KissMeData/104460/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201200	186960940	13300	13300	13300	13300	901
3	20241004	201100	186960940	13300	13300	13300	13300	0
4	20241004	201000	186960940	13300	13300	13300	13300	0
5	20241004	200900	186960940	13300	13300	13300	13300	0
6	20241004	200800	186960940	13300	13300	13300	13300	0
7	20241004	200700	186960940	13300	13300	13300	13300	0
8	20241004	200600	186960940	13300	13300	13300	13300	0
9	20241004	200500	186960940	13300	13300	13300	13300	0
10	20241004	200400	186960940	13300	13300	13300	13300	0
11	20241004	200300	186960940	13300	13300	13300	13300	0
12	20241004	200200	186960940	13300	13300	13300	13300	0
13	20241004	200100	186960940	13300	13300	13300	13300	0
14	20241004	200000	186960940	13300	13300	13300	13300	0
15	20241004	195900	186960940	13300	13300	13300	13300	0
16	20241004	195800	186960940	13300	13300	13300	13300	0
17	20241004	195700	186960940	13300	13300	13300	13300	0
18	20241004	195600	186960940	13300	13300	13300	13300	0
19	20241004	195500	186960940	13300	13300	13300	13300	0
20	20241004	195400	186960940	13300	13300	13300	13300	0
21	20241004	195300	186960940	13300	13300	13300	13300	0
22	20241004	195200	186960940	13300	13300	13300	13300	0
23	20241004	195100	186960940	13300	13300	13300	13300	0
24	20241004	195000	186960940	13300	13300	13300	13300	0
25	20241004	194900	186960940	13300	13300	13300	13300	0
26	20241004	194800	186960940	13300	13300	13300	13300	0
27	20241004	194700	186960940	13300	13300	13300	13300	0
28	20241004	194600	186960940	13300	13300	13300	13300	0
29	20241004	194500	186960940	13300	13300	13300	13300	0
30	20241004	194400	186960940	13300	13300	13300	13300	0
31	20241004	194300	186960940	13300	13300	13300	13300	0
32	20241004	194200	186960940	13300	13300	13300	13300	901
33	20241004	194100	186960940	13300	13300	13300	13300	0
34	20241004	194000	186960940	13300	13300	13300	13300	0
35	20241004	193900	186960940	13300	13300	13300	13300	0
36	20241004	193800	186960940	13300	13300	13300	13300	0
37	20241004	193700	186960940	13300	13300	13300	13300	0
38	20241004	193600	186960940	13300	13300	13300	13300	0
39	20241004	193500	186960940	13300	13300	13300	13300	0
40	20241004	193400	186960940	13300	13300	13300	13300	0
41	20241004	193300	186960940	13300	13300	13300	13300	0
42	20241004	193200	186960940	13300	13300	13300	13300	0
43	20241004	193100	186960940	13300	13300	13300	13300	0
44	20241004	193000	186960940	13300	13300	13300	13300	0
45	20241004	192900	186960940	13300	13300	13300	13300	0
46	20241004	192800	186960940	13300	13300	13300	13300	0
47	20241004	192700	186960940	13300	13300	13300	13300	0
48	20241004	192600	186960940	13300	13300	13300	13300	0
49	20241004	192500	186960940	13300	13300	13300	13300	0
50	20241004	192400	186960940	13300	13300	13300	13300	0
51	20241004	192300	186960940	13300	13300	13300	13300	0
52	20241004	192200	186960940	13300	13300	13300	13300	0
53	20241004	192100	186960940	13300	13300	13300	13300	0
54	20241004	192000	186960940	13300	13300	13300	13300	0
55	20241004	191900	186960940	13300	13300	13300	13300	0
56	20241004	191800	186960940	13300	13300	13300	13300	0
57	20241004	191700	186960940	13300	13300	13300	13300	0
58	20241004	191600	186960940	13300	13300	13300	13300	0
59	20241004	191500	186960940	13300	13300	13300	13300	0
60	20241004	191400	186960940	13300	13300	13300	13300	0
61	20241004	191300	186960940	13300	13300	13300	13300	0
62	20241004	191200	186960940	13300	13300	13300	13300	901
63	20241004	191100	186960940	13300	13300	13300	13300	0
64	20241004	191000	186960940	13300	13300	13300	13300	0
65	20241004	190900	186960940	13300	13300	13300	13300	0
