KissMeData/210540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204100	250553610	12360	12360	12360	12360	864
3	20241002	204000	250553610	12360	12360	12360	12360	0
4	20241002	203900	250553610	12360	12360	12360	12360	0
5	20241002	203800	250553610	12360	12360	12360	12360	0
6	20241002	203700	250553610	12360	12360	12360	12360	0
7	20241002	203600	250553610	12360	12360	12360	12360	0
8	20241002	203500	250553610	12360	12360	12360	12360	0
9	20241002	203400	250553610	12360	12360	12360	12360	0
10	20241002	203300	250553610	12360	12360	12360	12360	0
11	20241002	203200	250553610	12360	12360	12360	12360	0
12	20241002	203100	250553610	12360	12360	12360	12360	0
13	20241002	203000	250553610	12360	12360	12360	12360	0
14	20241002	202900	250553610	12360	12360	12360	12360	0
15	20241002	202800	250553610	12360	12360	12360	12360	0
16	20241002	202700	250553610	12360	12360	12360	12360	0
17	20241002	202600	250553610	12360	12360	12360	12360	0
18	20241002	202500	250553610	12360	12360	12360	12360	0
19	20241002	202400	250553610	12360	12360	12360	12360	0
20	20241002	202300	250553610	12360	12360	12360	12360	0
21	20241002	202200	250553610	12360	12360	12360	12360	0
22	20241002	202100	250553610	12360	12360	12360	12360	0
23	20241002	202000	250553610	12360	12360	12360	12360	0
24	20241002	201900	250553610	12360	12360	12360	12360	0
25	20241002	201800	250553610	12360	12360	12360	12360	0
26	20241002	201700	250553610	12360	12360	12360	12360	0
27	20241002	201600	250553610	12360	12360	12360	12360	0
28	20241002	201500	250553610	12360	12360	12360	12360	0
29	20241002	201400	250553610	12360	12360	12360	12360	0
30	20241002	201300	250553610	12360	12360	12360	12360	0
31	20241002	201200	250553610	12360	12360	12360	12360	0
32	20241002	201100	250553610	12360	12360	12360	12360	864
33	20241002	201000	250553610	12360	12360	12360	12360	0
34	20241002	200900	250553610	12360	12360	12360	12360	0
35	20241002	200800	250553610	12360	12360	12360	12360	0
36	20241002	200700	250553610	12360	12360	12360	12360	0
37	20241002	200600	250553610	12360	12360	12360	12360	0
38	20241002	200500	250553610	12360	12360	12360	12360	0
39	20241002	200400	250553610	12360	12360	12360	12360	0
40	20241002	200300	250553610	12360	12360	12360	12360	0
41	20241002	200200	250553610	12360	12360	12360	12360	0
42	20241002	200100	250553610	12360	12360	12360	12360	0
43	20241002	200000	250553610	12360	12360	12360	12360	0
44	20241002	195900	250553610	12360	12360	12360	12360	0
45	20241002	195800	250553610	12360	12360	12360	12360	0
46	20241002	195700	250553610	12360	12360	12360	12360	0
47	20241002	195600	250553610	12360	12360	12360	12360	0
48	20241002	195500	250553610	12360	12360	12360	12360	0
49	20241002	195400	250553610	12360	12360	12360	12360	0
50	20241002	195300	250553610	12360	12360	12360	12360	0
51	20241002	195200	250553610	12360	12360	12360	12360	0
52	20241002	195100	250553610	12360	12360	12360	12360	0
53	20241002	195000	250553610	12360	12360	12360	12360	0
54	20241002	194900	250553610	12360	12360	12360	12360	0
55	20241002	194800	250553610	12360	12360	12360	12360	0
56	20241002	194700	250553610	12360	12360	12360	12360	0
57	20241002	194600	250553610	12360	12360	12360	12360	0
58	20241002	194500	250553610	12360	12360	12360	12360	0
59	20241002	194400	250553610	12360	12360	12360	12360	0
60	20241002	194300	250553610	12360	12360	12360	12360	0
61	20241002	194200	250553610	12360	12360	12360	12360	0
62	20241002	194100	250553610	12360	12360	12360	12360	864
63	20241002	194000	250553610	12360	12360	12360	12360	0
64	20241002	193900	250553610	12360	12360	12360	12360	0
65	20241002	193800	250553610	12360	12360	12360	12360	0
66	20241002	193700	250553610	12360	12360	12360	12360	0
67	20241002	193600	250553610	12360	12360	12360	12360	0
68	20241002	193500	250553610	12360	12360	12360	12360	0
69	20241002	193400	250553610	12360	12360	12360	12360	0
70	20241002	193300	250553610	12360	12360	12360	12360	0
71	20241002	193200	250553610	12360	12360	12360	12360	0
72	20241002	193100	250553610	12360	12360	12360	12360	0
73	20241002	193000	250553610	12360	12360	12360	12360	0
74	20241002	192900	250553610	12360	12360	12360	12360	0
75	20241002	192800	250553610	12360	12360	12360	12360	0
76	20241002	192700	250553610	12360	12360	12360	12360	0
77	20241002	192600	250553610	12360	12360	12360	12360	0
78	20241002	192500	250553610	12360	12360	12360	12360	0
79	20241002	192400	250553610	12360	12360	12360	12360	0
80	20241002	192300	250553610	12360	12360	12360	12360	0
81	20241002	192200	250553610	12360	12360	12360	12360	0
82	20241002	192100	250553610	12360	12360	12360	12360	0
83	20241002	192000	250553610	12360	12360	12360	12360	0
84	20241002	191900	250553610	12360	12360	12360	12360	0
85	20241002	191800	250553610	12360	12360	12360	12360	0
86	20241002	191700	250553610	12360	12360	12360	12360	0
87	20241002	191600	250553610	12360	12360	12360	12360	0
88	20241002	191500	250553610	12360	12360	12360	12360	0
89	20241002	191400	250553610	12360	12360	12360	12360	0
