KissMeData/044450/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192800	357723240	9280	9280	9280	9280	425
3	20241010	192700	357723240	9280	9280	9280	9280	0
4	20241010	192600	357723240	9280	9280	9280	9280	0
5	20241010	192500	357723240	9280	9280	9280	9280	0
6	20241010	192400	357723240	9280	9280	9280	9280	0
7	20241010	192300	357723240	9280	9280	9280	9280	0
8	20241010	192200	357723240	9280	9280	9280	9280	0
9	20241010	192100	357723240	9280	9280	9280	9280	0
10	20241010	192000	357723240	9280	9280	9280	9280	0
11	20241010	191900	357723240	9280	9280	9280	9280	0
12	20241010	191800	357723240	9280	9280	9280	9280	0
13	20241010	191700	357723240	9280	9280	9280	9280	0
14	20241010	191600	357723240	9280	9280	9280	9280	0
15	20241010	191500	357723240	9280	9280	9280	9280	0
16	20241010	191400	357723240	9280	9280	9280	9280	0
17	20241010	191300	357723240	9280	9280	9280	9280	0
18	20241010	191200	357723240	9280	9280	9280	9280	0
19	20241010	191100	357723240	9280	9280	9280	9280	0
20	20241010	191000	357723240	9280	9280	9280	9280	0
21	20241010	190900	357723240	9280	9280	9280	9280	0
22	20241010	190800	357723240	9280	9280	9280	9280	0
23	20241010	190700	357723240	9280	9280	9280	9280	0
24	20241010	190600	357723240	9280	9280	9280	9280	0
25	20241010	190500	357723240	9280	9280	9280	9280	0
26	20241010	190400	357723240	9280	9280	9280	9280	0
27	20241010	190300	357723240	9280	9280	9280	9280	0
28	20241010	190200	357723240	9280	9280	9280	9280	0
29	20241010	190100	357723240	9280	9280	9280	9280	0
30	20241010	190000	357723240	9280	9280	9280	9280	0
31	20241010	185900	357723240	9280	9280	9280	9280	0
32	20241010	185800	357723240	9280	9280	9280	9280	425
33	20241010	185700	357723240	9280	9280	9280	9280	0
34	20241010	185600	357723240	9280	9280	9280	9280	0
35	20241010	185500	357723240	9280	9280	9280	9280	0
36	20241010	185400	357723240	9280	9280	9280	9280	0
37	20241010	185300	357723240	9280	9280	9280	9280	0
38	20241010	185200	357723240	9280	9280	9280	9280	0
39	20241010	185100	357723240	9280	9280	9280	9280	0
40	20241010	185000	357723240	9280	9280	9280	9280	0
41	20241010	184900	357723240	9280	9280	9280	9280	0
42	20241010	184800	357723240	9280	9280	9280	9280	0
43	20241010	184700	357723240	9280	9280	9280	9280	0
44	20241010	184600	357723240	9280	9280	9280	9280	0
45	20241010	184500	357723240	9280	9280	9280	9280	0
46	20241010	184400	357723240	9280	9280	9280	9280	0
47	20241010	184300	357723240	9280	9280	9280	9280	0
48	20241010	184200	357723240	9280	9280	9280	9280	0
49	20241010	184100	357723240	9280	9280	9280	9280	0
50	20241010	184000	357723240	9280	9280	9280	9280	0
51	20241010	183900	357723240	9280	9280	9280	9280	0
52	20241010	183800	357723240	9280	9280	9280	9280	0
53	20241010	183700	357723240	9280	9280	9280	9280	0
54	20241010	183600	357723240	9280	9280	9280	9280	0
55	20241010	183500	357723240	9280	9280	9280	9280	0
56	20241010	183400	357723240	9280	9280	9280	9280	0
57	20241010	183300	357723240	9280	9280	9280	9280	0
58	20241010	183200	357723240	9280	9280	9280	9280	0
59	20241010	183100	357723240	9280	9280	9280	9280	0
60	20241010	183000	357723240	9280	9280	9280	9280	0
61	20241010	182900	357723240	9280	9280	9280	9280	0
62	20241010	182800	357723240	9280	9280	9280	9280	425
63	20241010	182700	357723240	9280	9280	9280	9280	0
64	20241010	182600	357723240	9280	9280	9280	9280	0
65	20241010	182500	357723240	9280	9280	9280	9280	0
66	20241010	182400	357723240	9280	9280	9280	9280	0
67	20241010	182300	357723240	9280	9280	9280	9280	0
68	20241010	182200	357723240	9280	9280	9280	9280	0
69	20241010	182100	357723240	9280	9280	9280	9280	0
70	20241010	182000	357723240	9280	9280	9280	9280	0
71	20241010	181900	357723240	9280	9280	9280	9280	0
72	20241010	181800	357723240	9280	9280	9280	9280	0
73	20241010	181700	357723240	9280	9280	9280	9280	0
74	20241010	181600	357723240	9280	9280	9280	9280	0
75	20241010	181500	357723240	9280	9280	9280	9280	0
76	20241010	181400	357723240	9280	9280	9280	9280	0
77	20241010	181300	357723240	9280	9280	9280	9280	0
78	20241010	181200	357723240	9280	9280	9280	9280	0
79	20241010	181100	357723240	9280	9280	9280	9280	0
80	20241010	181000	357723240	9280	9280	9280	9280	0
