KissMeData/078860/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200300	375533700	9390	9390	9390	9390	564
3	20241008	200200	375533700	9390	9390	9390	9390	0
4	20241008	200100	375533700	9390	9390	9390	9390	0
5	20241008	200000	375533700	9390	9390	9390	9390	0
6	20241008	195900	375533700	9390	9390	9390	9390	0
7	20241008	195800	375533700	9390	9390	9390	9390	0
8	20241008	195700	375533700	9390	9390	9390	9390	0
9	20241008	195600	375533700	9390	9390	9390	9390	0
10	20241008	195500	375533700	9390	9390	9390	9390	0
11	20241008	195400	375533700	9390	9390	9390	9390	0
12	20241008	195300	375533700	9390	9390	9390	9390	0
13	20241008	195200	375533700	9390	9390	9390	9390	0
14	20241008	195100	375533700	9390	9390	9390	9390	0
15	20241008	195000	375533700	9390	9390	9390	9390	0
16	20241008	194900	375533700	9390	9390	9390	9390	0
17	20241008	194800	375533700	9390	9390	9390	9390	0
18	20241008	194700	375533700	9390	9390	9390	9390	0
19	20241008	194600	375533700	9390	9390	9390	9390	0
20	20241008	194500	375533700	9390	9390	9390	9390	0
21	20241008	194400	375533700	9390	9390	9390	9390	0
22	20241008	194300	375533700	9390	9390	9390	9390	0
23	20241008	194200	375533700	9390	9390	9390	9390	0
24	20241008	194100	375533700	9390	9390	9390	9390	0
25	20241008	194000	375533700	9390	9390	9390	9390	0
26	20241008	193900	375533700	9390	9390	9390	9390	0
27	20241008	193800	375533700	9390	9390	9390	9390	0
28	20241008	193700	375533700	9390	9390	9390	9390	0
29	20241008	193600	375533700	9390	9390	9390	9390	0
30	20241008	193500	375533700	9390	9390	9390	9390	0
31	20241008	193400	375533700	9390	9390	9390	9390	0
32	20241008	193300	375533700	9390	9390	9390	9390	564
33	20241008	193200	375533700	9390	9390	9390	9390	0
34	20241008	193100	375533700	9390	9390	9390	9390	0
35	20241008	193000	375533700	9390	9390	9390	9390	0
36	20241008	192900	375533700	9390	9390	9390	9390	0
37	20241008	192800	375533700	9390	9390	9390	9390	0
38	20241008	192700	375533700	9390	9390	9390	9390	0
39	20241008	192600	375533700	9390	9390	9390	9390	0
40	20241008	192500	375533700	9390	9390	9390	9390	0
41	20241008	192400	375533700	9390	9390	9390	9390	0
42	20241008	192300	375533700	9390	9390	9390	9390	0
43	20241008	192200	375533700	9390	9390	9390	9390	0
44	20241008	192100	375533700	9390	9390	9390	9390	0
45	20241008	192000	375533700	9390	9390	9390	9390	0
46	20241008	191900	375533700	9390	9390	9390	9390	0
47	20241008	191800	375533700	9390	9390	9390	9390	0
48	20241008	191700	375533700	9390	9390	9390	9390	0
49	20241008	191600	375533700	9390	9390	9390	9390	0
50	20241008	191500	375533700	9390	9390	9390	9390	0
51	20241008	191400	375533700	9390	9390	9390	9390	0
52	20241008	191300	375533700	9390	9390	9390	9390	0
53	20241008	191200	375533700	9390	9390	9390	9390	0
54	20241008	191100	375533700	9390	9390	9390	9390	0
55	20241008	191000	375533700	9390	9390	9390	9390	0
56	20241008	190900	375533700	9390	9390	9390	9390	0
57	20241008	190800	375533700	9390	9390	9390	9390	0
58	20241008	190700	375533700	9390	9390	9390	9390	0
59	20241008	190600	375533700	9390	9390	9390	9390	0
60	20241008	190500	375533700	9390	9390	9390	9390	0
61	20241008	190400	375533700	9390	9390	9390	9390	0
62	20241008	190300	375533700	9390	9390	9390	9390	564
63	20241008	190200	375533700	9390	9390	9390	9390	0
64	20241008	190100	375533700	9390	9390	9390	9390	0
65	20241008	190000	375533700	9390	9390	9390	9390	0
66	20241008	185900	375533700	9390	9390	9390	9390	0
67	20241008	185800	375533700	9390	9390	9390	9390	0
68	20241008	185700	375533700	9390	9390	9390	9390	0
69	20241008	185600	375533700	9390	9390	9390	9390	0
70	20241008	185500	375533700	9390	9390	9390	9390	0
71	20241008	185400	375533700	9390	9390	9390	9390	0
72	20241008	185300	375533700	9390	9390	9390	9390	0
73	20241008	185200	375533700	9390	9390	9390	9390	0
74	20241008	185100	375533700	9390	9390	9390	9390	0
75	20241008	185000	375533700	9390	9390	9390	9390	0
76	20241008	184900	375533700	9390	9390	9390	9390	0
77	20241008	184800	375533700	9390	9390	9390	9390	0
78	20241008	184700	375533700	9390	9390	9390	9390	0
79	20241008	184600	375533700	9390	9390	9390	9390	0
80	20241008	184500	375533700	9390	9390	9390	9390	0
81	20241008	184400	375533700	9390	9390	9390	9390	0
82	20241008	184300	375533700	9390	9390	9390	9390	0
83	20241008	184200	375533700	9390	9390	9390	9390	0
84	20241008	184100	375533700	9390	9390	9390	9390	0
85	20241008	184000	375533700	9390	9390	9390	9390	0
