KissMeData/092070/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201400	199028840	11600	11600	11600	11600	49
3	20241008	201300	199028840	11600	11600	11600	11600	0
4	20241008	201200	199028840	11600	11600	11600	11600	0
5	20241008	201100	199028840	11600	11600	11600	11600	0
6	20241008	201000	199028840	11600	11600	11600	11600	0
7	20241008	200900	199028840	11600	11600	11600	11600	0
8	20241008	200800	199028840	11600	11600	11600	11600	0
9	20241008	200700	199028840	11600	11600	11600	11600	0
10	20241008	200600	199028840	11600	11600	11600	11600	0
11	20241008	200500	199028840	11600	11600	11600	11600	0
12	20241008	200400	199028840	11600	11600	11600	11600	0
13	20241008	200300	199028840	11600	11600	11600	11600	0
14	20241008	200200	199028840	11600	11600	11600	11600	0
15	20241008	200100	199028840	11600	11600	11600	11600	0
16	20241008	200000	199028840	11600	11600	11600	11600	0
17	20241008	195900	199028840	11600	11600	11600	11600	0
18	20241008	195800	199028840	11600	11600	11600	11600	0
19	20241008	195700	199028840	11600	11600	11600	11600	0
20	20241008	195600	199028840	11600	11600	11600	11600	0
21	20241008	195500	199028840	11600	11600	11600	11600	0
22	20241008	195400	199028840	11600	11600	11600	11600	0
23	20241008	195300	199028840	11600	11600	11600	11600	0
24	20241008	195200	199028840	11600	11600	11600	11600	0
25	20241008	195100	199028840	11600	11600	11600	11600	0
26	20241008	195000	199028840	11600	11600	11600	11600	0
27	20241008	194900	199028840	11600	11600	11600	11600	0
28	20241008	194800	199028840	11600	11600	11600	11600	0
29	20241008	194700	199028840	11600	11600	11600	11600	0
30	20241008	194600	199028840	11600	11600	11600	11600	0
31	20241008	194500	199028840	11600	11600	11600	11600	0
32	20241008	194400	199028840	11600	11600	11600	11600	49
33	20241008	194300	199028840	11600	11600	11600	11600	0
34	20241008	194200	199028840	11600	11600	11600	11600	0
35	20241008	194100	199028840	11600	11600	11600	11600	0
36	20241008	194000	199028840	11600	11600	11600	11600	0
37	20241008	193900	199028840	11600	11600	11600	11600	0
38	20241008	193800	199028840	11600	11600	11600	11600	0
39	20241008	193700	199028840	11600	11600	11600	11600	0
40	20241008	193600	199028840	11600	11600	11600	11600	0
41	20241008	193500	199028840	11600	11600	11600	11600	0
42	20241008	193400	199028840	11600	11600	11600	11600	0
43	20241008	193300	199028840	11600	11600	11600	11600	0
44	20241008	193200	199028840	11600	11600	11600	11600	0
45	20241008	193100	199028840	11600	11600	11600	11600	0
46	20241008	193000	199028840	11600	11600	11600	11600	0
47	20241008	192900	199028840	11600	11600	11600	11600	0
48	20241008	192800	199028840	11600	11600	11600	11600	0
49	20241008	192700	199028840	11600	11600	11600	11600	0
50	20241008	192600	199028840	11600	11600	11600	11600	0
51	20241008	192500	199028840	11600	11600	11600	11600	0
52	20241008	192400	199028840	11600	11600	11600	11600	0
53	20241008	192300	199028840	11600	11600	11600	11600	0
54	20241008	192200	199028840	11600	11600	11600	11600	0
55	20241008	192100	199028840	11600	11600	11600	11600	0
56	20241008	192000	199028840	11600	11600	11600	11600	0
57	20241008	191900	199028840	11600	11600	11600	11600	0
58	20241008	191800	199028840	11600	11600	11600	11600	0
59	20241008	191700	199028840	11600	11600	11600	11600	0
60	20241008	191600	199028840	11600	11600	11600	11600	0
61	20241008	191500	199028840	11600	11600	11600	11600	0
62	20241008	191400	199028840	11600	11600	11600	11600	49
63	20241008	191300	199028840	11600	11600	11600	11600	0
64	20241008	191200	199028840	11600	11600	11600	11600	0
65	20241008	191100	199028840	11600	11600	11600	11600	0
66	20241008	191000	199028840	11600	11600	11600	11600	0
67	20241008	190900	199028840	11600	11600	11600	11600	0
68	20241008	190800	199028840	11600	11600	11600	11600	0
69	20241008	190700	199028840	11600	11600	11600	11600	0
70	20241008	190600	199028840	11600	11600	11600	11600	0
71	20241008	190500	199028840	11600	11600	11600	11600	0
72	20241008	190400	199028840	11600	11600	11600	11600	0
73	20241008	190300	199028840	11600	11600	11600	11600	0
74	20241008	190200	199028840	11600	11600	11600	11600	0
75	20241008	190100	199028840	11600	11600	11600	11600	0
76	20241008	190000	199028840	11600	11600	11600	11600	0
77	20241008	185900	199028840	11600	11600	11600	11600	0
78	20241008	185800	199028840	11600	11600	11600	11600	0
79	20241008	185700	199028840	11600	11600	11600	11600	0
80	20241008	185600	199028840	11600	11600	11600	11600	0
81	20241008	185500	199028840	11600	11600	11600	11600	0
82	20241008	185400	199028840	11600	11600	11600	11600	0
83	20241008	185300	199028840	11600	11600	11600	11600	0
84	20241008	185200	199028840	11600	11600	11600	11600	0
85	20241008	185100	199028840	11600	11600	11600	11600	0
86	20241008	185000	199028840	11600	11600	11600	11600	0