81	20241010	180900	357723240	9280	9280	9280	9280	0
82	20241010	180800	357723240	9280	9280	9280	9280	0
83	20241010	180700	357723240	9280	9280	9280	9280	0
84	20241010	180600	357723240	9280	9280	9280	9280	0
85	20241010	180500	357723240	9280	9280	9280	9280	0
86	20241010	180400	357723240	9280	9280	9280	9280	0
87	20241010	180300	357723240	9280	9280	9280	9280	0
88	20241010	180200	357723240	9280	9280	9280	9280	0
89	20241010	180100	357723240	9280	9280	9280	9280	0
90	20241010	180000	357723240	9280	9280	9280	9280	0
91	20241010	175900	357723240	9280	9280	9280	9280	0
92	20241010	175800	357723240	9280	9280	9280	9280	425
93	20241010	175700	357723240	9280	9280	9280	9280	0
94	20241010	175600	357723240	9280	9280	9280	9280	0
95	20241010	175500	357723240	9280	9280	9280	9280	0
96	20241010	175400	357723240	9280	9280	9280	9280	0
97	20241010	175300	357723240	9280	9280	9280	9280	0
98	20241010	175200	357723240	9280	9280	9280	9280	0
99	20241010	175100	357723240	9280	9280	9280	9280	0
100	20241010	175000	357723240	9280	9280	9280	9280	0
101	20241010	174900	357723240	9280	9280	9280	9280	0
102	20241010	174800	357723240	9280	9280	9280	9280	0
103	20241010	174700	357723240	9280	9280	9280	9280	0
104	20241010	174600	357723240	9280	9280	9280	9280	0
105	20241010	174500	357723240	9280	9280	9280	9280	0
106	20241010	174400	357723240	9280	9280	9280	9280	0
107	20241010	174300	357723240	9280	9280	9280	9280	0
108	20241010	174200	357723240	9280	9280	9280	9280	0
109	20241010	174100	357723240	9280	9280	9280	9280	0
110	20241010	174000	357723240	9280	9280	9280	9280	0
111	20241010	173900	357723240	9280	9280	9280	9280	0
112	20241010	173800	357723240	9280	9280	9280	9280	0
113	20241010	173700	357723240	9280	9280	9280	9280	0
114	20241010	173600	357723240	9280	9280	9280	9280	0
115	20241010	173500	357723240	9280	9280	9280	9280	0
116	20241010	173400	357723240	9280	9280	9280	9280	0
117	20241010	173300	357723240	9280	9280	9280	9280	0
118	20241010	173200	357723240	9280	9280	9280	9280	0
119	20241010	173100	357723240	9280	9280	9280	9280	0
120	20241010	173000	357723240	9280	9280	9280	9280	0
121	20241010	172900	357723240	9280	9280	9280	9280	0
122	20241010	172800	357723240	9280	9280	9280	9280	425
123	20241010	172700	357723240	9280	9280	9280	9280	0
124	20241010	172600	357723240	9280	9280	9280	9280	0
125	20241010	172500	357723240	9280	9280	9280	9280	0
126	20241010	172400	357723240	9280	9280	9280	9280	0
127	20241010	172300	357723240	9280	9280	9280	9280	0
128	20241010	172200	357723240	9280	9280	9280	9280	0
129	20241010	172100	357723240	9280	9280	9280	9280	0
130	20241010	172000	357723240	9280	9280	9280	9280	0
131	20241010	171900	357723240	9280	9280	9280	9280	0
132	20241010	171800	357723240	9280	9280	9280	9280	0
133	20241010	171700	357723240	9280	9280	9280	9280	0
134	20241010	171600	357723240	9280	9280	9280	9280	0
135	20241010	171500	357723240	9280	9280	9280	9280	0
136	20241010	171400	357723240	9280	9280	9280	9280	0
137	20241010	171300	357723240	9280	9280	9280	9280	0
138	20241010	171200	357723240	9280	9280	9280	9280	0
139	20241010	171100	357723240	9280	9280	9280	9280	0
140	20241010	171000	357723240	9280	9280	9280	9280	0
141	20241010	170900	357723240	9280	9280	9280	9280	0
142	20241010	170800	357723240	9280	9280	9280	9280	0
143	20241010	170700	357723240	9280	9280	9280	9280	0
144	20241010	170600	357723240	9280	9280	9280	9280	0
145	20241010	170500	357723240	9280	9280	9280	9280	0
146	20241010	170400	357723240	9280	9280	9280	9280	0
147	20241010	170300	357723240	9280	9280	9280	9280	0
148	20241010	170200	357723240	9280	9280	9280	9280	0
149	20241010	170100	357723240	9280	9280	9280	9280	0
150	20241010	170000	357723240	9280	9280	9280	9280	0
151	20241010	165900	357723240	9280	9280	9280	9280	0
152	20241010	165800	357723240	9280	9280	9280	9280	425
153	20241010	165700	357723240	9280	9280	9280	9280	0
154	20241010	165600	357723240	9280	9280	9280	9280	0
155	20241010	165500	357723240	9280	9280	9280	9280	0
156	20241010	165400	357723240	9280	9280	9280	9280	0
157	20241010	165300	357723240	9280	9280	9280	9280	0
158	20241010	165200	357723240	9280	9280	9280	9280	0
159	20241010	165100	357723240	9280	9280	9280	9280	0
160	20241010	165000	357723240	9280	9280	9280	9280	0