86	20241008	183900	375533700	9390	9390	9390	9390	0
87	20241008	183800	375533700	9390	9390	9390	9390	0
88	20241008	183700	375533700	9390	9390	9390	9390	0
89	20241008	183600	375533700	9390	9390	9390	9390	0
90	20241008	183500	375533700	9390	9390	9390	9390	0
91	20241008	183400	375533700	9390	9390	9390	9390	0
92	20241008	183300	375533700	9390	9390	9390	9390	564
93	20241008	183200	375533700	9390	9390	9390	9390	0
94	20241008	183100	375533700	9390	9390	9390	9390	0
95	20241008	183000	375533700	9390	9390	9390	9390	0
96	20241008	182900	375533700	9390	9390	9390	9390	0
97	20241008	182800	375533700	9390	9390	9390	9390	0
98	20241008	182700	375533700	9390	9390	9390	9390	0
99	20241008	182600	375533700	9390	9390	9390	9390	0
100	20241008	182500	375533700	9390	9390	9390	9390	0
101	20241008	182400	375533700	9390	9390	9390	9390	0
102	20241008	182300	375533700	9390	9390	9390	9390	0
103	20241008	182200	375533700	9390	9390	9390	9390	0
104	20241008	182100	375533700	9390	9390	9390	9390	0
105	20241008	182000	375533700	9390	9390	9390	9390	0
106	20241008	181900	375533700	9390	9390	9390	9390	0
107	20241008	181800	375533700	9390	9390	9390	9390	0
108	20241008	181700	375533700	9390	9390	9390	9390	0
109	20241008	181600	375533700	9390	9390	9390	9390	0
110	20241008	181500	375533700	9390	9390	9390	9390	0
111	20241008	181400	375533700	9390	9390	9390	9390	0
112	20241008	181300	375533700	9390	9390	9390	9390	0
113	20241008	181200	375533700	9390	9390	9390	9390	0
114	20241008	181100	375533700	9390	9390	9390	9390	0
115	20241008	181000	375533700	9390	9390	9390	9390	0
116	20241008	180900	375533700	9390	9390	9390	9390	0
117	20241008	180800	375533700	9390	9390	9390	9390	0
118	20241008	180700	375533700	9390	9390	9390	9390	0
119	20241008	180600	375533700	9390	9390	9390	9390	0
120	20241008	180500	375533700	9390	9390	9390	9390	0
121	20241008	180400	375533700	9390	9390	9390	9390	0
122	20241008	180300	375533700	9390	9390	9390	9390	564
123	20241008	180200	375533700	9390	9390	9390	9390	0
124	20241008	180100	375533700	9390	9390	9390	9390	0
125	20241008	180000	375533700	9390	9390	9390	9390	0
126	20241008	175900	375533700	9390	9390	9390	9390	0
127	20241008	175800	375533700	9390	9390	9390	9390	0
128	20241008	175700	375533700	9390	9390	9390	9390	0
129	20241008	175600	375533700	9390	9390	9390	9390	0
130	20241008	175500	375533700	9390	9390	9390	9390	0
131	20241008	175400	375533700	9390	9390	9390	9390	0
132	20241008	175300	375533700	9390	9390	9390	9390	0
133	20241008	175200	375533700	9390	9390	9390	9390	0
134	20241008	175100	375533700	9390	9390	9390	9390	0
135	20241008	175000	375533700	9390	9390	9390	9390	0
136	20241008	174900	375533700	9390	9390	9390	9390	0
137	20241008	174800	375533700	9390	9390	9390	9390	0
138	20241008	174700	375533700	9390	9390	9390	9390	0
139	20241008	174600	375533700	9390	9390	9390	9390	0
140	20241008	174500	375533700	9390	9390	9390	9390	0
141	20241008	174400	375533700	9390	9390	9390	9390	0
142	20241008	174300	375533700	9390	9390	9390	9390	0
143	20241008	174200	375533700	9390	9390	9390	9390	0
144	20241008	174100	375533700	9390	9390	9390	9390	0
145	20241008	174000	375533700	9390	9390	9390	9390	0
146	20241008	173900	375533700	9390	9390	9390	9390	0
147	20241008	173800	375533700	9390	9390	9390	9390	0
148	20241008	173700	375533700	9390	9390	9390	9390	0
149	20241008	173600	375533700	9390	9390	9390	9390	0
150	20241008	173500	375533700	9390	9390	9390	9390	0
151	20241008	173400	375533700	9390	9390	9390	9390	0
152	20241008	173300	375533700	9390	9390	9390	9390	564
153	20241008	173200	375533700	9390	9390	9390	9390	0
154	20241008	173100	375533700	9390	9390	9390	9390	0
155	20241008	173000	375533700	9390	9390	9390	9390	0
156	20241008	172900	375533700	9390	9390	9390	9390	0
157	20241008	172800	375533700	9390	9390	9390	9390	0
158	20241008	172700	375533700	9390	9390	9390	9390	0
159	20241008	172600	375533700	9390	9390	9390	9390	0
160	20241008	172500	375533700	9390	9390	9390	9390	0
161	20241008	172400	375533700	9390	9390	9390	9390	0
162	20241008	172300	375533700	9390	9390	9390	9390	0
163	20241008	172200	375533700	9390	9390	9390	9390	0
164	20241008	172100	375533700	9390	9390	9390	9390	0
165	20241008	172000	375533700	9390	9390	9390	9390	0
166	20241008	171900	375533700	9390	9390	9390	9390	0
167	20241008	171800	375533700	9390	9390	9390	9390	0
168	20241008	171700	375533700	9390	9390	9390	9390	0