66	20241004	190800	186960940	13300	13300	13300	13300	0
67	20241004	190700	186960940	13300	13300	13300	13300	0
68	20241004	190600	186960940	13300	13300	13300	13300	0
69	20241004	190500	186960940	13300	13300	13300	13300	0
70	20241004	190400	186960940	13300	13300	13300	13300	0
71	20241004	190300	186960940	13300	13300	13300	13300	0
72	20241004	190200	186960940	13300	13300	13300	13300	0
73	20241004	190100	186960940	13300	13300	13300	13300	0
74	20241004	190000	186960940	13300	13300	13300	13300	0
75	20241004	185900	186960940	13300	13300	13300	13300	0
76	20241004	185800	186960940	13300	13300	13300	13300	0
77	20241004	185700	186960940	13300	13300	13300	13300	0
78	20241004	185600	186960940	13300	13300	13300	13300	0
79	20241004	185500	186960940	13300	13300	13300	13300	0
80	20241004	185400	186960940	13300	13300	13300	13300	0
81	20241004	185300	186960940	13300	13300	13300	13300	0
82	20241004	185200	186960940	13300	13300	13300	13300	0
83	20241004	185100	186960940	13300	13300	13300	13300	0
84	20241004	185000	186960940	13300	13300	13300	13300	0
85	20241004	184900	186960940	13300	13300	13300	13300	0
86	20241004	184800	186960940	13300	13300	13300	13300	0
87	20241004	184700	186960940	13300	13300	13300	13300	0
88	20241004	184600	186960940	13300	13300	13300	13300	0
89	20241004	184500	186960940	13300	13300	13300	13300	0
90	20241004	184400	186960940	13300	13300	13300	13300	0
91	20241004	184300	186960940	13300	13300	13300	13300	0
92	20241004	184200	186960940	13300	13300	13300	13300	901
93	20241004	184100	186960940	13300	13300	13300	13300	0
94	20241004	184000	186960940	13300	13300	13300	13300	0
95	20241004	183900	186960940	13300	13300	13300	13300	0
96	20241004	183800	186960940	13300	13300	13300	13300	0
97	20241004	183700	186960940	13300	13300	13300	13300	0
98	20241004	183600	186960940	13300	13300	13300	13300	0
99	20241004	183500	186960940	13300	13300	13300	13300	0
100	20241004	183400	186960940	13300	13300	13300	13300	0
101	20241004	183300	186960940	13300	13300	13300	13300	0
102	20241004	183200	186960940	13300	13300	13300	13300	0
103	20241004	183100	186960940	13300	13300	13300	13300	0
104	20241004	183000	186960940	13300	13300	13300	13300	0
105	20241004	182900	186960940	13300	13300	13300	13300	0
106	20241004	182800	186960940	13300	13300	13300	13300	0
107	20241004	182700	186960940	13300	13300	13300	13300	0
108	20241004	182600	186960940	13300	13300	13300	13300	0
109	20241004	182500	186960940	13300	13300	13300	13300	0
110	20241004	182400	186960940	13300	13300	13300	13300	0
111	20241004	182300	186960940	13300	13300	13300	13300	0
112	20241004	182200	186960940	13300	13300	13300	13300	0
113	20241004	182100	186960940	13300	13300	13300	13300	0
114	20241004	182000	186960940	13300	13300	13300	13300	0
115	20241004	181900	186960940	13300	13300	13300	13300	0
116	20241004	181800	186960940	13300	13300	13300	13300	0
117	20241004	181700	186960940	13300	13300	13300	13300	0
118	20241004	181600	186960940	13300	13300	13300	13300	0
119	20241004	181500	186960940	13300	13300	13300	13300	0
120	20241004	181400	186960940	13300	13300	13300	13300	0
121	20241004	181300	186960940	13300	13300	13300	13300	0
122	20241004	181200	186960940	13300	13300	13300	13300	901
123	20241004	181100	186960940	13300	13300	13300	13300	0
124	20241004	181000	186960940	13300	13300	13300	13300	0
125	20241004	180900	186960940	13300	13300	13300	13300	0
126	20241004	180800	186960940	13300	13300	13300	13300	0
127	20241004	180700	186960940	13300	13300	13300	13300	0
128	20241004	180600	186960940	13300	13300	13300	13300	0
129	20241004	180500	186960940	13300	13300	13300	13300	0