161	20241010	164900	357723240	9280	9280	9280	9280	0
162	20241010	164800	357723240	9280	9280	9280	9280	0
163	20241010	164700	357723240	9280	9280	9280	9280	0
164	20241010	164600	357723240	9280	9280	9280	9280	0
165	20241010	164500	357723240	9280	9280	9280	9280	0
166	20241010	164400	357723240	9280	9280	9280	9280	0
167	20241010	164300	357723240	9280	9280	9280	9280	0
168	20241010	164200	357723240	9280	9280	9280	9280	0
169	20241010	164100	357723240	9280	9280	9280	9280	0
170	20241010	164000	357723240	9280	9280	9280	9280	0
171	20241010	163900	357723240	9280	9280	9280	9280	0
172	20241010	163800	357723240	9280	9280	9280	9280	0
173	20241010	163700	357723240	9280	9280	9280	9280	0
174	20241010	163600	357723240	9280	9280	9280	9280	0
175	20241010	163500	357723240	9280	9280	9280	9280	0
176	20241010	163400	357723240	9280	9280	9280	9280	0
177	20241010	163300	357723240	9280	9280	9280	9280	0
178	20241010	163200	357723240	9280	9280	9280	9280	0
179	20241010	163100	357723240	9280	9280	9280	9280	0
180	20241010	163000	357723240	9280	9280	9280	9280	0
181	20241010	162900	357723240	9280	9280	9280	9280	0
182	20241010	162800	357723240	9280	9280	9280	9280	425
183	20241010	162700	357723240	9280	9280	9280	9280	0
184	20241010	162600	357723240	9280	9280	9280	9280	0
185	20241010	162500	357723240	9280	9280	9280	9280	0
186	20241010	162400	357723240	9280	9280	9280	9280	0
187	20241010	162300	357723240	9280	9280	9280	9280	0
188	20241010	162200	357723240	9280	9280	9280	9280	0
189	20241010	162100	357723240	9280	9280	9280	9280	0
190	20241010	162000	357723240	9280	9280	9280	9280	0
191	20241010	161900	357723240	9280	9280	9280	9280	0
192	20241010	161800	357723240	9280	9280	9280	9280	0
193	20241010	161700	357723240	9280	9280	9280	9280	0
194	20241010	161600	357723240	9280	9280	9280	9280	0
195	20241010	161500	357723240	9280	9280	9280	9280	0
196	20241010	161400	357723240	9280	9280	9280	9280	0
197	20241010	161300	357723240	9280	9280	9280	9280	0
198	20241010	161200	357723240	9280	9280	9280	9280	0
199	20241010	161100	357723240	9280	9280	9280	9280	0
200	20241010	161000	357723240	9280	9280	9280	9280	0
201	20241010	160900	357723240	9280	9280	9280	9280	0
202	20241010	160800	357723240	9280	9280	9280	9280	0
203	20241010	160700	357723240	9280	9280	9280	9280	0
204	20241010	160600	357723240	9280	9280	9280	9280	0
205	20241010	160500	357723240	9280	9280	9280	9280	0
206	20241010	160400	357723240	9280	9280	9280	9280	0
207	20241010	160300	357723240	9280	9280	9280	9280	0
208	20241010	160200	357723240	9280	9280	9280	9280	0
209	20241010	160100	357723240	9280	9280	9280	9280	0
210	20241010	160000	357723240	9280	9280	9280	9280	0
211	20241010	155900	357723240	9280	9280	9280	9280	0
212	20241010	155800	357723240	9280	9280	9280	9280	425
213	20241010	155700	357723240	9280	9280	9280	9280	0
214	20241010	155600	357723240	9280	9280	9280	9280	0
215	20241010	155500	357723240	9280	9280	9280	9280	0
216	20241010	155400	357723240	9280	9280	9280	9280	0
217	20241010	155300	357723240	9280	9280	9280	9280	0
218	20241010	155200	357723240	9280	9280	9280	9280	0
219	20241010	155100	357723240	9280	9280	9280	9280	0
220	20241010	155000	357723240	9280	9280	9280	9280	0
221	20241010	154900	357723240	9280	9280	9280	9280	0
222	20241010	154800	357723240	9280	9280	9280	9280	0
223	20241010	154700	357723240	9280	9280	9280	9280	0
224	20241010	154600	357723240	9280	9280	9280	9280	0
225	20241010	154500	357723240	9280	9280	9280	9280	0
226	20241010	154400	357723240	9280	9280	9280	9280	0
227	20241010	154300	357723240	9280	9280	9280	9280	0
228	20241010	154200	357723240	9280	9280	9280	9280	0
229	20241010	154100	357723240	9280	9280	9280	9280	0
230	20241010	154000	357723240	9280	9280	9280	9280	0
231	20241010	153900	357723240	9280	9280	9280	9280	0
232	20241010	153800	357723240	9280	9280	9280	9280	0
233	20241010	153700	357723240	9280	9280	9280	9280	0
234	20241010	153600	357723240	9280	9280	9280	9280	0
235	20241010	153500	357723240	9280	9280	9280	9280	0
236	20241010	153400	357723240	9280	9280	9280	9280	0
237	20241010	153300	357723240	9280	9280	9280	9280	0
238	20241010	153200	357723240	9280	9280	9280	9280	0
239	20241010	153100	357723240	9280	9280	9280	9280	0
