KissMeData/170920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204600	312111950	9800	9800	9800	9800	847
3	20241008	204500	312111950	9800	9800	9800	9800	0
4	20241008	204400	312111950	9800	9800	9800	9800	0
5	20241008	204300	312111950	9800	9800	9800	9800	0
6	20241008	204200	312111950	9800	9800	9800	9800	0
7	20241008	204100	312111950	9800	9800	9800	9800	0
8	20241008	204000	312111950	9800	9800	9800	9800	0
9	20241008	203900	312111950	9800	9800	9800	9800	0
10	20241008	203800	312111950	9800	9800	9800	9800	0
11	20241008	203700	312111950	9800	9800	9800	9800	0
12	20241008	203600	312111950	9800	9800	9800	9800	0
13	20241008	203500	312111950	9800	9800	9800	9800	0
14	20241008	203400	312111950	9800	9800	9800	9800	0
15	20241008	203300	312111950	9800	9800	9800	9800	0
16	20241008	203200	312111950	9800	9800	9800	9800	0
17	20241008	203100	312111950	9800	9800	9800	9800	0
18	20241008	203000	312111950	9800	9800	9800	9800	0
19	20241008	202900	312111950	9800	9800	9800	9800	0
20	20241008	202800	312111950	9800	9800	9800	9800	0
21	20241008	202700	312111950	9800	9800	9800	9800	0
22	20241008	202600	312111950	9800	9800	9800	9800	0
23	20241008	202500	312111950	9800	9800	9800	9800	0
24	20241008	202400	312111950	9800	9800	9800	9800	0
25	20241008	202300	312111950	9800	9800	9800	9800	0
26	20241008	202200	312111950	9800	9800	9800	9800	0
27	20241008	202100	312111950	9800	9800	9800	9800	0
28	20241008	202000	312111950	9800	9800	9800	9800	0
29	20241008	201900	312111950	9800	9800	9800	9800	0
30	20241008	201800	312111950	9800	9800	9800	9800	0
31	20241008	201700	312111950	9800	9800	9800	9800	0
32	20241008	201600	312111950	9800	9800	9800	9800	847
33	20241008	201500	312111950	9800	9800	9800	9800	0
34	20241008	201400	312111950	9800	9800	9800	9800	0
35	20241008	201300	312111950	9800	9800	9800	9800	0
36	20241008	201200	312111950	9800	9800	9800	9800	0
37	20241008	201100	312111950	9800	9800	9800	9800	0
38	20241008	201000	312111950	9800	9800	9800	9800	0
39	20241008	200900	312111950	9800	9800	9800	9800	0
40	20241008	200800	312111950	9800	9800	9800	9800	0
41	20241008	200700	312111950	9800	9800	9800	9800	0
42	20241008	200600	312111950	9800	9800	9800	9800	0
43	20241008	200500	312111950	9800	9800	9800	9800	0
44	20241008	200400	312111950	9800	9800	9800	9800	0
45	20241008	200300	312111950	9800	9800	9800	9800	0
46	20241008	200200	312111950	9800	9800	9800	9800	0
47	20241008	200100	312111950	9800	9800	9800	9800	0
48	20241008	200000	312111950	9800	9800	9800	9800	0
49	20241008	195900	312111950	9800	9800	9800	9800	0
50	20241008	195800	312111950	9800	9800	9800	9800	0
51	20241008	195700	312111950	9800	9800	9800	9800	0
52	20241008	195600	312111950	9800	9800	9800	9800	0
53	20241008	195500	312111950	9800	9800	9800	9800	0
54	20241008	195400	312111950	9800	9800	9800	9800	0
55	20241008	195300	312111950	9800	9800	9800	9800	0
56	20241008	195200	312111950	9800	9800	9800	9800	0
57	20241008	195100	312111950	9800	9800	9800	9800	0
58	20241008	195000	312111950	9800	9800	9800	9800	0
59	20241008	194900	312111950	9800	9800	9800	9800	0
60	20241008	194800	312111950	9800	9800	9800	9800	0
61	20241008	194700	312111950	9800	9800	9800	9800	0
62	20241008	194600	312111950	9800	9800	9800	9800	847
63	20241008	194500	312111950	9800	9800	9800	9800	0
64	20241008	194400	312111950	9800	9800	9800	9800	0
65	20241008	194300	312111950	9800	9800	9800	9800	0
66	20241008	194200	312111950	9800	9800	9800	9800	0
67	20241008	194100	312111950	9800	9800	9800	9800	0
68	20241008	194000	312111950	9800	9800	9800	9800	0
69	20241008	193900	312111950	9800	9800	9800	9800	0
70	20241008	193800	312111950	9800	9800	9800	9800	0
71	20241008	193700	312111950	9800	9800	9800	9800	0
72	20241008	193600	312111950	9800	9800	9800	9800	0
73	20241008	193500	312111950	9800	9800	9800	9800	0
74	20241008	193400	312111950	9800	9800	9800	9800	0
75	20241008	193300	312111950	9800	9800	9800	9800	0
76	20241008	193200	312111950	9800	9800	9800	9800	0
77	20241008	193100	312111950	9800	9800	9800	9800	0
78	20241008	193000	312111950	9800	9800	9800	9800	0
79	20241008	192900	312111950	9800	9800	9800	9800	0
80	20241008	192800	312111950	9800	9800	9800	9800	0
81	20241008	192700	312111950	9800	9800	9800	9800	0
82	20241008	192600	312111950	9800	9800	9800	9800	0
83	20241008	192500	312111950	9800	9800	9800	9800	0
84	20241008	192400	312111950	9800	9800	9800	9800	0
85	20241008	192300	312111950	9800	9800	9800	9800	0
86	20241008	192200	312111950	9800	9800	9800	9800	0
87	20241008	192100	312111950	9800	9800	9800	9800	0
88	20241008	192000	312111950	9800	9800	9800	9800	0
89	20241008	191900	312111950	9800	9800	9800	9800	0
90	20241008	191800	312111950	9800	9800	9800	9800	0
