KissMeData/196300/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203700	217290920	11670	11670	11670	11670	831
3	20241004	203600	217290920	11670	11670	11670	11670	0
4	20241004	203500	217290920	11670	11670	11670	11670	0
5	20241004	203400	217290920	11670	11670	11670	11670	0
6	20241004	203300	217290920	11670	11670	11670	11670	0
7	20241004	203200	217290920	11670	11670	11670	11670	0
8	20241004	203100	217290920	11670	11670	11670	11670	0
9	20241004	203000	217290920	11670	11670	11670	11670	0
10	20241004	202900	217290920	11670	11670	11670	11670	0
11	20241004	202800	217290920	11670	11670	11670	11670	0
12	20241004	202700	217290920	11670	11670	11670	11670	0
13	20241004	202600	217290920	11670	11670	11670	11670	0
14	20241004	202500	217290920	11670	11670	11670	11670	0
15	20241004	202400	217290920	11670	11670	11670	11670	0
16	20241004	202300	217290920	11670	11670	11670	11670	0
17	20241004	202200	217290920	11670	11670	11670	11670	0
18	20241004	202100	217290920	11670	11670	11670	11670	0
19	20241004	202000	217290920	11670	11670	11670	11670	0
20	20241004	201900	217290920	11670	11670	11670	11670	0
21	20241004	201800	217290920	11670	11670	11670	11670	0
22	20241004	201700	217290920	11670	11670	11670	11670	0
23	20241004	201600	217290920	11670	11670	11670	11670	0
24	20241004	201500	217290920	11670	11670	11670	11670	0
25	20241004	201400	217290920	11670	11670	11670	11670	0
26	20241004	201300	217290920	11670	11670	11670	11670	0
27	20241004	201200	217290920	11670	11670	11670	11670	0
28	20241004	201100	217290920	11670	11670	11670	11670	0
29	20241004	201000	217290920	11670	11670	11670	11670	0
30	20241004	200900	217290920	11670	11670	11670	11670	0
31	20241004	200800	217290920	11670	11670	11670	11670	0
32	20241004	200700	217290920	11670	11670	11670	11670	831
33	20241004	200600	217290920	11670	11670	11670	11670	0
34	20241004	200500	217290920	11670	11670	11670	11670	0
35	20241004	200400	217290920	11670	11670	11670	11670	0
36	20241004	200300	217290920	11670	11670	11670	11670	0
37	20241004	200200	217290920	11670	11670	11670	11670	0
38	20241004	200100	217290920	11670	11670	11670	11670	0
39	20241004	200000	217290920	11670	11670	11670	11670	0
40	20241004	195900	217290920	11670	11670	11670	11670	0
41	20241004	195800	217290920	11670	11670	11670	11670	0
42	20241004	195700	217290920	11670	11670	11670	11670	0
43	20241004	195600	217290920	11670	11670	11670	11670	0
44	20241004	195500	217290920	11670	11670	11670	11670	0
45	20241004	195400	217290920	11670	11670	11670	11670	0
46	20241004	195300	217290920	11670	11670	11670	11670	0
47	20241004	195200	217290920	11670	11670	11670	11670	0
48	20241004	195100	217290920	11670	11670	11670	11670	0
49	20241004	195000	217290920	11670	11670	11670	11670	0
50	20241004	194900	217290920	11670	11670	11670	11670	0
51	20241004	194800	217290920	11670	11670	11670	11670	0
52	20241004	194700	217290920	11670	11670	11670	11670	0
53	20241004	194600	217290920	11670	11670	11670	11670	0
54	20241004	194500	217290920	11670	11670	11670	11670	0
55	20241004	194400	217290920	11670	11670	11670	11670	0
56	20241004	194300	217290920	11670	11670	11670	11670	0
57	20241004	194200	217290920	11670	11670	11670	11670	0
58	20241004	194100	217290920	11670	11670	11670	11670	0
59	20241004	194000	217290920	11670	11670	11670	11670	0
60	20241004	193900	217290920	11670	11670	11670	11670	0
61	20241004	193800	217290920	11670	11670	11670	11670	0
62	20241004	193700	217290920	11670	11670	11670	11670	831
63	20241004	193600	217290920	11670	11670	11670	11670	0
64	20241004	193500	217290920	11670	11670	11670	11670	0
65	20241004	193400	217290920	11670	11670	11670	11670	0
66	20241004	193300	217290920	11670	11670	11670	11670	0
67	20241004	193200	217290920	11670	11670	11670	11670	0
68	20241004	193100	217290920	11670	11670	11670	11670	0
69	20241004	193000	217290920	11670	11670	11670	11670	0
70	20241004	192900	217290920	11670	11670	11670	11670	0
71	20241004	192800	217290920	11670	11670	11670	11670	0
72	20241004	192700	217290920	11670	11670	11670	11670	0
73	20241004	192600	217290920	11670	11670	11670	11670	0
74	20241004	192500	217290920	11670	11670	11670	11670	0
75	20241004	192400	217290920	11670	11670	11670	11670	0
76	20241004	192300	217290920	11670	11670	11670	11670	0
77	20241004	192200	217290920	11670	11670	11670	11670	0
78	20241004	192100	217290920	11670	11670	11670	11670	0
79	20241004	192000	217290920	11670	11670	11670	11670	0
80	20241004	191900	217290920	11670	11670	11670	11670	0
81	20241004	191800	217290920	11670	11670	11670	11670	0
82	20241004	191700	217290920	11670	11670	11670	11670	0
83	20241004	191600	217290920	11670	11670	11670	11670	0
84	20241004	191500	217290920	11670	11670	11670	11670	0
85	20241004	191400	217290920	11670	11670	11670	11670	0
86	20241004	191300	217290920	11670	11670	11670	11670	0
87	20241004	191200	217290920	11670	11670	11670	11670	0
88	20241004	191100	217290920	11670	11670	11670	11670	0