240	20241010	153000	357723240	9280	9280	9280	9280	425
241	20241010	152900	353779240	9290	9290	9290	9290	0
242	20241010	152800	353779240	9290	9290	9290	9290	0
243	20241010	152700	353779240	9290	9290	9290	9290	0
244	20241010	152600	353779240	9290	9290	9290	9290	0
245	20241010	152500	353779240	9290	9290	9290	9290	0
246	20241010	152400	353779240	9290	9290	9290	9290	0
247	20241010	152300	353779240	9290	9290	9290	9290	0
248	20241010	152200	353779240	9290	9290	9290	9290	0
249	20241010	152100	353779240	9290	9290	9290	9290	0
250	20241010	152000	353779240	9290	9290	9290	9290	0
251	20241010	151900	353779240	9290	9290	9320	9290	98
252	20241010	151800	352868730	9290	9320	9320	9290	122
253	20241010	151700	351733520	9290	9300	9300	9290	74
254	20241010	151600	351046040	9320	9300	9320	9300	1056
255	20241010	151500	341224860	9300	9290	9300	9290	301
256	20241010	151400	338426020	9290	9300	9300	9290	46
257	20241010	151300	337998490	9290	9290	9290	9290	63
258	20241010	151200	337413220	9290	9300	9300	9290	49
259	20241010	151100	336957890	9290	9280	9300	9280	64
260	20241010	151000	336363550	9280	9300	9300	9280	64
261	20241010	150900	335769250	9280	9290	9290	9280	70
262	20241010	150800	335119450	9290	9280	9290	9280	59
263	20241010	150700	334571910	9300	9270	9300	9270	12
264	20241010	150600	334460640	9270	9270	9270	9270	63
265	20241010	150500	333876630	9270	9300	9300	9270	89
266	20241010	150400	333051030	9300	9300	9300	9300	0
267	20241010	150300	333051030	9300	9300	9300	9300	19
268	20241010	150200	332874330	9300	9300	9300	9300	28
269	20241010	150100	332613930	9300	9300	9300	9300	19
270	20241010	150000	332437230	9300	9300	9300	9300	19
271	20241010	145900	332260530	9300	9300	9300	9300	0
272	20241010	145800	332260530	9300	9300	9300	9300	19
273	20241010	145700	332083830	9300	9300	9300	9300	19
274	20241010	145600	331907130	9300	9300	9300	9300	19
275	20241010	145500	331730430	9300	9300	9300	9300	4
276	20241010	145400	331693230	9300	9300	9300	9300	20
277	20241010	145300	331507230	9280	9280	9280	9280	20
278	20241010	145200	331321630	9280	9280	9280	9280	49
279	20241010	145100	330866910	9280	9280	9280	9280	8
280	20241010	145000	330792670	9280	9280	9280	9280	0
281	20241010	144900	330792670	9280	9280	9280	9280	19
282	20241010	144800	330616350	9280	9280	9280	9280	19
283	20241010	144700	330440030	9280	9250	9280	9250	1549
284	20241010	144600	316070790	9260	9260	9260	9260	0
285	20241010	144500	316070790	9260	9270	9270	9260	116
286	20241010	144400	314996350	9260	9270	9270	9260	50
287	20241010	144300	314533160	9270	9270	9270	9270	0
288	20241010	144200	314533160	9270	9280	9280	9270	28
289	20241010	144100	314273590	9270	9280	9280	9270	40
290	20241010	144000	313902600	9280	9280	9280	9280	0
291	20241010	143900	313902600	9280	9300	9300	9280	40
292	20241010	143800	313531340	9280	9260	9280	9260	20
293	20241010	143700	313346060	9270	9270	9270	9270	400
294	20241010	143600	309638060	9270	9270	9300	9270	42
295	20241010	143500	309248470	9260	9260	9260	9260	500
296	20241010	143400	304618470	9260	9270	9270	9260	250
297	20241010	143300	302303280	9270	9270	9270	9270	311
298	20241010	143200	299420310	9270	9270	9270	9270	0
299	20241010	143100	299420310	9270	9270	9270	9270	19
300	20241010	143000	299244180	9270	9270	9270	9270	19
301	20241010	142900	299068050	9300	9260	9300	9260	29
302	20241010	142800	298799260	9260	9320	9320	9260	165
303	20241010	142700	297266860	9320	9320	9320	9320	38
304	20241010	142600	296912700	9320	9320	9320	9320	39
305	20241010	142500	296549220	9320	9320	9320	9320	19
306	20241010	142400	296372140	9280	9280	9280	9280	0
307	20241010	142300	296372140	9280	9280	9280	9280	0
308	20241010	142200	296372140	9280	9280	9280	9280	2
309	20241010	142100	296353580	9270	9270	9270	9270	98
310	20241010	142000	295445120	9280	9320	9320	9280	20
311	20241010	141900	295258760	9330	9330	9330	9330	19
312	20241010	141800	295081490	9330	9330	9330	9330	0
313	20241010	141700	295081490	9330	9330	9330	9330	19
314	20241010	141600	294904220	9330	9330	9330	9330	19
315	20241010	141500	294726950	9330	9330	9330	9330	19
316	20241010	141400	294549680	9330	9330	9330	9330	0