90	20241002	191300	250553610	12360	12360	12360	12360	0
91	20241002	191200	250553610	12360	12360	12360	12360	0
92	20241002	191100	250553610	12360	12360	12360	12360	864
93	20241002	191000	250553610	12360	12360	12360	12360	0
94	20241002	190900	250553610	12360	12360	12360	12360	0
95	20241002	190800	250553610	12360	12360	12360	12360	0
96	20241002	190700	250553610	12360	12360	12360	12360	0
97	20241002	190600	250553610	12360	12360	12360	12360	0
98	20241002	190500	250553610	12360	12360	12360	12360	0
99	20241002	190400	250553610	12360	12360	12360	12360	0
100	20241002	190300	250553610	12360	12360	12360	12360	0
101	20241002	190200	250553610	12360	12360	12360	12360	0
102	20241002	190100	250553610	12360	12360	12360	12360	0
103	20241002	190000	250553610	12360	12360	12360	12360	0
104	20241002	185900	250553610	12360	12360	12360	12360	0
105	20241002	185800	250553610	12360	12360	12360	12360	0
106	20241002	185700	250553610	12360	12360	12360	12360	0
107	20241002	185600	250553610	12360	12360	12360	12360	0
108	20241002	185500	250553610	12360	12360	12360	12360	0
109	20241002	185400	250553610	12360	12360	12360	12360	0
110	20241002	185300	250553610	12360	12360	12360	12360	0
111	20241002	185200	250553610	12360	12360	12360	12360	0
112	20241002	185100	250553610	12360	12360	12360	12360	0
113	20241002	185000	250553610	12360	12360	12360	12360	0
114	20241002	184900	250553610	12360	12360	12360	12360	0
115	20241002	184800	250553610	12360	12360	12360	12360	0
116	20241002	184700	250553610	12360	12360	12360	12360	0
117	20241002	184600	250553610	12360	12360	12360	12360	0
118	20241002	184500	250553610	12360	12360	12360	12360	0
119	20241002	184400	250553610	12360	12360	12360	12360	0
120	20241002	184300	250553610	12360	12360	12360	12360	0
121	20241002	184200	250553610	12360	12360	12360	12360	0
122	20241002	184100	250553610	12360	12360	12360	12360	864
123	20241002	184000	250553610	12360	12360	12360	12360	0
124	20241002	183900	250553610	12360	12360	12360	12360	0
125	20241002	183800	250553610	12360	12360	12360	12360	0
126	20241002	183700	250553610	12360	12360	12360	12360	0
127	20241002	183600	250553610	12360	12360	12360	12360	0
128	20241002	183500	250553610	12360	12360	12360	12360	0
129	20241002	183400	250553610	12360	12360	12360	12360	0
130	20241002	183300	250553610	12360	12360	12360	12360	0
131	20241002	183200	250553610	12360	12360	12360	12360	0
132	20241002	183100	250553610	12360	12360	12360	12360	0
133	20241002	183000	250553610	12360	12360	12360	12360	0
134	20241002	182900	250553610	12360	12360	12360	12360	0
135	20241002	182800	250553610	12360	12360	12360	12360	0
136	20241002	182700	250553610	12360	12360	12360	12360	0
137	20241002	182600	250553610	12360	12360	12360	12360	0
138	20241002	182500	250553610	12360	12360	12360	12360	0
139	20241002	182400	250553610	12360	12360	12360	12360	0
140	20241002	182300	250553610	12360	12360	12360	12360	0
141	20241002	182200	250553610	12360	12360	12360	12360	0
142	20241002	182100	250553610	12360	12360	12360	12360	0
143	20241002	182000	250553610	12360	12360	12360	12360	0
144	20241002	181900	250553610	12360	12360	12360	12360	0
145	20241002	181800	250553610	12360	12360	12360	12360	0
146	20241002	181700	250553610	12360	12360	12360	12360	0
147	20241002	181600	250553610	12360	12360	12360	12360	0
148	20241002	181500	250553610	12360	12360	12360	12360	0
149	20241002	181400	250553610	12360	12360	12360	12360	0
150	20241002	181300	250553610	12360	12360	12360	12360	0
151	20241002	181200	250553610	12360	12360	12360	12360	0
152	20241002	181100	250553610	12360	12360	12360	12360	864
153	20241002	181000	250553610	12360	12360	12360	12360	0
154	20241002	180900	250553610	12360	12360	12360	12360	0
155	20241002	180800	250553610	12360	12360	12360	12360	0
156	20241002	180700	250553610	12360	12360	12360	12360	0
157	20241002	180600	250553610	12360	12360	12360	12360	0
158	20241002	180500	250553610	12360	12360	12360	12360	0
159	20241002	180400	250553610	12360	12360	12360	12360	0
160	20241002	180300	250553610	12360	12360	12360	12360	0
161	20241002	180200	250553610	12360	12360	12360	12360	0
162	20241002	180100	250553610	12360	12360	12360	12360	0
163	20241002	180000	250553610	12360	12360	12360	12360	0
164	20241002	175900	250553610	12360	12360	12360	12360	0
165	20241002	175800	250553610	12360	12360	12360	12360	0
166	20241002	175700	250553610	12360	12360	12360	12360	0
167	20241002	175600	250553610	12360	12360	12360	12360	0
168	20241002	175500	250553610	12360	12360	12360	12360	0
169	20241002	175400	250553610	12360	12360	12360	12360	0
170	20241002	175300	250553610	12360	12360	12360	12360	0
171	20241002	175200	250553610	12360	12360	12360	12360	0
172	20241002	175100	250553610	12360	12360	12360	12360	0
173	20241002	175000	250553610	12360	12360	12360	12360	0
174	20241002	174900	250553610	12360	12360	12360	12360	0
175	20241002	174800	250553610	12360	12360	12360	12360	0
176	20241002	174700	250553610	12360	12360	12360	12360	0
177	20241002	174600	250553610	12360	12360	12360	12360	0
