	9730	0
312	20241004	144400	1217750920	9730	9730	9730	9730	50
313	20241004	144300	1217264420	9730	9730	9730	9730	100
314	20241004	144200	1216291420	9730	9730	9730	9730	0
315	20241004	144100	1216291420	9730	9730	9730	9730	100
316	20241004	144000	1215318420	9740	9740	9740	9740	201
317	20241004	143900	1213360680	9740	9740	9740	9740	19
318	20241004	143800	1213175620	9740	9750	9750	9740	19
319	20241004	143700	1212990540	9740	9740	9740	9740	0
320	20241004	143600	1212990540	9740	9740	9740	9740	0
321	20241004	143500	1212990540	9740	9770	9770	9740	77
322	20241004	143400	1212238400	9780	9810	9820	9770	928
323	20241004	143300	1203170370	9810	9760	9820	9760	2001
324	20241004	143200	1183559410	9740	9740	9740	9740	0
325	20241004	143100	1183559410	9740	9740	9740	9740	250
326	20241004	143000	1181124410	9760	9760	9760	9760	0
327	20241004	142900	1181124410	9760	9760	9760	9760	0
328	20241004	142800	1181124410	9760	9760	9760	9760	0
329	20241004	142700	1181124410	9760	9760	9760	9760	0
330	20241004	142600	1181124410	9760	9760	9760	9760	179
331	20241004	142500	1179377370	9730	9730	9730	9730	0
332	20241004	142400	1179377370	9730	9730	9730	9730	38
333	20241004	142300	1179007630	9730	9730	9730	9730	16
334	20241004	142200	1178851950	9750	9750	9750	9750	0
335	20241004	142100	1178851950	9750	9750	9750	9750	107
336	20241004	142000	1177808700	9720	9720	9720	9720	0
337	20241004	141900	1177808700	9720	9720	9720	9720	0
338	20241004	141800	1177808700	9720	9720	9720	9720	1
339	20241004	141700	1177798980	9740	9740	9740	9740	0
340	20241004	141600	1177798980	9740	9740	9740	9740	0
341	20241004	141500	1177798980	9740	9740	9740	9740	0
342	20241004	141400	1177798980	9740	9740	9740	9740	0
343	20241004	141300	1177798980	9740	9740	9740	9740	0
344	20241004	141200	1177798980	9740	9740	9740	9740	0
345	20241004	141100	1177798980	9740	9740	9740	9740	0
346	20241004	141000	1177798980	9740	9740	9740	9740	0
347	20241004	140900	1177798980	9740	9740	9740	9740	0
348	20241004	140800	1177798980	9740	9740	9740	9740	0
349	20241004	140700	1177798980	9740	9740	9740	9740	0
350	20241004	140600	1177798980	9740	9740	9740	9740	16
351	20241004	140500	1177643140	9720	9720	9720	9720	4
352	20241004	140400	1177604260	9710	9710	9710	9710	0
353	20241004	140300	1177604260	9710	9710	9710	9710	0
354	20241004	140200	1177604260	9710	9710	9710	9710	55
355	20241004	140100	1177070210	9710	9710	9710	9710	1
356	20241004	140000	1177060500	9710	9710	9710	9710	0
357	20241004	135900	1177060500	9710	9710	9710	9710	0
358	20241004	135800	1177060500	9710	9710	9710	9710	0
359	20241004	135700	1177060500	9710	9710	9710	9710	0
360	20241004	135600	1177060500	9710	9710	9710	9710	0
361	20241004	135500	1177060500	9710	9710	9710	9710	15
362	20241004	135400	1176914850	9710	9720	9720	9710	237
363	20241004	135300	1174612580	9780	9780	9780	9780	0
364	20241004	135200	1174612580	9780	9780	9780	9780	50
365	20241004	135100	1174123580	9770	9770	9770	9770	0
366	20241004	135000	1174123580	9770	9770	9770	9770	0
367	20241004	134900	1174123580	9770	9770	9770	9770	0
368	20241004	134800	1174123580	9770	9790	9790	9770	558
