KissMeData/110990/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202700	872195070	15920	15920	15920	15920	758
3	20241008	202600	872195070	15920	15920	15920	15920	0
4	20241008	202500	872195070	15920	15920	15920	15920	0
5	20241008	202400	872195070	15920	15920	15920	15920	0
6	20241008	202300	872195070	15920	15920	15920	15920	0
7	20241008	202200	872195070	15920	15920	15920	15920	0
8	20241008	202100	872195070	15920	15920	15920	15920	0
9	20241008	202000	872195070	15920	15920	15920	15920	0
10	20241008	201900	872195070	15920	15920	15920	15920	0
11	20241008	201800	872195070	15920	15920	15920	15920	0
12	20241008	201700	872195070	15920	15920	15920	15920	0
13	20241008	201600	872195070	15920	15920	15920	15920	0
14	20241008	201500	872195070	15920	15920	15920	15920	0
15	20241008	201400	872195070	15920	15920	15920	15920	0
16	20241008	201300	872195070	15920	15920	15920	15920	0
17	20241008	201200	872195070	15920	15920	15920	15920	0
18	20241008	201100	872195070	15920	15920	15920	15920	0
19	20241008	201000	872195070	15920	15920	15920	15920	0
20	20241008	200900	872195070	15920	15920	15920	15920	0
21	20241008	200800	872195070	15920	15920	15920	15920	0
22	20241008	200700	872195070	15920	15920	15920	15920	0
23	20241008	200600	872195070	15920	15920	15920	15920	0
24	20241008	200500	872195070	15920	15920	15920	15920	0
25	20241008	200400	872195070	15920	15920	15920	15920	0
26	20241008	200300	872195070	15920	15920	15920	15920	0
27	20241008	200200	872195070	15920	15920	15920	15920	0
28	20241008	200100	872195070	15920	15920	15920	15920	0
29	20241008	200000	872195070	15920	15920	15920	15920	0
30	20241008	195900	872195070	15920	15920	15920	15920	0
31	20241008	195800	872195070	15920	15920	15920	15920	0
32	20241008	195700	872195070	15920	15920	15920	15920	758
33	20241008	195600	872195070	15920	15920	15920	15920	0
34	20241008	195500	872195070	15920	15920	15920	15920	0
35	20241008	195400	872195070	15920	15920	15920	15920	0
36	20241008	195300	872195070	15920	15920	15920	15920	0
37	20241008	195200	872195070	15920	15920	15920	15920	0
38	20241008	195100	872195070	15920	15920	15920	15920	0
39	20241008	195000	872195070	15920	15920	15920	15920	0
40	20241008	194900	872195070	15920	15920	15920	15920	0
41	20241008	194800	872195070	15920	15920	15920	15920	0
42	20241008	194700	872195070	15920	15920	15920	15920	0
43	20241008	194600	872195070	15920	15920	15920	15920	0
44	20241008	194500	872195070	15920	15920	15920	15920	0
45	20241008	194400	872195070	15920	15920	15920	15920	0
46	20241008	194300	872195070	15920	15920	15920	15920	0
47	20241008	194200	872195070	15920	15920	15920	15920	0
48	20241008	194100	872195070	15920	15920	15920	15920	0
49	20241008	194000	872195070	15920	15920	15920	15920	0
50	20241008	193900	872195070	15920	15920	15920	15920	0
51	20241008	193800	872195070	15920	15920	15920	15920	0
52	20241008	193700	872195070	15920	15920	15920	15920	0
53	20241008	193600	872195070	15920	15920	15920	15920	0
54	20241008	193500	872195070	15920	15920	15920	15920	0
55	20241008	193400	872195070	15920	15920	15920	15920	0
56	20241008	193300	872195070	15920	15920	15920	15920	0
57	20241008	193200	872195070	15920	15920	15920	15920	0
58	20241008	193100	872195070	15920	15920	15920	15920	0
59	20241008	193000	872195070	15920	15920	15920	15920	0
60	20241008	192900	872195070	15920	15920	15920	15920	0
61	20241008	192800	872195070	15920	15920	15920	15920	0
62	20241008	192700	872195070	15920	15920	15920	15920	758
63	20241008	192600	872195070	15920	15920	15920	15920	0
64	20241008	192500	872195070	15920	15920	15920	15920	0
65	20241008	192400	872195070	15920	15920	15920	15920	0
66	20241008	192300	872195070	15920	15920	15920	15920	0
67	20241008	192200	872195070	15920	15920	15920	15920	0
68	20241008	192100	872195070	15920	15920	15920	15920	0
69	20241008	192000	872195070	15920	15920	15920	15920	0
70	20241008	191900	872195070	15920	15920	15920	15920	0
71	20241008	191800	872195070	15920	15920	15920	15920	0
72	20241008	191700	872195070	15920	15920	15920	15920	0
73	20241008	191600	872195070	15920	15920	15920	15920	0
74	20241008	191500	872195070	15920	15920	15920	15920	0
75	20241008	191400	872195070	15920	15920	15920	15920	0
76	20241008	191300	872195070	15920	15920	15920	15920	0
77	20241008	191200	872195070	15920	15920	15920	15920	0
78	20241008	191100	872195070	15920	15920	15920	15920	0
79	20241008	191000	872195070	15920	15920	15920	15920	0
80	20241008	190900	872195070	15920	15920	15920	15920	0
81	20241008	190800	872195070	15920	15920	15920	15920	0
82	20241008	190700	872195070	15920	15920	15920	15920	0
83	20241008	190600	872195070	15920	15920	15920	15920	0
84	20241008	190500	872195070	15920	15920	15920	15920	0
85	20241008	190400	872195070	15920	15920	15920	15920	0
86	20241008	190300	872195070	15920	15920	15920	15920	0
87	20241008	190200	872195070	15920	15920	15920	15920	0
88	20241008	190100	872195070	15920	15920	15920	15920	0