91	20241008	191700	312111950	9800	9800	9800	9800	0
92	20241008	191600	312111950	9800	9800	9800	9800	847
93	20241008	191500	312111950	9800	9800	9800	9800	0
94	20241008	191400	312111950	9800	9800	9800	9800	0
95	20241008	191300	312111950	9800	9800	9800	9800	0
96	20241008	191200	312111950	9800	9800	9800	9800	0
97	20241008	191100	312111950	9800	9800	9800	9800	0
98	20241008	191000	312111950	9800	9800	9800	9800	0
99	20241008	190900	312111950	9800	9800	9800	9800	0
100	20241008	190800	312111950	9800	9800	9800	9800	0
101	20241008	190700	312111950	9800	9800	9800	9800	0
102	20241008	190600	312111950	9800	9800	9800	9800	0
103	20241008	190500	312111950	9800	9800	9800	9800	0
104	20241008	190400	312111950	9800	9800	9800	9800	0
105	20241008	190300	312111950	9800	9800	9800	9800	0
106	20241008	190200	312111950	9800	9800	9800	9800	0
107	20241008	190100	312111950	9800	9800	9800	9800	0
108	20241008	190000	312111950	9800	9800	9800	9800	0
109	20241008	185900	312111950	9800	9800	9800	9800	0
110	20241008	185800	312111950	9800	9800	9800	9800	0
111	20241008	185700	312111950	9800	9800	9800	9800	0
112	20241008	185600	312111950	9800	9800	9800	9800	0
113	20241008	185500	312111950	9800	9800	9800	9800	0
114	20241008	185400	312111950	9800	9800	9800	9800	0
115	20241008	185300	312111950	9800	9800	9800	9800	0
116	20241008	185200	312111950	9800	9800	9800	9800	0
117	20241008	185100	312111950	9800	9800	9800	9800	0
118	20241008	185000	312111950	9800	9800	9800	9800	0
119	20241008	184900	312111950	9800	9800	9800	9800	0
120	20241008	184800	312111950	9800	9800	9800	9800	0
121	20241008	184700	312111950	9800	9800	9800	9800	0
122	20241008	184600	312111950	9800	9800	9800	9800	847
123	20241008	184500	312111950	9800	9800	9800	9800	0
124	20241008	184400	312111950	9800	9800	9800	9800	0
125	20241008	184300	312111950	9800	9800	9800	9800	0
126	20241008	184200	312111950	9800	9800	9800	9800	0
127	20241008	184100	312111950	9800	9800	9800	9800	0
128	20241008	184000	312111950	9800	9800	9800	9800	0
129	20241008	183900	312111950	9800	9800	9800	9800	0
130	20241008	183800	312111950	9800	9800	9800	9800	0
131	20241008	183700	312111950	9800	9800	9800	9800	0
132	20241008	183600	312111950	9800	9800	9800	9800	0
133	20241008	183500	312111950	9800	9800	9800	9800	0
134	20241008	183400	312111950	9800	9800	9800	9800	0
135	20241008	183300	312111950	9800	9800	9800	9800	0
136	20241008	183200	312111950	9800	9800	9800	9800	0
137	20241008	183100	312111950	9800	9800	9800	9800	0
138	20241008	183000	312111950	9800	9800	9800	9800	0
139	20241008	182900	312111950	9800	9800	9800	9800	0
140	20241008	182800	312111950	9800	9800	9800	9800	0
141	20241008	182700	312111950	9800	9800	9800	9800	0
142	20241008	182600	312111950	9800	9800	9800	9800	0
143	20241008	182500	312111950	9800	9800	9800	9800	0
144	20241008	182400	312111950	9800	9800	9800	9800	0
145	20241008	182300	312111950	9800	9800	9800	9800	0
146	20241008	182200	312111950	9800	9800	9800	9800	0
147	20241008	182100	312111950	9800	9800	9800	9800	0
148	20241008	182000	312111950	9800	9800	9800	9800	0
149	20241008	181900	312111950	9800	9800	9800	9800	0
150	20241008	181800	312111950	9800	9800	9800	9800	0
151	20241008	181700	312111950	9800	9800	9800	9800	0
152	20241008	181600	312111950	9800	9800	9800	9800	847
153	20241008	181500	312111950	9800	9800	9800	9800	0
154	20241008	181400	312111950	9800	9800	9800	9800	0
155	20241008	181300	312111950	9800	9800	9800	9800	0
156	20241008	181200	312111950	9800	9800	9800	9800	0
157	20241008	181100	312111950	9800	9800	9800	9800	0
158	20241008	181000	312111950	9800	9800	9800	9800	0
159	20241008	180900	312111950	9800	9800	9800	9800	0
160	20241008	180800	312111950	9800	9800	9800	9800	0
161	20241008	180700	312111950	9800	9800	9800	9800	0
162	20241008	180600	312111950	9800	9800	9800	9800	0
163	20241008	180500	312111950	9800	9800	9800	9800	0
164	20241008	180400	312111950	9800	9800	9800	9800	0
165	20241008	180300	312111950	9800	9800	9800	9800	0
166	20241008	180200	312111950	9800	9800	9800	9800	0
167	20241008	180100	312111950	9800	9800	9800	9800	0
168	20241008	180000	312111950	9800	9800	9800	9800	0
169	20241008	175900	312111950	9800	9800	9800	9800	0
170	20241008	175800	312111950	9800	9800	9800	9800	0
171	20241008	175700	312111950	9800	9800	9800	9800	0
172	20241008	175600	312111950	9800	9800	9800	9800	0
173	20241008	175500	312111950	9800	9800	9800	9800	0
174	20241008	175400	312111950	9800	9800	9800	9800	0
175	20241008	175300	312111950	9800	9800	9800	9800	0
176	20241008	175200	312111950	9800	9800	9800	9800	0
177	20241008	175100	312111950	9800	9800	9800	9800	0
178	20241008	175000	312111950	9800	9800	9800	9800	0
179	20241008	174900	312111950	9800	9800	9800	9800	0