178	20241002	174500	250553610	12360	12360	12360	12360	0
179	20241002	174400	250553610	12360	12360	12360	12360	0
180	20241002	174300	250553610	12360	12360	12360	12360	0
181	20241002	174200	250553610	12360	12360	12360	12360	0
182	20241002	174100	250553610	12360	12360	12360	12360	864
183	20241002	174000	250553610	12360	12360	12360	12360	0
184	20241002	173900	250553610	12360	12360	12360	12360	0
185	20241002	173800	250553610	12360	12360	12360	12360	0
186	20241002	173700	250553610	12360	12360	12360	12360	0
187	20241002	173600	250553610	12360	12360	12360	12360	0
188	20241002	173500	250553610	12360	12360	12360	12360	0
189	20241002	173400	250553610	12360	12360	12360	12360	0
190	20241002	173300	250553610	12360	12360	12360	12360	0
191	20241002	173200	250553610	12360	12360	12360	12360	0
192	20241002	173100	250553610	12360	12360	12360	12360	0
193	20241002	173000	250553610	12360	12360	12360	12360	0
194	20241002	172900	250553610	12360	12360	12360	12360	0
195	20241002	172800	250553610	12360	12360	12360	12360	0
196	20241002	172700	250553610	12360	12360	12360	12360	0
197	20241002	172600	250553610	12360	12360	12360	12360	0
198	20241002	172500	250553610	12360	12360	12360	12360	0
199	20241002	172400	250553610	12360	12360	12360	12360	0
200	20241002	172300	250553610	12360	12360	12360	12360	0
201	20241002	172200	250553610	12360	12360	12360	12360	0
202	20241002	172100	250553610	12360	12360	12360	12360	0
203	20241002	172000	250553610	12360	12360	12360	12360	0
204	20241002	171900	250553610	12360	12360	12360	12360	0
205	20241002	171800	250553610	12360	12360	12360	12360	0
206	20241002	171700	250553610	12360	12360	12360	12360	0
207	20241002	171600	250553610	12360	12360	12360	12360	0
208	20241002	171500	250553610	12360	12360	12360	12360	0
209	20241002	171400	250553610	12360	12360	12360	12360	0
210	20241002	171300	250553610	12360	12360	12360	12360	0
211	20241002	171200	250553610	12360	12360	12360	12360	0
212	20241002	171100	250553610	12360	12360	12360	12360	864
213	20241002	171000	250553610	12360	12360	12360	12360	0
214	20241002	170900	250553610	12360	12360	12360	12360	0
215	20241002	170800	250553610	12360	12360	12360	12360	0
216	20241002	170700	250553610	12360	12360	12360	12360	0
217	20241002	170600	250553610	12360	12360	12360	12360	0
218	20241002	170500	250553610	12360	12360	12360	12360	0
219	20241002	170400	250553610	12360	12360	12360	12360	0
220	20241002	170300	250553610	12360	12360	12360	12360	0
221	20241002	170200	250553610	12360	12360	12360	12360	0
222	20241002	170100	250553610	12360	12360	12360	12360	0
223	20241002	170000	250553610	12360	12360	12360	12360	0
224	20241002	165900	250553610	12360	12360	12360	12360	0
225	20241002	165800	250553610	12360	12360	12360	12360	0
226	20241002	165700	250553610	12360	12360	12360	12360	0
227	20241002	165600	250553610	12360	12360	12360	12360	0
228	20241002	165500	250553610	12360	12360	12360	12360	0
229	20241002	165400	250553610	12360	12360	12360	12360	0
230	20241002	165300	250553610	12360	12360	12360	12360	0
231	20241002	165200	250553610	12360	12360	12360	12360	0
232	20241002	165100	250553610	12360	12360	12360	12360	0
233	20241002	165000	250553610	12360	12360	12360	12360	0
234	20241002	164900	250553610	12360	12360	12360	12360	0
235	20241002	164800	250553610	12360	12360	12360	12360	0
236	20241002	164700	250553610	12360	12360	12360	12360	0
237	20241002	164600	250553610	12360	12360	12360	12360	0
238	20241002	164500	250553610	12360	12360	12360	12360	0
239	20241002	164400	250553610	12360	12360	12360	12360	0
240	20241002	164300	250553610	12360	12360	12360	12360	0
241	20241002	164200	250553610	12360	12360	12360	12360	0
242	20241002	164100	250553610	12360	12360	12360	12360	864
243	20241002	164000	250553610	12360	12360	12360	12360	0
244	20241002	163900	250553610	12360	12360	12360	12360	0
245	20241002	163800	250553610	12360	12360	12360	12360	0
246	20241002	163700	250553610	12360	12360	12360	12360	0
247	20241002	163600	250553610	12360	12360	12360	12360	0
248	20241002	163500	250553610	12360	12360	12360	12360	0
249	20241002	163400	250553610	12360	12360	12360	12360	0
250	20241002	163300	250553610	12360	12360	12360	12360	0
251	20241002	163200	250553610	12360	12360	12360	12360	0
252	20241002	163100	250553610	12360	12360	12360	12360	0
253	20241002	163000	250553610	12360	12360	12360	12360	0
254	20241002	162900	250553610	12360	12360	12360	12360	0
255	20241002	162800	250553610	12360	12360	12360	12360	0
256	20241002	162700	250553610	12360	12360	12360	12360	0
257	20241002	162600	250553610	12360	12360	12360	12360	0
258	20241002	162500	250553610	12360	12360	12360	12360	0
259	20241002	162400	250553610	12360	12360	12360	12360	0
260	20241002	162300	250553610	12360	12360	12360	12360	0
261	20241002	162200	250553610	12360	12360	12360	12360	0
262	20241002	162100	250553610	12360	12360	12360	12360	0
263	20241002	162000	250553610	12360	12360	12360	12360	0
264	20241002	161900	250553610	12360	12360	12360	12360	0
265	20241002	161800	250553610	12360	12360	12360	12360	0