317	20241010	141300	294549680	9330	9330	9330	9330	19
318	20241010	141200	294372410	9330	9330	9330	9330	19
319	20241010	141100	294195140	9330	9330	9330	9330	19
320	20241010	141000	294017870	9330	9330	9330	9330	19
321	20241010	140900	293840600	9330	9330	9330	9330	0
322	20241010	140800	293840600	9330	9330	9330	9330	39
323	20241010	140700	293476730	9330	9330	9330	9330	54
324	20241010	140600	292972910	9330	9320	9330	9320	38
325	20241010	140500	292618560	9320	9320	9320	9320	19
326	20241010	140400	292441480	9290	9290	9290	9290	0
327	20241010	140300	292441480	9290	9290	9290	9290	3
328	20241010	140200	292413610	9260	9260	9260	9260	0
329	20241010	140100	292413610	9260	9260	9260	9260	0
330	20241010	140000	292413610	9260	9260	9260	9260	0
331	20241010	135900	292413610	9260	9260	9260	9260	0
332	20241010	135800	292413610	9260	9280	9280	9260	843
333	20241010	135700	284607410	9290	9290	9290	9290	19
334	20241010	135600	284430900	9290	9320	9320	9290	661
335	20241010	135500	278289640	9320	9320	9320	9320	0
336	20241010	135400	278289640	9320	9320	9320	9320	19
337	20241010	135300	278112560	9320	9320	9320	9320	20
338	20241010	135200	277926160	9320	9320	9320	9320	19
339	20241010	135100	277749080	9320	9320	9320	9320	19
340	20241010	135000	277572000	9320	9320	9320	9320	0
341	20241010	134900	277572000	9320	9320	9320	9320	20
342	20241010	134800	277385600	9320	9320	9320	9320	21
343	20241010	134700	277189880	9320	9320	9320	9320	20
344	20241010	134600	277003480	9320	9320	9320	9320	19
345	20241010	134500	276826400	9320	9320	9320	9320	700
346	20241010	134400	270302400	9320	9320	9320	9320	19
347	20241010	134300	270125320	9320	9320	9320	9320	19
348	20241010	134200	269948240	9320	9320	9320	9320	19
349	20241010	134100	269771160	9320	9320	9320	9320	19
350	20241010	134000	269594080	9320	9320	9320	9320	1
351	20241010	133900	269584760	9320	9320	9320	9320	20
352	20241010	133800	269398360	9320	9320	9320	9320	19
353	20241010	133700	269221280	9320	9320	9320	9320	19
354	20241010	133600	269044200	9320	9320	9320	9320	3
355	20241010	133500	269016240	9300	9300	9300	9300	19
356	20241010	133400	268839540	9300	9300	9300	9300	19
357	20241010	133300	268662840	9300	9300	9300	9300	46
358	20241010	133200	268235040	9300	9300	9300	9300	19
359	20241010	133100	268058340	9300	9300	9300	9300	0
360	20241010	133000	268058340	9300	9300	9300	9300	19
361	20241010	132900	267881640	9300	9300	9300	9300	19
362	20241010	132800	267704940	9300	9300	9300	9300	19
363	20241010	132700	267528240	9300	9300	9300	9300	19
364	20241010	132600	267351540	9300	9300	9300	9300	0
365	20241010	132500	267351540	9300	9300	9300	9300	20
366	20241010	132400	267165540	9300	9300	9300	9300	19
367	20241010	132300	266988840	9310	9310	9310	9310	19
368	20241010	132200	266811950	9310	9310	9310	9310	19
369	20241010	132100	266635060	9310	9310	9310	9310	0
370	20241010	132000	266635060	9310	9310	9310	9310	19
371	20241010	131900	266458170	9310	9310	9310	9310	19
372	20241010	131800	266281280	9310	9310	9310	9310	19
373	20241010	131700	266104390	9310	9310	9310	9310	0
374	20241010	131600	266104390	9310	9310	9310	9310	19
375	20241010	131500	265927500	9310	9310	9310	9310	19
376	20241010	131400	265750610	9310	9310	9310	9310	19
377	20241010	131300	265573720	9310	9310	9310	9310	19
378	20241010	131200	265396830	9310	9310	9310	9310	0
379	20241010	131100	265396830	9310	9310	9310	9310	52
380	20241010	131000	264912710	9310	9310	9310	9310	0
381	20241010	130900	264912710	9310	9310	9310	9310	0
382	20241010	130800	264912710	9310	9310	9310	9310	1
383	20241010	130700	264903400	9310	9310	9310	9310	0
384	20241010	130600	264903400	9310	9310	9310	9310	0
385	20241010	130500	264903400	9310	9310	9310	9310	10
386	20241010	130400	264810300	9310	9310	9310	9310	0
387	20241010	130300	264810300	9310	9310	9310	9310	2
388	20241010	130200	264791680	9260	9250	9260	9250	141
389	20241010	130100	263486030	9240	9240	9240	9240	0
390	20241010	130000	263486030	9240	9240	9240	9240	0
391	20241010	125900	263486030	9240	9240	9240	9240	3
392	20241010	125800	263458310	9250	9250	9250	9250	3
393	20241010	125700	263430560	9250	9250	9250	9250	6
394	20241010	125600	263375060	9250	9250	9250	9250	3