89	20241004	191000	217290920	11670	11670	11670	11670	0
90	20241004	190900	217290920	11670	11670	11670	11670	0
91	20241004	190800	217290920	11670	11670	11670	11670	0
92	20241004	190700	217290920	11670	11670	11670	11670	831
93	20241004	190600	217290920	11670	11670	11670	11670	0
94	20241004	190500	217290920	11670	11670	11670	11670	0
95	20241004	190400	217290920	11670	11670	11670	11670	0
96	20241004	190300	217290920	11670	11670	11670	11670	0
97	20241004	190200	217290920	11670	11670	11670	11670	0
98	20241004	190100	217290920	11670	11670	11670	11670	0
99	20241004	190000	217290920	11670	11670	11670	11670	0
100	20241004	185900	217290920	11670	11670	11670	11670	0
101	20241004	185800	217290920	11670	11670	11670	11670	0
102	20241004	185700	217290920	11670	11670	11670	11670	0
103	20241004	185600	217290920	11670	11670	11670	11670	0
104	20241004	185500	217290920	11670	11670	11670	11670	0
105	20241004	185400	217290920	11670	11670	11670	11670	0
106	20241004	185300	217290920	11670	11670	11670	11670	0
107	20241004	185200	217290920	11670	11670	11670	11670	0
108	20241004	185100	217290920	11670	11670	11670	11670	0
109	20241004	185000	217290920	11670	11670	11670	11670	0
110	20241004	184900	217290920	11670	11670	11670	11670	0
111	20241004	184800	217290920	11670	11670	11670	11670	0
112	20241004	184700	217290920	11670	11670	11670	11670	0
113	20241004	184600	217290920	11670	11670	11670	11670	0
114	20241004	184500	217290920	11670	11670	11670	11670	0
115	20241004	184400	217290920	11670	11670	11670	11670	0
116	20241004	184300	217290920	11670	11670	11670	11670	0
117	20241004	184200	217290920	11670	11670	11670	11670	0
118	20241004	184100	217290920	11670	11670	11670	11670	0
119	20241004	184000	217290920	11670	11670	11670	11670	0
120	20241004	183900	217290920	11670	11670	11670	11670	0
121	20241004	183800	217290920	11670	11670	11670	11670	0
122	20241004	183700	217290920	11670	11670	11670	11670	831
123	20241004	183600	217290920	11670	11670	11670	11670	0
124	20241004	183500	217290920	11670	11670	11670	11670	0
125	20241004	183400	217290920	11670	11670	11670	11670	0
126	20241004	183300	217290920	11670	11670	11670	11670	0
127	20241004	183200	217290920	11670	11670	11670	11670	0
128	20241004	183100	217290920	11670	11670	11670	11670	0
129	20241004	183000	217290920	11670	11670	11670	11670	0
130	20241004	182900	217290920	11670	11670	11670	11670	0
131	20241004	182800	217290920	11670	11670	11670	11670	0
132	20241004	182700	217290920	11670	11670	11670	11670	0
133	20241004	182600	217290920	11670	11670	11670	11670	0
134	20241004	182500	217290920	11670	11670	11670	11670	0
135	20241004	182400	217290920	11670	11670	11670	11670	0
136	20241004	182300	217290920	11670	11670	11670	11670	0
137	20241004	182200	217290920	11670	11670	11670	11670	0
138	20241004	182100	217290920	11670	11670	11670	11670	0
139	20241004	182000	217290920	11670	11670	11670	11670	0
140	20241004	181900	217290920	11670	11670	11670	11670	0
141	20241004	181800	217290920	11670	11670	11670	11670	0
142	20241004	181700	217290920	11670	11670	11670	11670	0
143	20241004	181600	217290920	11670	11670	11670	11670	0
144	20241004	181500	217290920	11670	11670	11670	11670	0
145	20241004	181400	217290920	11670	11670	11670	11670	0
146	20241004	181300	217290920	11670	11670	11670	11670	0
147	20241004	181200	217290920	11670	11670	11670	11670	0
148	20241004	181100	217290920	11670	11670	11670	11670	0
149	20241004	181000	217290920	11670	11670	11670	11670	0
150	20241004	180900	217290920	11670	11670	11670	11670	0
151	20241004	180800	217290920	11670	11670	11670	11670	0
152	20241004	180700	217290920	11670	11670	11670	11670	831
153	20241004	180600	217290920	11670	11670	11670	11670	0
154	20241004	180500	217290920	11670	11670	11670	11670	0
155	20241004	180400	217290920	11670	11670	11670	11670	0
156	20241004	180300	217290920	11670	11670	11670	11670	0
157	20241004	180200	217290920	11670	11670	11670	11670	0
158	20241004	180100	217290920	11670	11670	11670	11670	0
159	20241004	180000	217290920	11670	11670	11670	11670	0
160	20241004	175900	217290920	11670	11670	11670	11670	0
161	20241004	175800	217290920	11670	11670	11670	11670	0
162	20241004	175700	217290920	11670	11670	11670	11670	0
163	20241004	175600	217290920	11670	11670	11670	11670	0
164	20241004	175500	217290920	11670	11670	11670	11670	0
165	20241004	175400	217290920	11670	11670	11670	11670	0
166	20241004	175300	217290920	11670	11670	11670	11670	0
167	20241004	175200	217290920	11670	11670	11670	11670	0
168	20241004	175100	217290920	11670	11670	11670	11670	0
169	20241004	175000	217290920	11670	11670	11670	11670	0
170	20241004	174900	217290920	11670	11670	11670	11670	0
171	20241004	174800	217290920	11670	11670	11670	11670	0
172	20241004	174700	217290920	11670	11670	11670	11670	0
173	20241004	174600	217290920	11670	11670	11670	11670	0
174	20241004	174500	217290920	11670	11670	11670	11670	0
175	20241004	174400	217290920	11670	11670	11670	11670	0