130	20241004	180400	186960940	13300	13300	13300	13300	0
131	20241004	180300	186960940	13300	13300	13300	13300	0
132	20241004	180200	186960940	13300	13300	13300	13300	0
133	20241004	180100	186960940	13300	13300	13300	13300	0
134	20241004	180000	186960940	13300	13300	13300	13300	0
135	20241004	175900	186960940	13300	13300	13300	13300	0
136	20241004	175800	186960940	13300	13300	13300	13300	0
137	20241004	175700	186960940	13300	13300	13300	13300	0
138	20241004	175600	186960940	13300	13300	13300	13300	0
139	20241004	175500	186960940	13300	13300	13300	13300	0
140	20241004	175400	186960940	13300	13300	13300	13300	0
141	20241004	175300	186960940	13300	13300	13300	13300	0
142	20241004	175200	186960940	13300	13300	13300	13300	0
143	20241004	175100	186960940	13300	13300	13300	13300	0
144	20241004	175000	186960940	13300	13300	13300	13300	0
145	20241004	174900	186960940	13300	13300	13300	13300	0
146	20241004	174800	186960940	13300	13300	13300	13300	0
147	20241004	174700	186960940	13300	13300	13300	13300	0
148	20241004	174600	186960940	13300	13300	13300	13300	0
149	20241004	174500	186960940	13300	13300	13300	13300	0
150	20241004	174400	186960940	13300	13300	13300	13300	0
151	20241004	174300	186960940	13300	13300	13300	13300	0
152	20241004	174200	186960940	13300	13300	13300	13300	901
153	20241004	174100	186960940	13300	13300	13300	13300	0
154	20241004	174000	186960940	13300	13300	13300	13300	0
155	20241004	173900	186960940	13300	13300	13300	13300	0
156	20241004	173800	186960940	13300	13300	13300	13300	0
157	20241004	173700	186960940	13300	13300	13300	13300	0
158	20241004	173600	186960940	13300	13300	13300	13300	0
159	20241004	173500	186960940	13300	13300	13300	13300	0
160	20241004	173400	186960940	13300	13300	13300	13300	0
161	20241004	173300	186960940	13300	13300	13300	13300	0
162	20241004	173200	186960940	13300	13300	13300	13300	0
163	20241004	173100	186960940	13300	13300	13300	13300	0
164	20241004	173000	186960940	13300	13300	13300	13300	0
165	20241004	172900	186960940	13300	13300	13300	13300	0
166	20241004	172800	186960940	13300	13300	13300	13300	0
167	20241004	172700	186960940	13300	13300	13300	13300	0
168	20241004	172600	186960940	13300	13300	13300	13300	0
169	20241004	172500	186960940	13300	13300	13300	13300	0
170	20241004	172400	186960940	13300	13300	13300	13300	0
171	20241004	172300	186960940	13300	13300	13300	13300	0
172	20241004	172200	186960940	13300	13300	13300	13300	0
173	20241004	172100	186960940	13300	13300	13300	13300	0
174	20241004	172000	186960940	13300	13300	13300	13300	0
175	20241004	171900	186960940	13300	13300	13300	13300	0
176	20241004	171800	186960940	13300	13300	13300	13300	0
177	20241004	171700	186960940	13300	13300	13300	13300	0
178	20241004	171600	186960940	13300	13300	13300	13300	0
179	20241004	171500	186960940	13300	13300	13300	13300	0
180	20241004	171400	186960940	13300	13300	13300	13300	0
181	20241004	171300	186960940	13300	13300	13300	13300	0
182	20241004	171200	186960940	13300	13300	13300	13300	901
183	20241004	171100	186960940	13300	13300	13300	13300	0
184	20241004	171000	186960940	13300	13300	13300	13300	0
185	20241004	170900	186960940	13300	13300	13300	13300	0
186	20241004	170800	186960940	13300	13300	13300	13300	0
187	20241004	170700	186960940	13300	13300	13300	13300	0
188	20241004	170600	186960940	13300	13300	13300	13300	0
189	20241004	170500	186960940	13300	13300	13300	13300	0
190	20241004	170400	186960940	13300	13300	13300	13300	0
191	20241004	170300	186960940	13300	13300	13300	13300	0
192	20241004	170200	186960940	13300	13300	13300	13300	0
193	20241004	170100	186960940	13300	13300	13300	13300	0