395	20241010	125500	263347310	9250	9250	9250	9250	6
396	20241010	125400	263291810	9260	9250	9260	9250	26
397	20241010	125300	263051090	9250	9250	9260	9240	401
398	20241010	125200	259339990	9250	9250	9250	9250	7
399	20241010	125100	259275240	9250	9250	9250	9250	12
400	20241010	125000	259164240	9260	9260	9260	9260	2
401	20241010	124900	259145720	9320	9320	9320	9320	0
402	20241010	124800	259145720	9320	9310	9320	9310	5
403	20241010	124700	259099150	9280	9260	9280	9260	504
404	20241010	124600	254423100	9260	9260	9260	9260	3
405	20241010	124500	254395320	9260	9260	9260	9260	6
406	20241010	124400	254339760	9260	9260	9260	9260	3
407	20241010	124300	254311980	9260	9260	9260	9260	6
408	20241010	124200	254256420	9260	9260	9260	9260	6
409	20241010	124100	254200860	9260	9260	9260	9260	28
410	20241010	124000	253941580	9260	9260	9260	9260	7
411	20241010	123900	253876760	9260	9260	9260	9260	0
412	20241010	123800	253876760	9260	9260	9260	9260	0
413	20241010	123700	253876760	9260	9260	9260	9260	51
414	20241010	123600	253404500	9270	9290	9290	9270	106
415	20241010	123500	252421260	9320	9320	9320	9320	0
416	20241010	123400	252421260	9320	9320	9320	9320	0
417	20241010	123300	252421260	9320	9320	9320	9320	0
418	20241010	123200	252421260	9320	9320	9320	9320	0
419	20241010	123100	252421260	9320	9320	9320	9320	0
420	20241010	123000	252421260	9320	9320	9320	9320	0
421	20241010	122900	252421260	9320	9320	9320	9320	0
422	20241010	122800	252421260	9320	9320	9320	9320	5
423	20241010	122700	252374660	9310	9310	9310	9310	0
424	20241010	122600	252374660	9310	9310	9310	9310	0
425	20241010	122500	252374660	9310	9310	9310	9310	0
426	20241010	122400	252374660	9310	9310	9310	9310	169
427	20241010	122300	250801270	9330	9330	9330	9330	0
428	20241010	122200	250801270	9330	9330	9330	9330	3
429	20241010	122100	250773280	9310	9310	9310	9310	0
430	20241010	122000	250773280	9310	9310	9310	9310	99
431	20241010	121900	249851590	9300	9300	9300	9300	0
432	20241010	121800	249851590	9300	9300	9300	9300	0
433	20241010	121700	249851590	9300	9300	9300	9300	0
434	20241010	121600	249851590	9300	9300	9300	9300	0
435	20241010	121500	249851590	9300	9300	9300	9300	0
436	20241010	121400	249851590	9300	9300	9300	9300	0
437	20241010	121300	249851590	9300	9300	9300	9300	0
438	20241010	121200	249851590	9300	9300	9300	9300	0
439	20241010	121100	249851590	9300	9300	9300	9300	0
440	20241010	121000	249851590	9300	9300	9300	9300	0
441	20241010	120900	249851590	9300	9300	9300	9300	0
442	20241010	120800	249851590	9300	9300	9300	9300	0
443	20241010	120700	249851590	9300	9300	9300	9300	0
444	20241010	120600	249851590	9300	9300	9300	9300	0
445	20241010	120500	249851590	9300	9300	9300	9300	0
446	20241010	120400	249851590	9300	9300	9300	9300	0
447	20241010	120300	249851590	9300	9300	9300	9300	0
448	20241010	120200	249851590	9300	9300	9340	9300	653
449	20241010	120100	243768290	9300	9300	9300	9300	30
450	20241010	120000	243489290	9300	9300	9300	9300	0
451	20241010	115900	243489290	9300	9300	9300	9300	0
452	20241010	115800	243489290	9300	9300	9300	9300	0
453	20241010	115700	243489290	9300	9300	9300	9300	2
454	20241010	115600	243470690	9270	9270	9270	9270	0
455	20241010	115500	243470690	9270	9270	9270	9270	0
456	20241010	115400	243470690	9270	9270	9270	9270	0
457	20241010	115300	243470690	9270	9270	9270	9270	20
458	20241010	115200	243285290	9280	9280	9280	9280	0
459	20241010	115100	243285290	9280	9280	9280	9280	0
460	20241010	115000	243285290	9280	9280	9280	9280	0
461	20241010	114900	243285290	9280	9280	9280	9280	0
462	20241010	114800	243285290	9280	9280	9280	9280	0
463	20241010	114700	243285290	9280	9280	9280	9280	36
464	20241010	114600	242951210	9280	9280	9280	9280	0
465	20241010	114500	242951210	9280	9280	9280	9280	0
466	20241010	114400	242951210	9280	9280	9280	9280	0
467	20241010	114300	242951210	9280	9280	9280	9280	0
468	20241010	114200	242951210	9280	9280	9280	9280	0
469	20241010	114100	242951210	9280	9280	9280	9280	0
470	20241010	114000	242951210	9280	9280	9280	9280	65
471	20241010	113900	242348010	9290	9290	9290	9290	0
472	20241010	113800	242348010	9290	9290	9290	9290	0
473	20241010	113700	242348010	9290	9290	9290	9290	0