266	20241002	161700	250553610	12360	12360	12360	12360	0
267	20241002	161600	250553610	12360	12360	12360	12360	0
268	20241002	161500	250553610	12360	12360	12360	12360	0
269	20241002	161400	250553610	12360	12360	12360	12360	0
270	20241002	161300	250553610	12360	12360	12360	12360	0
271	20241002	161200	250553610	12360	12360	12360	12360	0
272	20241002	161100	250553610	12360	12360	12360	12360	864
273	20241002	161000	250553610	12360	12360	12360	12360	0
274	20241002	160900	250553610	12360	12360	12360	12360	0
275	20241002	160800	250553610	12360	12360	12360	12360	0
276	20241002	160700	250553610	12360	12360	12360	12360	0
277	20241002	160600	250553610	12360	12360	12360	12360	0
278	20241002	160500	250553610	12360	12360	12360	12360	0
279	20241002	160400	250553610	12360	12360	12360	12360	0
280	20241002	160300	250553610	12360	12360	12360	12360	0
281	20241002	160200	250553610	12360	12360	12360	12360	0
282	20241002	160100	250553610	12360	12360	12360	12360	0
283	20241002	160000	250553610	12360	12360	12360	12360	0
284	20241002	155900	250553610	12360	12360	12360	12360	0
285	20241002	155800	250553610	12360	12360	12360	12360	0
286	20241002	155700	250553610	12360	12360	12360	12360	0
287	20241002	155600	250553610	12360	12360	12360	12360	0
288	20241002	155500	250553610	12360	12360	12360	12360	0
289	20241002	155400	250553610	12360	12360	12360	12360	0
290	20241002	155300	250553610	12360	12360	12360	12360	0
291	20241002	155200	250553610	12360	12360	12360	12360	0
292	20241002	155100	250553610	12360	12360	12360	12360	0
293	20241002	155000	250553610	12360	12360	12360	12360	0
294	20241002	154900	250553610	12360	12360	12360	12360	0
295	20241002	154800	250553610	12360	12360	12360	12360	0
296	20241002	154700	250553610	12360	12360	12360	12360	0
297	20241002	154600	250553610	12360	12360	12360	12360	0
298	20241002	154500	250553610	12360	12360	12360	12360	0
299	20241002	154400	250553610	12360	12360	12360	12360	0
300	20241002	154300	250553610	12360	12360	12360	12360	0
301	20241002	154200	250553610	12360	12360	12360	12360	0
302	20241002	154100	250553610	12360	12360	12360	12360	864
303	20241002	154000	250553610	12360	12360	12360	12360	0
304	20241002	153900	250553610	12360	12360	12360	12360	0
305	20241002	153800	250553610	12360	12360	12360	12360	0
306	20241002	153700	250553610	12360	12360	12360	12360	0
307	20241002	153600	250553610	12360	12360	12360	12360	0
308	20241002	153500	250553610	12360	12360	12360	12360	0
309	20241002	153400	250553610	12360	12360	12360	12360	0
310	20241002	153300	250553610	12360	12360	12360	12360	0
311	20241002	153200	250553610	12360	12360	12360	12360	0
312	20241002	153100	250553610	12360	12360	12360	12360	0
313	20241002	153000	250553610	12360	12360	12360	12360	864
314	20241002	152900	239874570	12360	12360	12360	12360	0
315	20241002	152800	239874570	12360	12360	12360	12360	0
316	20241002	152700	239874570	12360	12360	12360	12360	0
317	20241002	152600	239874570	12360	12360	12360	12360	0
318	20241002	152500	239874570	12360	12360	12360	12360	0
319	20241002	152400	239874570	12360	12360	12360	12360	0
320	20241002	152300	239874570	12360	12360	12360	12360	0
321	20241002	152200	239874570	12360	12360	12360	12360	0
322	20241002	152100	239874570	12360	12360	12360	12360	0
323	20241002	152000	239874570	12360	12360	12360	12360	0
324	20241002	151900	239874570	12360	12360	12360	12360	0
325	20241002	151800	239874570	12360	12310	12360	12310	565
326	20241002	151700	232897640	12340	12340	12340	12340	7
327	20241002	151600	232811260	12310	12310	12310	12310	21
328	20241002	151500	232552750	12310	12310	12310	12310	0
329	20241002	151400	232552750	12310	12310	12310	12310	23
330	20241002	151300	232269620	12320	12320	12320	12320	1
331	20241002	151200	232257300	12310	12310	12310	12310	5
332	20241002	151100	232195750	12310	12310	12310	12310	0
333	20241002	151000	232195750	12310	12310	12310	12310	31
334	20241002	150900	231814140	12310	12310	12310	12310	642
335	20241002	150800	223911120	12310	12310	12310	12310	0
336	20241002	150700	223911120	12310	12310	12310	12310	30
337	20241002	150600	223541820	12310	12310	12310	12310	0
338	20241002	150500	223541820	12310	12310	12310	12310	10
339	20241002	150400	223418720	12310	12310	12310	12310	27
340	20241002	150300	223086350	12310	12310	12310	12310	9
341	20241002	150200	222975560	12310	12310	12310	12310	23
342	20241002	150100	222692430	12310	12310	12310	12310	244
343	20241002	150000	219688790	12310	12310	12310	12310	378
344	20241002	145900	215035610	12310	12310	12310	12310	0
345	20241002	145800	215035610	12310	12310	12310	12310	0
346	20241002	145700	215035610	12310	12310	12310	12310	1528
347	20241002	145600	196225930	12310	12310	12310	12310	0
348	20241002	145500	196225930	12310	12310	12310	12310	0
349	20241002	145400	196225930	12310	12310	12310	12310	0
350	20241002	145300	196225930	12310	12370	12370	12310	27
351	20241002	145200	195893500	12310	12310	12310	12310	0
352	20241002	145100	195893500	12310	12310	12310	12310	0