176	20241004	174300	217290920	11670	11670	11670	11670	0
177	20241004	174200	217290920	11670	11670	11670	11670	0
178	20241004	174100	217290920	11670	11670	11670	11670	0
179	20241004	174000	217290920	11670	11670	11670	11670	0
180	20241004	173900	217290920	11670	11670	11670	11670	0
181	20241004	173800	217290920	11670	11670	11670	11670	0
182	20241004	173700	217290920	11670	11670	11670	11670	831
183	20241004	173600	217290920	11670	11670	11670	11670	0
184	20241004	173500	217290920	11670	11670	11670	11670	0
185	20241004	173400	217290920	11670	11670	11670	11670	0
186	20241004	173300	217290920	11670	11670	11670	11670	0
187	20241004	173200	217290920	11670	11670	11670	11670	0
188	20241004	173100	217290920	11670	11670	11670	11670	0
189	20241004	173000	217290920	11670	11670	11670	11670	0
190	20241004	172900	217290920	11670	11670	11670	11670	0
191	20241004	172800	217290920	11670	11670	11670	11670	0
192	20241004	172700	217290920	11670	11670	11670	11670	0
193	20241004	172600	217290920	11670	11670	11670	11670	0
194	20241004	172500	217290920	11670	11670	11670	11670	0
195	20241004	172400	217290920	11670	11670	11670	11670	0
196	20241004	172300	217290920	11670	11670	11670	11670	0
197	20241004	172200	217290920	11670	11670	11670	11670	0
198	20241004	172100	217290920	11670	11670	11670	11670	0
199	20241004	172000	217290920	11670	11670	11670	11670	0
200	20241004	171900	217290920	11670	11670	11670	11670	0
201	20241004	171800	217290920	11670	11670	11670	11670	0
202	20241004	171700	217290920	11670	11670	11670	11670	0
203	20241004	171600	217290920	11670	11670	11670	11670	0
204	20241004	171500	217290920	11670	11670	11670	11670	0
205	20241004	171400	217290920	11670	11670	11670	11670	0
206	20241004	171300	217290920	11670	11670	11670	11670	0
207	20241004	171200	217290920	11670	11670	11670	11670	0
208	20241004	171100	217290920	11670	11670	11670	11670	0
209	20241004	171000	217290920	11670	11670	11670	11670	0
210	20241004	170900	217290920	11670	11670	11670	11670	0
211	20241004	170800	217290920	11670	11670	11670	11670	0
212	20241004	170700	217290920	11670	11670	11670	11670	831
213	20241004	170600	217290920	11670	11670	11670	11670	0
214	20241004	170500	217290920	11670	11670	11670	11670	0
215	20241004	170400	217290920	11670	11670	11670	11670	0
216	20241004	170300	217290920	11670	11670	11670	11670	0
217	20241004	170200	217290920	11670	11670	11670	11670	0
218	20241004	170100	217290920	11670	11670	11670	11670	0
219	20241004	170000	217290920	11670	11670	11670	11670	0
220	20241004	165900	217290920	11670	11670	11670	11670	0
221	20241004	165800	217290920	11670	11670	11670	11670	0
222	20241004	165700	217290920	11670	11670	11670	11670	0
223	20241004	165600	217290920	11670	11670	11670	11670	0
224	20241004	165500	217290920	11670	11670	11670	11670	0
225	20241004	165400	217290920	11670	11670	11670	11670	0
226	20241004	165300	217290920	11670	11670	11670	11670	0
227	20241004	165200	217290920	11670	11670	11670	11670	0
228	20241004	165100	217290920	11670	11670	11670	11670	0
229	20241004	165000	217290920	11670	11670	11670	11670	0
230	20241004	164900	217290920	11670	11670	11670	11670	0
231	20241004	164800	217290920	11670	11670	11670	11670	0
232	20241004	164700	217290920	11670	11670	11670	11670	0
233	20241004	164600	217290920	11670	11670	11670	11670	0
234	20241004	164500	217290920	11670	11670	11670	11670	0
235	20241004	164400	217290920	11670	11670	11670	11670	0
236	20241004	164300	217290920	11670	11670	11670	11670	0
237	20241004	164200	217290920	11670	11670	11670	11670	0
238	20241004	164100	217290920	11670	11670	11670	11670	0
239	20241004	164000	217290920	11670	11670	11670	11670	0
240	20241004	163900	217290920	11670	11670	11670	11670	0
241	20241004	163800	217290920	11670	11670	11670	11670	0
242	20241004	163700	217290920	11670	11670	11670	11670	831
243	20241004	163600	217290920	11670	11670	11670	11670	0
244	20241004	163500	217290920	11670	11670	11670	11670	0
245	20241004	163400	217290920	11670	11670	11670	11670	0
246	20241004	163300	217290920	11670	11670	11670	11670	0
247	20241004	163200	217290920	11670	11670	11670	11670	0
248	20241004	163100	217290920	11670	11670	11670	11670	0
249	20241004	163000	217290920	11670	11670	11670	11670	0
250	20241004	162900	217290920	11670	11670	11670	11670	0
251	20241004	162800	217290920	11670	11670	11670	11670	0
252	20241004	162700	217290920	11670	11670	11670	11670	0
253	20241004	162600	217290920	11670	11670	11670	11670	0
254	20241004	162500	217290920	11670	11670	11670	11670	0
255	20241004	162400	217290920	11670	11670	11670	11670	0
256	20241004	162300	217290920	11670	11670	11670	11670	0
257	20241004	162200	217290920	11670	11670	11670	11670	0
258	20241004	162100	217290920	11670	11670	11670	11670	0
259	20241004	162000	217290920	11670	11670	11670	11670	0
260	20241004	161900	217290920	11670	11670	11670	11670	0
261	20241004	161800	217290920	11670	11670	11670	11670	0
262	20241004	161700	217290920	11670	11670	11670	11670	0