474	20241010	113600	242348010	9290	9290	9290	9290	0
475	20241010	113500	242348010	9290	9290	9290	9290	1
476	20241010	113400	242338720	9300	9300	9300	9300	0
477	20241010	113300	242338720	9300	9300	9300	9300	0
478	20241010	113200	242338720	9300	9300	9300	9300	100
479	20241010	113100	241408720	9300	9310	9310	9300	392
480	20241010	113000	237762910	9310	9320	9320	9310	9
481	20241010	112900	237679110	9330	9330	9330	9330	0
482	20241010	112800	237679110	9330	9330	9330	9330	28
483	20241010	112700	237417870	9330	9330	9330	9330	0
484	20241010	112600	237417870	9330	9330	9330	9330	0
485	20241010	112500	237417870	9330	9330	9330	9330	0
486	20241010	112400	237417870	9330	9330	9330	9330	1
487	20241010	112300	237408540	9310	9310	9310	9310	7
488	20241010	112200	237343370	9300	9300	9300	9300	0
489	20241010	112100	237343370	9300	9300	9300	9300	0
490	20241010	112000	237343370	9300	9290	9300	9290	630
491	20241010	111900	231486700	9300	9300	9300	9300	0
492	20241010	111800	231486700	9300	9300	9300	9300	0
493	20241010	111700	231486700	9300	9300	9300	9300	1
494	20241010	111600	231477400	9290	9290	9290	9290	0
495	20241010	111500	231477400	9290	9290	9290	9290	0
496	20241010	111400	231477400	9290	9290	9290	9290	90
497	20241010	111300	230641300	9290	9290	9290	9290	27
498	20241010	111200	230390470	9270	9270	9270	9270	10
499	20241010	111100	230297770	9270	9270	9270	9270	0
500	20241010	111000	230297770	9270	9270	9270	9270	0
501	20241010	110900	230297770	9270	9270	9270	9270	0
502	20241010	110800	230297770	9270	9270	9270	9270	0
503	20241010	110700	230297770	9270	9270	9270	9270	30
504	20241010	110600	230019670	9280	9280	9280	9280	9
505	20241010	110500	229936150	9300	9290	9300	9290	110
506	20241010	110400	228913950	9300	9230	9300	9230	5200
507	20241010	110300	180622500	9230	9230	9230	9230	0
508	20241010	110200	180622500	9230	9230	9230	9230	0
509	20241010	110100	180622500	9230	9230	9230	9230	0
510	20241010	110000	180622500	9230	9230	9230	9230	0
511	20241010	105900	180622500	9230	9210	9230	9200	205
512	20241010	105800	178734690	9230	9230	9230	9230	0
513	20241010	105700	178734690	9230	9230	9230	9230	0
514	20241010	105600	178734690	9230	9230	9230	9230	0
515	20241010	105500	178734690	9230	9230	9230	9230	19
516	20241010	105400	178559320	9200	9200	9200	9200	0
517	20241010	105300	178559320	9200	9200	9200	9200	0
518	20241010	105200	178559320	9200	9200	9200	9200	44
519	20241010	105100	178154520	9220	9210	9220	9210	315
520	20241010	105000	175251370	9210	9210	9210	9210	0
521	20241010	104900	175251370	9210	9210	9210	9210	27
522	20241010	104800	175002700	9200	9200	9200	9200	0
523	20241010	104700	175002700	9200	9200	9200	9200	0
524	20241010	104600	175002700	9200	9200	9200	9200	0
525	20241010	104500	175002700	9200	9200	9200	9200	0
526	20241010	104400	175002700	9200	9200	9200	9200	0
527	20241010	104300	175002700	9200	9200	9200	9200	50
528	20241010	104200	174542700	9200	9200	9200	9200	0
529	20241010	104100	174542700	9200	9200	9200	9200	179
530	20241010	104000	172895900	9200	9200	9200	9200	11
531	20241010	103900	172794700	9200	9200	9200	9200	200
532	20241010	103800	170954700	9200	9200	9200	9200	0
533	20241010	103700	170954700	9200	9200	9200	9200	0
534	20241010	103600	170954700	9200	9200	9200	9200	20
535	20241010	103500	170770700	9190	9190	9190	9190	0
536	20241010	103400	170770700	9190	9190	9190	9190	165
537	20241010	103300	169254350	9200	9200	9200	9200	32
538	20241010	103200	168959950	9200	9200	9200	9200	0
539	20241010	103100	168959950	9200	9200	9200	9200	4
540	20241010	103000	168923150	9200	9200	9200	9200	0
541	20241010	102900	168923150	9200	9200	9200	9200	0
542	20241010	102800	168923150	9200	9190	9200	9190	45
543	20241010	102700	168509200	9200	9200	9200	9200	1
544	20241010	102600	168500000	9200	9200	9200	9200	10
545	20241010	102500	168408000	9200	9200	9200	9200	10
546	20241010	102400	168316000	9190	9190	9200	9190	630
547	20241010	102300	162526200	9190	9190	9190	9190	10
548	20241010	102200	162434300	9180	9180	9180	9180	4
549	20241010	102100	162397580	9190	9190	9190	9190	1
550	20241010	102000	162388390	9200	9200	9200	9200	0
551	20241010	101900	162388390	9200	9200	9200	9200	0