369	20241004	134700	1168661330	9810	9810	9810	9810	0
370	20241004	134600	1168661330	9810	9810	9810	9810	0
371	20241004	134500	1168661330	9810	9810	9810	9810	0
372	20241004	134400	1168661330	9810	9810	9810	9810	0
373	20241004	134300	1168661330	9810	9810	9810	9810	950
374	20241004	134200	1159341830	9800	9800	9800	9800	0
375	20241004	134100	1159341830	9800	9800	9800	9800	1
376	20241004	134000	1159332030	9850	9850	9850	9850	0
377	20241004	133900	1159332030	9850	9850	9850	9850	0
378	20241004	133800	1159332030	9850	9850	9850	9850	0
379	20241004	133700	1159332030	9850	9850	9850	9850	0
380	20241004	133600	1159332030	9850	9850	9850	9850	0
381	20241004	133500	1159332030	9850	9850	9850	9850	0
382	20241004	133400	1159332030	9850	9850	9850	9850	65
383	20241004	133300	1158691780	9850	9850	9850	9850	101
384	20241004	133200	1157696930	9860	9860	9860	9860	0
385	20241004	133100	1157696930	9860	9860	9860	9860	2
386	20241004	133000	1157677210	9860	9820	9860	9820	700
387	20241004	132900	1150786660	9770	9770	9770	9770	0
388	20241004	132800	1150786660	9770	9770	9770	9770	7
389	20241004	132700	1150718270	9830	9830	9830	9830	0
390	20241004	132600	1150718270	9830	9830	9830	9830	0
391	20241004	132500	1150718270	9830	9800	9830	9800	200
392	20241004	132400	1148754150	9790	9790	9790	9790	0
393	20241004	132300	1148754150	9790	9790	9790	9790	0
394	20241004	132200	1148754150	9790	9790	9790	9790	0
395	20241004	132100	1148754150	9790	9790	9790	9790	0
396	20241004	132000	1148754150	9790	9790	9790	9790	200
397	20241004	131900	1146796150	9800	9830	9830	9800	110
398	20241004	131800	1145717850	9800	9800	9800	9800	0
399	20241004	131700	1145717850	9800	9780	9800	9780	822
400	20241004	131600	1137668010	9780	9780	9780	9780	0
401	20241004	131500	1137668010	9780	9780	9780	9780	0
402	20241004	131400	1137668010	9780	9780	9780	9780	0
403	20241004	131300	1137668010	9780	9780	9780	9780	0
404	20241004	131200	1137668010	9780	9780	9780	9780	0
405	20241004	131100	1137668010	9780	9780	9780	9780	0
406	20241004	131000	1137668010	9780	9780	9780	9780	0
407	20241004	130900	1137668010	9780	9770	9780	9770	54
408	20241004	130800	1137140250	9700	9720	9720	9700	78
409	20241004	130700	1136382670	9780	9780	9780	9780	0
410	20241004	130600	1136382670	9780	9780	9780	9780	0
411	20241004	130500	1136382670	9780	9780	9780	9780	0
412	20241004	130400	1136382670	9780	9780	9780	9780	0
413	20241004	130300	1136382670	9780	9780	9780	9780	0
414	20241004	130200	1136382670	9780	9780	9780	9780	25
415	20241004	130100	1136138170	9780	9780	9780	9780	0
416	20241004	130000	1136138170	9780	9780	9780	9780	0
417	20241004	125900	1136138170	9780	9780	9780	9780	0
418	20241004	125800	1136138170	9780	9770	9780	9770	500
419	20241004	125700	1131248610	9780	9750	9780	9750	400
420	20241004	125600	1127340010	9690	9670	9690	9670	122
421	20241004	125500	1126158370	9670	9670	9670	9670	7
422	20241004	125400	1126090680	9650	9650	9650	9650	0
423	20241004	125300	1126090680	9650	9650	9650	9650	0
424	20241004	125200	1126090680	9650	9650	9650	9650	0
425	20241004	125100	1126090680	9650	9650	9650	9650	0
426	20241004	125000	1126090680	9650	9650	9650	9650	0