263	20241004	161600	217290920	11670	11670	11670	11670	0
264	20241004	161500	217290920	11670	11670	11670	11670	0
265	20241004	161400	217290920	11670	11670	11670	11670	0
266	20241004	161300	217290920	11670	11670	11670	11670	0
267	20241004	161200	217290920	11670	11670	11670	11670	0
268	20241004	161100	217290920	11670	11670	11670	11670	0
269	20241004	161000	217290920	11670	11670	11670	11670	0
270	20241004	160900	217290920	11670	11670	11670	11670	0
271	20241004	160800	217290920	11670	11670	11670	11670	0
272	20241004	160700	217290920	11670	11670	11670	11670	831
273	20241004	160600	217290920	11670	11670	11670	11670	0
274	20241004	160500	217290920	11670	11670	11670	11670	0
275	20241004	160400	217290920	11670	11670	11670	11670	0
276	20241004	160300	217290920	11670	11670	11670	11670	0
277	20241004	160200	217290920	11670	11670	11670	11670	0
278	20241004	160100	217290920	11670	11670	11670	11670	0
279	20241004	160000	217290920	11670	11670	11670	11670	0
280	20241004	155900	217290920	11670	11670	11670	11670	0
281	20241004	155800	217290920	11670	11670	11670	11670	0
282	20241004	155700	217290920	11670	11670	11670	11670	0
283	20241004	155600	217290920	11670	11670	11670	11670	0
284	20241004	155500	217290920	11670	11670	11670	11670	0
285	20241004	155400	217290920	11670	11670	11670	11670	0
286	20241004	155300	217290920	11670	11670	11670	11670	0
287	20241004	155200	217290920	11670	11670	11670	11670	0
288	20241004	155100	217290920	11670	11670	11670	11670	0
289	20241004	155000	217290920	11670	11670	11670	11670	0
290	20241004	154900	217290920	11670	11670	11670	11670	0
291	20241004	154800	217290920	11670	11670	11670	11670	0
292	20241004	154700	217290920	11670	11670	11670	11670	0
293	20241004	154600	217290920	11670	11670	11670	11670	0
294	20241004	154500	217290920	11670	11670	11670	11670	0
295	20241004	154400	217290920	11670	11670	11670	11670	0
296	20241004	154300	217290920	11670	11670	11670	11670	0
297	20241004	154200	217290920	11670	11670	11670	11670	0
298	20241004	154100	217290920	11670	11670	11670	11670	0
299	20241004	154000	217290920	11670	11670	11670	11670	0
300	20241004	153900	217290920	11670	11670	11670	11670	0
301	20241004	153800	217290920	11670	11670	11670	11670	0
302	20241004	153700	217290920	11670	11670	11670	11670	831
303	20241004	153600	217290920	11670	11670	11670	11670	0
304	20241004	153500	217290920	11670	11670	11670	11670	0
305	20241004	153400	217290920	11670	11670	11670	11670	0
306	20241004	153300	217290920	11670	11670	11670	11670	0
307	20241004	153200	217290920	11670	11670	11670	11670	0
308	20241004	153100	217290920	11670	11670	11670	11670	0
309	20241004	153000	217290920	11670	11670	11670	11670	831
310	20241004	152900	207593150	11490	11490	11490	11490	0
311	20241004	152800	207593150	11490	11490	11490	11490	0
312	20241004	152700	207593150	11490	11490	11490	11490	0
313	20241004	152600	207593150	11490	11490	11490	11490	0
314	20241004	152500	207593150	11490	11490	11490	11490	0
315	20241004	152400	207593150	11490	11490	11490	11490	0
316	20241004	152300	207593150	11490	11490	11490	11490	0
317	20241004	152200	207593150	11490	11490	11490	11490	0
318	20241004	152100	207593150	11490	11490	11490	11490	0
319	20241004	152000	207593150	11490	11490	11490	11490	0
320	20241004	151900	207593150	11490	11490	11490	11490	9
321	20241004	151800	207489740	11680	11680	11680	11680	4
322	20241004	151700	207443020	11690	11640	11690	11280	2652
323	20241004	151600	177073730	11700	11700	11700	11700	0
324	20241004	151500	177073730	11700	11700	11700	11700	0
325	20241004	151400	177073730	11700	11700	11700	11700	0
326	20241004	151300	177073730	11700	11690	11700	11690	5
327	20241004	151200	177015250	11620	11620	11620	11620	23
328	20241004	151100	176747990	11620	11620	11620	11620	2
329	20241004	151000	176724750	11620	11620	11620	11620	0
330	20241004	150900	176724750	11620	11670	11670	11620	1000
331	20241004	150800	165099710	11650	11650	11650	11650	0
332	20241004	150700	165099710	11650	11650	11650	11650	50
333	20241004	150600	164517210	11650	11650	11650	11650	0
334	20241004	150500	164517210	11650	11650	11650	11650	0
335	20241004	150400	164517210	11650	11650	11650	11650	36
336	20241004	150300	164097810	11650	11650	11650	11650	20
337	20241004	150200	163864810	11680	11680	11680	11680	0
338	20241004	150100	163864810	11680	11650	11680	11650	108
339	20241004	150000	162605080	11660	11660	11660	11660	0
340	20241004	145900	162605080	11660	11640	11660	11640	100
341	20241004	145800	161440580	11630	11630	11630	11630	0
342	20241004	145700	161440580	11630	11630	11630	11630	79
343	20241004	145600	160521810	11630	11630	11630	11630	61
344	20241004	145500	159812380	11640	11640	11640	11640	11
345	20241004	145400	159684340	11630	11630	11630	11630	40
346	20241004	145300	159219140	11620	11620	11620	11620	25
347	20241004	145200	158928640	11610	11610	11610	11610	0
348	20241004	145100	158928640	11610	11610	11610	11610	0