87	20241008	184900	199028840	11600	11600	11600	11600	0
88	20241008	184800	199028840	11600	11600	11600	11600	0
89	20241008	184700	199028840	11600	11600	11600	11600	0
90	20241008	184600	199028840	11600	11600	11600	11600	0
91	20241008	184500	199028840	11600	11600	11600	11600	0
92	20241008	184400	199028840	11600	11600	11600	11600	49
93	20241008	184300	199028840	11600	11600	11600	11600	0
94	20241008	184200	199028840	11600	11600	11600	11600	0
95	20241008	184100	199028840	11600	11600	11600	11600	0
96	20241008	184000	199028840	11600	11600	11600	11600	0
97	20241008	183900	199028840	11600	11600	11600	11600	0
98	20241008	183800	199028840	11600	11600	11600	11600	0
99	20241008	183700	199028840	11600	11600	11600	11600	0
100	20241008	183600	199028840	11600	11600	11600	11600	0
101	20241008	183500	199028840	11600	11600	11600	11600	0
102	20241008	183400	199028840	11600	11600	11600	11600	0
103	20241008	183300	199028840	11600	11600	11600	11600	0
104	20241008	183200	199028840	11600	11600	11600	11600	0
105	20241008	183100	199028840	11600	11600	11600	11600	0
106	20241008	183000	199028840	11600	11600	11600	11600	0
107	20241008	182900	199028840	11600	11600	11600	11600	0
108	20241008	182800	199028840	11600	11600	11600	11600	0
109	20241008	182700	199028840	11600	11600	11600	11600	0
110	20241008	182600	199028840	11600	11600	11600	11600	0
111	20241008	182500	199028840	11600	11600	11600	11600	0
112	20241008	182400	199028840	11600	11600	11600	11600	0
113	20241008	182300	199028840	11600	11600	11600	11600	0
114	20241008	182200	199028840	11600	11600	11600	11600	0
115	20241008	182100	199028840	11600	11600	11600	11600	0
116	20241008	182000	199028840	11600	11600	11600	11600	0
117	20241008	181900	199028840	11600	11600	11600	11600	0
118	20241008	181800	199028840	11600	11600	11600	11600	0
119	20241008	181700	199028840	11600	11600	11600	11600	0
120	20241008	181600	199028840	11600	11600	11600	11600	0
121	20241008	181500	199028840	11600	11600	11600	11600	0
122	20241008	181400	199028840	11600	11600	11600	11600	49
123	20241008	181300	199028840	11600	11600	11600	11600	0
124	20241008	181200	199028840	11600	11600	11600	11600	0
125	20241008	181100	199028840	11600	11600	11600	11600	0
126	20241008	181000	199028840	11600	11600	11600	11600	0
127	20241008	180900	199028840	11600	11600	11600	11600	0
128	20241008	180800	199028840	11600	11600	11600	11600	0
129	20241008	180700	199028840	11600	11600	11600	11600	0
130	20241008	180600	199028840	11600	11600	11600	11600	0
131	20241008	180500	199028840	11600	11600	11600	11600	0
132	20241008	180400	199028840	11600	11600	11600	11600	0
133	20241008	180300	199028840	11600	11600	11600	11600	0
134	20241008	180200	199028840	11600	11600	11600	11600	0
135	20241008	180100	199028840	11600	11600	11600	11600	0
136	20241008	180000	199028840	11600	11600	11600	11600	0
137	20241008	175900	199028840	11600	11600	11600	11600	0
138	20241008	175800	199028840	11600	11600	11600	11600	0
139	20241008	175700	199028840	11600	11600	11600	11600	0
140	20241008	175600	199028840	11600	11600	11600	11600	0
141	20241008	175500	199028840	11600	11600	11600	11600	0
142	20241008	175400	199028840	11600	11600	11600	11600	0
143	20241008	175300	199028840	11600	11600	11600	11600	0
144	20241008	175200	199028840	11600	11600	11600	11600	0
145	20241008	175100	199028840	11600	11600	11600	11600	0
146	20241008	175000	199028840	11600	11600	11600	11600	0
147	20241008	174900	199028840	11600	11600	11600	11600	0
148	20241008	174800	199028840	11600	11600	11600	11600	0
149	20241008	174700	199028840	11600	11600	11600	11600	0
150	20241008	174600	199028840	11600	11600	11600	11600	0
151	20241008	174500	199028840	11600	11600	11600	11600	0
152	20241008	174400	199028840	11600	11600	11600	11600	49
153	20241008	174300	199028840	11600	11600	11600	11600	0
154	20241008	174200	199028840	11600	11600	11600	11600	0
155	20241008	174100	199028840	11600	11600	11600	11600	0
156	20241008	174000	199028840	11600	11600	11600	11600	0
157	20241008	173900	199028840	11600	11600	11600	11600	0
158	20241008	173800	199028840	11600	11600	11600	11600	0
159	20241008	173700	199028840	11600	11600	11600	11600	0
160	20241008	173600	199028840	11600	11600	11600	11600	0
161	20241008	173500	199028840	11600	11600	11600	11600	0
162	20241008	173400	199028840	11600	11600	11600	11600	0
163	20241008	173300	199028840	11600	11600	11600	11600	0
164	20241008	173200	199028840	11600	11600	11600	11600	0
165	20241008	173100	199028840	11600	11600	11600	11600	0
166	20241008	173000	199028840	11600	11600	11600	11600	0
167	20241008	172900	199028840	11600	11600	11600	11600	0
168	20241008	172800	199028840	11600	11600	11600	11600	0
169	20241008	172700	199028840	11600	11600	11600	11600	0
170	20241008	172600	199028840	11600	11600	11600	11600	0