169	20241008	171600	375533700	9390	9390	9390	9390	0
170	20241008	171500	375533700	9390	9390	9390	9390	0
171	20241008	171400	375533700	9390	9390	9390	9390	0
172	20241008	171300	375533700	9390	9390	9390	9390	0
173	20241008	171200	375533700	9390	9390	9390	9390	0
174	20241008	171100	375533700	9390	9390	9390	9390	0
175	20241008	171000	375533700	9390	9390	9390	9390	0
176	20241008	170900	375533700	9390	9390	9390	9390	0
177	20241008	170800	375533700	9390	9390	9390	9390	0
178	20241008	170700	375533700	9390	9390	9390	9390	0
179	20241008	170600	375533700	9390	9390	9390	9390	0
180	20241008	170500	375533700	9390	9390	9390	9390	0
181	20241008	170400	375533700	9390	9390	9390	9390	0
182	20241008	170300	375533700	9390	9390	9390	9390	564
183	20241008	170200	375533700	9390	9390	9390	9390	0
184	20241008	170100	375533700	9390	9390	9390	9390	0
185	20241008	170000	375533700	9390	9390	9390	9390	0
186	20241008	165900	375533700	9390	9390	9390	9390	0
187	20241008	165800	375533700	9390	9390	9390	9390	0
188	20241008	165700	375533700	9390	9390	9390	9390	0
189	20241008	165600	375533700	9390	9390	9390	9390	0
190	20241008	165500	375533700	9390	9390	9390	9390	0
191	20241008	165400	375533700	9390	9390	9390	9390	0
192	20241008	165300	375533700	9390	9390	9390	9390	0
193	20241008	165200	375533700	9390	9390	9390	9390	0
194	20241008	165100	375533700	9390	9390	9390	9390	0
195	20241008	165000	375533700	9390	9390	9390	9390	0
196	20241008	164900	375533700	9390	9390	9390	9390	0
197	20241008	164800	375533700	9390	9390	9390	9390	0
198	20241008	164700	375533700	9390	9390	9390	9390	0
199	20241008	164600	375533700	9390	9390	9390	9390	0
200	20241008	164500	375533700	9390	9390	9390	9390	0
201	20241008	164400	375533700	9390	9390	9390	9390	0
202	20241008	164300	375533700	9390	9390	9390	9390	0
203	20241008	164200	375533700	9390	9390	9390	9390	0
204	20241008	164100	375533700	9390	9390	9390	9390	0
205	20241008	164000	375533700	9390	9390	9390	9390	0
206	20241008	163900	375533700	9390	9390	9390	9390	0
207	20241008	163800	375533700	9390	9390	9390	9390	0
208	20241008	163700	375533700	9390	9390	9390	9390	0
209	20241008	163600	375533700	9390	9390	9390	9390	0
210	20241008	163500	375533700	9390	9390	9390	9390	0
211	20241008	163400	375533700	9390	9390	9390	9390	0
212	20241008	163300	375533700	9390	9390	9390	9390	564
213	20241008	163200	375533700	9390	9390	9390	9390	0
214	20241008	163100	375533700	9390	9390	9390	9390	0
215	20241008	163000	375533700	9390	9390	9390	9390	0
216	20241008	162900	375533700	9390	9390	9390	9390	0
217	20241008	162800	375533700	9390	9390	9390	9390	0
218	20241008	162700	375533700	9390	9390	9390	9390	0
219	20241008	162600	375533700	9390	9390	9390	9390	0
220	20241008	162500	375533700	9390	9390	9390	9390	0
221	20241008	162400	375533700	9390	9390	9390	9390	0
222	20241008	162300	375533700	9390	9390	9390	9390	0
223	20241008	162200	375533700	9390	9390	9390	9390	0
224	20241008	162100	375533700	9390	9390	9390	9390	0
225	20241008	162000	375533700	9390	9390	9390	9390	0
226	20241008	161900	375533700	9390	9390	9390	9390	0
227	20241008	161800	375533700	9390	9390	9390	9390	0
228	20241008	161700	375533700	9390	9390	9390	9390	0
229	20241008	161600	375533700	9390	9390	9390	9390	0
230	20241008	161500	375533700	9390	9390	9390	9390	0
231	20241008	161400	375533700	9390	9390	9390	9390	0
232	20241008	161300	375533700	9390	9390	9390	9390	0
233	20241008	161200	375533700	9390	9390	9390	9390	0
234	20241008	161100	375533700	9390	9390	9390	9390	0
235	20241008	161000	375533700	9390	9390	9390	9390	0
236	20241008	160900	375533700	9390	9390	9390	9390	0
237	20241008	160800	375533700	9390	9390	9390	9390	0
238	20241008	160700	375533700	9390	9390	9390	9390	0
239	20241008	160600	375533700	9390	9390	9390	9390	0
240	20241008	160500	375533700	9390	9390	9390	9390	0
241	20241008	160400	375533700	9390	9390	9390	9390	0
242	20241008	160300	375533700	9390	9390	9390	9390	564
243	20241008	160200	375533700	9390	9390	9390	9390	0
244	20241008	160100	375533700	9390	9390	9390	9390	0
245	20241008	160000	375533700	9390	9390	9390	9390	0
246	20241008	155900	375533700	9390	9390	9390	9390	0
247	20241008	155800	375533700	9390	9390	9390	9390	0
248	20241008	155700	375533700	9390	9390	9390	9390	0
249	20241008	155600	375533700	9390	9390	9390	9390	0
250	20241008	155500	375533700	9390	9390	9390	9390	0
251	20241008	155400	375533700	9390	9390	9390	9390	0