349	20241004	145000	158928640	11610	11610	11610	11610	0
350	20241004	144900	158928640	11610	11610	11610	11610	391
351	20241004	144800	154389130	11610	11610	11610	11610	0
352	20241004	144700	154389130	11610	11610	11610	11610	0
353	20241004	144600	154389130	11610	11610	11610	11610	0
354	20241004	144500	154389130	11610	11610	11610	11610	0
355	20241004	144400	154389130	11610	11630	11630	11570	76
356	20241004	144300	153506670	11630	11630	11630	11630	0
357	20241004	144200	153506670	11630	11630	11630	11630	0
358	20241004	144100	153506670	11630	11630	11630	11630	0
359	20241004	144000	153506670	11630	11630	11630	11630	0
360	20241004	143900	153506670	11630	11630	11630	11630	0
361	20241004	143800	153506670	11630	11640	11640	11630	46
362	20241004	143700	152971500	11630	11630	11630	11630	16
363	20241004	143600	152785420	11640	11640	11640	11640	10
364	20241004	143500	152669020	11630	11630	11630	11630	0
365	20241004	143400	152669020	11630	11630	11630	11630	0
366	20241004	143300	152669020	11630	11630	11630	11630	0
367	20241004	143200	152669020	11630	11630	11630	11630	0
368	20241004	143100	152669020	11630	11630	11630	11630	0
369	20241004	143000	152669020	11630	11630	11630	11630	0
370	20241004	142900	152669020	11630	11680	11700	11630	150
371	20241004	142800	150914670	11680	11680	11680	11680	0
372	20241004	142700	150914670	11680	11680	11680	11680	6
373	20241004	142600	150844590	11690	11670	11690	11490	4317
374	20241004	142500	100930110	11670	11680	11680	11670	101
375	20241004	142400	99750440	11690	11690	11690	11690	0
376	20241004	142300	99750440	11690	11690	11690	11690	0
377	20241004	142200	99750440	11690	11690	11690	11690	0
378	20241004	142100	99750440	11690	11690	11690	11690	0
379	20241004	142000	99750440	11690	11690	11690	11690	0
380	20241004	141900	99750440	11690	11690	11690	11690	0
381	20241004	141800	99750440	11690	11690	11690	11690	0
382	20241004	141700	99750440	11690	11690	11690	11690	0
383	20241004	141600	99750440	11690	11690	11690	11690	0
384	20241004	141500	99750440	11690	11690	11690	11690	0
385	20241004	141400	99750440	11690	11710	11710	11690	68
386	20241004	141300	98955360	11700	11700	11700	11700	0
387	20241004	141200	98955360	11700	11700	11700	11700	0
388	20241004	141100	98955360	11700	11700	11700	11700	0
389	20241004	141000	98955360	11700	11700	11700	11700	0
390	20241004	140900	98955360	11700	11700	11700	11700	0
391	20241004	140800	98955360	11700	11700	11700	11700	0
392	20241004	140700	98955360	11700	11700	11700	11700	0
393	20241004	140600	98955360	11700	11700	11700	11700	0
394	20241004	140500	98955360	11700	11700	11700	11700	0
395	20241004	140400	98955360	11700	11700	11700	11700	0
396	20241004	140300	98955360	11700	11700	11700	11700	0
397	20241004	140200	98955360	11700	11700	11700	11700	0
398	20241004	140100	98955360	11700	11700	11700	11700	0
399	20241004	140000	98955360	11700	11700	11700	11700	0
400	20241004	135900	98955360	11700	11700	11700	11700	0
401	20241004	135800	98955360	11700	11700	11700	11700	0
402	20241004	135700	98955360	11700	11700	11700	11700	0
403	20241004	135600	98955360	11700	11680	11700	11680	262
404	20241004	135500	95890360	11660	11660	11660	11660	0
405	20241004	135400	95890360	11660	11670	11670	11650	20
406	20241004	135300	95657240	11680	11690	11690	11680	161
407	20241004	135200	93776360	11690	11690	11690	11690	10
408	20241004	135100	93659460	11700	11700	11700	11700	0
409	20241004	135000	93659460	11700	11700	11700	11700	0
410	20241004	134900	93659460	11700	11700	11700	11700	0
411	20241004	134800	93659460	11700	11700	11700	11700	0
412	20241004	134700	93659460	11700	11700	11700	11700	32
413	20241004	134600	93285060	11700	11700	11700	11700	0
414	20241004	134500	93285060	11700	11700	11700	11700	19
415	20241004	134400	93062760	11720	11720	11720	11720	0
416	20241004	134300	93062760	11720	11720	11720	11720	0
417	20241004	134200	93062760	11720	11710	11720	11710	135
418	20241004	134100	91481830	11710	11710	11710	11710	9
419	20241004	134000	91376440	11720	11720	11720	11720	2
420	20241004	133900	91353000	11720	11720	11720	11720	0
421	20241004	133800	91353000	11720	11720	11720	11720	0
422	20241004	133700	91353000	11720	11720	11720	11720	16
423	20241004	133600	91165480	11720	11730	11730	11720	16
424	20241004	133500	90977900	11770	11770	11770	11770	0
425	20241004	133400	90977900	11770	11770	11770	11770	0
426	20241004	133300	90977900	11770	11770	11770	11770	0
427	20241004	133200	90977900	11770	11750	11770	11750	100
428	20241004	133100	89802760	11750	11750	11750	11750	0
429	20241004	133000	89802760	11750	11750	11750	11750	0
430	20241004	132900	89802760	11750	11750	11750	11750	0
431	20241004	132800	89802760	11750	11750	11750	11750	0
432	20241004	132700	89802760	11750	11750	11750	11750	12
433	20241004	132600	89661760	11740	11740	11740	11740	1
434	20241004	132500	89650020	11720	11720	11720	11720	0
435	20241004	132400	89650020	11720	11720	11720	11720	0