171	20241008	172500	199028840	11600	11600	11600	11600	0
172	20241008	172400	199028840	11600	11600	11600	11600	0
173	20241008	172300	199028840	11600	11600	11600	11600	0
174	20241008	172200	199028840	11600	11600	11600	11600	0
175	20241008	172100	199028840	11600	11600	11600	11600	0
176	20241008	172000	199028840	11600	11600	11600	11600	0
177	20241008	171900	199028840	11600	11600	11600	11600	0
178	20241008	171800	199028840	11600	11600	11600	11600	0
179	20241008	171700	199028840	11600	11600	11600	11600	0
180	20241008	171600	199028840	11600	11600	11600	11600	0
181	20241008	171500	199028840	11600	11600	11600	11600	0
182	20241008	171400	199028840	11600	11600	11600	11600	49
183	20241008	171300	199028840	11600	11600	11600	11600	0
184	20241008	171200	199028840	11600	11600	11600	11600	0
185	20241008	171100	199028840	11600	11600	11600	11600	0
186	20241008	171000	199028840	11600	11600	11600	11600	0
187	20241008	170900	199028840	11600	11600	11600	11600	0
188	20241008	170800	199028840	11600	11600	11600	11600	0
189	20241008	170700	199028840	11600	11600	11600	11600	0
190	20241008	170600	199028840	11600	11600	11600	11600	0
191	20241008	170500	199028840	11600	11600	11600	11600	0
192	20241008	170400	199028840	11600	11600	11600	11600	0
193	20241008	170300	199028840	11600	11600	11600	11600	0
194	20241008	170200	199028840	11600	11600	11600	11600	0
195	20241008	170100	199028840	11600	11600	11600	11600	0
196	20241008	170000	199028840	11600	11600	11600	11600	0
197	20241008	165900	199028840	11600	11600	11600	11600	0
198	20241008	165800	199028840	11600	11600	11600	11600	0
199	20241008	165700	199028840	11600	11600	11600	11600	0
200	20241008	165600	199028840	11600	11600	11600	11600	0
201	20241008	165500	199028840	11600	11600	11600	11600	0
202	20241008	165400	199028840	11600	11600	11600	11600	0
203	20241008	165300	199028840	11600	11600	11600	11600	0
204	20241008	165200	199028840	11600	11600	11600	11600	0
205	20241008	165100	199028840	11600	11600	11600	11600	0
206	20241008	165000	199028840	11600	11600	11600	11600	0
207	20241008	164900	199028840	11600	11600	11600	11600	0
208	20241008	164800	199028840	11600	11600	11600	11600	0
209	20241008	164700	199028840	11600	11600	11600	11600	0
210	20241008	164600	199028840	11600	11600	11600	11600	0
211	20241008	164500	199028840	11600	11600	11600	11600	0
212	20241008	164400	199028840	11600	11600	11600	11600	49
213	20241008	164300	199028840	11600	11600	11600	11600	0
214	20241008	164200	199028840	11600	11600	11600	11600	0
215	20241008	164100	199028840	11600	11600	11600	11600	0
216	20241008	164000	199028840	11600	11600	11600	11600	0
217	20241008	163900	199028840	11600	11600	11600	11600	0
218	20241008	163800	199028840	11600	11600	11600	11600	0
219	20241008	163700	199028840	11600	11600	11600	11600	0
220	20241008	163600	199028840	11600	11600	11600	11600	0
221	20241008	163500	199028840	11600	11600	11600	11600	0
222	20241008	163400	199028840	11600	11600	11600	11600	0
223	20241008	163300	199028840	11600	11600	11600	11600	0
224	20241008	163200	199028840	11600	11600	11600	11600	0
225	20241008	163100	199028840	11600	11600	11600	11600	0
226	20241008	163000	199028840	11600	11600	11600	11600	0
227	20241008	162900	199028840	11600	11600	11600	11600	0
228	20241008	162800	199028840	11600	11600	11600	11600	0
229	20241008	162700	199028840	11600	11600	11600	11600	0
230	20241008	162600	199028840	11600	11600	11600	11600	0
231	20241008	162500	199028840	11600	11600	11600	11600	0
232	20241008	162400	199028840	11600	11600	11600	11600	0
233	20241008	162300	199028840	11600	11600	11600	11600	0
234	20241008	162200	199028840	11600	11600	11600	11600	0
235	20241008	162100	199028840	11600	11600	11600	11600	0
236	20241008	162000	199028840	11600	11600	11600	11600	0
237	20241008	161900	199028840	11600	11600	11600	11600	0
238	20241008	161800	199028840	11600	11600	11600	11600	0
239	20241008	161700	199028840	11600	11600	11600	11600	0
240	20241008	161600	199028840	11600	11600	11600	11600	0
241	20241008	161500	199028840	11600	11600	11600	11600	0
242	20241008	161400	199028840	11600	11600	11600	11600	49
243	20241008	161300	199028840	11600	11600	11600	11600	0
244	20241008	161200	199028840	11600	11600	11600	11600	0
245	20241008	161100	199028840	11600	11600	11600	11600	0
246	20241008	161000	199028840	11600	11600	11600	11600	0
247	20241008	160900	199028840	11600	11600	11600	11600	0
248	20241008	160800	199028840	11600	11600	11600	11600	0
249	20241008	160700	199028840	11600	11600	11600	11600	0
250	20241008	160600	199028840	11600	11600	11600	11600	0
251	20241008	160500	199028840	11600	11600	11600	11600	0
252	20241008	160400	199028840	11600	11600	11600	11600	0
253	20241008	160300	199028840	11600	11600	11600	11600	0
254	20241008	160200	199028840	11600	11600	11600	11600	0
255	20241008	160100	199028840	11600	11600	11600	11600	0