89	20241008	190000	872195070	15920	15920	15920	15920	0
90	20241008	185900	872195070	15920	15920	15920	15920	0
91	20241008	185800	872195070	15920	15920	15920	15920	0
92	20241008	185700	872195070	15920	15920	15920	15920	758
93	20241008	185600	872195070	15920	15920	15920	15920	0
94	20241008	185500	872195070	15920	15920	15920	15920	0
95	20241008	185400	872195070	15920	15920	15920	15920	0
96	20241008	185300	872195070	15920	15920	15920	15920	0
97	20241008	185200	872195070	15920	15920	15920	15920	0
98	20241008	185100	872195070	15920	15920	15920	15920	0
99	20241008	185000	872195070	15920	15920	15920	15920	0
100	20241008	184900	872195070	15920	15920	15920	15920	0
101	20241008	184800	872195070	15920	15920	15920	15920	0
102	20241008	184700	872195070	15920	15920	15920	15920	0
103	20241008	184600	872195070	15920	15920	15920	15920	0
104	20241008	184500	872195070	15920	15920	15920	15920	0
105	20241008	184400	872195070	15920	15920	15920	15920	0
106	20241008	184300	872195070	15920	15920	15920	15920	0
107	20241008	184200	872195070	15920	15920	15920	15920	0
108	20241008	184100	872195070	15920	15920	15920	15920	0
109	20241008	184000	872195070	15920	15920	15920	15920	0
110	20241008	183900	872195070	15920	15920	15920	15920	0
111	20241008	183800	872195070	15920	15920	15920	15920	0
112	20241008	183700	872195070	15920	15920	15920	15920	0
113	20241008	183600	872195070	15920	15920	15920	15920	0
114	20241008	183500	872195070	15920	15920	15920	15920	0
115	20241008	183400	872195070	15920	15920	15920	15920	0
116	20241008	183300	872195070	15920	15920	15920	15920	0
117	20241008	183200	872195070	15920	15920	15920	15920	0
118	20241008	183100	872195070	15920	15920	15920	15920	0
119	20241008	183000	872195070	15920	15920	15920	15920	0
120	20241008	182900	872195070	15920	15920	15920	15920	0
121	20241008	182800	872195070	15920	15920	15920	15920	0
122	20241008	182700	872195070	15920	15920	15920	15920	758
123	20241008	182600	872195070	15920	15920	15920	15920	0
124	20241008	182500	872195070	15920	15920	15920	15920	0
125	20241008	182400	872195070	15920	15920	15920	15920	0
126	20241008	182300	872195070	15920	15920	15920	15920	0
127	20241008	182200	872195070	15920	15920	15920	15920	0
128	20241008	182100	872195070	15920	15920	15920	15920	0
129	20241008	182000	872195070	15920	15920	15920	15920	0
130	20241008	181900	872195070	15920	15920	15920	15920	0
131	20241008	181800	872195070	15920	15920	15920	15920	0
132	20241008	181700	872195070	15920	15920	15920	15920	0
133	20241008	181600	872195070	15920	15920	15920	15920	0
134	20241008	181500	872195070	15920	15920	15920	15920	0
135	20241008	181400	872195070	15920	15920	15920	15920	0
136	20241008	181300	872195070	15920	15920	15920	15920	0
137	20241008	181200	872195070	15920	15920	15920	15920	0
138	20241008	181100	872195070	15920	15920	15920	15920	0
139	20241008	181000	872195070	15920	15920	15920	15920	0
140	20241008	180900	872195070	15920	15920	15920	15920	0
141	20241008	180800	872195070	15920	15920	15920	15920	0
142	20241008	180700	872195070	15920	15920	15920	15920	0
143	20241008	180600	872195070	15920	15920	15920	15920	0
144	20241008	180500	872195070	15920	15920	15920	15920	0
145	20241008	180400	872195070	15920	15920	15920	15920	0
146	20241008	180300	872195070	15920	15920	15920	15920	0
147	20241008	180200	872195070	15920	15920	15920	15920	0
148	20241008	180100	872195070	15920	15920	15920	15920	0
149	20241008	180000	872195070	15920	15920	15920	15920	0
150	20241008	175900	872195070	15920	15920	15920	15920	0
151	20241008	175800	872195070	15920	15920	15920	15920	0
152	20241008	175700	872195070	15920	15920	15920	15920	758
153	20241008	175600	872195070	15920	15920	15920	15920	0
154	20241008	175500	872195070	15920	15920	15920	15920	0
155	20241008	175400	872195070	15920	15920	15920	15920	0
156	20241008	175300	872195070	15920	15920	15920	15920	0
157	20241008	175200	872195070	15920	15920	15920	15920	0
158	20241008	175100	872195070	15920	15920	15920	15920	0
159	20241008	175000	872195070	15920	15920	15920	15920	0
160	20241008	174900	872195070	15920	15920	15920	15920	0
161	20241008	174800	872195070	15920	15920	15920	15920	0
162	20241008	174700	872195070	15920	15920	15920	15920	0
163	20241008	174600	872195070	15920	15920	15920	15920	0
164	20241008	174500	872195070	15920	15920	15920	15920	0
165	20241008	174400	872195070	15920	15920	15920	15920	0
166	20241008	174300	872195070	15920	15920	15920	15920	0
167	20241008	174200	872195070	15920	15920	15920	15920	0
168	20241008	174100	872195070	15920	15920	15920	15920	0
169	20241008	174000	872195070	15920	15920	15920	15920	0
170	20241008	173900	872195070	15920	15920	15920	15920	0
171	20241008	173800	872195070	15920	15920	15920	15920	0
172	20241008	173700	872195070	15920	15920	15920	15920	0
173	20241008	173600	872195070	15920	15920	15920	15920	0
174	20241008	173500	872195070	15920	15920	15920	15920	0
175	20241008	173400	872195070	15920	15920	15920	15920	0