436	20241004	132300	89650020	11720	11720	11720	11720	0
437	20241004	132200	89650020	11720	11720	11720	11720	0
438	20241004	132100	89650020	11720	11720	11720	11720	0
439	20241004	132000	89650020	11720	11720	11720	11720	24
440	20241004	131900	89368740	11730	11730	11730	11730	2
441	20241004	131800	89345280	11730	11730	11730	11730	0
442	20241004	131700	89345280	11730	11730	11730	11730	0
443	20241004	131600	89345280	11730	11730	11730	11730	0
444	20241004	131500	89345280	11730	11730	11730	11730	0
445	20241004	131400	89345280	11730	11730	11730	11730	0
446	20241004	131300	89345280	11730	11730	11730	11730	0
447	20241004	131200	89345280	11730	11730	11730	11730	256
448	20241004	131100	86342400	11730	11730	11730	11730	0
449	20241004	131000	86342400	11730	11730	11730	11730	50
450	20241004	130900	85755900	11730	11730	11730	11730	134
451	20241004	130800	84184080	11690	11690	11690	11690	1
452	20241004	130700	84172390	11720	11720	11720	11720	6
453	20241004	130600	84102070	11720	11720	11720	11720	116
454	20241004	130500	82742550	11680	11680	11680	11680	0
455	20241004	130400	82742550	11680	11680	11680	11680	0
456	20241004	130300	82742550	11680	11680	11680	11680	0
457	20241004	130200	82742550	11680	11680	11680	11680	0
458	20241004	130100	82742550	11680	11680	11680	11680	0
459	20241004	130000	82742550	11680	11680	11680	11680	0
460	20241004	125900	82742550	11680	11680	11680	11680	0
461	20241004	125800	82742550	11680	11680	11680	11680	0
462	20241004	125700	82742550	11680	11680	11680	11680	4
463	20241004	125600	82695830	11680	11680	11680	11680	0
464	20241004	125500	82695830	11680	11680	11680	11680	0
465	20241004	125400	82695830	11680	11680	11680	11680	172
466	20241004	125300	80686870	11650	11650	11650	11650	0
467	20241004	125200	80686870	11650	11650	11650	11650	0
468	20241004	125100	80686870	11650	11690	11690	11650	100
469	20241004	125000	79521730	11700	11700	11700	11700	0
470	20241004	124900	79521730	11700	11700	11700	11700	0
471	20241004	124800	79521730	11700	11700	11700	11700	0
472	20241004	124700	79521730	11700	11700	11700	11700	11
473	20241004	124600	79393030	11730	11730	11730	11730	0
474	20241004	124500	79393030	11730	11730	11730	11730	0
475	20241004	124400	79393030	11730	11730	11730	11730	0
476	20241004	124300	79393030	11730	11730	11730	11730	0
477	20241004	124200	79393030	11730	11730	11730	11730	0
478	20241004	124100	79393030	11730	11730	11730	11730	0
479	20241004	124000	79393030	11730	11730	11730	11730	0
480	20241004	123900	79393030	11730	11730	11730	11730	0
481	20241004	123800	79393030	11730	11730	11730	11730	0
482	20241004	123700	79393030	11730	11730	11730	11730	0
483	20241004	123600	79393030	11730	11700	11730	11700	17
484	20241004	123500	79193840	11690	11690	11690	11690	10
485	20241004	123400	79076940	11680	11680	11680	11680	0
486	20241004	123300	79076940	11680	11680	11680	11680	0
487	20241004	123200	79076940	11680	11680	11680	11680	2
488	20241004	123100	79053580	11650	11650	11650	11650	0
489	20241004	123000	79053580	11650	11650	11650	11650	6
490	20241004	122900	78983680	11620	11620	11620	11620	0
491	20241004	122800	78983680	11620	11620	11620	11620	0
492	20241004	122700	78983680	11620	11660	11660	11620	400
493	20241004	122600	74327280	11660	11660	11660	11660	0
494	20241004	122500	74327280	11660	11670	11670	11660	150
495	20241004	122400	72577460	11670	11670	11670	11670	0
496	20241004	122300	72577460	11670	11680	11680	11670	171
497	20241004	122200	70581870	11710	11710	11710	11710	0
498	20241004	122100	70581870	11710	11710	11710	11710	0
499	20241004	122000	70581870	11710	11710	11710	11710	4
500	20241004	121900	70535030	11710	11710	11710	11710	2
501	20241004	121800	70511610	11710	11710	11710	11710	0
502	20241004	121700	70511610	11710	11710	11710	11710	0
503	20241004	121600	70511610	11710	11710	11710	11710	1
504	20241004	121500	70499900	11670	11670	11670	11670	0
505	20241004	121400	70499900	11670	11670	11670	11670	0
506	20241004	121300	70499900	11670	11670	11670	11670	3
507	20241004	121200	70464890	11730	11730	11730	11730	0
508	20241004	121100	70464890	11730	11700	11730	11670	209
509	20241004	121000	68025230	11730	11730	11730	11730	0
510	20241004	120900	68025230	11730	11730	11730	11730	0
511	20241004	120800	68025230	11730	11730	11730	11730	0
512	20241004	120700	68025230	11730	11730	11730	11730	1
513	20241004	120600	68013500	11730	11730	11730	11730	0
514	20241004	120500	68013500	11730	11730	11730	11730	9
515	20241004	120400	67907930	11730	11730	11730	11730	0
516	20241004	120300	67907930	11730	11730	11730	11730	0
517	20241004	120200	67907930	11730	11730	11730	11730	0
518	20241004	120100	67907930	11730	11730	11730	11730	0
519	20241004	120000	67907930	11730	11730	11730	11730	0
520	20241004	115900	67907930	11730	11730	11730	11730	0
521	20241004	115800	67907930	11730	11730	11730	11730	0
522	20241004	115700	67907930	11730	11730	11730	11730	0
523	20241004	115600	67907930	11730	11730	11730	11730	0