427	20241004	124900	1126090680	9650	9650	9650	9650	0
428	20241004	124800	1126090680	9650	9650	9650	9650	0
429	20241004	124700	1126090680	9650	9650	9650	9650	0
430	20241004	124600	1126090680	9650	9650	9650	9650	0
431	20241004	124500	1126090680	9650	9650	9660	9650	223
432	20241004	124400	1123938030	9580	9580	9580	9580	0
433	20241004	124300	1123938030	9580	9580	9580	9580	0
434	20241004	124200	1123938030	9580	9580	9580	9580	0
435	20241004	124100	1123938030	9580	9610	9610	9570	73
436	20241004	124000	1123236970	9600	9600	9600	9600	0
437	20241004	123900	1123236970	9600	9570	9690	9570	376
438	20241004	123800	1119611710	9600	9600	9600	9600	0
439	20241004	123700	1119611710	9600	9600	9600	9600	0
440	20241004	123600	1119611710	9600	9600	9600	9600	0
441	20241004	123500	1119611710	9600	9600	9600	9570	582
442	20241004	123400	1114027020	9660	9730	9730	9660	6494
443	20241004	123300	1050947190	9730	9740	9740	9730	1000
444	20241004	123200	1041217060	9750	9750	9750	9750	0
445	20241004	123100	1041217060	9750	9750	9750	9750	0
446	20241004	123000	1041217060	9750	9750	9750	9750	122
447	20241004	122900	1040027560	9750	9750	9750	9750	0
448	20241004	122800	1040027560	9750	9790	9800	9750	129
449	20241004	122700	1038764550	9800	9770	9800	9760	903
450	20241004	122600	1029949240	9800	9800	9800	9800	0
451	20241004	122500	1029949240	9800	9800	9800	9800	0
452	20241004	122400	1029949240	9800	9800	9800	9800	0
453	20241004	122300	1029949240	9800	9800	9800	9800	7
454	20241004	122200	1029880640	9800	9800	9800	9800	93
455	20241004	122100	1028969240	9800	9820	9820	9800	107
456	20241004	122000	1027918640	9840	9840	9840	9840	175
457	20241004	121900	1026196640	9860	9860	9860	9860	0
458	20241004	121800	1026196640	9860	9860	9860	9860	0
459	20241004	121700	1026196640	9860	9860	9860	9860	0
460	20241004	121600	1026196640	9860	9860	9860	9860	0
461	20241004	121500	1026196640	9860	9860	9860	9860	0
462	20241004	121400	1026196640	9860	9860	9860	9860	73
463	20241004	121300	1025476860	9870	9870	9870	9870	0
464	20241004	121200	1025476860	9870	9870	9870	9870	0
465	20241004	121100	1025476860	9870	9870	9870	9870	0
466	20241004	121000	1025476860	9870	9870	9870	9870	5
467	20241004	120900	1025427510	9880	9880	9880	9880	1
468	20241004	120800	1025417630	9880	9880	9880	9880	0
469	20241004	120700	1025417630	9880	9880	9880	9880	0
470	20241004	120600	1025417630	9880	9880	9880	9880	0
471	20241004	120500	1025417630	9880	9880	9880	9880	0
472	20241004	120400	1025417630	9880	9880	9880	9880	0
473	20241004	120300	1025417630	9880	9880	9880	9880	258
474	20241004	120200	1022868590	9820	9820	9820	9820	520
475	20241004	120100	1017762190	9820	9820	9820	9820	0
476	20241004	120000	1017762190	9820	9820	9820	9820	1
477	20241004	115900	1017752370	9860	9870	9870	9860	2
478	20241004	115800	1017732640	9870	9870	9870	9870	0
479	20241004	115700	1017732640	9870	9900	9900	9870	625
480	20241004	115600	1011557390	9900	9950	9950	9900	86
481	20241004	115500	1010702940	9950	9950	9950	9950	0
482	20241004	115400	1010702940	9950	10020	10020	9950	257
483	20241004	115300	1008136810	10020	9980	10020	9980	6486