176	20241008	173300	872195070	15920	15920	15920	15920	0
177	20241008	173200	872195070	15920	15920	15920	15920	0
178	20241008	173100	872195070	15920	15920	15920	15920	0
179	20241008	173000	872195070	15920	15920	15920	15920	0
180	20241008	172900	872195070	15920	15920	15920	15920	0
181	20241008	172800	872195070	15920	15920	15920	15920	0
182	20241008	172700	872195070	15920	15920	15920	15920	758
183	20241008	172600	872195070	15920	15920	15920	15920	0
184	20241008	172500	872195070	15920	15920	15920	15920	0
185	20241008	172400	872195070	15920	15920	15920	15920	0
186	20241008	172300	872195070	15920	15920	15920	15920	0
187	20241008	172200	872195070	15920	15920	15920	15920	0
188	20241008	172100	872195070	15920	15920	15920	15920	0
189	20241008	172000	872195070	15920	15920	15920	15920	0
190	20241008	171900	872195070	15920	15920	15920	15920	0
191	20241008	171800	872195070	15920	15920	15920	15920	0
192	20241008	171700	872195070	15920	15920	15920	15920	0
193	20241008	171600	872195070	15920	15920	15920	15920	0
194	20241008	171500	872195070	15920	15920	15920	15920	0
195	20241008	171400	872195070	15920	15920	15920	15920	0
196	20241008	171300	872195070	15920	15920	15920	15920	0
197	20241008	171200	872195070	15920	15920	15920	15920	0
198	20241008	171100	872195070	15920	15920	15920	15920	0
199	20241008	171000	872195070	15920	15920	15920	15920	0
200	20241008	170900	872195070	15920	15920	15920	15920	0
201	20241008	170800	872195070	15920	15920	15920	15920	0
202	20241008	170700	872195070	15920	15920	15920	15920	0
203	20241008	170600	872195070	15920	15920	15920	15920	0
204	20241008	170500	872195070	15920	15920	15920	15920	0
205	20241008	170400	872195070	15920	15920	15920	15920	0
206	20241008	170300	872195070	15920	15920	15920	15920	0
207	20241008	170200	872195070	15920	15920	15920	15920	0
208	20241008	170100	872195070	15920	15920	15920	15920	0
209	20241008	170000	872195070	15920	15920	15920	15920	0
210	20241008	165900	872195070	15920	15920	15920	15920	0
211	20241008	165800	872195070	15920	15920	15920	15920	0
212	20241008	165700	872195070	15920	15920	15920	15920	758
213	20241008	165600	872195070	15920	15920	15920	15920	0
214	20241008	165500	872195070	15920	15920	15920	15920	0
215	20241008	165400	872195070	15920	15920	15920	15920	0
216	20241008	165300	872195070	15920	15920	15920	15920	0
217	20241008	165200	872195070	15920	15920	15920	15920	0
218	20241008	165100	872195070	15920	15920	15920	15920	0
219	20241008	165000	872195070	15920	15920	15920	15920	0
220	20241008	164900	872195070	15920	15920	15920	15920	0
221	20241008	164800	872195070	15920	15920	15920	15920	0
222	20241008	164700	872195070	15920	15920	15920	15920	0
223	20241008	164600	872195070	15920	15920	15920	15920	0
224	20241008	164500	872195070	15920	15920	15920	15920	0
225	20241008	164400	872195070	15920	15920	15920	15920	0
226	20241008	164300	872195070	15920	15920	15920	15920	0
227	20241008	164200	872195070	15920	15920	15920	15920	0
228	20241008	164100	872195070	15920	15920	15920	15920	0
229	20241008	164000	872195070	15920	15920	15920	15920	0
230	20241008	163900	872195070	15920	15920	15920	15920	0
231	20241008	163800	872195070	15920	15920	15920	15920	0
232	20241008	163700	872195070	15920	15920	15920	15920	0
233	20241008	163600	872195070	15920	15920	15920	15920	0
234	20241008	163500	872195070	15920	15920	15920	15920	0
235	20241008	163400	872195070	15920	15920	15920	15920	0
236	20241008	163300	872195070	15920	15920	15920	15920	0
237	20241008	163200	872195070	15920	15920	15920	15920	0
238	20241008	163100	872195070	15920	15920	15920	15920	0
239	20241008	163000	872195070	15920	15920	15920	15920	0
240	20241008	162900	872195070	15920	15920	15920	15920	0
241	20241008	162800	872195070	15920	15920	15920	15920	0
242	20241008	162700	872195070	15920	15920	15920	15920	758
243	20241008	162600	872195070	15920	15920	15920	15920	0
244	20241008	162500	872195070	15920	15920	15920	15920	0
245	20241008	162400	872195070	15920	15920	15920	15920	0
246	20241008	162300	872195070	15920	15920	15920	15920	0
247	20241008	162200	872195070	15920	15920	15920	15920	0
248	20241008	162100	872195070	15920	15920	15920	15920	0
249	20241008	162000	872195070	15920	15920	15920	15920	0
250	20241008	161900	872195070	15920	15920	15920	15920	0
251	20241008	161800	872195070	15920	15920	15920	15920	0
252	20241008	161700	872195070	15920	15920	15920	15920	0
253	20241008	161600	872195070	15920	15920	15920	15920	0
254	20241008	161500	872195070	15920	15920	15920	15920	0
255	20241008	161400	872195070	15920	15920	15920	15920	0
256	20241008	161300	872195070	15920	15920	15920	15920	0
257	20241008	161200	872195070	15920	15920	15920	15920	0
258	20241008	161100	872195070	15920	15920	15920	15920	0
259	20241008	161000	872195070	15920	15920	15920	15920	0
260	20241008	160900	872195070	15920	15920	15920	15920	0
261	20241008	160800	872195070	15920	15920	15920	15920	0