353	20241002	145000	195893500	12310	12310	12310	12310	0
354	20241002	144900	195893500	12310	12310	12310	12310	0
355	20241002	144800	195893500	12310	12310	12310	12310	0
356	20241002	144700	195893500	12310	12310	12310	12310	0
357	20241002	144600	195893500	12310	12310	12310	12310	10
358	20241002	144500	195770400	12310	12310	12310	12310	26
359	20241002	144400	195450340	12310	12310	12310	12310	0
360	20241002	144300	195450340	12310	12310	12310	12310	0
361	20241002	144200	195450340	12310	12320	12320	12310	2273
362	20241002	144100	167462510	12320	12320	12320	12320	0
363	20241002	144000	167462510	12320	12320	12320	12320	0
364	20241002	143900	167462510	12320	12320	12320	12320	0
365	20241002	143800	167462510	12320	12320	12320	12320	0
366	20241002	143700	167462510	12320	12320	12320	12320	0
367	20241002	143600	167462510	12320	12320	12320	12320	25
368	20241002	143500	167154510	12320	12320	12320	12320	0
369	20241002	143400	167154510	12320	12320	12320	12320	0
370	20241002	143300	167154510	12320	12320	12320	12320	0
371	20241002	143200	167154510	12320	12320	12320	12320	0
372	20241002	143100	167154510	12320	12320	12320	12320	0
373	20241002	143000	167154510	12320	12320	12320	12320	0
374	20241002	142900	167154510	12320	12320	12320	12320	0
375	20241002	142800	167154510	12320	12320	12320	12320	74
376	20241002	142700	166242830	12320	12320	12320	12320	30
377	20241002	142600	165873230	12320	12320	12320	12320	0
378	20241002	142500	165873230	12320	12320	12320	12320	73
379	20241002	142400	164973870	12330	12330	12330	12330	0
380	20241002	142300	164973870	12330	12330	12330	12330	0
381	20241002	142200	164973870	12330	12330	12330	12330	0
382	20241002	142100	164973870	12330	12330	12330	12330	74
383	20241002	142000	164061450	12330	12330	12330	12330	0
384	20241002	141900	164061450	12330	12320	12330	12320	26
385	20241002	141800	163740960	12330	12330	12330	12330	368
386	20241002	141700	159203520	12330	12330	12330	12330	30
387	20241002	141600	158833620	12320	12320	12320	12320	0
388	20241002	141500	158833620	12320	12320	12320	12320	0
389	20241002	141400	158833620	12320	12320	12320	12320	0
390	20241002	141300	158833620	12320	12320	12320	12320	10
391	20241002	141200	158710420	12320	12320	12320	12320	0
392	20241002	141100	158710420	12320	12320	12320	12320	0
393	20241002	141000	158710420	12320	12320	12320	12320	0
394	20241002	140900	158710420	12320	12320	12320	12320	223
395	20241002	140800	155963060	12310	12310	12310	12310	0
396	20241002	140700	155963060	12310	12310	12310	12310	0
397	20241002	140600	155963060	12310	12310	12310	12310	0
398	20241002	140500	155963060	12310	12310	12310	12310	25
399	20241002	140400	155655310	12310	12310	12310	12310	0
400	20241002	140300	155655310	12310	12310	12310	12310	0
401	20241002	140200	155655310	12310	12310	12310	12310	0
402	20241002	140100	155655310	12310	12310	12310	12310	21
403	20241002	140000	155396800	12310	12310	12310	12310	0
404	20241002	135900	155396800	12310	12310	12310	12310	0
405	20241002	135800	155396800	12310	12310	12310	12310	0
406	20241002	135700	155396800	12310	12310	12310	12310	0
407	20241002	135600	155396800	12310	12310	12310	12310	29
408	20241002	135500	155039810	12310	12310	12310	12310	0
409	20241002	135400	155039810	12310	12310	12310	12310	0
410	20241002	135300	155039810	12310	12310	12310	12310	0
411	20241002	135200	155039810	12310	12310	12310	12310	0
412	20241002	135100	155039810	12310	12310	12310	12310	0
413	20241002	135000	155039810	12310	12310	12310	12310	111
414	20241002	134900	153673400	12310	12310	12310	12310	0
415	20241002	134800	153673400	12310	12310	12310	12310	0
416	20241002	134700	153673400	12310	12310	12310	12310	28
417	20241002	134600	153328720	12310	12310	12310	12310	0
418	20241002	134500	153328720	12310	12310	12310	12310	0
419	20241002	134400	153328720	12310	12310	12310	12310	0
420	20241002	134300	153328720	12310	12310	12310	12310	0
421	20241002	134200	153328720	12310	12310	12310	12310	0
422	20241002	134100	153328720	12310	12310	12310	12310	500
423	20241002	134000	147173720	12310	12310	12310	12310	0
424	20241002	133900	147173720	12310	12310	12310	12310	25
425	20241002	133800	146865970	12310	12310	12310	12310	0
426	20241002	133700	146865970	12310	12310	12310	12310	0
427	20241002	133600	146865970	12310	12310	12310	12310	0
428	20241002	133500	146865970	12310	12310	12310	12310	0
429	20241002	133400	146865970	12310	12310	12310	12310	0
430	20241002	133300	146865970	12310	12320	12320	12310	153
431	20241002	133200	144981110	12320	12320	12320	12320	0
432	20241002	133100	144981110	12320	12320	12320	12320	0
433	20241002	133000	144981110	12320	12320	12320	12320	0
434	20241002	132900	144981110	12320	12320	12320	12320	198
435	20241002	132800	142541750	12310	12310	12310	12310	10
436	20241002	132700	142418650	12320	12320	12320	12320	0
437	20241002	132600	142418650	12320	12320	12320	12320	1
438	20241002	132500	142406330	12320	12320	12320	12320	0
439	20241002	132400	142406330	12320	12320	12320	12320	0