484	20241004	115200	943250210	9980	9900	9980	9900	5480
485	20241004	115100	888635620	9900	9900	9900	9900	408
486	20241004	115000	884596420	9900	9850	9900	9850	4500
487	20241004	114900	840177100	9850	9800	9850	9800	1012
488	20241004	114800	830242990	9790	9780	9790	9780	553
489	20241004	114700	824833030	9750	9750	9750	9750	6
490	20241004	114600	824774530	9750	9750	9750	9750	17
491	20241004	114500	824608780	9750	9750	9750	9750	0
492	20241004	114400	824608780	9750	9750	9750	9750	0
493	20241004	114300	824608780	9750	9750	9750	9750	0
494	20241004	114200	824608780	9750	9750	9750	9750	93
495	20241004	114100	823702030	9750	9750	9750	9750	0
496	20241004	114000	823702030	9750	9740	9750	9740	399
497	20241004	113900	819812960	9700	9700	9700	9700	200
498	20241004	113800	817872960	9740	9700	9740	9700	355
499	20241004	113700	814429420	9710	9710	9710	9710	960
500	20241004	113600	805107820	9720	9720	9720	9720	2
501	20241004	113500	805088380	9710	9800	9800	9710	1068
502	20241004	113400	794647360	9800	9810	9810	9800	212
503	20241004	113300	792567720	9810	9810	9810	9810	0
504	20241004	113200	792567720	9810	9860	9860	9810	2014
505	20241004	113100	772775090	9860	9860	9860	9860	0
506	20241004	113000	772775090	9860	9860	9860	9860	0
507	20241004	112900	772775090	9860	9860	9860	9860	0
508	20241004	112800	772775090	9860	9890	9890	9860	1340
509	20241004	112700	759556830	9890	9890	9890	9890	1000
510	20241004	112600	749666830	9920	9920	9920	9920	0
511	20241004	112500	749666830	9920	9920	9920	9920	0
512	20241004	112400	749666830	9920	9870	9920	9860	1391
513	20241004	112300	735891090	9890	9890	9890	9890	0
514	20241004	112200	735891090	9890	9890	9890	9890	277
515	20241004	112100	733151560	9870	9890	9890	9870	608
516	20241004	112000	727147560	9900	9900	9900	9900	0
517	20241004	111900	727147560	9900	9900	9900	9900	20
518	20241004	111800	726949560	9900	9900	9900	9900	100
519	20241004	111700	725959560	9900	9900	9900	9900	0
520	20241004	111600	725959560	9900	9900	9900	9900	98
521	20241004	111500	724989360	9900	9900	9900	9900	0
522	20241004	111400	724989360	9900	9920	9920	9900	1812
523	20241004	111300	707039490	9940	9970	9990	9940	1344
524	20241004	111200	693629350	9970	9930	9980	9930	121
525	20241004	111100	692426410	9990	9990	10000	9990	1008
526	20241004	111000	682356430	10000	9960	10000	9960	3125
527	20241004	110900	651136540	9960	9900	9960	9900	677
528	20241004	110800	644410920	9900	9900	9900	9900	0
529	20241004	110700	644410920	9900	9900	9900	9900	50
530	20241004	110600	643915920	9900	9900	9900	9900	0
531	20241004	110500	643915920	9900	9910	9910	9900	1417
532	20241004	110400	629886820	9900	9920	9920	9900	1133
533	20241004	110300	618668640	10000	9980	10000	9980	2352
534	20241004	110200	595153360	9990	9990	9990	9990	0
535	20241004	110100	595153360	9990	9990	9990	9990	550
536	20241004	110000	589658860	9990	9990	9990	9990	0
537	20241004	105900	589658860	9990	9940	9990	9940	1800
538	20241004	105800	571679510	9940	9940	9940	9940	2
539	20241004	105700	571659630	9940	9940	9940	9940	120
540	20241004	105600	570466830	9940	9940	9940	9940	30