180	20241008	174800	312111950	9800	9800	9800	9800	0
181	20241008	174700	312111950	9800	9800	9800	9800	0
182	20241008	174600	312111950	9800	9800	9800	9800	847
183	20241008	174500	312111950	9800	9800	9800	9800	0
184	20241008	174400	312111950	9800	9800	9800	9800	0
185	20241008	174300	312111950	9800	9800	9800	9800	0
186	20241008	174200	312111950	9800	9800	9800	9800	0
187	20241008	174100	312111950	9800	9800	9800	9800	0
188	20241008	174000	312111950	9800	9800	9800	9800	0
189	20241008	173900	312111950	9800	9800	9800	9800	0
190	20241008	173800	312111950	9800	9800	9800	9800	0
191	20241008	173700	312111950	9800	9800	9800	9800	0
192	20241008	173600	312111950	9800	9800	9800	9800	0
193	20241008	173500	312111950	9800	9800	9800	9800	0
194	20241008	173400	312111950	9800	9800	9800	9800	0
195	20241008	173300	312111950	9800	9800	9800	9800	0
196	20241008	173200	312111950	9800	9800	9800	9800	0
197	20241008	173100	312111950	9800	9800	9800	9800	0
198	20241008	173000	312111950	9800	9800	9800	9800	0
199	20241008	172900	312111950	9800	9800	9800	9800	0
200	20241008	172800	312111950	9800	9800	9800	9800	0
201	20241008	172700	312111950	9800	9800	9800	9800	0
202	20241008	172600	312111950	9800	9800	9800	9800	0
203	20241008	172500	312111950	9800	9800	9800	9800	0
204	20241008	172400	312111950	9800	9800	9800	9800	0
205	20241008	172300	312111950	9800	9800	9800	9800	0
206	20241008	172200	312111950	9800	9800	9800	9800	0
207	20241008	172100	312111950	9800	9800	9800	9800	0
208	20241008	172000	312111950	9800	9800	9800	9800	0
209	20241008	171900	312111950	9800	9800	9800	9800	0
210	20241008	171800	312111950	9800	9800	9800	9800	0
211	20241008	171700	312111950	9800	9800	9800	9800	0
212	20241008	171600	312111950	9800	9800	9800	9800	847
213	20241008	171500	312111950	9800	9800	9800	9800	0
214	20241008	171400	312111950	9800	9800	9800	9800	0
215	20241008	171300	312111950	9800	9800	9800	9800	0
216	20241008	171200	312111950	9800	9800	9800	9800	0
217	20241008	171100	312111950	9800	9800	9800	9800	0
218	20241008	171000	312111950	9800	9800	9800	9800	0
219	20241008	170900	312111950	9800	9800	9800	9800	0
220	20241008	170800	312111950	9800	9800	9800	9800	0
221	20241008	170700	312111950	9800	9800	9800	9800	0
222	20241008	170600	312111950	9800	9800	9800	9800	0
223	20241008	170500	312111950	9800	9800	9800	9800	0
224	20241008	170400	312111950	9800	9800	9800	9800	0
225	20241008	170300	312111950	9800	9800	9800	9800	0
226	20241008	170200	312111950	9800	9800	9800	9800	0
227	20241008	170100	312111950	9800	9800	9800	9800	0
228	20241008	170000	312111950	9800	9800	9800	9800	0
229	20241008	165900	312111950	9800	9800	9800	9800	0
230	20241008	165800	312111950	9800	9800	9800	9800	0
231	20241008	165700	312111950	9800	9800	9800	9800	0
232	20241008	165600	312111950	9800	9800	9800	9800	0
233	20241008	165500	312111950	9800	9800	9800	9800	0
234	20241008	165400	312111950	9800	9800	9800	9800	0
235	20241008	165300	312111950	9800	9800	9800	9800	0
236	20241008	165200	312111950	9800	9800	9800	9800	0
237	20241008	165100	312111950	9800	9800	9800	9800	0
238	20241008	165000	312111950	9800	9800	9800	9800	0
239	20241008	164900	312111950	9800	9800	9800	9800	0
240	20241008	164800	312111950	9800	9800	9800	9800	0
241	20241008	164700	312111950	9800	9800	9800	9800	0
242	20241008	164600	312111950	9800	9800	9800	9800	847
243	20241008	164500	312111950	9800	9800	9800	9800	0
244	20241008	164400	312111950	9800	9800	9800	9800	0
245	20241008	164300	312111950	9800	9800	9800	9800	0
246	20241008	164200	312111950	9800	9800	9800	9800	0
247	20241008	164100	312111950	9800	9800	9800	9800	0
248	20241008	164000	312111950	9800	9800	9800	9800	0
249	20241008	163900	312111950	9800	9800	9800	9800	0
250	20241008	163800	312111950	9800	9800	9800	9800	0
251	20241008	163700	312111950	9800	9800	9800	9800	0
252	20241008	163600	312111950	9800	9800	9800	9800	0
253	20241008	163500	312111950	9800	9800	9800	9800	0
254	20241008	163400	312111950	9800	9800	9800	9800	0
255	20241008	163300	312111950	9800	9800	9800	9800	0
256	20241008	163200	312111950	9800	9800	9800	9800	0
257	20241008	163100	312111950	9800	9800	9800	9800	0
258	20241008	163000	312111950	9800	9800	9800	9800	0
259	20241008	162900	312111950	9800	9800	9800	9800	0
260	20241008	162800	312111950	9800	9800	9800	9800	0
261	20241008	162700	312111950	9800	9800	9800	9800	0
262	20241008	162600	312111950	9800	9800	9800	9800	0
263	20241008	162500	312111950	9800	9800	9800	9800	0
264	20241008	162400	312111950	9800	9800	9800	9800	0
265	20241008	162300	312111950	9800	9800	9800	9800	0
266	20241008	162200	312111950	9800	9800	9800	9800	0
267	20241008	162100	312111950	9800	9800	9800	9800	0