262	20241008	160700	872195070	15920	15920	15920	15920	0
263	20241008	160600	872195070	15920	15920	15920	15920	0
264	20241008	160500	872195070	15920	15920	15920	15920	0
265	20241008	160400	872195070	15920	15920	15920	15920	0
266	20241008	160300	872195070	15920	15920	15920	15920	0
267	20241008	160200	872195070	15920	15920	15920	15920	0
268	20241008	160100	872195070	15920	15920	15920	15920	0
269	20241008	160000	872195070	15920	15920	15920	15920	0
270	20241008	155900	872195070	15920	15920	15920	15920	0
271	20241008	155800	872195070	15920	15920	15920	15920	0
272	20241008	155700	872195070	15920	15920	15920	15920	758
273	20241008	155600	872195070	15920	15920	15920	15920	0
274	20241008	155500	872195070	15920	15920	15920	15920	0
275	20241008	155400	872195070	15920	15920	15920	15920	0
276	20241008	155300	872195070	15920	15920	15920	15920	0
277	20241008	155200	872195070	15920	15920	15920	15920	0
278	20241008	155100	872195070	15920	15920	15920	15920	0
279	20241008	155000	872195070	15920	15920	15920	15920	0
280	20241008	154900	872195070	15920	15920	15920	15920	0
281	20241008	154800	872195070	15920	15920	15920	15920	0
282	20241008	154700	872195070	15920	15920	15920	15920	0
283	20241008	154600	872195070	15920	15920	15920	15920	0
284	20241008	154500	872195070	15920	15920	15920	15920	0
285	20241008	154400	872195070	15920	15920	15920	15920	0
286	20241008	154300	872195070	15920	15920	15920	15920	0
287	20241008	154200	872195070	15920	15920	15920	15920	0
288	20241008	154100	872195070	15920	15920	15920	15920	0
289	20241008	154000	872195070	15920	15920	15920	15920	0
290	20241008	153900	872195070	15920	15920	15920	15920	0
291	20241008	153800	872195070	15920	15920	15920	15920	0
292	20241008	153700	872195070	15920	15920	15920	15920	0
293	20241008	153600	872195070	15920	15920	15920	15920	0
294	20241008	153500	872195070	15920	15920	15920	15920	0
295	20241008	153400	872195070	15920	15920	15920	15920	0
296	20241008	153300	872195070	15920	15920	15920	15920	0
297	20241008	153200	872195070	15920	15920	15920	15920	0
298	20241008	153100	872195070	15920	15920	15920	15920	0
299	20241008	153000	872195070	15920	15920	15920	15920	758
300	20241008	152900	860127710	15910	15910	15910	15910	0
301	20241008	152800	860127710	15910	15910	15910	15910	0
302	20241008	152700	860127710	15910	15910	15910	15910	0
303	20241008	152600	860127710	15910	15910	15910	15910	0
304	20241008	152500	860127710	15910	15910	15910	15910	0
305	20241008	152400	860127710	15910	15910	15910	15910	0
306	20241008	152300	860127710	15910	15910	15910	15910	0
307	20241008	152200	860127710	15910	15910	15910	15910	0
308	20241008	152100	860127710	15910	15910	15910	15910	0
309	20241008	152000	860127710	15910	15910	15910	15910	0
310	20241008	151900	860127710	15910	15910	15910	15890	1263
311	20241008	151800	840040010	15900	15910	15910	15900	499
312	20241008	151700	832101520	15900	15910	15910	15900	348
313	20241008	151600	826567810	15910	15910	15910	15910	761
314	20241008	151500	814460300	15930	15930	15950	15930	350
315	20241008	151400	808884630	15940	15940	15940	15940	2
316	20241008	151300	808852750	15920	15930	15950	15920	104
317	20241008	151200	807195720	15920	15920	15930	15920	108
318	20241008	151100	805476310	15910	15950	15950	15910	1655
319	20241008	151000	779098840	15960	15960	15960	15960	1
320	20241008	150900	779082880	15940	15930	15940	15930	41
321	20241008	150800	778429650	15960	15960	15960	15960	11
322	20241008	150700	778254090	15960	15950	15960	15930	47
323	20241008	150600	777504280	15950	15960	15960	15950	2
324	20241008	150500	777472370	15960	15960	15960	15960	38
325	20241008	150400	776865890	15960	15950	15960	15950	117
326	20241008	150300	774998580	15950	15930	15950	15930	8
327	20241008	150200	774871000	15930	15930	15930	15930	127
328	20241008	150100	772847890	15930	15930	15930	15930	0
329	20241008	150000	772847890	15930	15930	15930	15930	0
330	20241008	145900	772847890	15930	15940	15950	15930	64
331	20241008	145800	771827530	15930	15930	15930	15930	0
332	20241008	145700	771827530	15930	15930	15930	15930	11
333	20241008	145600	771652300	15920	15920	15920	15920	30
334	20241008	145500	771174700	15930	15940	15940	15930	47
335	20241008	145400	770425640	15950	15950	15950	15950	15
336	20241008	145300	770186390	15950	15950	15950	15950	0
337	20241008	145200	770186390	15950	15960	15960	15950	207
338	20241008	145100	766883770	15960	15960	15960	15940	145
339	20241008	145000	764570300	15980	15980	15980	15970	808
340	20241008	144900	751658980	15990	15990	15990	15990	70
341	20241008	144800	750539680	16000	16000	16000	16000	0
342	20241008	144700	750539680	16000	16000	16000	16000	558
343	20241008	144600	741611680	16000	16000	16000	16000	84
344	20241008	144500	740267680	16000	15990	16000	15990	808
345	20241008	144400	727347440	15970	15980	15990	15970	314
346	20241008	144300	722330440	15980	15980	15980	15980	0
347	20241008	144200	722330440	15980	15980	15980	15980	31