541	20241004	105500	570168630	9940	9920	9940	9920	270
542	20241004	105400	567487550	9920	9920	9920	9920	0
543	20241004	105300	567487550	9920	9920	9920	9920	800
544	20241004	105200	559551550	9920	9940	9940	9920	891
545	20241004	105100	550705000	9950	9950	9950	9950	79
546	20241004	105000	549918950	9990	9990	9990	9980	2909
547	20241004	104900	520860770	9990	9990	9990	9990	0
548	20241004	104800	520860770	9990	9990	10000	9990	3497
549	20241004	104700	485904250	9980	9970	9980	9970	2543
550	20241004	104600	460535110	9980	9980	9980	9980	0
551	20241004	104500	460535110	9980	9970	9980	9970	153
552	20241004	104400	459008320	9980	9920	9980	9920	3359
553	20241004	104300	425580650	9920	9920	9920	9920	58
554	20241004	104200	425005290	9930	9900	9930	9900	1637
555	20241004	104100	408773760	9930	9930	9930	9930	0
556	20241004	104000	408773760	9930	9870	9930	9870	1701
557	20241004	103900	391908360	9810	9810	9810	9810	0
558	20241004	103800	391908360	9810	9800	9820	9800	150
559	20241004	103700	390437240	9900	9900	9900	9900	0
560	20241004	103600	390437240	9900	9860	9900	9850	1054
561	20241004	103500	380009190	9860	9890	9890	9860	256
562	20241004	103400	377484920	9900	9990	9990	9900	54
563	20241004	103300	376949780	9890	9970	10000	9890	2023
564	20241004	103200	356732720	9950	9900	9950	9900	2047
565	20241004	103100	336465070	9900	9920	9920	9900	2001
566	20241004	103000	316655150	9900	9900	9900	9900	521
567	20241004	102900	311497250	9900	9830	9900	9830	1339
568	20241004	102800	298252890	9820	9820	9820	9820	22
569	20241004	102700	298036850	9820	9700	9820	9700	3202
570	20241004	102600	266753900	9660	9660	9660	9660	0
571	20241004	102500	266753900	9660	9660	9660	9660	0
572	20241004	102400	266753900	9660	9720	9720	9660	11
573	20241004	102300	266647050	9740	9600	9760	9600	9719
574	20241004	102200	172358530	9540	9540	9540	9540	0
575	20241004	102100	172358530	9540	9540	9540	9540	8
576	20241004	102000	172282210	9530	9530	9530	9530	0
577	20241004	101900	172282210	9530	9530	9530	9530	0
578	20241004	101800	172282210	9530	9530	9550	9530	181
579	20241004	101700	170555080	9470	9470	9470	9470	0
580	20241004	101600	170555080	9470	9470	9470	9470	0
581	20241004	101500	170555080	9470	9470	9470	9470	1
582	20241004	101400	170545610	9470	9500	9500	9470	291
583	20241004	101300	167789750	9450	9450	9450	9450	0
584	20241004	101200	167789750	9450	9450	9450	9450	0
585	20241004	101100	167789750	9450	9450	9450	9450	0
586	20241004	101000	167789750	9450	9450	9450	9450	0
587	20241004	100900	167789750	9450	9450	9450	9450	0
588	20241004	100800	167789750	9450	9450	9450	9450	0
589	20241004	100700	167789750	9450	9460	9460	9450	50
590	20241004	100600	167316760	9510	9510	9510	9510	94
591	20241004	100500	166422820	9490	9490	9490	9490	200
592	20241004	100400	164524820	9500	9500	9500	9500	0
593	20241004	100300	164524820	9500	9500	9500	9500	0
594	20241004	100200	164524820	9500	9500	9500	9500	324
595	20241004	100100	161446820	9530	9490	9530	9490	751
596	20241004	100000	154316710	9490	9490	9490	9460	250
597	20241004	095900	151950180	9550	9550	9550	9550	0