440	20241002	132300	142406330	12320	12320	12320	12320	0
441	20241002	132200	142406330	12320	12320	12320	12320	46
442	20241002	132100	141839610	12320	12320	12320	12320	25
443	20241002	132000	141531610	12310	12310	12310	12310	38
444	20241002	131900	141063830	12310	12320	12320	12310	4
445	20241002	131800	141014560	12310	12310	12310	12310	29
446	20241002	131700	140657570	12320	12340	12340	12320	499
447	20241002	131600	134508230	12340	12340	12340	12340	0
448	20241002	131500	134508230	12340	12340	12340	12340	0
449	20241002	131400	134508230	12340	12340	12340	12340	0
450	20241002	131300	134508230	12340	12340	12340	12340	0
451	20241002	131200	134508230	12340	12340	12340	12340	160
452	20241002	131100	132533830	12350	12350	12350	12350	0
453	20241002	131000	132533830	12350	12350	12350	12350	0
454	20241002	130900	132533830	12350	12350	12350	12350	0
455	20241002	130800	132533830	12350	12350	12350	12350	10
456	20241002	130700	132410330	12350	12350	12350	12350	6
457	20241002	130600	132336230	12350	12360	12360	12350	100
458	20241002	130500	131101110	12360	12360	12360	12360	0
459	20241002	130400	131101110	12360	12360	12360	12360	0
460	20241002	130300	131101110	12360	12360	12360	12360	0
461	20241002	130200	131101110	12360	12360	12360	12360	0
462	20241002	130100	131101110	12360	12360	12360	12360	0
463	20241002	130000	131101110	12360	12360	12360	12360	57
464	20241002	125900	130396590	12350	12350	12350	12350	0
465	20241002	125800	130396590	12350	12350	12350	12350	0
466	20241002	125700	130396590	12350	12350	12350	12350	0
467	20241002	125600	130396590	12350	12360	12360	12350	23
468	20241002	125500	130112340	12360	12360	12360	12360	0
469	20241002	125400	130112340	12360	12360	12360	12360	22
470	20241002	125300	129840420	12350	12350	12350	12350	0
471	20241002	125200	129840420	12350	12350	12350	12350	23
472	20241002	125100	129556370	12350	12350	12350	12350	96
473	20241002	125000	128370770	12350	12350	12350	12350	0
474	20241002	124900	128370770	12350	12350	12350	12350	0
475	20241002	124800	128370770	12350	12350	12350	12350	44
476	20241002	124700	127827370	12350	12400	12400	12350	17
477	20241002	124600	127617370	12350	12350	12350	12350	0
478	20241002	124500	127617370	12350	12350	12350	12350	0
479	20241002	124400	127617370	12350	12340	12350	12340	428
480	20241002	124300	122332600	12330	12330	12330	12330	10
481	20241002	124200	122209300	12330	12330	12330	12330	0
482	20241002	124100	122209300	12330	12330	12330	12330	7
483	20241002	124000	122122990	12330	12330	12330	12330	0
484	20241002	123900	122122990	12330	12330	12330	12330	0
485	20241002	123800	122122990	12330	12330	12330	12330	0
486	20241002	123700	122122990	12330	12330	12330	12330	23
487	20241002	123600	121839400	12330	12330	12330	12330	0
488	20241002	123500	121839400	12330	12330	12330	12330	119
489	20241002	123400	120372130	12330	12330	12330	12330	2
490	20241002	123300	120347470	12320	12320	12320	12320	18
491	20241002	123200	120125710	12320	12320	12320	12320	0
492	20241002	123100	120125710	12320	12320	12320	12320	0
493	20241002	123000	120125710	12320	12320	12320	12320	22
494	20241002	122900	119854670	12320	12320	12320	12320	119
495	20241002	122800	118388590	12310	12310	12310	12310	0
496	20241002	122700	118388590	12310	12310	12310	12310	1
497	20241002	122600	118376280	12340	12340	12340	12340	0
498	20241002	122500	118376280	12340	12340	12340	12340	0
499	20241002	122400	118376280	12340	12340	12340	12340	0
500	20241002	122300	118376280	12340	12340	12340	12340	0
501	20241002	122200	118376280	12340	12340	12340	12340	0
502	20241002	122100	118376280	12340	12340	12340	12340	0
503	20241002	122000	118376280	12340	12330	12340	12330	83
504	20241002	121900	117352430	12330	12330	12330	12330	0
505	20241002	121800	117352430	12330	12330	12330	12330	0
506	20241002	121700	117352430	12330	12320	12330	12320	105
507	20241002	121600	116058700	12310	12310	12310	12310	10
508	20241002	121500	115935600	12310	12310	12310	12310	94
509	20241002	121400	114778460	12320	12320	12320	12320	10
510	20241002	121300	114655260	12310	12310	12310	12310	45
511	20241002	121200	114101310	12300	12300	12300	12300	0
512	20241002	121100	114101310	12300	12300	12300	12300	0
513	20241002	121000	114101310	12300	12300	12300	12300	0
514	20241002	120900	114101310	12300	12300	12300	12300	0
515	20241002	120800	114101310	12300	12300	12300	12300	10
516	20241002	120700	113978310	12300	12300	12300	12300	100
517	20241002	120600	112748310	12290	12290	12290	12290	0
518	20241002	120500	112748310	12290	12290	12290	12290	0
519	20241002	120400	112748310	12290	12290	12290	12290	0
520	20241002	120300	112748310	12290	12290	12290	12290	0
521	20241002	120200	112748310	12290	12290	12290	12290	149
522	20241002	120100	110917100	12300	12300	12300	12300	1021
523	20241002	120000	98358800	12310	12310	12310	12310	0
524	20241002	115900	98358800	12310	12310	12310	12310	100
525	20241002	115800	97127800	12310	12310	12310	12310	0
526	20241002	115700	97127800	12310	12310	12310	12310	13