348	20241008	144100	721835060	15980	15970	15980	15970	57
349	20241008	144000	720924730	15970	15950	15970	15950	609
350	20241008	143900	711204950	15950	15950	15950	15950	9
351	20241008	143800	711061400	15950	15940	15950	15940	200
352	20241008	143700	707871650	15940	15940	15940	15940	0
353	20241008	143600	707871650	15940	15930	15940	15930	145
354	20241008	143500	705560400	15930	15930	15930	15930	115
355	20241008	143400	703728450	15930	15930	15930	15930	0
356	20241008	143300	703728450	15930	15930	15930	15930	100
357	20241008	143200	702135450	15930	15930	15930	15930	441
358	20241008	143100	695110320	15920	15900	15920	15900	132
359	20241008	143000	693011280	15900	15900	15900	15900	100
360	20241008	142900	691421280	15910	15910	15910	15910	8
361	20241008	142800	691294000	15910	15900	15910	15900	7
362	20241008	142700	691182680	15900	15900	15900	15900	0
363	20241008	142600	691182680	15900	15900	15900	15900	0
364	20241008	142500	691182680	15900	15900	15900	15900	100
365	20241008	142400	689592680	15900	15900	15900	15900	0
366	20241008	142300	689592680	15900	15900	15900	15900	0
367	20241008	142200	689592680	15900	15900	15900	15900	0
368	20241008	142100	689592680	15900	15900	15900	15900	10
369	20241008	142000	689433680	15900	15930	15930	15900	417
370	20241008	141900	682793600	15930	15930	15930	15890	608
371	20241008	141800	673124660	15930	15930	15930	15930	0
372	20241008	141700	673124660	15930	15900	15930	15900	184
373	20241008	141600	670197080	15930	15930	15930	15930	10
374	20241008	141500	670037780	15930	15930	15930	15930	0
375	20241008	141400	670037780	15930	15930	15930	15930	10
376	20241008	141300	669878480	15900	15900	15900	15900	64
377	20241008	141200	668860880	15930	15930	15930	15930	0
378	20241008	141100	668860880	15930	15910	15930	15910	126
379	20241008	141000	666855610	15910	15910	15910	15910	4
380	20241008	140900	666791970	15900	15900	15900	15900	0
381	20241008	140800	666791970	15900	15900	15900	15900	0
382	20241008	140700	666791970	15900	15900	15900	15900	0
383	20241008	140600	666791970	15900	15910	15910	15900	1029
384	20241008	140500	650429610	15940	15940	15940	15940	0
385	20241008	140400	650429610	15940	15940	15940	15940	0
386	20241008	140300	650429610	15940	15940	15940	15940	0
387	20241008	140200	650429610	15940	15940	15940	15940	1
388	20241008	140100	650413670	15940	15930	15940	15930	96
389	20241008	140000	648883970	15890	15890	15890	15890	0
390	20241008	135900	648883970	15890	15890	15890	15890	5
391	20241008	135800	648804520	15930	15860	15930	15860	414
392	20241008	135700	642221080	15860	15860	15860	15860	0
393	20241008	135600	642221080	15860	15860	15860	15860	1
394	20241008	135500	642205220	15850	15850	15850	15850	0
395	20241008	135400	642205220	15850	15880	15880	15850	500
396	20241008	135300	634272760	15890	15890	15890	15890	1
397	20241008	135200	634256870	15890	15890	15890	15890	0
398	20241008	135100	634256870	15890	15890	15890	15890	82
399	20241008	135000	632953890	15890	15890	15890	15890	0
400	20241008	134900	632953890	15890	15890	15890	15890	0
401	20241008	134800	632953890	15890	15890	15890	15890	0
402	20241008	134700	632953890	15890	15890	15890	15890	3
403	20241008	134600	632906220	15890	15890	15890	15890	3
404	20241008	134500	632858550	15890	15890	15890	15890	0
405	20241008	134400	632858550	15890	15890	15900	15890	85
406	20241008	134300	631507880	15890	15890	15890	15890	3
407	20241008	134200	631460210	15840	15840	15840	15840	0
408	20241008	134100	631460210	15840	15840	15840	15840	47
409	20241008	134000	630715730	15850	15850	15910	15850	1347
410	20241008	133900	609291470	15850	15850	15850	15850	0
411	20241008	133800	609291470	15850	15850	15850	15850	0
412	20241008	133700	609291470	15850	15850	15850	15850	2
413	20241008	133600	609259770	15850	15900	15900	15850	1130
414	20241008	133500	591328720	15900	15900	15900	15900	0
415	20241008	133400	591328720	15900	15900	15900	15900	5
416	20241008	133300	591249220	15900	15900	15900	15900	20
417	20241008	133200	590931220	15900	15900	15900	15900	9
418	20241008	133100	590788120	15900	15900	15900	15900	335
419	20241008	133000	585461620	15900	15920	15920	15900	571
420	20241008	132900	576381560	15920	15920	15920	15920	5
421	20241008	132800	576301960	15930	15930	15930	15930	11
422	20241008	132700	576126730	15920	15920	15920	15920	0
423	20241008	132600	576126730	15920	15920	15920	15920	58
424	20241008	132500	575203370	15930	15930	15930	15930	0
425	20241008	132400	575203370	15930	15930	15930	15930	0
426	20241008	132300	575203370	15930	15930	15930	15930	0
427	20241008	132200	575203370	15930	15930	15930	15930	58
428	20241008	132100	574279430	15920	15920	15920	15920	1
429	20241008	132000	574263510	15920	15900	15920	15890	117
430	20241008	131900	572403590	15900	15900	15900	15900	4
431	20241008	131800	572339990	15900	15900	15900	15900	0
432	20241008	131700	572339990	15900	15900	15900	15900	300
433	20241008	131600	567569990	15900	15900	15900	15900	0