268	20241008	162000	312111950	9800	9800	9800	9800	0
269	20241008	161900	312111950	9800	9800	9800	9800	0
270	20241008	161800	312111950	9800	9800	9800	9800	0
271	20241008	161700	312111950	9800	9800	9800	9800	0
272	20241008	161600	312111950	9800	9800	9800	9800	847
273	20241008	161500	312111950	9800	9800	9800	9800	0
274	20241008	161400	312111950	9800	9800	9800	9800	0
275	20241008	161300	312111950	9800	9800	9800	9800	0
276	20241008	161200	312111950	9800	9800	9800	9800	0
277	20241008	161100	312111950	9800	9800	9800	9800	0
278	20241008	161000	312111950	9800	9800	9800	9800	0
279	20241008	160900	312111950	9800	9800	9800	9800	0
280	20241008	160800	312111950	9800	9800	9800	9800	0
281	20241008	160700	312111950	9800	9800	9800	9800	0
282	20241008	160600	312111950	9800	9800	9800	9800	0
283	20241008	160500	312111950	9800	9800	9800	9800	0
284	20241008	160400	312111950	9800	9800	9800	9800	0
285	20241008	160300	312111950	9800	9800	9800	9800	0
286	20241008	160200	312111950	9800	9800	9800	9800	0
287	20241008	160100	312111950	9800	9800	9800	9800	0
288	20241008	160000	312111950	9800	9800	9800	9800	0
289	20241008	155900	312111950	9800	9800	9800	9800	0
290	20241008	155800	312111950	9800	9800	9800	9800	0
291	20241008	155700	312111950	9800	9800	9800	9800	0
292	20241008	155600	312111950	9800	9800	9800	9800	0
293	20241008	155500	312111950	9800	9800	9800	9800	0
294	20241008	155400	312111950	9800	9800	9800	9800	0
295	20241008	155300	312111950	9800	9800	9800	9800	0
296	20241008	155200	312111950	9800	9800	9800	9800	0
297	20241008	155100	312111950	9800	9800	9800	9800	0
298	20241008	155000	312111950	9800	9800	9800	9800	0
299	20241008	154900	312111950	9800	9800	9800	9800	0
300	20241008	154800	312111950	9800	9800	9800	9800	0
301	20241008	154700	312111950	9800	9800	9800	9800	0
302	20241008	154600	312111950	9800	9800	9800	9800	847
303	20241008	154500	312111950	9800	9800	9800	9800	0
304	20241008	154400	312111950	9800	9800	9800	9800	0
305	20241008	154300	312111950	9800	9800	9800	9800	0
306	20241008	154200	312111950	9800	9800	9800	9800	0
307	20241008	154100	312111950	9800	9800	9800	9800	0
308	20241008	154000	312111950	9800	9800	9800	9800	0
309	20241008	153900	312111950	9800	9800	9800	9800	0
310	20241008	153800	312111950	9800	9800	9800	9800	0
311	20241008	153700	312111950	9800	9800	9800	9800	0
312	20241008	153600	312111950	9800	9800	9800	9800	0
313	20241008	153500	312111950	9800	9800	9800	9800	0
314	20241008	153400	312111950	9800	9800	9800	9800	0
315	20241008	153300	312111950	9800	9800	9800	9800	0
316	20241008	153200	312111950	9800	9800	9800	9800	0
317	20241008	153100	312111950	9800	9800	9800	9800	0
318	20241008	153000	312111950	9800	9800	9800	9800	847
319	20241008	152900	303811350	9720	9720	9720	9720	0
320	20241008	152800	303811350	9720	9720	9720	9720	0
321	20241008	152700	303811350	9720	9720	9720	9720	0
322	20241008	152600	303811350	9720	9720	9720	9720	0
323	20241008	152500	303811350	9720	9720	9720	9720	0
324	20241008	152400	303811350	9720	9720	9720	9720	0
325	20241008	152300	303811350	9720	9720	9720	9720	0
326	20241008	152200	303811350	9720	9720	9720	9720	0
327	20241008	152100	303811350	9720	9720	9720	9720	0
328	20241008	152000	303811350	9720	9720	9720	9720	0
329	20241008	151900	303811350	9720	9670	9730	9670	204
330	20241008	151800	301832960	9670	9670	9670	9670	5
331	20241008	151700	301784610	9690	9690	9690	9690	1
332	20241008	151600	301774920	9690	9680	9690	9680	51
333	20241008	151500	301281220	9700	9700	9700	9700	0
334	20241008	151400	301281220	9700	9700	9700	9700	10
335	20241008	151300	301184220	9700	9700	9700	9700	11
336	20241008	151200	301077520	9700	9680	9700	9680	13
337	20241008	151100	300951650	9680	9680	9680	9680	48
338	20241008	151000	300487010	9700	9700	9700	9700	17
339	20241008	150900	300322110	9700	9690	9700	9690	34
340	20241008	150800	299992330	9680	9670	9680	9670	620
341	20241008	150700	293992800	9670	9650	9670	9590	569
342	20241008	150600	288528830	9650	9650	9650	9650	20
343	20241008	150500	288335830	9660	9700	9700	9600	3180
344	20241008	150400	257788220	9700	9640	9700	9640	501
345	20241008	150300	252958520	9640	9690	9690	9640	501
346	20241008	150200	248126610	9660	9740	9740	9660	598
347	20241008	150100	242338800	9720	9680	9720	9680	210
348	20241008	150000	240305160	9680	9720	9720	9670	815
349	20241008	145900	232408590	9700	9740	9740	9700	3
350	20241008	145800	232379450	9700	9710	9710	9700	500
351	20241008	145700	227528740	9750	9750	9750	9750	17
352	20241008	145600	227362990	9750	9750	9750	9750	0
353	20241008	145500	227362990	9750	9750	9750	9750	0
354	20241008	145400	227362990	9750	9750	9750	9750	0
355	20241008	145300	227362990	9750	9750	9750	9750	20