252	20241008	155300	375533700	9390	9390	9390	9390	0
253	20241008	155200	375533700	9390	9390	9390	9390	0
254	20241008	155100	375533700	9390	9390	9390	9390	0
255	20241008	155000	375533700	9390	9390	9390	9390	0
256	20241008	154900	375533700	9390	9390	9390	9390	0
257	20241008	154800	375533700	9390	9390	9390	9390	0
258	20241008	154700	375533700	9390	9390	9390	9390	0
259	20241008	154600	375533700	9390	9390	9390	9390	0
260	20241008	154500	375533700	9390	9390	9390	9390	0
261	20241008	154400	375533700	9390	9390	9390	9390	0
262	20241008	154300	375533700	9390	9390	9390	9390	0
263	20241008	154200	375533700	9390	9390	9390	9390	0
264	20241008	154100	375533700	9390	9390	9390	9390	0
265	20241008	154000	375533700	9390	9390	9390	9390	0
266	20241008	153900	375533700	9390	9390	9390	9390	0
267	20241008	153800	375533700	9390	9390	9390	9390	0
268	20241008	153700	375533700	9390	9390	9390	9390	0
269	20241008	153600	375533700	9390	9390	9390	9390	0
270	20241008	153500	375533700	9390	9390	9390	9390	0
271	20241008	153400	375533700	9390	9390	9390	9390	0
272	20241008	153300	375533700	9390	9390	9390	9390	564
273	20241008	153200	375533700	9390	9390	9390	9390	0
274	20241008	153100	375533700	9390	9390	9390	9390	0
275	20241008	153000	375533700	9390	9390	9390	9390	564
276	20241008	152900	370237740	9390	9390	9390	9390	0
277	20241008	152800	370237740	9390	9390	9390	9390	0
278	20241008	152700	370237740	9390	9390	9390	9390	0
279	20241008	152600	370237740	9390	9390	9390	9390	0
280	20241008	152500	370237740	9390	9390	9390	9390	0
281	20241008	152400	370237740	9390	9390	9390	9390	0
282	20241008	152300	370237740	9390	9390	9390	9390	0
283	20241008	152200	370237740	9390	9390	9390	9390	0
284	20241008	152100	370237740	9390	9390	9390	9390	0
285	20241008	152000	370237740	9390	9390	9390	9390	0
286	20241008	151900	370237740	9390	9400	9400	9390	804
287	20241008	151800	362682040	9400	9400	9400	9400	82
288	20241008	151700	361911240	9410	9410	9410	9410	67
289	20241008	151600	361280770	9460	9460	9460	9460	0
290	20241008	151500	361280770	9460	9460	9460	9460	2
291	20241008	151400	361261850	9460	9460	9460	9460	0
292	20241008	151300	361261850	9460	9460	9460	9460	0
293	20241008	151200	361261850	9460	9460	9460	9460	0
294	20241008	151100	361261850	9460	9460	9460	9460	0
295	20241008	151000	361261850	9460	9460	9460	9460	0
296	20241008	150900	361261850	9460	9460	9460	9460	0
297	20241008	150800	361261850	9460	9460	9460	9460	0
298	20241008	150700	361261850	9460	9460	9460	9460	3
299	20241008	150600	361233470	9450	9450	9450	9450	0
300	20241008	150500	361233470	9450	9450	9450	9450	0
301	20241008	150400	361233470	9450	9450	9450	9450	0
302	20241008	150300	361233470	9450	9450	9450	9450	0
303	20241008	150200	361233470	9450	9450	9450	9450	0
304	20241008	150100	361233470	9450	9450	9450	9450	0
305	20241008	150000	361233470	9450	9450	9450	9450	0
306	20241008	145900	361233470	9450	9450	9450	9450	0
307	20241008	145800	361233470	9450	9470	9470	9450	1300
308	20241008	145700	348943150	9470	9470	9470	9470	0
309	20241008	145600	348943150	9470	9470	9470	9470	8
310	20241008	145500	348867390	9470	9470	9470	9470	0
311	20241008	145400	348867390	9470	9470	9470	9470	0
312	20241008	145300	348867390	9470	9470	9470	9470	0
313	20241008	145200	348867390	9470	9490	9490	9470	388
314	20241008	145100	345185850	9500	9500	9500	9500	0
315	20241008	145000	345185850	9500	9500	9500	9500	1453
316	20241008	144900	331382350	9530	9530	9530	9530	0
317	20241008	144800	331382350	9530	9530	9530	9530	0
318	20241008	144700	331382350	9530	9530	9530	9530	0
319	20241008	144600	331382350	9530	9530	9530	9530	0
320	20241008	144500	331382350	9530	9530	9530	9530	0
321	20241008	144400	331382350	9530	9530	9530	9530	0
322	20241008	144300	331382350	9530	9530	9530	9530	0
323	20241008	144200	331382350	9530	9530	9530	9530	0
324	20241008	144100	331382350	9530	9530	9530	9530	0
325	20241008	144000	331382350	9530	9500	9530	9500	425
326	20241008	143900	327343490	9500	9500	9500	9500	0
327	20241008	143800	327343490	9500	9470	9500	9470	666
328	20241008	143700	321023810	9470	9470	9470	9460	317
329	20241008	143600	318021960	9470	9470	9470	9470	0
330	20241008	143500	318021960	9470	9470	9470	9470	0
331	20241008	143400	318021960	9470	9470	9470	9470	431
332	20241008	143300	313940390	9470	9470	9470	9470	0
333	20241008	143200	313940390	9470	9470	9470	9470	0
334	20241008	143100	313940390	9470	9470	9470	9470	0