434	20241008	131500	567569990	15900	15900	15900	15900	0
435	20241008	131400	567569990	15900	15900	15900	15900	0
436	20241008	131300	567569990	15900	15900	15900	15900	0
437	20241008	131200	567569990	15900	15900	15900	15900	1
438	20241008	131100	567554090	15890	15890	15890	15890	0
439	20241008	131000	567554090	15890	15890	15890	15890	0
440	20241008	130900	567554090	15890	15890	15890	15890	95
441	20241008	130800	566044540	15900	15900	15900	15900	0
442	20241008	130700	566044540	15900	15900	15900	15900	33
443	20241008	130600	565519840	15900	15900	15900	15900	0
444	20241008	130500	565519840	15900	15900	15900	15900	17
445	20241008	130400	565249540	15900	15900	15900	15900	0
446	20241008	130300	565249540	15900	15900	15900	15900	0
447	20241008	130200	565249540	15900	15900	15900	15900	1
448	20241008	130100	565233640	15860	15860	15860	15860	0
449	20241008	130000	565233640	15860	15860	15860	15860	1
450	20241008	125900	565217780	15880	15880	15880	15880	0
451	20241008	125800	565217780	15880	15880	15880	15880	0
452	20241008	125700	565217780	15880	15900	15900	15880	247
453	20241008	125600	561291040	15900	15920	15920	15900	81
454	20241008	125500	560001580	15920	15910	15920	15910	50
455	20241008	125400	559205710	15900	15900	15900	15900	0
456	20241008	125300	559205710	15900	15910	15910	15900	6
457	20241008	125200	559110270	15920	15920	15920	15920	0
458	20241008	125100	559110270	15920	15910	15920	15910	9
459	20241008	125000	558967070	15910	15910	15910	15910	10
460	20241008	124900	558807970	15910	15910	15910	15910	1
461	20241008	124800	558792060	15920	15920	15920	15920	23
462	20241008	124700	558425900	15900	15900	15900	15900	15
463	20241008	124600	558187400	15900	15900	15900	15900	0
464	20241008	124500	558187400	15900	15900	15900	15900	2
465	20241008	124400	558155600	15900	15880	15900	15880	55
466	20241008	124300	557281720	15880	15880	15880	15880	16
467	20241008	124200	557027640	15870	15870	15870	15870	0
468	20241008	124100	557027640	15870	15870	15870	15870	19
469	20241008	124000	556726110	15880	15880	15880	15880	0
470	20241008	123900	556726110	15880	15880	15880	15880	38
471	20241008	123800	556122670	15890	15890	15890	15890	48
472	20241008	123700	555359950	15870	15890	15890	15870	65
473	20241008	123600	554327120	15870	15870	15870	15870	0
474	20241008	123500	554327120	15870	15870	15870	15870	5
475	20241008	123400	554247770	15870	15870	15870	15870	3
476	20241008	123300	554200160	15870	15870	15870	15870	49
477	20241008	123200	553422530	15900	15900	15900	15900	5
478	20241008	123100	553343030	15880	15880	15880	15880	0
479	20241008	123000	553343030	15880	15880	15880	15880	0
480	20241008	122900	553343030	15880	15880	15880	15880	0
481	20241008	122800	553343030	15880	15880	15880	15880	0
482	20241008	122700	553343030	15880	15890	15890	15880	147
483	20241008	122600	551008350	15900	15900	15900	15900	45
484	20241008	122500	550292850	15920	15920	15920	15920	0
485	20241008	122400	550292850	15920	15920	15920	15920	19
486	20241008	122300	549990370	15920	15920	15920	15920	1
487	20241008	122200	549974450	15920	15920	15920	15920	1
488	20241008	122100	549958530	15850	15850	15850	15850	25
489	20241008	122000	549562280	15850	15850	15850	15850	0
490	20241008	121900	549562280	15850	15850	15850	15850	0
491	20241008	121800	549562280	15850	15850	15850	15850	49
492	20241008	121700	548785630	15860	15870	15870	15860	240
493	20241008	121600	544978780	15880	15890	15890	15880	25
494	20241008	121500	544581650	15890	15890	15890	15890	0
495	20241008	121400	544581650	15890	15900	15900	15890	118
496	20241008	121300	542706300	15920	15900	15920	15900	4
497	20241008	121200	542642680	15920	15920	15920	15920	5
498	20241008	121100	542563080	15920	15920	15920	15920	0
499	20241008	121000	542563080	15920	15910	15920	15910	4
500	20241008	120900	542499420	15880	15890	15890	15880	37
501	20241008	120800	541911810	15890	15890	15890	15890	0
502	20241008	120700	541911810	15890	15890	15890	15890	0
503	20241008	120600	541911810	15890	15900	15900	15890	50
504	20241008	120500	541116920	15900	15950	15950	15900	29
505	20241008	120400	540655370	15950	15910	15950	15910	190
506	20241008	120300	537630740	15910	15910	15910	15910	0
507	20241008	120200	537630740	15910	15910	15910	15910	0
508	20241008	120100	537630740	15910	15910	15910	15910	1
509	20241008	120000	537614830	15910	15910	15910	15910	111
510	20241008	115900	535848820	15940	15940	15940	15940	1
511	20241008	115800	535832880	15940	15930	15940	15930	218
512	20241008	115700	532358300	15930	15910	15930	15900	44
513	20241008	115600	531658120	15910	15910	15910	15910	23
514	20241008	115500	531292190	15890	15890	15890	15890	0
515	20241008	115400	531292190	15890	15890	15890	15890	0
516	20241008	115300	531292190	15890	15880	15900	15880	366
517	20241008	115200	525475030	15870	15830	15870	15830	374
518	20241008	115100	519543330	15830	15830	15830	15830	38