356	20241008	145200	227167990	9750	9750	9750	9750	99
357	20241008	145100	226202740	9750	9750	9750	9750	0
358	20241008	145000	226202740	9750	9750	9750	9750	1
359	20241008	144900	226192990	9710	9740	9750	9710	104
360	20241008	144800	225180050	9720	9720	9720	9720	51
361	20241008	144700	224684330	9720	9720	9720	9720	51
362	20241008	144600	224188610	9770	9770	9770	9770	0
363	20241008	144500	224188610	9770	9770	9770	9770	0
364	20241008	144400	224188610	9770	9760	9770	9760	4
365	20241008	144300	224149560	9720	9720	9720	9720	0
366	20241008	144200	224149560	9720	9720	9720	9720	0
367	20241008	144100	224149560	9720	9750	9750	9720	798
368	20241008	144000	216378000	9740	9740	9740	9740	0
369	20241008	143900	216378000	9740	9740	9740	9740	0
370	20241008	143800	216378000	9740	9740	9740	9740	0
371	20241008	143700	216378000	9740	9740	9740	9740	0
372	20241008	143600	216378000	9740	9740	9740	9740	0
373	20241008	143500	216378000	9740	9740	9740	9740	50
374	20241008	143400	215891000	9720	9720	9720	9720	0
375	20241008	143300	215891000	9720	9720	9720	9720	0
376	20241008	143200	215891000	9720	9720	9720	9720	0
377	20241008	143100	215891000	9720	9720	9720	9720	1
378	20241008	143000	215881280	9750	9750	9750	9750	0
379	20241008	142900	215881280	9750	9750	9750	9750	0
380	20241008	142800	215881280	9750	9750	9750	9750	0
381	20241008	142700	215881280	9750	9750	9750	9750	0
382	20241008	142600	215881280	9750	9750	9750	9750	0
383	20241008	142500	215881280	9750	9750	9750	9750	0
384	20241008	142400	215881280	9750	9750	9750	9750	0
385	20241008	142300	215881280	9750	9750	9750	9750	10
386	20241008	142200	215783780	9760	9760	9760	9760	0
387	20241008	142100	215783780	9760	9760	9760	9760	0
388	20241008	142000	215783780	9760	9760	9760	9760	0
389	20241008	141900	215783780	9760	9760	9760	9760	0
390	20241008	141800	215783780	9760	9760	9760	9760	588
391	20241008	141700	210044900	9760	9760	9760	9760	0
392	20241008	141600	210044900	9760	9760	9760	9760	0
393	20241008	141500	210044900	9760	9760	9760	9760	1
394	20241008	141400	210035140	9750	9750	9750	9750	0
395	20241008	141300	210035140	9750	9750	9750	9750	1000
396	20241008	141200	200285140	9750	9750	9750	9750	0
397	20241008	141100	200285140	9750	9750	9750	9750	0
398	20241008	141000	200285140	9750	9710	9750	9710	17
399	20241008	140900	200119640	9770	9770	9770	9770	0
400	20241008	140800	200119640	9770	9770	9770	9770	0
401	20241008	140700	200119640	9770	9770	9770	9770	0
402	20241008	140600	200119640	9770	9750	9770	9750	7
403	20241008	140500	200051370	9750	9720	9750	9700	142
404	20241008	140400	198672160	9780	9780	9780	9780	0
405	20241008	140300	198672160	9780	9780	9780	9780	0
406	20241008	140200	198672160	9780	9780	9780	9780	0
407	20241008	140100	198672160	9780	9780	9780	9780	0
408	20241008	140000	198672160	9780	9780	9780	9780	0
409	20241008	135900	198672160	9780	9780	9780	9780	15
410	20241008	135800	198525460	9780	9780	9780	9780	0
411	20241008	135700	198525460	9780	9780	9780	9780	1
412	20241008	135600	198515680	9790	9790	9790	9790	0
413	20241008	135500	198515680	9790	9760	9790	9760	13
414	20241008	135400	198388730	9790	9790	9790	9790	0
415	20241008	135300	198388730	9790	9790	9790	9790	0
416	20241008	135200	198388730	9790	9790	9790	9790	0
417	20241008	135100	198388730	9790	9790	9790	9790	0
418	20241008	135000	198388730	9790	9790	9790	9790	0
419	20241008	134900	198388730	9790	9790	9790	9790	0
420	20241008	134800	198388730	9790	9790	9790	9790	0
421	20241008	134700	198388730	9790	9790	9790	9790	0
422	20241008	134600	198388730	9790	9790	9790	9790	0
423	20241008	134500	198388730	9790	9790	9790	9790	0
424	20241008	134400	198388730	9790	9790	9790	9790	0
425	20241008	134300	198388730	9790	9790	9790	9790	0
426	20241008	134200	198388730	9790	9790	9790	9790	0
427	20241008	134100	198388730	9790	9780	9790	9780	6
428	20241008	134000	198330030	9790	9780	9790	9780	3
429	20241008	133900	198300680	9790	9750	9790	9750	10
430	20241008	133800	198203120	9750	9750	9750	9750	0
431	20241008	133700	198203120	9750	9750	9750	9750	0
432	20241008	133600	198203120	9750	9750	9750	9750	0
433	20241008	133500	198203120	9750	9750	9750	9750	0
434	20241008	133400	198203120	9750	9750	9750	9750	0
435	20241008	133300	198203120	9750	9740	9750	9740	2
436	20241008	133200	198183630	9740	9740	9740	9740	0
437	20241008	133100	198183630	9740	9740	9740	9740	0
438	20241008	133000	198183630	9740	9740	9740	9740	0
439	20241008	132900	198183630	9740	9740	9740	9740	0
440	20241008	132800	198183630	9740	9740	9740	9740	64
441	20241008	132700	197560270	9740	9740	9740	9740	0
442	20241008	132600	197560270	9740	9740	9740	9740	0
443	20241008	132500	197560270	9740	9740	9740	9740	0