335	20241008	143000	313940390	9470	9470	9470	9470	82
336	20241008	142900	313163850	9470	9470	9470	9470	0
337	20241008	142800	313163850	9470	9470	9470	9470	9
338	20241008	142700	313078620	9490	9490	9490	9490	0
339	20241008	142600	313078620	9490	9490	9490	9490	0
340	20241008	142500	313078620	9490	9490	9490	9490	0
341	20241008	142400	313078620	9490	9490	9490	9490	0
342	20241008	142300	313078620	9490	9490	9490	9490	0
343	20241008	142200	313078620	9490	9490	9490	9490	0
344	20241008	142100	313078620	9490	9490	9490	9490	0
345	20241008	142000	313078620	9490	9470	9490	9470	59
346	20241008	141900	312518990	9470	9470	9470	9470	0
347	20241008	141800	312518990	9470	9470	9470	9470	0
348	20241008	141700	312518990	9470	9470	9470	9470	0
349	20241008	141600	312518990	9470	9470	9470	9470	0
350	20241008	141500	312518990	9470	9470	9470	9470	0
351	20241008	141400	312518990	9470	9470	9470	9470	0
352	20241008	141300	312518990	9470	9470	9470	9470	50
353	20241008	141200	312045490	9470	9470	9470	9470	700
354	20241008	141100	305416490	9470	9470	9470	9470	0
355	20241008	141000	305416490	9470	9470	9470	9470	0
356	20241008	140900	305416490	9470	9470	9470	9470	0
357	20241008	140800	305416490	9470	9470	9470	9470	0
358	20241008	140700	305416490	9470	9470	9470	9470	0
359	20241008	140600	305416490	9470	9470	9470	9470	0
360	20241008	140500	305416490	9470	9470	9470	9470	0
361	20241008	140400	305416490	9470	9470	9470	9470	0
362	20241008	140300	305416490	9470	9470	9470	9470	0
363	20241008	140200	305416490	9470	9470	9470	9470	249
364	20241008	140100	303058460	9470	9470	9470	9470	0
365	20241008	140000	303058460	9470	9470	9470	9470	0
366	20241008	135900	303058460	9470	9470	9470	9470	14
367	20241008	135800	302925880	9520	9520	9520	9520	0
368	20241008	135700	302925880	9520	9520	9520	9520	0
369	20241008	135600	302925880	9520	9520	9520	9520	0
370	20241008	135500	302925880	9520	9520	9520	9520	0
371	20241008	135400	302925880	9520	9520	9520	9520	0
372	20241008	135300	302925880	9520	9520	9520	9520	0
373	20241008	135200	302925880	9520	9520	9520	9520	0
374	20241008	135100	302925880	9520	9520	9520	9520	1
375	20241008	135000	302916360	9480	9480	9480	9480	300
376	20241008	134900	300072360	9480	9490	9490	9480	72
377	20241008	134800	299389720	9490	9490	9490	9490	0
378	20241008	134700	299389720	9490	9490	9490	9490	0
379	20241008	134600	299389720	9490	9490	9490	9490	0
380	20241008	134500	299389720	9490	9490	9490	9490	0
381	20241008	134400	299389720	9490	9490	9490	9490	42
382	20241008	134300	298991140	9490	9490	9490	9490	0
383	20241008	134200	298991140	9490	9490	9490	9490	0
384	20241008	134100	298991140	9490	9490	9490	9490	0
385	20241008	134000	298991140	9490	9490	9490	9490	0
386	20241008	133900	298991140	9490	9490	9490	9490	0
387	20241008	133800	298991140	9490	9490	9490	9490	0
388	20241008	133700	298991140	9490	9490	9490	9490	0
389	20241008	133600	298991140	9490	9490	9490	9490	1
390	20241008	133500	298981650	9470	9470	9470	9470	0
391	20241008	133400	298981650	9470	9470	9470	9470	0
392	20241008	133300	298981650	9470	9470	9470	9470	0
393	20241008	133200	298981650	9470	9500	9500	9470	199
394	20241008	133100	297096490	9510	9510	9510	9510	0
395	20241008	133000	297096490	9510	9510	9510	9510	0
396	20241008	132900	297096490	9510	9510	9510	9510	0
397	20241008	132800	297096490	9510	9510	9510	9510	0
398	20241008	132700	297096490	9510	9510	9510	9510	36
399	20241008	132600	296754130	9510	9530	9530	9500	113
400	20241008	132500	295678830	9550	9550	9550	9550	0
401	20241008	132400	295678830	9550	9530	9550	9530	303
402	20241008	132300	292785240	9500	9500	9500	9500	0
403	20241008	132200	292785240	9500	9500	9500	9500	0
404	20241008	132100	292785240	9500	9500	9500	9500	0
405	20241008	132000	292785240	9500	9500	9500	9500	0
406	20241008	131900	292785240	9500	9490	9500	9490	282
407	20241008	131800	290106400	9460	9460	9460	9460	579
408	20241008	131700	284629060	9480	9480	9480	9480	0
409	20241008	131600	284629060	9480	9480	9480	9480	0
410	20241008	131500	284629060	9480	9480	9480	9480	14
411	20241008	131400	284496340	9490	9530	9530	9490	429
412	20241008	131300	280416820	9530	9530	9530	9530	0
413	20241008	131200	280416820	9530	9530	9530	9530	10
414	20241008	131100	280321520	9590	9590	9590	9590	0
415	20241008	131000	280321520	9590	9590	9590	9590	0
416	20241008	130900	280321520	9590	9590	9590	9590	0
417	20241008	130800	280321520	9590	9590	9590	9590	0