527	20241002	115600	96967770	12310	12310	12310	12310	0
528	20241002	115500	96967770	12310	12300	12310	12300	2
529	20241002	115400	96943160	12300	12300	12300	12300	0
530	20241002	115300	96943160	12300	12300	12300	12300	0
531	20241002	115200	96943160	12300	12300	12300	12300	10
532	20241002	115100	96820160	12300	12300	12300	12300	0
533	20241002	115000	96820160	12300	12300	12300	12300	28
534	20241002	114900	96475760	12310	12310	12310	12310	0
535	20241002	114800	96475760	12310	12310	12310	12310	3
536	20241002	114700	96438830	12310	12310	12310	12310	3
537	20241002	114600	96401900	12300	12300	12300	12300	0
538	20241002	114500	96401900	12300	12300	12300	12300	156
539	20241002	114400	94483100	12310	12310	12310	12310	0
540	20241002	114300	94483100	12310	12310	12310	12310	12
541	20241002	114200	94335380	12310	12310	12310	12310	0
542	20241002	114100	94335380	12310	12310	12310	12310	0
543	20241002	114000	94335380	12310	12310	12310	12310	0
544	20241002	113900	94335380	12310	12310	12310	12310	0
545	20241002	113800	94335380	12310	12310	12310	12310	16
546	20241002	113700	94138420	12310	12310	12310	12310	0
547	20241002	113600	94138420	12310	12310	12310	12310	0
548	20241002	113500	94138420	12310	12310	12310	12310	278
549	20241002	113400	90716240	12310	12310	12310	12310	10
550	20241002	113300	90593140	12310	12310	12310	12310	67
551	20241002	113200	89768370	12310	12320	12320	12300	132
552	20241002	113100	88143260	12320	12320	12320	12320	1
553	20241002	113000	88130940	12320	12320	12320	12320	0
554	20241002	112900	88130940	12320	12320	12320	12320	1
555	20241002	112800	88118620	12300	12300	12300	12300	0
556	20241002	112700	88118620	12300	12300	12300	12300	0
557	20241002	112600	88118620	12300	12300	12300	12300	0
558	20241002	112500	88118620	12300	12300	12300	12300	0
559	20241002	112400	88118620	12300	12300	12300	12300	27
560	20241002	112300	87786520	12300	12300	12300	12300	0
561	20241002	112200	87786520	12300	12300	12300	12300	0
562	20241002	112100	87786520	12300	12300	12300	12300	0
563	20241002	112000	87786520	12300	12300	12300	12300	0
564	20241002	111900	87786520	12300	12300	12300	12300	0
565	20241002	111800	87786520	12300	12300	12300	12300	0
566	20241002	111700	87786520	12300	12300	12300	12300	24
567	20241002	111600	87491320	12330	12330	12330	12330	1
568	20241002	111500	87478990	12300	12300	12300	12300	0
569	20241002	111400	87478990	12300	12300	12300	12300	0
570	20241002	111300	87478990	12300	12300	12300	12300	0
571	20241002	111200	87478990	12300	12300	12300	12300	0
572	20241002	111100	87478990	12300	12300	12300	12300	0
573	20241002	111000	87478990	12300	12300	12300	12300	27
574	20241002	110900	87146890	12300	12300	12300	12300	0
575	20241002	110800	87146890	12300	12300	12300	12300	0
576	20241002	110700	87146890	12300	12300	12300	12300	0
577	20241002	110600	87146890	12300	12300	12300	12300	0
578	20241002	110500	87146890	12300	12300	12300	12300	21
579	20241002	110400	86888590	12300	12300	12300	12300	0
580	20241002	110300	86888590	12300	12300	12300	12300	27
581	20241002	110200	86556490	12330	12330	12330	12330	0
582	20241002	110100	86556490	12330	12330	12330	12330	0
583	20241002	110000	86556490	12330	12330	12330	12330	1
584	20241002	105900	86544160	12300	12300	12300	12300	0
585	20241002	105800	86544160	12300	12300	12300	12300	0
586	20241002	105700	86544160	12300	12300	12300	12300	0
587	20241002	105600	86544160	12300	12300	12300	12300	10
588	20241002	105500	86421160	12300	12300	12300	12300	0
589	20241002	105400	86421160	12300	12300	12300	12300	0
590	20241002	105300	86421160	12300	12310	12310	12300	69
591	20241002	105200	85571940	12310	12330	12330	12310	32
592	20241002	105100	85177620	12330	12330	12330	12330	10
593	20241002	105000	85054320	12300	12300	12300	12300	14
594	20241002	104900	84882120	12300	12310	12310	12300	52
595	20241002	104800	84242010	12310	12310	12310	12310	14
596	20241002	104700	84069670	12310	12310	12310	12310	9
597	20241002	104600	83958880	12310	12310	12310	12310	82
598	20241002	104500	82949460	12300	12320	12320	12300	35
599	20241002	104400	82518600	12340	12340	12340	12340	5
600	20241002	104300	82456900	12340	12300	12340	12300	582
601	20241002	104200	75279480	12300	12300	12300	12300	1
602	20241002	104100	75267180	12300	12300	12300	12300	0
603	20241002	104000	75267180	12300	12300	12300	12300	122
604	20241002	103900	73766580	12300	12300	12300	12300	0
605	20241002	103800	73766580	12300	12300	12300	12300	71
606	20241002	103700	72893280	12300	12300	12300	12300	0
607	20241002	103600	72893280	12300	12300	12300	12300	0
608	20241002	103500	72893280	12300	12300	12300	12300	66
609	20241002	103400	72081480	12320	12320	12320	12320	0
610	20241002	103300	72081480	12320	12320	12320	12320	0
611	20241002	103200	72081480	12320	12320	12320	12320	0
612	20241002	103100	72081480	12320	12290	12320	12290	140
613	20241002	103000	70358150	12320	12320	12320	12320	0
614	20241002	102900	70358150	12320	12290	12320	12290	91
615	20241002	102800	69239040	12260	12280	12280	12260	540