444	20241008	132400	197560270	9740	9740	9740	9740	0
445	20241008	132300	197560270	9740	9740	9740	9740	0
446	20241008	132200	197560270	9740	9740	9740	9740	60
447	20241008	132100	196975870	9740	9740	9740	9740	147
448	20241008	132000	195544090	9730	9730	9730	9730	92
449	20241008	131900	194648930	9730	9730	9730	9730	0
450	20241008	131800	194648930	9730	9730	9730	9730	0
451	20241008	131700	194648930	9730	9730	9730	9730	0
452	20241008	131600	194648930	9730	9730	9730	9730	0
453	20241008	131500	194648930	9730	9730	9730	9730	0
454	20241008	131400	194648930	9730	9730	9730	9730	4
455	20241008	131300	194610010	9730	9730	9730	9730	0
456	20241008	131200	194610010	9730	9730	9730	9730	0
457	20241008	131100	194610010	9730	9730	9730	9730	0
458	20241008	131000	194610010	9730	9730	9730	9730	0
459	20241008	130900	194610010	9730	9730	9730	9730	0
460	20241008	130800	194610010	9730	9730	9730	9730	0
461	20241008	130700	194610010	9730	9730	9730	9730	0
462	20241008	130600	194610010	9730	9730	9730	9730	1
463	20241008	130500	194600280	9730	9730	9730	9730	1
464	20241008	130400	194590550	9720	9720	9720	9720	10
465	20241008	130300	194493350	9730	9730	9730	9730	0
466	20241008	130200	194493350	9730	9720	9730	9720	2
467	20241008	130100	194473900	9730	9730	9730	9730	0
468	20241008	130000	194473900	9730	9730	9730	9730	0
469	20241008	125900	194473900	9730	9730	9730	9730	0
470	20241008	125800	194473900	9730	9730	9730	9730	0
471	20241008	125700	194473900	9730	9730	9730	9730	0
472	20241008	125600	194473900	9730	9730	9730	9730	1
473	20241008	125500	194464170	9720	9720	9720	9720	1
474	20241008	125400	194454450	9720	9720	9720	9720	0
475	20241008	125300	194454450	9720	9720	9720	9720	0
476	20241008	125200	194454450	9720	9720	9720	9720	42
477	20241008	125100	194046210	9720	9720	9720	9720	0
478	20241008	125000	194046210	9720	9720	9720	9720	0
479	20241008	124900	194046210	9720	9720	9720	9720	1
480	20241008	124800	194036490	9690	9690	9690	9690	0
481	20241008	124700	194036490	9690	9690	9690	9690	41
482	20241008	124600	193639200	9720	9720	9720	9720	0
483	20241008	124500	193639200	9720	9720	9720	9720	0
484	20241008	124400	193639200	9720	9720	9720	9720	0
485	20241008	124300	193639200	9720	9720	9720	9720	0
486	20241008	124200	193639200	9720	9720	9720	9720	0
487	20241008	124100	193639200	9720	9720	9720	9720	0
488	20241008	124000	193639200	9720	9720	9720	9720	0
489	20241008	123900	193639200	9720	9720	9720	9720	0
490	20241008	123800	193639200	9720	9720	9720	9720	0
491	20241008	123700	193639200	9720	9720	9720	9720	0
492	20241008	123600	193639200	9720	9720	9720	9720	30
493	20241008	123500	193347600	9720	9720	9720	9720	0
494	20241008	123400	193347600	9720	9720	9720	9720	2
495	20241008	123300	193328160	9720	9720	9720	9720	1
496	20241008	123200	193318440	9680	9680	9680	9680	0
497	20241008	123100	193318440	9680	9680	9680	9680	2
498	20241008	123000	193299080	9740	9740	9740	9740	0
499	20241008	122900	193299080	9740	9740	9740	9740	0
500	20241008	122800	193299080	9740	9740	9740	9740	0
501	20241008	122700	193299080	9740	9740	9740	9740	0
502	20241008	122600	193299080	9740	9740	9740	9740	0
503	20241008	122500	193299080	9740	9740	9740	9740	0
504	20241008	122400	193299080	9740	9740	9740	9740	0
505	20241008	122300	193299080	9740	9740	9740	9740	0
506	20241008	122200	193299080	9740	9740	9740	9740	0
507	20241008	122100	193299080	9740	9740	9740	9740	0
508	20241008	122000	193299080	9740	9740	9740	9740	0
509	20241008	121900	193299080	9740	9740	9740	9740	0
510	20241008	121800	193299080	9740	9740	9740	9740	0
511	20241008	121700	193299080	9740	9740	9740	9740	0
512	20241008	121600	193299080	9740	9740	9740	9740	0
513	20241008	121500	193299080	9740	9740	9740	9740	0
514	20241008	121400	193299080	9740	9740	9740	9740	0
515	20241008	121300	193299080	9740	9740	9740	9740	0
516	20241008	121200	193299080	9740	9740	9740	9740	0
517	20241008	121100	193299080	9740	9740	9740	9740	0
518	20241008	121000	193299080	9740	9740	9740	9740	0
519	20241008	120900	193299080	9740	9740	9740	9740	0
520	20241008	120800	193299080	9740	9740	9740	9740	0
521	20241008	120700	193299080	9740	9740	9740	9740	0
522	20241008	120600	193299080	9740	9740	9740	9740	0
523	20241008	120500	193299080	9740	9740	9740	9740	0
524	20241008	120400	193299080	9740	9740	9740	9740	0
525	20241008	120300	193299080	9740	9740	9740	9740	1
526	20241008	120200	193289340	9670	9670	9670	9670	0
527	20241008	120100	193289340	9670	9670	9670	9670	0
528	20241008	120000	193289340	9670	9710	9710	9670	50
529	20241008	115900	192804330	9710	9710	9710	9710	0
530	20241008	115800	192804330	9710	9710	9710	9710	0
531	20241008	115700	192804330	9710	9710	9710	9710	0
532	20241008	115600	192804330	9710	9710	9710	9710	0