418	20241008	130700	280321520	9590	9590	9590	9590	0
419	20241008	130600	280321520	9590	9590	9590	9590	0
420	20241008	130500	280321520	9590	9590	9590	9590	50
421	20241008	130400	279842020	9580	9580	9580	9580	50
422	20241008	130300	279363020	9520	9520	9520	9520	0
423	20241008	130200	279363020	9520	9520	9520	9520	0
424	20241008	130100	279363020	9520	9520	9520	9520	0
425	20241008	130000	279363020	9520	9520	9520	9520	0
426	20241008	125900	279363020	9520	9520	9520	9520	0
427	20241008	125800	279363020	9520	9590	9590	9520	60
428	20241008	125700	278788320	9640	9640	9640	9640	0
429	20241008	125600	278788320	9640	9640	9640	9640	0
430	20241008	125500	278788320	9640	9640	9640	9640	0
431	20241008	125400	278788320	9640	9640	9640	9640	0
432	20241008	125300	278788320	9640	9640	9640	9640	10
433	20241008	125200	278691920	9670	9570	9670	9570	200
434	20241008	125100	276773050	9520	9630	9630	9520	22
435	20241008	125000	276562460	9670	9560	9670	9560	200
436	20241008	124900	274641560	9520	9520	9520	9520	501
437	20241008	124800	269872040	9510	9510	9510	9510	0
438	20241008	124700	269872040	9510	9510	9510	9510	0
439	20241008	124600	269872040	9510	9510	9510	9510	0
440	20241008	124500	269872040	9510	9510	9510	9510	0
441	20241008	124400	269872040	9510	9510	9510	9510	0
442	20241008	124300	269872040	9510	9510	9510	9510	0
443	20241008	124200	269872040	9510	9510	9510	9510	0
444	20241008	124100	269872040	9510	9510	9510	9510	0
445	20241008	124000	269872040	9510	9520	9520	9510	101
446	20241008	123900	268911520	9510	9510	9510	9510	0
447	20241008	123800	268911520	9510	9510	9510	9510	14
448	20241008	123700	268778380	9500	9500	9500	9500	0
449	20241008	123600	268778380	9500	9500	9500	9500	0
450	20241008	123500	268778380	9500	9500	9500	9500	0
451	20241008	123400	268778380	9500	9480	9500	9480	190
452	20241008	123300	266974650	9480	9480	9480	9480	0
453	20241008	123200	266974650	9480	9440	9480	9440	432
454	20241008	123100	262892250	9390	9390	9390	9390	0
455	20241008	123000	262892250	9390	9390	9390	9390	0
456	20241008	122900	262892250	9390	9390	9390	9390	0
457	20241008	122800	262892250	9390	9390	9390	9390	0
458	20241008	122700	262892250	9390	9390	9390	9390	2
459	20241008	122600	262873470	9450	9450	9450	9450	0
460	20241008	122500	262873470	9450	9450	9450	9450	0
461	20241008	122400	262873470	9450	9450	9450	9450	0
462	20241008	122300	262873470	9450	9450	9450	9450	0
463	20241008	122200	262873470	9450	9450	9450	9450	0
464	20241008	122100	262873470	9450	9450	9450	9450	0
465	20241008	122000	262873470	9450	9450	9450	9450	0
466	20241008	121900	262873470	9450	9450	9450	9450	0
467	20241008	121800	262873470	9450	9450	9450	9450	0
468	20241008	121700	262873470	9450	9450	9450	9450	0
469	20241008	121600	262873470	9450	9450	9450	9450	0
470	20241008	121500	262873470	9450	9450	9450	9450	0
471	20241008	121400	262873470	9450	9450	9450	9450	0
472	20241008	121300	262873470	9450	9450	9450	9450	0
473	20241008	121200	262873470	9450	9450	9450	9450	270
474	20241008	121100	260321970	9490	9490	9490	9490	0
475	20241008	121000	260321970	9490	9490	9490	9490	0
476	20241008	120900	260321970	9490	9490	9490	9490	0
477	20241008	120800	260321970	9490	9490	9490	9490	0
478	20241008	120700	260321970	9490	9490	9490	9490	0
479	20241008	120600	260321970	9490	9490	9490	9490	65
480	20241008	120500	259705120	9590	9590	9590	9590	0
481	20241008	120400	259705120	9590	9590	9590	9590	0
482	20241008	120300	259705120	9590	9590	9590	9590	0
483	20241008	120200	259705120	9590	9590	9590	9590	0
484	20241008	120100	259705120	9590	9510	9590	9510	158
485	20241008	120000	258196300	9640	9660	9660	9630	213
486	20241008	115900	256140710	9640	9530	9640	9530	484
487	20241008	115800	251509300	9450	9390	9450	9390	1208
488	20241008	115700	240123530	9410	9350	9410	9350	552
489	20241008	115600	234949160	9300	9300	9300	9300	0
490	20241008	115500	234949160	9300	9300	9300	9300	0
491	20241008	115400	234949160	9300	9320	9320	9300	417
492	20241008	115300	231066720	9320	9320	9320	9320	0
493	20241008	115200	231066720	9320	9320	9320	9320	0
494	20241008	115100	231066720	9320	9320	9320	9320	0
495	20241008	115000	231066720	9320	9320	9320	9320	0
496	20241008	114900	231066720	9320	9320	9320	9320	0
497	20241008	114800	231066720	9320	9320	9320	9320	0
498	20241008	114700	231066720	9320	9320	9320	9320	0
499	20241008	114600	231066720	9320	9320	9320	9320	0