256	20241008	160000	199028840	11600	11600	11600	11600	0
257	20241008	155900	199028840	11600	11600	11600	11600	0
258	20241008	155800	199028840	11600	11600	11600	11600	0
259	20241008	155700	199028840	11600	11600	11600	11600	0
260	20241008	155600	199028840	11600	11600	11600	11600	0
261	20241008	155500	199028840	11600	11600	11600	11600	0
262	20241008	155400	199028840	11600	11600	11600	11600	0
263	20241008	155300	199028840	11600	11600	11600	11600	0
264	20241008	155200	199028840	11600	11600	11600	11600	0
265	20241008	155100	199028840	11600	11600	11600	11600	0
266	20241008	155000	199028840	11600	11600	11600	11600	0
267	20241008	154900	199028840	11600	11600	11600	11600	0
268	20241008	154800	199028840	11600	11600	11600	11600	0
269	20241008	154700	199028840	11600	11600	11600	11600	0
270	20241008	154600	199028840	11600	11600	11600	11600	0
271	20241008	154500	199028840	11600	11600	11600	11600	0
272	20241008	154400	199028840	11600	11600	11600	11600	49
273	20241008	154300	199028840	11600	11600	11600	11600	0
274	20241008	154200	199028840	11600	11600	11600	11600	0
275	20241008	154100	199028840	11600	11600	11600	11600	0
276	20241008	154000	199028840	11600	11600	11600	11600	0
277	20241008	153900	199028840	11600	11600	11600	11600	0
278	20241008	153800	199028840	11600	11600	11600	11600	0
279	20241008	153700	199028840	11600	11600	11600	11600	0
280	20241008	153600	199028840	11600	11600	11600	11600	0
281	20241008	153500	199028840	11600	11600	11600	11600	0
282	20241008	153400	199028840	11600	11600	11600	11600	0
283	20241008	153300	199028840	11600	11600	11600	11600	0
284	20241008	153200	199028840	11600	11600	11600	11600	0
285	20241008	153100	199028840	11600	11600	11600	11600	0
286	20241008	153000	199028840	11600	11600	11600	11600	49
287	20241008	152900	198460440	11570	11570	11570	11570	0
288	20241008	152800	198460440	11570	11570	11570	11570	0
289	20241008	152700	198460440	11570	11570	11570	11570	0
290	20241008	152600	198460440	11570	11570	11570	11570	0
291	20241008	152500	198460440	11570	11570	11570	11570	0
292	20241008	152400	198460440	11570	11570	11570	11570	0
293	20241008	152300	198460440	11570	11570	11570	11570	0
294	20241008	152200	198460440	11570	11570	11570	11570	0
295	20241008	152100	198460440	11570	11570	11570	11570	0
296	20241008	152000	198460440	11570	11570	11570	11570	0
297	20241008	151900	198460440	11570	11570	11570	11570	30
298	20241008	151800	198113340	11570	11600	11600	11570	74
299	20241008	151700	197256440	11600	11590	11600	11580	13
300	20241008	151600	197105860	11600	11600	11600	11600	1
301	20241008	151500	197094260	11600	11600	11600	11600	1
302	20241008	151400	197082660	11580	11590	11590	11580	28
303	20241008	151300	196758390	11590	11600	11600	11590	2
304	20241008	151200	196735200	11580	11590	11590	11580	25
305	20241008	151100	196445460	11590	11570	11590	11570	18
306	20241008	151000	196237070	11570	11570	11570	11570	48
307	20241008	150900	195681710	11580	11580	11580	11580	25
308	20241008	150800	195392210	11600	11600	11600	11600	5
309	20241008	150700	195334210	11600	11580	11600	11580	86
310	20241008	150600	194338310	11580	11570	11580	11570	29
311	20241008	150500	194002750	11580	11580	11580	11580	100
312	20241008	150400	192844750	11580	11570	11580	11570	57
313	20241008	150300	192184740	11570	11570	11570	11570	42
314	20241008	150200	191698800	11580	11580	11580	11580	0
315	20241008	150100	191698800	11580	11580	11580	11580	2
316	20241008	150000	191675640	11580	11570	11580	11570	20
317	20241008	145900	191444210	11580	11580	11580	11580	0
318	20241008	145800	191444210	11580	11580	11580	11580	0
319	20241008	145700	191444210	11580	11580	11580	11580	0
320	20241008	145600	191444210	11580	11580	11580	11580	31
321	20241008	145500	191085230	11570	11570	11570	11570	11
322	20241008	145400	190957960	11590	11590	11590	11590	0
323	20241008	145300	190957960	11590	11580	11590	11580	496
324	20241008	145200	185214270	11580	11580	11580	11580	0
325	20241008	145100	185214270	11580	11580	11580	11580	6
326	20241008	145000	185144790	11580	11590	11590	11580	369
327	20241008	144900	180868960	11590	11590	11590	11590	4
328	20241008	144800	180822600	11590	11590	11590	11590	7
329	20241008	144700	180741470	11600	11590	11600	11590	7
330	20241008	144600	180660330	11590	11590	11590	11590	5
331	20241008	144500	180602380	11590	11590	11590	11590	12
332	20241008	144400	180463300	11600	11600	11600	11600	0
333	20241008	144300	180463300	11600	11600	11600	11600	0
334	20241008	144200	180463300	11600	11600	11600	11600	1
335	20241008	144100	180451700	11590	11590	11590	11590	5
336	20241008	144000	180393750	11590	11590	11590	11590	6
337	20241008	143900	180324210	11590	11590	11590	11590	29
338	20241008	143800	179988100	11600	11600	11600	11600	0
339	20241008	143700	179988100	11600	11600	11600	11600	439