598	20241004	095800	151950180	9550	9550	9550	9550	0
599	20241004	095700	151950180	9550	9640	9690	9510	1965
600	20241004	095600	133020760	9640	9450	9640	9450	1300
601	20241004	095500	120563700	9450	9450	9450	9450	0
602	20241004	095400	120563700	9450	9440	9450	9440	45
603	20241004	095300	120138860	9440	9440	9440	9440	0
604	20241004	095200	120138860	9440	9440	9440	9440	0
605	20241004	095100	120138860	9440	9440	9440	9440	270
606	20241004	095000	117590060	9370	9370	9370	9370	0
607	20241004	094900	117590060	9370	9370	9370	9370	0
608	20241004	094800	117590060	9370	9370	9370	9370	0
609	20241004	094700	117590060	9370	9370	9370	9370	0
610	20241004	094600	117590060	9370	9370	9370	9370	0
611	20241004	094500	117590060	9370	9370	9370	9370	0
612	20241004	094400	117590060	9370	9430	9450	9370	1028
613	20241004	094300	107942930	9410	9390	9410	9390	264
614	20241004	094200	105461330	9400	9400	9400	9380	601
615	20241004	094100	99814790	9420	9400	9420	9400	53
616	20241004	094000	99316550	9450	9450	9450	9450	0
617	20241004	093900	99316550	9450	9450	9450	9450	0
618	20241004	093800	99316550	9450	9440	9450	9440	400
619	20241004	093700	95537210	9400	9410	9410	9400	866
620	20241004	093600	87394400	9420	9430	9430	9420	400
621	20241004	093500	83625940	9480	9480	9480	9480	0
622	20241004	093400	83625940	9480	9480	9480	9480	0
623	20241004	093300	83625940	9480	9430	9480	9430	471
624	20241004	093200	79168700	9430	9430	9430	9430	0
625	20241004	093100	79168700	9430	9370	9430	9370	33
626	20241004	093000	78858290	9430	9370	9430	9370	355
627	20241004	092900	75513940	9370	9370	9370	9370	0
628	20241004	092800	75513940	9370	9360	9370	9360	63
629	20241004	092700	74924200	9340	9340	9340	9340	3
630	20241004	092600	74896180	9310	9310	9310	9310	0
631	20241004	092500	74896180	9310	9310	9310	9310	0
632	20241004	092400	74896180	9310	9310	9310	9310	0
633	20241004	092300	74896180	9310	9310	9310	9310	1
634	20241004	092200	74886870	9310	9310	9310	9310	0
635	20241004	092100	74886870	9310	9310	9310	9310	0
636	20241004	092000	74886870	9310	9310	9310	9310	300
637	20241004	091900	72093870	9370	9370	9370	9370	155
638	20241004	091800	70641520	9340	9350	9350	9340	411
639	20241004	091700	66802220	9350	9350	9350	9350	0
640	20241004	091600	66802220	9350	9350	9350	9350	0
641	20241004	091500	66802220	9350	9350	9350	9350	200
642	20241004	091400	64932220	9360	9320	9360	9320	745
643	20241004	091300	57969830	9300	9320	9320	9300	1225
644	20241004	091200	46571360	9330	9350	9350	9330	1039
645	20241004	091100	36870160	9350	9350	9350	9350	417
646	20241004	091000	32971210	9350	9410	9410	9350	218
647	20241004	090900	30921960	9410	9410	9410	9410	225
648	20241004	090800	28804710	9400	9400	9400	9400	0
649	20241004	090700	28804710	9400	9400	9400	9400	0
650	20241004	090600	28804710	9400	9400	9400	9400	400
651	20241004	090500	25044710	9400	9400	9400	9400	0
652	20241004	090400	25044710	9400	9470	9470	9400	406
653	20241004	090300	21212470	9470	9510	9510	9470	680
654	20241004	090200	14764680	9530	9560	9560	9530	268
655	20241004	090100	12206930	9560	9570	9640	9560	684
656	20241004	090000	5659450	9590	9700	9700	9590	586