524	20241004	115500	67907930	11730	11730	11730	11730	0
525	20241004	115400	67907930	11730	11730	11730	11730	0
526	20241004	115300	67907930	11730	11730	11730	11730	0
527	20241004	115200	67907930	11730	11730	11730	11730	0
528	20241004	115100	67907930	11730	11730	11730	11730	0
529	20241004	115000	67907930	11730	11730	11730	11730	7
530	20241004	114900	67825820	11730	11730	11730	11730	2
531	20241004	114800	67802360	11720	11720	11720	11720	0
532	20241004	114700	67802360	11720	11700	11720	11700	2
533	20241004	114600	67778940	11730	11730	11730	11730	0
534	20241004	114500	67778940	11730	11730	11730	11730	12
535	20241004	114400	67638180	11740	11740	11740	11740	0
536	20241004	114300	67638180	11740	11740	11740	11740	0
537	20241004	114200	67638180	11740	11740	11740	11740	0
538	20241004	114100	67638180	11740	11740	11740	11740	1
539	20241004	114000	67626440	11710	11710	11710	11710	1
540	20241004	113900	67614730	11740	11740	11740	11740	0
541	20241004	113800	67614730	11740	11740	11740	11740	2
542	20241004	113700	67591250	11740	11740	11740	11740	3
543	20241004	113600	67556030	11800	11800	11800	11800	0
544	20241004	113500	67556030	11800	11800	11800	11800	0
545	20241004	113400	67556030	11800	11800	11800	11800	0
546	20241004	113300	67556030	11800	11800	11800	11800	0
547	20241004	113200	67556030	11800	11800	11800	11800	0
548	20241004	113100	67556030	11800	11740	11800	11740	8
549	20241004	113000	67461690	11800	11800	11800	11800	0
550	20241004	112900	67461690	11800	11800	11800	11800	0
551	20241004	112800	67461690	11800	11800	11800	11800	0
552	20241004	112700	67461690	11800	11800	11800	11800	0
553	20241004	112600	67461690	11800	11800	11800	11800	0
554	20241004	112500	67461690	11800	11800	11800	11800	0
555	20241004	112400	67461690	11800	11800	11800	11800	0
556	20241004	112300	67461690	11800	11800	11800	11800	0
557	20241004	112200	67461690	11800	11800	11800	11800	0
558	20241004	112100	67461690	11800	11720	11800	11720	50
559	20241004	112000	66871810	11740	11740	11740	11740	0
560	20241004	111900	66871810	11740	11740	11740	11740	0
561	20241004	111800	66871810	11740	11740	11740	11740	0
562	20241004	111700	66871810	11740	11740	11740	11740	0
563	20241004	111600	66871810	11740	11740	11740	11740	0
564	20241004	111500	66871810	11740	11740	11740	11740	0
565	20241004	111400	66871810	11740	11740	11740	11740	0
566	20241004	111300	66871810	11740	11740	11740	11740	0
567	20241004	111200	66871810	11740	11740	11740	11740	20
568	20241004	111100	66637010	11710	11710	11710	11710	0
569	20241004	111000	66637010	11710	11710	11710	11710	1
570	20241004	110900	66625300	11710	11710	11710	11710	9
571	20241004	110800	66519910	11700	11700	11700	11700	185
572	20241004	110700	64355410	11700	11700	11700	11700	0
573	20241004	110600	64355410	11700	11700	11700	11700	0
574	20241004	110500	64355410	11700	11700	11700	11700	49
575	20241004	110400	63782110	11640	11640	11640	11640	0
576	20241004	110300	63782110	11640	11680	11680	11640	500
577	20241004	110200	57953620	11680	11680	11680	11680	0
578	20241004	110100	57953620	11680	11680	11680	11680	0
579	20241004	110000	57953620	11680	11680	11680	11680	0
580	20241004	105900	57953620	11680	11680	11680	11680	0
581	20241004	105800	57953620	11680	11680	11680	11680	0
582	20241004	105700	57953620	11680	11680	11680	11680	45
583	20241004	105600	57428020	11680	11680	11680	11680	0
584	20241004	105500	57428020	11680	11680	11680	11680	2
585	20241004	105400	57404660	11680	11690	11690	11680	303
586	20241004	105300	53864750	11700	11700	11700	11700	0
587	20241004	105200	53864750	11700	11700	11700	11700	0
588	20241004	105100	53864750	11700	11690	11700	11690	15
589	20241004	105000	53689390	11670	11670	11670	11670	0
590	20241004	104900	53689390	11670	11670	11670	11670	0
591	20241004	104800	53689390	11670	11670	11670	11670	0
592	20241004	104700	53689390	11670	11670	11670	11670	0
593	20241004	104600	53689390	11670	11670	11670	11670	0
594	20241004	104500	53689390	11670	11670	11670	11670	0
595	20241004	104400	53689390	11670	11670	11670	11670	0
596	20241004	104300	53689390	11670	11670	11670	11670	0
597	20241004	104200	53689390	11670	11670	11670	11670	0
598	20241004	104100	53689390	11670	11670	11670	11670	0
599	20241004	104000	53689390	11670	11670	11670	11670	52
600	20241004	103900	53082550	11660	11660	11660	11660	0
601	20241004	103800	53082550	11660	11660	11660	11660	5
602	20241004	103700	53024250	11700	11700	11700	11700	0
603	20241004	103600	53024250	11700	11700	11700	11700	0
604	20241004	103500	53024250	11700	11690	11700	11690	30
605	20241004	103400	52673390	11660	11660	11660	11660	0
606	20241004	103300	52673390	11660	11680	11680	11660	61
607	20241004	103200	51961540	11670	11670	11670	11670	0
608	20241004	103100	51961540	11670	11670	11670	11670	0
609	20241004	103000	51961540	11670	11670	11670	11670	0
610	20241004	102900	51961540	11670	11670	11670	11670	0
611	20241004	102800	51961540	11670	11670	11670	11670	0