552	20241010	101800	162388390	9200	9200	9200	9200	665
553	20241010	101700	156270390	9200	9200	9200	9190	545
554	20241010	101600	151257390	9200	9200	9200	9200	3
555	20241010	101500	151229790	9190	9190	9190	9190	0
556	20241010	101400	151229790	9190	9190	9190	9190	0
557	20241010	101300	151229790	9190	9190	9190	9190	20
558	20241010	101200	151045990	9190	9190	9190	9190	400
559	20241010	101100	147369990	9190	9190	9190	9190	0
560	20241010	101000	147369990	9190	9190	9190	9190	1
561	20241010	100900	147360800	9190	9190	9190	9190	1
562	20241010	100800	147351610	9190	9190	9190	9190	0
563	20241010	100700	147351610	9190	9190	9190	9190	2
564	20241010	100600	147333230	9190	9190	9190	9180	151
565	20241010	100500	145946540	9150	9150	9150	9150	0
566	20241010	100400	145946540	9150	9150	9150	9150	0
567	20241010	100300	145946540	9150	9150	9150	9150	5
568	20241010	100200	145900790	9170	9170	9170	9170	230
569	20241010	100100	143791690	9150	9150	9150	9150	508
570	20241010	100000	139143490	9150	9150	9150	9150	81
571	20241010	095900	138402340	9150	9170	9170	9150	1000
572	20241010	095800	129250630	9160	9170	9170	9150	1845
573	20241010	095700	112355500	9180	9180	9180	9180	23
574	20241010	095600	112144360	9180	9180	9180	9180	0
575	20241010	095500	112144360	9180	9180	9180	9180	854
576	20241010	095400	104304640	9180	9180	9180	9180	0
577	20241010	095300	104304640	9180	9180	9180	9180	0
578	20241010	095200	104304640	9180	9180	9180	9180	0
579	20241010	095100	104304640	9180	9180	9180	9180	35
580	20241010	095000	103983340	9190	9200	9200	9190	941
581	20241010	094900	95326340	9240	9240	9240	9240	0
582	20241010	094800	95326340	9240	9240	9240	9240	0
583	20241010	094700	95326340	9240	9240	9240	9240	0
584	20241010	094600	95326340	9240	9240	9240	9240	0
585	20241010	094500	95326340	9240	9210	9240	9210	118
586	20241010	094400	94239530	9240	9240	9240	9240	0
587	20241010	094300	94239530	9240	9240	9240	9240	27
588	20241010	094200	93990050	9240	9240	9240	9240	0
589	20241010	094100	93990050	9240	9240	9240	9240	0
590	20241010	094000	93990050	9240	9240	9240	9240	0
591	20241010	093900	93990050	9240	9240	9240	9240	8
592	20241010	093800	93916130	9240	9230	9240	9230	5
593	20241010	093700	93869960	9230	9230	9230	9230	0
594	20241010	093600	93869960	9230	9230	9230	9230	4
595	20241010	093500	93833040	9240	9240	9240	9240	4
596	20241010	093400	93796080	9240	9230	9240	9230	3
597	20241010	093300	93768370	9230	9230	9230	9230	1
598	20241010	093200	93759140	9210	9210	9210	9210	11
599	20241010	093100	93657830	9230	9210	9230	9210	251
600	20241010	093000	91346000	9210	9210	9210	9210	10
601	20241010	092900	91253900	9210	9200	9210	9200	23
602	20241010	092800	91042270	9200	9200	9200	9200	60
603	20241010	092700	90490270	9200	9200	9210	9200	52
604	20241010	092600	90011550	9180	9190	9190	9180	50
605	20241010	092500	89552540	9200	9200	9200	9200	0
606	20241010	092400	89552540	9200	9190	9200	9190	602
607	20241010	092300	84014160	9190	9190	9190	9190	2
608	20241010	092200	83995780	9190	9190	9190	9190	32
609	20241010	092100	83701700	9180	9180	9180	9180	1
610	20241010	092000	83692520	9260	9220	9260	9200	431
611	20241010	091900	79720300	9260	9220	9260	9220	257
612	20241010	091800	77349160	9190	9220	9220	9190	357
613	20241010	091700	74065730	9220	9300	9300	9220	5
614	20241010	091600	74019550	9220	9210	9220	9210	139
615	20241010	091500	72738180	9210	9250	9250	9210	288
616	20241010	091400	70078460	9340	9340	9340	9340	51
617	20241010	091300	69602120	9350	9350	9350	9350	0
618	20241010	091200	69602120	9350	9350	9350	9350	0
619	20241010	091100	69602120	9350	9340	9350	9340	100
620	20241010	091000	68667320	9350	9350	9350	9350	14
621	20241010	090900	68536420	9360	9350	9370	9350	46
622	20241010	090800	68106160	9300	9270	9300	9270	124
623	20241010	090700	66955500	9270	9260	9270	9260	11
624	20241010	090600	66853630	9260	9250	9260	9250	163
625	20241010	090500	65345870	9250	9250	9250	9250	33
626	20241010	090400	65040620	9200	9200	9200	9200	0
627	20241010	090300	65040620	9200	9200	9200	9200	0
628	20241010	090200	65040620	9200	9210	9210	9200	4500
629	20241010	090100	23635700	9200	9220	9220	9200	2500
630	20241010	090000	634800	9200	9200	9200	9200	69