500	20241008	114500	231066720	9320	9320	9320	9320	0
501	20241008	114400	231066720	9320	9320	9320	9320	126
502	20241008	114300	229892400	9330	9330	9330	9330	0
503	20241008	114200	229892400	9330	9330	9330	9330	0
504	20241008	114100	229892400	9330	9330	9330	9330	0
505	20241008	114000	229892400	9330	9330	9330	9330	0
506	20241008	113900	229892400	9330	9330	9330	9330	0
507	20241008	113800	229892400	9330	9350	9350	9330	210
508	20241008	113700	227931060	9350	9350	9350	9350	0
509	20241008	113600	227931060	9350	9350	9350	9350	0
510	20241008	113500	227931060	9350	9350	9350	9350	0
511	20241008	113400	227931060	9350	9350	9350	9350	0
512	20241008	113300	227931060	9350	9350	9350	9350	0
513	20241008	113200	227931060	9350	9350	9350	9350	0
514	20241008	113100	227931060	9350	9350	9350	9350	0
515	20241008	113000	227931060	9350	9350	9350	9350	0
516	20241008	112900	227931060	9350	9350	9350	9350	0
517	20241008	112800	227931060	9350	9350	9350	9350	149
518	20241008	112700	226537910	9350	9350	9350	9350	0
519	20241008	112600	226537910	9350	9350	9350	9350	0
520	20241008	112500	226537910	9350	9350	9350	9350	0
521	20241008	112400	226537910	9350	9350	9350	9350	0
522	20241008	112300	226537910	9350	9350	9350	9350	0
523	20241008	112200	226537910	9350	9350	9350	9350	0
524	20241008	112100	226537910	9350	9350	9350	9350	0
525	20241008	112000	226537910	9350	9350	9350	9350	0
526	20241008	111900	226537910	9350	9350	9350	9350	660
527	20241008	111800	220366910	9320	9320	9320	9320	0
528	20241008	111700	220366910	9320	9320	9320	9320	0
529	20241008	111600	220366910	9320	9320	9320	9320	0
530	20241008	111500	220366910	9320	9320	9320	9320	0
531	20241008	111400	220366910	9320	9330	9330	9320	218
532	20241008	111300	218332980	9350	9370	9370	9350	719
533	20241008	111200	211596390	9370	9380	9380	9370	548
534	20241008	111100	206456290	9380	9380	9380	9380	0
535	20241008	111000	206456290	9380	9380	9380	9380	200
536	20241008	110900	204580290	9390	9390	9390	9390	0
537	20241008	110800	204580290	9390	9390	9390	9390	150
538	20241008	110700	203171790	9390	9390	9390	9390	0
539	20241008	110600	203171790	9390	9390	9390	9390	0
540	20241008	110500	203171790	9390	9390	9390	9390	0
541	20241008	110400	203171790	9390	9390	9390	9390	0
542	20241008	110300	203171790	9390	9390	9390	9390	0
543	20241008	110200	203171790	9390	9390	9390	9390	0
544	20241008	110100	203171790	9390	9390	9390	9390	0
545	20241008	110000	203171790	9390	9380	9390	9380	19
546	20241008	105900	202993520	9440	9440	9440	9440	0
547	20241008	105800	202993520	9440	9440	9440	9440	0
548	20241008	105700	202993520	9440	9440	9440	9440	0
549	20241008	105600	202993520	9440	9440	9440	9440	0
550	20241008	105500	202993520	9440	9440	9440	9440	0
551	20241008	105400	202993520	9440	9390	9440	9380	482
552	20241008	105300	198471040	9390	9390	9390	9390	0
553	20241008	105200	198471040	9390	9400	9400	9390	400
554	20241008	105100	194714340	9400	9400	9400	9400	0
555	20241008	105000	194714340	9400	9400	9400	9400	0
556	20241008	104900	194714340	9400	9400	9400	9400	0
557	20241008	104800	194714340	9400	9400	9400	9400	42
558	20241008	104700	194319540	9440	9440	9440	9440	0
559	20241008	104600	194319540	9440	9440	9440	9440	0
560	20241008	104500	194319540	9440	9440	9440	9440	370
561	20241008	104400	190826740	9400	9400	9400	9400	43
562	20241008	104300	190422540	9390	9390	9390	9390	0
563	20241008	104200	190422540	9390	9390	9390	9390	0
564	20241008	104100	190422540	9390	9390	9390	9390	0
565	20241008	104000	190422540	9390	9390	9390	9390	52
566	20241008	103900	189934260	9400	9400	9400	9400	0
567	20241008	103800	189934260	9400	9400	9400	9400	110
568	20241008	103700	188900260	9400	9400	9400	9400	0
569	20241008	103600	188900260	9400	9400	9400	9400	0
570	20241008	103500	188900260	9400	9400	9400	9400	0
571	20241008	103400	188900260	9400	9400	9400	9400	0
572	20241008	103300	188900260	9400	9400	9400	9400	21
573	20241008	103200	188702860	9420	9400	9420	9400	1092
574	20241008	103100	178426220	9430	9430	9430	9430	600
575	20241008	103000	172768220	9400	9400	9400	9400	996
576	20241008	102900	163405820	9410	9420	9420	9410	767
577	20241008	102800	156187640	9450	9450	9450	9450	0
578	20241008	102700	156187640	9450	9450	9450	9450	0
579	20241008	102600	156187640	9450	9450	9450	9450	1
580	20241008	102500	156178190	9450	9450	9450	9450	0
581	20241008	102400	156178190	9450	9450	9450	9450	0
582	20241008	102300	156178190	9450	9450	9450	9450	0