340	20241008	143600	174895700	11610	11610	11610	11610	0
341	20241008	143500	174895700	11610	11610	11610	11610	0
342	20241008	143400	174895700	11610	11610	11610	11610	7
343	20241008	143300	174814430	11600	11600	11600	11600	6
344	20241008	143200	174744830	11600	11600	11600	11600	16
345	20241008	143100	174559230	11630	11630	11630	11630	0
346	20241008	143000	174559230	11630	11630	11630	11630	0
347	20241008	142900	174559230	11630	11630	11630	11630	0
348	20241008	142800	174559230	11630	11630	11630	11630	0
349	20241008	142700	174559230	11630	11630	11630	11630	0
350	20241008	142600	174559230	11630	11630	11630	11630	0
351	20241008	142500	174559230	11630	11600	11630	11600	7
352	20241008	142400	174478000	11600	11600	11600	11600	0
353	20241008	142300	174478000	11600	11600	11600	11600	5
354	20241008	142200	174420000	11610	11610	11610	11610	100
355	20241008	142100	173259000	11610	11610	11610	11610	1
356	20241008	142000	173247390	11610	11610	11610	11610	2
357	20241008	141900	173224170	11610	11610	11610	11610	0
358	20241008	141800	173224170	11610	11610	11610	11610	2
359	20241008	141700	173200950	11600	11600	11600	11600	22
360	20241008	141600	172945750	11610	11610	11610	11610	0
361	20241008	141500	172945750	11610	11600	11610	11600	7
362	20241008	141400	172864540	11600	11600	11600	11600	0
363	20241008	141300	172864540	11600	11600	11600	11600	107
364	20241008	141200	171623340	11590	11590	11590	11590	91
365	20241008	141100	170568650	11590	11590	11590	11590	66
366	20241008	141000	169803710	11610	11610	11610	11610	0
367	20241008	140900	169803710	11610	11610	11610	11610	0
368	20241008	140800	169803710	11610	11610	11610	11610	0
369	20241008	140700	169803710	11610	11610	11610	11610	0
370	20241008	140600	169803710	11610	11610	11610	11610	0
371	20241008	140500	169803710	11610	11610	11610	11610	0
372	20241008	140400	169803710	11610	11610	11610	11610	0
373	20241008	140300	169803710	11610	11610	11610	11610	1
374	20241008	140200	169792100	11610	11610	11610	11610	2
375	20241008	140100	169768880	11610	11610	11610	11610	0
376	20241008	140000	169768880	11610	11610	11610	11610	0
377	20241008	135900	169768880	11610	11610	11610	11610	0
378	20241008	135800	169768880	11610	11570	11610	11570	9
379	20241008	135700	169664650	11570	11570	11570	11570	0
380	20241008	135600	169664650	11570	11570	11570	11570	6
381	20241008	135500	169595230	11570	11570	11570	11570	197
382	20241008	135400	167315940	11570	11600	11600	11570	434
383	20241008	135300	162283570	11610	11610	11610	11610	0
384	20241008	135200	162283570	11610	11610	11610	11610	0
385	20241008	135100	162283570	11610	11610	11610	11610	0
386	20241008	135000	162283570	11610	11610	11610	11610	91
387	20241008	134900	161227060	11610	11610	11610	11610	12
388	20241008	134800	161087740	11610	11610	11610	11610	12
389	20241008	134700	160948420	11610	11610	11610	11610	0
390	20241008	134600	160948420	11610	11610	11610	11610	0
391	20241008	134500	160948420	11610	11610	11610	11610	25
392	20241008	134400	160658170	11640	11630	11640	11630	2
393	20241008	134300	160634900	11610	11610	11610	11610	6
394	20241008	134200	160565240	11610	11610	11610	11610	0
395	20241008	134100	160565240	11610	11610	11610	11610	45
396	20241008	134000	160042790	11600	11600	11600	11600	30
397	20241008	133900	159694790	11610	11610	11610	11610	0
398	20241008	133800	159694790	11610	11610	11610	11610	0
399	20241008	133700	159694790	11610	11610	11610	11610	0
400	20241008	133600	159694790	11610	11610	11610	11610	12
401	20241008	133500	159555470	11640	11640	11640	11640	0
402	20241008	133400	159555470	11640	11640	11640	11640	0
403	20241008	133300	159555470	11640	11640	11640	11640	10
404	20241008	133200	159439070	11640	11620	11640	11610	284
405	20241008	133100	156140850	11630	11630	11630	11630	113
406	20241008	133000	154826660	11630	11630	11630	11630	11
407	20241008	132900	154698730	11640	11640	11640	11640	12
408	20241008	132800	154559050	11650	11650	11650	11650	22
409	20241008	132700	154302750	11660	11650	11660	11650	7
410	20241008	132600	154221190	11650	11650	11650	11650	0
411	20241008	132500	154221190	11650	11650	11650	11650	6
412	20241008	132400	154151290	11650	11650	11650	11650	5
413	20241008	132300	154093040	11650	11650	11650	11650	12
414	20241008	132200	153953240	11650	11650	11650	11650	0
415	20241008	132100	153953240	11650	11650	11650	11650	1
416	20241008	132000	153941590	11650	11630	11650	11630	185
417	20241008	131900	151786690	11620	11620	11620	11620	6
418	20241008	131800	151716970	11650	11650	11650	11650	0
419	20241008	131700	151716970	11650	11650	11650	11650	0
420	20241008	131600	151716970	11650	11650	11650	11650	0
421	20241008	131500	151716970	11650	11630	11650	11610	301
422	20241008	131400	148220350	11630	11640	11640	11630	5