612	20241004	102700	51961540	11670	11690	11690	11670	195
613	20241004	102600	49683390	11700	11700	11700	11700	0
614	20241004	102500	49683390	11700	11700	11700	11700	10
615	20241004	102400	49566390	11700	11700	11700	11700	0
616	20241004	102300	49566390	11700	11700	11700	11700	12
617	20241004	102200	49425990	11700	11700	11700	11700	87
618	20241004	102100	48408090	11700	11700	11700	11700	0
619	20241004	102000	48408090	11700	11700	11700	11700	1
620	20241004	101900	48396390	11730	11730	11730	11730	0
621	20241004	101800	48396390	11730	11730	11730	11730	0
622	20241004	101700	48396390	11730	11730	11730	11730	0
623	20241004	101600	48396390	11730	11730	11730	11730	100
624	20241004	101500	47223390	11700	11700	11700	11700	34
625	20241004	101400	46825590	11720	11720	11720	11720	0
626	20241004	101300	46825590	11720	11720	11720	11720	1
627	20241004	101200	46813870	11730	11730	11730	11730	9
628	20241004	101100	46708300	11690	11690	11690	11690	0
629	20241004	101000	46708300	11690	11690	11690	11690	0
630	20241004	100900	46708300	11690	11690	11690	11690	7
631	20241004	100800	46626470	11760	11800	11800	11760	344
632	20241004	100700	42580950	11800	11830	11830	11800	10
633	20241004	100600	42462920	11790	11740	11840	11700	35
634	20241004	100500	42051410	11790	11720	11790	11720	50
635	20241004	100400	41463340	11710	11710	11710	11710	0
636	20241004	100300	41463340	11710	11710	11710	11710	0
637	20241004	100200	41463340	11710	11700	11710	11700	10
638	20241004	100100	41346330	11670	11670	11670	11670	0
639	20241004	100000	41346330	11670	11670	11670	11670	0
640	20241004	095900	41346330	11670	11670	11670	11670	0
641	20241004	095800	41346330	11670	11670	11670	11670	0
642	20241004	095700	41346330	11670	11670	11670	11670	0
643	20241004	095600	41346330	11670	11670	11670	11670	0
644	20241004	095500	41346330	11670	11670	11670	11670	0
645	20241004	095400	41346330	11670	11670	11670	11670	0
646	20241004	095300	41346330	11670	11670	11670	11670	0
647	20241004	095200	41346330	11670	11670	11670	11670	0
648	20241004	095100	41346330	11670	11670	11670	11670	0
649	20241004	095000	41346330	11670	11670	11670	11670	0
650	20241004	094900	41346330	11670	11660	11670	11660	36
651	20241004	094800	40926300	11660	11640	11660	11610	201
652	20241004	094700	38587760	11650	11650	11650	11650	78
653	20241004	094600	37679060	11650	11650	11650	11650	3
654	20241004	094500	37644110	11660	11660	11660	11660	9
655	20241004	094400	37539170	11620	11620	11620	11620	0
656	20241004	094300	37539170	11620	11620	11620	11620	0
657	20241004	094200	37539170	11620	11620	11620	11620	0
658	20241004	094100	37539170	11620	11620	11620	11620	0
659	20241004	094000	37539170	11620	11620	11620	11620	0
660	20241004	093900	37539170	11620	11620	11620	11620	0
661	20241004	093800	37539170	11620	11640	11640	11620	104
662	20241004	093700	36328690	11640	11680	11680	11640	248
663	20241004	093600	33441550	11690	11640	11690	11640	198
664	20241004	093500	31130710	11630	11630	11630	11630	0
665	20241004	093400	31130710	11630	11650	11650	11630	11
666	20241004	093300	31002740	11660	11650	11660	11650	7
667	20241004	093200	30921180	11650	11650	11680	11650	462
668	20241004	093100	25531110	11640	11640	11640	11640	0
669	20241004	093000	25531110	11640	11640	11640	11640	5
670	20241004	092900	25472910	11680	11640	11680	11640	42
671	20241004	092800	24982630	11640	11640	11640	11640	1
672	20241004	092700	24970990	11640	11670	11670	11610	582
673	20241004	092600	18202610	11660	11660	11660	11660	175
674	20241004	092500	16162110	11660	11660	11660	11660	0
675	20241004	092400	16162110	11660	11660	11660	11660	150
676	20241004	092300	14413110	11660	11700	11700	11660	200
677	20241004	092200	12080480	11700	11730	11730	11700	250
678	20241004	092100	9152460	11780	11780	11780	11780	65
679	20241004	092000	8386760	11730	11730	11730	11730	0
680	20241004	091900	8386760	11730	11730	11730	11730	0
681	20241004	091800	8386760	11730	11800	11800	11730	108
682	20241004	091700	7118680	11920	11920	11920	11920	1
683	20241004	091600	7106760	11780	11780	11780	11780	0
684	20241004	091500	7106760	11780	11780	11780	11780	0
685	20241004	091400	7106760	11780	11780	11780	11780	0
686	20241004	091300	7106760	11780	11810	11940	11730	320
687	20241004	091200	3337860	11750	11750	11750	11750	1
688	20241004	091100	3326110	11750	11790	11820	11750	66
689	20241004	091000	2549180	11880	11880	11880	11880	0
690	20241004	090900	2549180	11880	11880	11880	11880	0
691	20241004	090800	2549180	11880	11880	11880	11880	0
692	20241004	090700	2549180	11880	11880	11880	11880	0
693	20241004	090600	2549180	11880	11880	11880	11880	1
694	20241004	090500	2537300	11790	11790	11790	11790	0
695	20241004	090400	2537300	11790	11790	11790	11790	0
696	20241004	090300	2537300	11790	11780	11790	11780	72
697	20241004	090200	1688450	11750	11750	11750	11750	63
698	20241004	090100	948200	11700	11700	11700	11700	0
699	20241004	090000	948200	11700	11750	11750	11700	81