519	20241008	115000	518941790	15820	15820	15820	15810	162
520	20241008	114900	516379420	15830	15830	15830	15830	1
521	20241008	114800	516363590	15820	15820	15820	15820	0
522	20241008	114700	516363590	15820	15820	15820	15820	0
523	20241008	114600	516363590	15820	15820	15820	15820	0
524	20241008	114500	516363590	15820	15820	15820	15820	0
525	20241008	114400	516363590	15820	15830	15830	15820	157
526	20241008	114300	513878710	15840	15840	15840	15840	4
527	20241008	114200	513815350	15860	15860	15860	15860	0
528	20241008	114100	513815350	15860	15860	15860	15860	0
529	20241008	114000	513815350	15860	15860	15860	15860	0
530	20241008	113900	513815350	15860	15860	15860	15860	0
531	20241008	113800	513815350	15860	15860	15860	15860	1
532	20241008	113700	513799490	15830	15830	15830	15830	50
533	20241008	113600	513007990	15830	15830	15830	15830	6
534	20241008	113500	512913010	15860	15860	15860	15860	0
535	20241008	113400	512913010	15860	15860	15860	15860	0
536	20241008	113300	512913010	15860	15860	15860	15810	20
537	20241008	113200	512596710	15810	15870	15870	15810	522
538	20241008	113100	504329450	15870	15860	15870	15860	37
539	20241008	113000	503742620	15820	15820	15820	15820	2
540	20241008	112900	503710980	15870	15870	15870	15870	0
541	20241008	112800	503710980	15870	15870	15870	15870	0
542	20241008	112700	503710980	15870	15850	15870	15850	374
543	20241008	112600	497782480	15850	15850	15850	15850	0
544	20241008	112500	497782480	15850	15840	15850	15840	4
545	20241008	112400	497719100	15840	15840	15840	15840	18
546	20241008	112300	497433980	15800	15800	15800	15800	82
547	20241008	112200	496138380	15800	15800	15800	15800	0
548	20241008	112100	496138380	15800	15720	15800	15720	254
549	20241008	112000	492143320	15690	15690	15690	15690	0
550	20241008	111900	492143320	15690	15690	15690	15690	10
551	20241008	111800	491986420	15690	15720	15720	15690	65
552	20241008	111700	490966540	15720	15690	15720	15690	40
553	20241008	111600	490338730	15730	15730	15730	15730	64
554	20241008	111500	489332010	15690	15690	15690	15670	778
555	20241008	111400	477132420	15700	15700	15700	15700	64
556	20241008	111300	476127620	15700	15710	15710	15700	42
557	20241008	111200	475467810	15720	15720	15720	15720	0
558	20241008	111100	475467810	15720	15720	15720	15720	0
559	20241008	111000	475467810	15720	15720	15720	15720	20
560	20241008	110900	475153410	15720	15720	15720	15710	72
561	20241008	110800	474022220	15730	15760	15760	15730	691
562	20241008	110700	463136470	15760	15760	15760	15760	1
563	20241008	110600	463120710	15740	15740	15740	15740	50
564	20241008	110500	462333710	15720	15720	15720	15720	0
565	20241008	110400	462333710	15720	15720	15720	15720	0
566	20241008	110300	462333710	15720	15720	15720	15720	0
567	20241008	110200	462333710	15720	15720	15720	15720	0
568	20241008	110100	462333710	15720	15720	15720	15720	0
569	20241008	110000	462333710	15720	15760	15760	15720	35
570	20241008	105900	461782690	15760	15760	15760	15760	0
571	20241008	105800	461782690	15760	15760	15760	15760	2
572	20241008	105700	461751170	15760	15760	15760	15750	317
573	20241008	105600	456757290	15800	15810	15810	15800	701
574	20241008	105500	445674840	15850	15850	15850	15850	0
575	20241008	105400	445674840	15850	15850	15850	15850	4
576	20241008	105300	445611440	15840	15830	15840	15800	67
577	20241008	105200	444552570	15800	15790	15800	15790	115
578	20241008	105100	442736000	15790	15790	15790	15790	1
579	20241008	105000	442720210	15750	15750	15750	15740	4082
580	20241008	104900	378429530	15750	15750	15750	15750	22
581	20241008	104800	378083030	15800	15800	15800	15800	1
582	20241008	104700	378067230	15750	15840	15840	15750	586
583	20241008	104600	368819540	15840	15770	15840	15770	264
584	20241008	104500	364651220	15770	15770	15770	15770	0
585	20241008	104400	364651220	15770	15770	15770	15770	0
586	20241008	104300	364651220	15770	15770	15770	15770	0
587	20241008	104200	364651220	15770	15770	15770	15770	0
588	20241008	104100	364651220	15770	15770	15770	15770	0
589	20241008	104000	364651220	15770	15770	15770	15770	0
590	20241008	103900	364651220	15770	15770	15770	15770	35
591	20241008	103800	364099270	15770	15770	15770	15770	0
592	20241008	103700	364099270	15770	15770	15770	15770	0
593	20241008	103600	364099270	15770	15770	15770	15770	0
594	20241008	103500	364099270	15770	15770	15770	15770	0
595	20241008	103400	364099270	15770	15750	15770	15750	300
596	20241008	103300	359368830	15730	15710	15730	15710	93
597	20241008	103200	357906720	15710	15700	15710	15700	313
598	20241008	103100	352992490	15690	15670	15690	15670	37
599	20241008	103000	352412580	15650	15650	15650	15650	10
600	20241008	102900	352256080	15640	15660	15660	15640	328
601	20241008	102800	347124870	15650	15670	15670	15650	700
602	20241008	102700	336163670	15670	15670	15670	15670	31
603	20241008	102600	335677900	15670	15670	15670	15670	13
604	20241008	102500	335474190	15670	15670	15670	15670	1