423	20241008	131300	148162190	11630	11630	11630	11630	6
424	20241008	131200	148092410	11630	11630	11630	11630	0
425	20241008	131100	148092410	11630	11630	11630	11630	6
426	20241008	131000	148022630	11630	11630	11630	11630	5
427	20241008	130900	147964480	11630	11620	11630	11620	197
428	20241008	130800	145673430	11620	11620	11620	11620	63
429	20241008	130700	144941370	11630	11630	11630	11630	0
430	20241008	130600	144941370	11630	11630	11630	11630	0
431	20241008	130500	144941370	11630	11630	11630	11630	0
432	20241008	130400	144941370	11630	11630	11630	11630	0
433	20241008	130300	144941370	11630	11630	11630	11630	0
434	20241008	130200	144941370	11630	11630	11630	11630	0
435	20241008	130100	144941370	11630	11630	11630	11630	0
436	20241008	130000	144941370	11630	11630	11630	11630	0
437	20241008	125900	144941370	11630	11630	11630	11630	100
438	20241008	125800	143778370	11630	11630	11630	11630	0
439	20241008	125700	143778370	11630	11630	11630	11630	0
440	20241008	125600	143778370	11630	11630	11630	11630	0
441	20241008	125500	143778370	11630	11630	11630	11630	0
442	20241008	125400	143778370	11630	11630	11630	11630	0
443	20241008	125300	143778370	11630	11640	11640	11630	212
444	20241008	125200	141312800	11630	11640	11640	11630	5
445	20241008	125100	141254640	11640	11630	11640	11630	96
446	20241008	125000	140138130	11620	11630	11630	11620	61
447	20241008	124900	139429270	11630	11630	11630	11630	0
448	20241008	124800	139429270	11630	11630	11630	11630	1
449	20241008	124700	139417640	11630	11630	11630	11630	0
450	20241008	124600	139417640	11630	11630	11630	11630	2
451	20241008	124500	139394380	11620	11620	11620	11620	6
452	20241008	124400	139324660	11620	11630	11630	11620	26
453	20241008	124300	139022490	11640	11640	11640	11640	0
454	20241008	124200	139022490	11640	11640	11640	11640	0
455	20241008	124100	139022490	11640	11640	11640	11640	0
456	20241008	124000	139022490	11640	11640	11640	11640	0
457	20241008	123900	139022490	11640	11640	11640	11640	0
458	20241008	123800	139022490	11640	11640	11640	11640	0
459	20241008	123700	139022490	11640	11640	11640	11640	0
460	20241008	123600	139022490	11640	11640	11640	11640	0
461	20241008	123500	139022490	11640	11640	11640	11640	0
462	20241008	123400	139022490	11640	11640	11640	11640	21
463	20241008	123300	138778050	11640	11640	11640	11640	0
464	20241008	123200	138778050	11640	11640	11640	11640	0
465	20241008	123100	138778050	11640	11640	11640	11640	0
466	20241008	123000	138778050	11640	11640	11640	11640	0
467	20241008	122900	138778050	11640	11640	11640	11640	0
468	20241008	122800	138778050	11640	11640	11640	11640	0
469	20241008	122700	138778050	11640	11640	11640	11640	0
470	20241008	122600	138778050	11640	11640	11640	11640	0
471	20241008	122500	138778050	11640	11640	11640	11640	0
472	20241008	122400	138778050	11640	11640	11640	11640	0
473	20241008	122300	138778050	11640	11640	11640	11640	0
474	20241008	122200	138778050	11640	11620	11640	11620	36
475	20241008	122100	138359130	11620	11620	11620	11620	5
476	20241008	122000	138301030	11620	11620	11620	11620	0
477	20241008	121900	138301030	11620	11620	11620	11620	6
478	20241008	121800	138231310	11620	11620	11620	11620	6
479	20241008	121700	138161590	11620	11620	11620	11620	6
480	20241008	121600	138091870	11620	11620	11620	11620	89
481	20241008	121500	137057690	11610	11610	11610	11610	6
482	20241008	121400	136988030	11620	11610	11620	11610	34
483	20241008	121300	136593280	11620	11620	11620	11620	9
484	20241008	121200	136488700	11620	11620	11620	11620	93
485	20241008	121100	135408040	11640	11640	11640	11640	0
486	20241008	121000	135408040	11640	11640	11640	11640	1
487	20241008	120900	135396400	11640	11640	11640	11640	0
488	20241008	120800	135396400	11640	11640	11640	11640	0
489	20241008	120700	135396400	11640	11640	11640	11640	0
490	20241008	120600	135396400	11640	11640	11640	11640	100
491	20241008	120500	134232400	11640	11640	11640	11640	0
492	20241008	120400	134232400	11640	11640	11640	11640	0
493	20241008	120300	134232400	11640	11640	11640	11640	0
494	20241008	120200	134232400	11640	11640	11640	11640	30
495	20241008	120100	133883200	11630	11630	11640	11630	55
496	20241008	120000	133243030	11650	11650	11650	11650	0
497	20241008	115900	133243030	11650	11650	11650	11650	0
498	20241008	115800	133243030	11650	11650	11650	11650	0
499	20241008	115700	133243030	11650	11650	11650	11650	0
500	20241008	115600	133243030	11650	11650	11650	11650	0
501	20241008	115500	133243030	11650	11650	11650	11650	0
502	20241008	115400	133243030	11650	11650	11650	11650	0
503	20241008	115300	133243030	11650	11600	11650	11600	6
504	20241008	115200	133173380	11600	11600	11600	11600	0
505	20241008	115100	133173380	11600	11610	11610	11600	900
506	20241008	115000	122731740	11650	11650	11650	11650	0