533	20241008	115500	192804330	9710	9710	9710	9710	0
534	20241008	115400	192804330	9710	9710	9710	9710	100
535	20241008	115300	191833330	9670	9670	9670	9670	9
536	20241008	115200	191746300	9680	9680	9680	9680	133
537	20241008	115100	190458860	9680	9680	9680	9680	0
538	20241008	115000	190458860	9680	9680	9680	9680	15
539	20241008	114900	190313660	9710	9710	9710	9710	0
540	20241008	114800	190313660	9710	9710	9710	9710	40
541	20241008	114700	189925260	9700	9700	9700	9700	0
542	20241008	114600	189925260	9700	9700	9700	9700	0
543	20241008	114500	189925260	9700	9700	9700	9700	1000
544	20241008	114400	180225260	9690	9690	9690	9690	0
545	20241008	114300	180225260	9690	9690	9690	9690	0
546	20241008	114200	180225260	9690	9690	9690	9690	0
547	20241008	114100	180225260	9690	9690	9690	9690	0
548	20241008	114000	180225260	9690	9690	9690	9690	80
549	20241008	113900	179450060	9680	9680	9680	9680	0
550	20241008	113800	179450060	9680	9680	9680	9680	0
551	20241008	113700	179450060	9680	9680	9680	9680	0
552	20241008	113600	179450060	9680	9680	9680	9680	11
553	20241008	113500	179343580	9670	9670	9670	9670	1
554	20241008	113400	179333910	9680	9680	9680	9680	50
555	20241008	113300	178849910	9680	9680	9680	9680	34
556	20241008	113200	178520790	9680	9680	9680	9680	0
557	20241008	113100	178520790	9680	9680	9680	9680	22
558	20241008	113000	178307830	9640	9640	9640	9640	0
559	20241008	112900	178307830	9640	9640	9640	9640	0
560	20241008	112800	178307830	9640	9640	9640	9640	0
561	20241008	112700	178307830	9640	9640	9640	9640	0
562	20241008	112600	178307830	9640	9640	9640	9640	0
563	20241008	112500	178307830	9640	9640	9640	9640	0
564	20241008	112400	178307830	9640	9640	9640	9640	0
565	20241008	112300	178307830	9640	9640	9640	9640	0
566	20241008	112200	178307830	9640	9640	9640	9640	0
567	20241008	112100	178307830	9640	9640	9640	9640	0
568	20241008	112000	178307830	9640	9640	9640	9640	0
569	20241008	111900	178307830	9640	9640	9640	9640	0
570	20241008	111800	178307830	9640	9640	9640	9640	0
571	20241008	111700	178307830	9640	9640	9640	9640	0
572	20241008	111600	178307830	9640	9650	9650	9640	1033
573	20241008	111500	168348990	9650	9650	9650	9650	520
574	20241008	111400	163330990	9670	9670	9670	9670	45
575	20241008	111300	162895840	9710	9710	9710	9710	0
576	20241008	111200	162895840	9710	9700	9710	9700	3
577	20241008	111100	162866730	9680	9680	9680	9680	56
578	20241008	111000	162324650	9740	9740	9740	9740	0
579	20241008	110900	162324650	9740	9740	9740	9740	0
580	20241008	110800	162324650	9740	9740	9740	9740	0
581	20241008	110700	162324650	9740	9740	9740	9740	0
582	20241008	110600	162324650	9740	9740	9740	9740	0
583	20241008	110500	162324650	9740	9740	9740	9740	5
584	20241008	110400	162275950	9750	9750	9750	9750	0
585	20241008	110300	162275950	9750	9750	9750	9750	0
586	20241008	110200	162275950	9750	9750	9750	9750	0
587	20241008	110100	162275950	9750	9750	9750	9750	0
588	20241008	110000	162275950	9750	9750	9750	9750	0
589	20241008	105900	162275950	9750	9750	9750	9750	0
590	20241008	105800	162275950	9750	9750	9750	9750	0
591	20241008	105700	162275950	9750	9750	9750	9750	0
592	20241008	105600	162275950	9750	9750	9750	9750	0
593	20241008	105500	162275950	9750	9750	9750	9750	0
594	20241008	105400	162275950	9750	9700	9750	9700	13
595	20241008	105300	162149800	9700	9700	9700	9700	110
596	20241008	105200	161082800	9690	9690	9690	9690	0
597	20241008	105100	161082800	9690	9690	9690	9690	1322
598	20241008	105000	148272620	9700	9700	9700	9700	0
599	20241008	104900	148272620	9700	9700	9700	9700	200
600	20241008	104800	146332620	9700	9700	9700	9700	0
601	20241008	104700	146332620	9700	9700	9700	9700	0
602	20241008	104600	146332620	9700	9700	9700	9700	0
603	20241008	104500	146332620	9700	9700	9700	9700	0
604	20241008	104400	146332620	9700	9700	9700	9700	0
605	20241008	104300	146332620	9700	9700	9700	9700	0
606	20241008	104200	146332620	9700	9700	9700	9700	0
607	20241008	104100	146332620	9700	9700	9700	9700	80
608	20241008	104000	145556620	9700	9700	9700	9700	0
609	20241008	103900	145556620	9700	9660	9700	9660	211
610	20241008	103800	143518320	9700	9690	9700	9690	125
611	20241008	103700	142306110	9700	9700	9700	9700	1
612	20241008	103600	142296410	9660	9660	9660	9660	0
613	20241008	103500	142296410	9660	9660	9660	9660	30
614	20241008	103400	142006610	9680	9690	9690	9680	171
615	20241008	103300	140350170	9690	9710	9710	9690	221
616	20241008	103200	138206380	9740	9730	9740	9730	2
617	20241008	103100	138186910	9710	9710	9710	9710	37
618	20241008	103000	137827640	9730	9730	9730	9730	1
619	20241008	102900	137817910	9750	9750	9750	9750	0
620	20241008	102800	137817910	9750	9750	9750	9750	0