616	20241002	102700	62612900	12280	12280	12280	12280	0
617	20241002	102600	62612900	12280	12280	12280	12280	67
618	20241002	102500	61790140	12280	12280	12280	12280	0
619	20241002	102400	61790140	12280	12280	12280	12280	0
620	20241002	102300	61790140	12280	12280	12280	12280	0
621	20241002	102200	61790140	12280	12280	12280	12280	0
622	20241002	102100	61790140	12280	12280	12280	12280	23
623	20241002	102000	61507700	12280	12280	12280	12280	98
624	20241002	101900	60304260	12280	12280	12280	12280	0
625	20241002	101800	60304260	12280	12280	12280	12280	0
626	20241002	101700	60304260	12280	12280	12280	12280	0
627	20241002	101600	60304260	12280	12290	12290	12280	99
628	20241002	101500	59087920	12290	12290	12290	12290	0
629	20241002	101400	59087920	12290	12290	12290	12290	0
630	20241002	101300	59087920	12290	12290	12290	12290	0
631	20241002	101200	59087920	12290	12290	12290	12290	0
632	20241002	101100	59087920	12290	12290	12290	12290	0
633	20241002	101000	59087920	12290	12290	12290	12290	0
634	20241002	100900	59087920	12290	12290	12290	12290	23
635	20241002	100800	58805250	12280	12280	12280	12280	4
636	20241002	100700	58756130	12280	12270	12280	12270	93
637	20241002	100600	57614380	12280	12280	12280	12280	0
638	20241002	100500	57614380	12280	12280	12280	12280	8
639	20241002	100400	57516140	12270	12270	12270	12270	23
640	20241002	100300	57233930	12260	12270	12270	12260	68
641	20241002	100200	56400070	12270	12270	12270	12270	16
642	20241002	100100	56203750	12270	12270	12270	12270	134
643	20241002	100000	54559570	12270	12270	12270	12270	0
644	20241002	095900	54559570	12270	12270	12270	12270	19
645	20241002	095800	54326440	12280	12280	12280	12280	0
646	20241002	095700	54326440	12280	12280	12280	12280	0
647	20241002	095600	54326440	12280	12280	12280	12280	0
648	20241002	095500	54326440	12280	12280	12280	12280	0
649	20241002	095400	54326440	12280	12280	12280	12280	0
650	20241002	095300	54326440	12280	12280	12280	12280	30
651	20241002	095200	53958040	12280	12280	12280	12280	13
652	20241002	095100	53798400	12260	12260	12260	12260	0
653	20241002	095000	53798400	12260	12280	12280	12260	76
654	20241002	094900	52866460	12300	12300	12300	12300	4
655	20241002	094800	52817260	12280	12300	12300	12280	13
656	20241002	094700	52657560	12280	12280	12280	12280	23
657	20241002	094600	52375120	12280	12280	12280	12280	0
658	20241002	094500	52375120	12280	12280	12280	12280	67
659	20241002	094400	51552360	12300	12300	12300	12300	0
660	20241002	094300	51552360	12300	12300	12300	12300	1
661	20241002	094200	51540060	12280	12280	12280	12280	0
662	20241002	094100	51540060	12280	12280	12280	12280	29
663	20241002	094000	51183940	12300	12300	12300	12300	1
664	20241002	093900	51171640	12300	12270	12300	12270	69
665	20241002	093800	50324980	12300	12300	12300	12300	5
666	20241002	093700	50263480	12300	12300	12300	12300	0
667	20241002	093600	50263480	12300	12300	12300	12300	0
668	20241002	093500	50263480	12300	12300	12300	12300	1
669	20241002	093400	50251180	12250	12250	12250	12250	0
670	20241002	093300	50251180	12250	12250	12250	12250	0
671	20241002	093200	50251180	12250	12250	12250	12250	0
672	20241002	093100	50251180	12250	12250	12250	12250	24
673	20241002	093000	49957180	12290	12300	12300	12290	58
674	20241002	092900	49244150	12310	12310	12310	12310	0
675	20241002	092800	49244150	12310	12310	12310	12310	0
676	20241002	092700	49244150	12310	12300	12310	12290	33
677	20241002	092600	48838160	12290	12290	12290	12290	0
678	20241002	092500	48838160	12290	12280	12290	12280	28
679	20241002	092400	48494060	12290	12270	12290	12230	1066
680	20241002	092300	35439100	12300	12300	12300	12300	0
681	20241002	092200	35439100	12300	12300	12300	12300	24
682	20241002	092100	35143900	12300	12300	12300	12300	11
683	20241002	092000	35008600	12270	12270	12270	12270	1
684	20241002	091900	34996330	12270	12270	12270	12270	23
685	20241002	091800	34714120	12290	12290	12290	12290	12
686	20241002	091700	34566640	12290	12290	12290	12290	10
687	20241002	091600	34443740	12310	12310	12310	12310	0
688	20241002	091500	34443740	12310	12310	12310	12310	8
689	20241002	091400	34345260	12270	12270	12270	12270	50
690	20241002	091300	33731760	12310	12300	12310	12300	85
691	20241002	091200	32685630	12320	12320	12320	12320	0
692	20241002	091100	32685630	12320	12250	12320	12250	442
693	20241002	091000	27265320	12260	12260	12260	12260	137
694	20241002	090900	25585700	12270	12280	12280	12270	321
695	20241002	090800	21647020	12280	12280	12280	12280	0
696	20241002	090700	21647020	12280	12270	12280	12270	137
697	20241002	090600	19965550	12280	12280	12280	12280	6
698	20241002	090500	19891870	12280	12300	12300	12280	44
699	20241002	090400	19351100	12300	12300	12310	12300	26
700	20241002	090300	19031140	12270	12270	12320	12270	194
701	20241002	090200	16649850	12280	12330	12330	12270	815
702	20241002	090100	6626090	12410	12410	12410	12410	0
703	20241002	090000	6626090	12410	12530	12530	12310	535