507	20241008	114900	122731740	11650	11650	11650	11650	0
508	20241008	114800	122731740	11650	11650	11650	11650	0
509	20241008	114700	122731740	11650	11650	11650	11650	0
510	20241008	114600	122731740	11650	11650	11650	11650	0
511	20241008	114500	122731740	11650	11650	11650	11650	0
512	20241008	114400	122731740	11650	11640	11650	11640	2
513	20241008	114300	122708450	11640	11640	11640	11640	25
514	20241008	114200	122417450	11640	11640	11640	11640	0
515	20241008	114100	122417450	11640	11630	11640	11630	3
516	20241008	114000	122382550	11610	11600	11610	11600	41
517	20241008	113900	121906890	11610	11610	11610	11610	0
518	20241008	113800	121906890	11610	11610	11610	11610	34
519	20241008	113700	121512150	11610	11610	11610	11610	0
520	20241008	113600	121512150	11610	11610	11610	11610	321
521	20241008	113500	117785340	11640	11640	11640	11640	0
522	20241008	113400	117785340	11640	11640	11640	11640	0
523	20241008	113300	117785340	11640	11640	11640	11640	0
524	20241008	113200	117785340	11640	11640	11640	11640	0
525	20241008	113100	117785340	11640	11640	11640	11640	0
526	20241008	113000	117785340	11640	11630	11640	11610	8
527	20241008	112900	117692300	11610	11610	11610	11610	6
528	20241008	112800	117622640	11610	11610	11610	11610	0
529	20241008	112700	117622640	11610	11610	11610	11610	6
530	20241008	112600	117552980	11610	11610	11610	11610	5
531	20241008	112500	117494930	11610	11610	11610	11610	6
532	20241008	112400	117425270	11610	11610	11610	11610	100
533	20241008	112300	116264270	11630	11630	11630	11630	16
534	20241008	112200	116078190	11630	11610	11630	11610	16
535	20241008	112100	115892210	11610	11610	11610	11610	0
536	20241008	112000	115892210	11610	11610	11610	11610	116
537	20241008	111900	114545450	11600	11600	11600	11600	6
538	20241008	111800	114475850	11600	11600	11600	11600	5
539	20241008	111700	114417850	11600	11600	11600	11600	0
540	20241008	111600	114417850	11600	11610	11610	11600	27
541	20241008	111500	114104640	11610	11610	11610	11610	24
542	20241008	111400	113826000	11610	11610	11610	11610	0
543	20241008	111300	113826000	11610	11640	11640	11600	439
544	20241008	111200	108730930	11640	11630	11640	11620	166
545	20241008	111100	106800310	11640	11660	11660	11640	366
546	20241008	111000	102537140	11660	11660	11660	11660	0
547	20241008	110900	102537140	11660	11660	11660	11660	2
548	20241008	110800	102513820	11710	11660	11710	11660	74
549	20241008	110700	101650480	11660	11660	11660	11660	30
550	20241008	110600	101300680	11660	11660	11660	11660	0
551	20241008	110500	101300680	11660	11660	11660	11660	172
552	20241008	110400	99295160	11660	11660	11660	11660	5
553	20241008	110300	99236860	11660	11660	11660	11660	0
554	20241008	110200	99236860	11660	11660	11660	11660	6
555	20241008	110100	99166900	11660	11670	11670	11660	8
556	20241008	110000	99073610	11670	11670	11670	11670	0
557	20241008	105900	99073610	11670	11670	11670	11670	6
558	20241008	105800	99003590	11680	11690	11690	11680	4
559	20241008	105700	98956850	11690	11690	11690	11690	105
560	20241008	105600	97729400	11690	11690	11690	11690	0
561	20241008	105500	97729400	11690	11690	11690	11690	6
562	20241008	105400	97659260	11690	11690	11690	11690	5
563	20241008	105300	97600810	11690	11690	11690	11690	28
564	20241008	105200	97273490	11690	11690	11690	11690	50
565	20241008	105100	96688990	11690	11690	11690	11690	0
566	20241008	105000	96688990	11690	11690	11690	11690	1
567	20241008	104900	96677300	11690	11690	11690	11690	1
568	20241008	104800	96665610	11680	11680	11680	11680	6
569	20241008	104700	96595530	11680	11680	11680	11680	6
570	20241008	104600	96525450	11680	11680	11680	11680	0
571	20241008	104500	96525450	11680	11680	11680	11680	5
572	20241008	104400	96467050	11680	11680	11680	11680	6
573	20241008	104300	96396970	11680	11680	11680	11680	0
574	20241008	104200	96396970	11680	11680	11680	11680	6
575	20241008	104100	96326890	11680	11690	11690	11680	5
576	20241008	104000	96268470	11680	11680	11680	11680	6
577	20241008	103900	96198390	11680	11680	11680	11680	68
578	20241008	103800	95404150	11650	11650	11650	11650	6
579	20241008	103700	95334250	11650	11650	11650	11650	141
580	20241008	103600	93691600	11660	11660	11660	11660	154
581	20241008	103500	91895960	11670	11700	11700	11670	1009
582	20241008	103400	80102190	11740	11740	11740	11740	1
583	20241008	103300	80090450	11710	11710	11710	11710	45
584	20241008	103200	79563500	11700	11700	11700	11700	0
585	20241008	103100	79563500	11700	11700	11700	11700	0
586	20241008	103000	79563500	11700	11700	11700	11700	0
587	20241008	102900	79563500	11700	11700	11700	11700	0
588	20241008	102800	79563500	11700	11700	11700	11700	0
589	20241008	102700	79563500	11700	11700	11700	11700	0
590	20241008	102600	79563500	11700	11700	11700	11700	0
591	20241008	102500	79563500	11700	11700	11700	11700	0