583	20241008	102200	156178190	9450	9450	9450	9450	20
584	20241008	102100	155989190	9430	9430	9430	9430	1
585	20241008	102000	155979760	9420	9420	9420	9420	0
586	20241008	101900	155979760	9420	9420	9420	9420	200
587	20241008	101800	154095760	9420	9420	9420	9420	0
588	20241008	101700	154095760	9420	9420	9420	9420	0
589	20241008	101600	154095760	9420	9420	9420	9420	0
590	20241008	101500	154095760	9420	9420	9420	9420	0
591	20241008	101400	154095760	9420	9420	9420	9420	0
592	20241008	101300	154095760	9420	9420	9420	9420	0
593	20241008	101200	154095760	9420	9420	9420	9420	0
594	20241008	101100	154095760	9420	9420	9420	9420	0
595	20241008	101000	154095760	9420	9420	9420	9420	0
596	20241008	100900	154095760	9420	9420	9420	9420	0
597	20241008	100800	154095760	9420	9420	9420	9420	0
598	20241008	100700	154095760	9420	9420	9420	9420	0
599	20241008	100600	154095760	9420	9420	9420	9420	0
600	20241008	100500	154095760	9420	9420	9420	9420	364
601	20241008	100400	150666880	9420	9420	9420	9420	0
602	20241008	100300	150666880	9420	9420	9420	9420	0
603	20241008	100200	150666880	9420	9420	9420	9420	0
604	20241008	100100	150666880	9420	9420	9420	9420	0
605	20241008	100000	150666880	9420	9420	9420	9420	0
606	20241008	095900	150666880	9420	9440	9440	9420	1776
607	20241008	095800	133917720	9430	9430	9430	9430	0
608	20241008	095700	133917720	9430	9440	9440	9430	243
609	20241008	095600	131624450	9450	9450	9450	9450	5
610	20241008	095500	131577200	9500	9500	9500	9500	0
611	20241008	095400	131577200	9500	9490	9500	9490	183
612	20241008	095300	129840340	9440	9490	9490	9440	4911
613	20241008	095200	83348580	9490	9490	9490	9490	0
614	20241008	095100	83348580	9490	9490	9490	9490	0
615	20241008	095000	83348580	9490	9490	9490	9490	0
616	20241008	094900	83348580	9490	9550	9550	9490	555
617	20241008	094800	78077880	9500	9500	9500	9500	0
618	20241008	094700	78077880	9500	9500	9500	9500	0
619	20241008	094600	78077880	9500	9500	9500	9500	0
620	20241008	094500	78077880	9500	9530	9530	9500	223
621	20241008	094400	75953110	9530	9540	9540	9530	357
622	20241008	094300	72547800	9590	9590	9590	9590	20
623	20241008	094200	72356000	9590	9590	9590	9590	1
624	20241008	094100	72346410	9590	9590	9590	9590	0
625	20241008	094000	72346410	9590	9540	9590	9540	102
626	20241008	093900	71373280	9540	9540	9540	9540	0
627	20241008	093800	71373280	9540	9540	9540	9540	299
628	20241008	093700	68520820	9540	9540	9540	9540	0
629	20241008	093600	68520820	9540	9550	9550	9540	50
630	20241008	093500	68043500	9550	9590	9600	9550	654
631	20241008	093400	61792770	9540	9540	9540	9540	0
632	20241008	093300	61792770	9540	9540	9540	9540	0
633	20241008	093200	61792770	9540	9540	9540	9540	0
634	20241008	093100	61792770	9540	9540	9540	9540	50
635	20241008	093000	61315770	9530	9530	9530	9530	0
636	20241008	092900	61315770	9530	9530	9530	9530	0
637	20241008	092800	61315770	9530	9540	9540	9530	110
638	20241008	092700	60266450	9650	9650	9650	9650	0
639	20241008	092600	60266450	9650	9650	9650	9650	20
640	20241008	092500	60073450	9650	9650	9650	9650	0
641	20241008	092400	60073450	9650	9650	9650	9650	0
642	20241008	092300	60073450	9650	9650	9650	9650	0
643	20241008	092200	60073450	9650	9650	9650	9650	207
644	20241008	092100	58075900	9650	9610	9650	9610	220
645	20241008	092000	55955380	9550	9550	9550	9550	729
646	20241008	091900	48993430	9550	9550	9550	9550	0
647	20241008	091800	48993430	9550	9550	9550	9550	1052
648	20241008	091700	38946830	9550	9530	9550	9500	2270
649	20241008	091600	17329730	9540	9540	9540	9540	10
650	20241008	091500	17234330	9540	9540	9540	9540	0
651	20241008	091400	17234330	9540	9540	9540	9540	0
652	20241008	091300	17234330	9540	9560	9560	9540	101
653	20241008	091200	16269560	9560	9560	9560	9560	0
654	20241008	091100	16269560	9560	9560	9560	9560	1
655	20241008	091000	16260000	9560	9560	9560	9560	1
656	20241008	090900	16250440	9560	9510	9560	9500	733
657	20241008	090800	9264880	9510	9510	9510	9510	0
658	20241008	090700	9264880	9510	9510	9510	9510	0
659	20241008	090600	9264880	9510	9510	9510	9510	133
660	20241008	090500	8000050	9510	9560	9560	9510	384
661	20241008	090400	4339710	9560	9570	9570	9560	2
662	20241008	090300	4320580	9580	9580	9580	9580	318
663	20241008	090200	1274140	9580	9580	9580	9580	0
664	20241008	090100	1274140	9580	9580	9580	9580	0
665	20241008	090000	1274140	9580	9580	9580	9580	133