605	20241008	102400	335458520	15670	15670	15670	15670	239
606	20241008	102300	331713390	15670	15670	15670	15670	100
607	20241008	102200	330146390	15670	15670	15670	15670	0
608	20241008	102100	330146390	15670	15700	15700	15670	785
609	20241008	102000	317835850	15700	15700	15700	15700	0
610	20241008	101900	317835850	15700	15700	15700	15700	0
611	20241008	101800	317835850	15700	15700	15700	15700	311
612	20241008	101700	312953150	15700	15700	15700	15700	0
613	20241008	101600	312953150	15700	15710	15710	15700	296
614	20241008	101500	308304950	15700	15700	15700	15700	0
615	20241008	101400	308304950	15700	15700	15700	15700	33
616	20241008	101300	307786850	15690	15690	15690	15690	69
617	20241008	101200	306704240	15690	15710	15710	15690	327
618	20241008	101100	301567310	15710	15710	15710	15710	0
619	20241008	101000	301567310	15710	15710	15710	15710	0
620	20241008	100900	301567310	15710	15670	15710	15670	7
621	20241008	100800	301457380	15670	15670	15670	15670	0
622	20241008	100700	301457380	15670	15670	15670	15670	1
623	20241008	100600	301441710	15700	15700	15700	15700	58
624	20241008	100500	300531110	15700	15700	15700	15700	28
625	20241008	100400	300091510	15720	15720	15720	15720	5
626	20241008	100300	300012910	15670	15670	15670	15670	0
627	20241008	100200	300012910	15670	15670	15670	15670	40
628	20241008	100100	299386110	15670	15670	15670	15670	3
629	20241008	100000	299339100	15670	15700	15700	15670	16
630	20241008	095900	299088240	15710	15730	15730	15710	160
631	20241008	095800	296572410	15760	15760	15760	15760	0
632	20241008	095700	296572410	15760	15760	15760	15760	0
633	20241008	095600	296572410	15760	15760	15760	15760	1
634	20241008	095500	296556650	15760	15760	15760	15760	31
635	20241008	095400	296068090	15760	15760	15760	15760	25
636	20241008	095300	295674090	15750	15760	15760	15750	32
637	20241008	095200	295169850	15750	15750	15750	15750	0
638	20241008	095100	295169850	15750	15750	15750	15750	179
639	20241008	095000	292350600	15750	15750	15750	15750	90
640	20241008	094900	290933100	15740	15740	15740	15740	0
641	20241008	094800	290933100	15740	15750	15750	15730	134
642	20241008	094700	288824620	15760	15760	15760	15760	0
643	20241008	094600	288824620	15760	15760	15760	15760	0
644	20241008	094500	288824620	15760	15800	15840	15760	466
645	20241008	094400	281466410	15770	15770	15770	15770	72
646	20241008	094300	280330970	15820	15820	15820	15820	10
647	20241008	094200	280172770	15810	15750	15810	15750	261
648	20241008	094100	276049830	15740	15710	15740	15710	233
649	20241008	094000	272387310	15710	15710	15710	15710	1
650	20241008	093900	272371600	15700	15650	15700	15650	429
651	20241008	093800	265653300	15650	15650	15650	15640	399
652	20241008	093700	259410940	15650	15650	15660	15650	241
653	20241008	093600	255639260	15650	15650	15650	15650	0
654	20241008	093500	255639260	15650	15660	15660	15650	100
655	20241008	093400	254073600	15710	15720	15720	15700	70
656	20241008	093300	252973830	15720	15720	15720	15720	96
657	20241008	093200	251464710	15700	15630	15700	15630	165
658	20241008	093100	248876320	15630	15630	15630	15630	2375
659	20241008	093000	211755070	15630	15640	15650	15630	447
660	20241008	092900	204766620	15650	15730	15730	15650	1435
661	20241008	092800	182266170	15730	15730	15750	15730	35
662	20241008	092700	181715520	15730	15730	15730	15730	163
663	20241008	092600	179151530	15760	15720	15760	15700	1612
664	20241008	092500	153840150	15720	15720	15720	15720	17
665	20241008	092400	153572910	15750	15780	15850	15750	965
666	20241008	092300	138359870	15780	15780	15780	15780	33
667	20241008	092200	137839130	15770	15820	15820	15770	1178
668	20241008	092100	119233390	15820	15920	15920	15820	756
669	20241008	092000	107244320	15920	15920	15920	15920	2
670	20241008	091900	107212480	16000	15950	16000	15920	146
671	20241008	091800	104883400	16000	16000	16000	16000	61
672	20241008	091700	103907400	16000	15910	16000	15910	2178
673	20241008	091600	69114270	15900	15860	15900	15860	396
674	20241008	091500	62825860	15850	15850	15850	15850	0
675	20241008	091400	62825860	15850	15850	15850	15850	115
676	20241008	091300	61003110	15820	15850	15850	15820	368
677	20241008	091200	55179710	15870	15900	15900	15870	48
678	20241008	091100	54416690	15910	15850	15910	15850	261
679	20241008	091000	50268040	15910	15910	15910	15910	3
680	20241008	090900	50220310	15840	15920	15920	15840	75
681	20241008	090800	49026740	15920	15950	15950	15920	134
682	20241008	090700	46890440	15990	15990	16010	15990	590
683	20241008	090600	37451280	15990	15910	16000	15910	582
684	20241008	090500	28151460	15900	15770	15900	15770	532
685	20241008	090400	19722670	15770	15780	15780	15760	129
686	20241008	090300	17687980	15780	15780	15780	15780	36
687	20241008	090200	17119900	15780	15800	15800	15780	145
688	20241008	090100	14829100	15770	15800	15800	15770	356
689	20241008	090000	9208800	15800	15900	15900	15800	577