592	20241008	102400	79563500	11700	11700	11700	11700	0
593	20241008	102300	79563500	11700	11700	11700	11700	0
594	20241008	102200	79563500	11700	11700	11700	11700	0
595	20241008	102100	79563500	11700	11700	11700	11700	142
596	20241008	102000	77902100	11700	11700	11700	11700	0
597	20241008	101900	77902100	11700	11700	11700	11700	0
598	20241008	101800	77902100	11700	11700	11700	11700	0
599	20241008	101700	77902100	11700	11700	11700	11700	0
600	20241008	101600	77902100	11700	11700	11700	11700	0
601	20241008	101500	77902100	11700	11700	11700	11700	0
602	20241008	101400	77902100	11700	11700	11700	11700	3
603	20241008	101300	77867000	11700	11700	11700	11700	0
604	20241008	101200	77867000	11700	11700	11700	11700	17
605	20241008	101100	77668100	11700	11700	11700	11700	0
606	20241008	101000	77668100	11700	11700	11700	11700	0
607	20241008	100900	77668100	11700	11710	11710	11700	67
608	20241008	100800	76883680	11750	11750	11750	11750	0
609	20241008	100700	76883680	11750	11730	11750	11710	61
610	20241008	100600	76168440	11770	11720	11770	11720	101
611	20241008	100500	74984670	11770	11770	11770	11770	0
612	20241008	100400	74984670	11770	11770	11770	11770	6
613	20241008	100300	74914050	11770	11770	11770	11770	0
614	20241008	100200	74914050	11770	11770	11770	11770	0
615	20241008	100100	74914050	11770	11770	11770	11770	50
616	20241008	100000	74325550	11810	11810	11810	11810	1
617	20241008	095900	74313740	11720	11720	11720	11720	0
618	20241008	095800	74313740	11720	11720	11720	11720	0
619	20241008	095700	74313740	11720	11720	11720	11720	100
620	20241008	095600	73141740	11810	11810	11810	11810	0
621	20241008	095500	73141740	11810	11810	11810	11810	1
622	20241008	095400	73129930	11720	11720	11720	11720	0
623	20241008	095300	73129930	11720	11720	11720	11720	0
624	20241008	095200	73129930	11720	11720	11720	11720	0
625	20241008	095100	73129930	11720	11720	11720	11720	581
626	20241008	095000	66320610	11720	11720	11720	11720	354
627	20241008	094900	62171730	11710	11760	11760	11710	1400
628	20241008	094800	45756920	11760	11760	11760	11760	0
629	20241008	094700	45756920	11760	11810	11810	11760	26
630	20241008	094600	45450880	11750	11750	11750	11750	0
631	20241008	094500	45450880	11750	11750	11750	11750	0
632	20241008	094400	45450880	11750	11750	11750	11750	1
633	20241008	094300	45439130	11810	11810	11810	11810	0
634	20241008	094200	45439130	11810	11810	11810	11810	1
635	20241008	094100	45427320	11810	11810	11810	11810	2
636	20241008	094000	45403700	11810	11810	11810	11810	2
637	20241008	093900	45380080	11810	11810	11810	11810	1
638	20241008	093800	45368270	11810	11800	11810	11800	103
639	20241008	093700	44152350	11810	11730	11810	11730	140
640	20241008	093600	42510070	11740	11740	11740	11740	0
641	20241008	093500	42510070	11740	11770	11770	11740	60
642	20241008	093400	41805370	11770	11790	11790	11770	200
643	20241008	093300	39448430	11790	11790	11790	11790	0
644	20241008	093200	39448430	11790	11790	11790	11790	103
645	20241008	093100	38234060	11790	11790	11790	11790	240
646	20241008	093000	35404460	11860	11860	11860	11860	100
647	20241008	092900	34218460	11860	11860	11860	11860	2
648	20241008	092800	34194740	11860	11860	11860	11860	2
649	20241008	092700	34171020	11860	11860	11860	11860	2
650	20241008	092600	34147300	11790	11790	11790	11790	0
651	20241008	092500	34147300	11790	11730	11790	11720	52
652	20241008	092400	33537420	11790	11820	11820	11790	534
653	20241008	092300	27233930	12000	12000	12000	12000	0
654	20241008	092200	27233930	12000	12000	12000	12000	0
655	20241008	092100	27233930	12000	12000	12000	12000	0
656	20241008	092000	27233930	12000	12000	12000	12000	0
657	20241008	091900	27233930	12000	12000	12000	12000	0
658	20241008	091800	27233930	12000	12000	12000	12000	0
659	20241008	091700	27233930	12000	12000	12000	12000	0
660	20241008	091600	27233930	12000	12000	12000	12000	14
661	20241008	091500	27065930	12000	12000	12000	12000	9
662	20241008	091400	26957930	12000	12000	12000	12000	43
663	20241008	091300	26441930	12000	12000	12000	12000	0
664	20241008	091200	26441930	12000	12000	12000	12000	0
665	20241008	091100	26441930	12000	12000	12000	12000	0
666	20241008	091000	26441930	12000	12000	12000	12000	0
667	20241008	090900	26441930	12000	12000	12000	12000	1
668	20241008	090800	26429930	11900	11950	11950	11900	114
669	20241008	090700	25068480	11950	11950	11950	11950	102
670	20241008	090600	23849580	11940	11910	11940	11910	482
671	20241008	090500	18101100	11900	11890	11900	11890	440
672	20241008	090400	12868490	11790	11790	11790	11790	0
673	20241008	090300	12868490	11790	11790	11790	11790	0
674	20241008	090200	12868490	11790	11790	11790	11790	0
675	20241008	090100	12868490	11790	11710	11790	11700	1008
676	20241008	090000	1054480	11670	11790	11790	11670	90