621	20241008	102700	137817910	9750	9750	9750	9750	0
622	20241008	102600	137817910	9750	9750	9750	9750	0
623	20241008	102500	137817910	9750	9750	9750	9750	8
624	20241008	102400	137739910	9760	9760	9760	9760	1
625	20241008	102300	137730150	9710	9710	9710	9710	15
626	20241008	102200	137584500	9760	9760	9760	9760	1
627	20241008	102100	137574740	9740	9740	9740	9740	1
628	20241008	102000	137565000	9770	9770	9770	9770	0
629	20241008	101900	137565000	9770	9770	9770	9770	52
630	20241008	101800	137056960	9770	9770	9770	9770	0
631	20241008	101700	137056960	9770	9770	9770	9770	0
632	20241008	101600	137056960	9770	9760	9770	9760	3
633	20241008	101500	137027670	9770	9760	9770	9760	29
634	20241008	101400	136744500	9770	9770	9770	9770	10
635	20241008	101300	136646800	9790	9790	9790	9790	0
636	20241008	101200	136646800	9790	9790	9790	9790	0
637	20241008	101100	136646800	9790	9710	9790	9710	253
638	20241008	101000	134190070	9710	9690	9710	9690	915
639	20241008	100900	125307920	9630	9630	9630	9630	0
640	20241008	100800	125307920	9630	9630	9630	9630	0
641	20241008	100700	125307920	9630	9660	9660	9630	300
642	20241008	100600	122413200	9660	9710	9710	9660	635
643	20241008	100500	116273870	9710	9710	9710	9710	2
644	20241008	100400	116254450	9710	9710	9710	9710	56
645	20241008	100300	115710690	9710	9710	9710	9710	80
646	20241008	100200	114933890	9710	9710	9710	9710	0
647	20241008	100100	114933890	9710	9710	9710	9710	0
648	20241008	100000	114933890	9710	9710	9710	9710	108
649	20241008	095900	113885210	9670	9690	9690	9670	218
650	20241008	095800	111774560	9690	9690	9690	9690	0
651	20241008	095700	111774560	9690	9700	9700	9690	498
652	20241008	095600	106944600	9700	9700	9700	9700	0
653	20241008	095500	106944600	9700	9700	9700	9700	0
654	20241008	095400	106944600	9700	9700	9700	9700	0
655	20241008	095300	106944600	9700	9700	9700	9700	0
656	20241008	095200	106944600	9700	9700	9700	9700	0
657	20241008	095100	106944600	9700	9700	9700	9700	300
658	20241008	095000	104034600	9720	9720	9720	9720	0
659	20241008	094900	104034600	9720	9720	9720	9720	0
660	20241008	094800	104034600	9720	9720	9720	9720	0
661	20241008	094700	104034600	9720	9720	9720	9720	0
662	20241008	094600	104034600	9720	9720	9720	9720	1
663	20241008	094500	104024880	9700	9700	9700	9700	86
664	20241008	094400	103190680	9710	9710	9710	9710	100
665	20241008	094300	102219680	9720	9720	9720	9720	0
666	20241008	094200	102219680	9720	9720	9720	9720	0
667	20241008	094100	102219680	9720	9720	9720	9720	72
668	20241008	094000	101519840	9700	9720	9720	9700	66
669	20241008	093900	100879620	9720	9720	9720	9720	0
670	20241008	093800	100879620	9720	9720	9720	9720	0
671	20241008	093700	100879620	9720	9710	9720	9690	200
672	20241008	093600	98937720	9710	9710	9710	9710	33
673	20241008	093500	98617290	9700	9700	9700	9700	0
674	20241008	093400	98617290	9700	9700	9700	9700	0
675	20241008	093300	98617290	9700	9700	9700	9700	0
676	20241008	093200	98617290	9700	9700	9700	9700	0
677	20241008	093100	98617290	9700	9700	9700	9700	0
678	20241008	093000	98617290	9700	9700	9700	9700	650
679	20241008	092900	92312290	9710	9710	9710	9710	0
680	20241008	092800	92312290	9710	9710	9710	9710	9
681	20241008	092700	92224900	9710	9710	9710	9710	11
682	20241008	092600	92118090	9710	9710	9710	9710	0
683	20241008	092500	92118090	9710	9710	9710	9710	100
684	20241008	092400	91147090	9710	9710	9710	9710	0
685	20241008	092300	91147090	9710	9750	9750	9710	1192
686	20241008	092200	79556780	9830	9830	9830	9830	0
687	20241008	092100	79556780	9830	9830	9830	9830	1
688	20241008	092000	79546950	9780	9780	9780	9780	147
689	20241008	091900	78109290	9800	9800	9800	9800	0
690	20241008	091800	78109290	9800	9770	9800	9770	1462
691	20241008	091700	63801550	9760	9760	9760	9760	13
692	20241008	091600	63674670	9760	9760	9760	9760	16
693	20241008	091500	63518510	9760	9760	9760	9760	0
694	20241008	091400	63518510	9760	9760	9760	9760	0
695	20241008	091300	63518510	9760	9760	9760	9760	4
696	20241008	091200	63479470	9760	9760	9760	9760	50
697	20241008	091100	62991470	9760	9760	9760	9760	0
698	20241008	091000	62991470	9760	9760	9760	9730	149
699	20241008	090900	61538730	9770	9770	9770	9770	0
700	20241008	090800	61538730	9770	9770	9770	9770	0
701	20241008	090700	61538730	9770	9770	9770	9770	0
702	20241008	090600	61538730	9770	9750	9770	9740	933
703	20241008	090500	52435830	9750	9660	9750	9610	5089
704	20241008	090400	3465580	9750	9750	9750	9750	0
705	20241008	090300	3465580	9750	9750	9750	9750	0
706	20241008	090200	3465580	9750	9750	9750	9750	0
707	20241008	090100	3465580	9750	9750	9750	9750	2
708	20241008	090000	3446080	9790	9790	9790	9790	352