194	20241004	170000	186960940	13300	13300	13300	13300	0
195	20241004	165900	186960940	13300	13300	13300	13300	0
196	20241004	165800	186960940	13300	13300	13300	13300	0
197	20241004	165700	186960940	13300	13300	13300	13300	0
198	20241004	165600	186960940	13300	13300	13300	13300	0
199	20241004	165500	186960940	13300	13300	13300	13300	0
200	20241004	165400	186960940	13300	13300	13300	13300	0
201	20241004	165300	186960940	13300	13300	13300	13300	0
202	20241004	165200	186960940	13300	13300	13300	13300	0
203	20241004	165100	186960940	13300	13300	13300	13300	0
204	20241004	165000	186960940	13300	13300	13300	13300	0
205	20241004	164900	186960940	13300	13300	13300	13300	0
206	20241004	164800	186960940	13300	13300	13300	13300	0
207	20241004	164700	186960940	13300	13300	13300	13300	0
208	20241004	164600	186960940	13300	13300	13300	13300	0
209	20241004	164500	186960940	13300	13300	13300	13300	0
210	20241004	164400	186960940	13300	13300	13300	13300	0
211	20241004	164300	186960940	13300	13300	13300	13300	0
212	20241004	164200	186960940	13300	13300	13300	13300	901
213	20241004	164100	186960940	13300	13300	13300	13300	0
214	20241004	164000	186960940	13300	13300	13300	13300	0
215	20241004	163900	186960940	13300	13300	13300	13300	0
216	20241004	163800	186960940	13300	13300	13300	13300	0
217	20241004	163700	186960940	13300	13300	13300	13300	0
218	20241004	163600	186960940	13300	13300	13300	13300	0
219	20241004	163500	186960940	13300	13300	13300	13300	0
220	20241004	163400	186960940	13300	13300	13300	13300	0
221	20241004	163300	186960940	13300	13300	13300	13300	0
222	20241004	163200	186960940	13300	13300	13300	13300	0
223	20241004	163100	186960940	13300	13300	13300	13300	0
224	20241004	163000	186960940	13300	13300	13300	13300	0
225	20241004	162900	186960940	13300	13300	13300	13300	0
226	20241004	162800	186960940	13300	13300	13300	13300	0
227	20241004	162700	186960940	13300	13300	13300	13300	0
228	20241004	162600	186960940	13300	13300	13300	13300	0
229	20241004	162500	186960940	13300	13300	13300	13300	0
230	20241004	162400	186960940	13300	13300	13300	13300	0
231	20241004	162300	186960940	13300	13300	13300	13300	0
232	20241004	162200	186960940	13300	13300	13300	13300	0
233	20241004	162100	186960940	13300	13300	13300	13300	0
234	20241004	162000	186960940	13300	13300	13300	13300	0
235	20241004	161900	186960940	13300	13300	13300	13300	0
236	20241004	161800	186960940	13300	13300	13300	13300	0
237	20241004	161700	186960940	13300	13300	13300	13300	0
238	20241004	161600	186960940	13300	13300	13300	13300	0
239	20241004	161500	186960940	13300	13300	13300	13300	0
240	20241004	161400	186960940	13300	13300	13300	13300	0
241	20241004	161300	186960940	13300	13300	13300	13300	0
242	20241004	161200	186960940	13300	13300	13300	13300	901
243	20241004	161100	186960940	13300	13300	13300	13300	0
244	20241004	161000	186960940	13300	13300	13300	13300	0
245	20241004	160900	186960940	13300	13300	13300	13300	0
246	20241004	160800	186960940	13300	13300	13300	13300	0
247	20241004	160700	186960940	13300	13300	13300	13300	0
248	20241004	160600	186960940	13300	13300	13300	13300	0
249	20241004	160500	186960940	13300	13300	13300	13300	0
250	20241004	160400	186960940	13300	13300	13300	13300	0
251	20241004	160300	186960940	13300	13300	13300	13300	0
252	20241004	160200	186960940	13300	13300	13300	13300	0
253	20241004	160100	186960940	13300	13300	13300	13300	0
254	20241004	160000	186960940	13300	13300	13300	13300	0
255	20241004	155900	186960940	13300	13300	13300	13300	0
256	20241004	155800	186960940	13300	13300	13300	13300	0
257	20241004	155700	186960940	13300	13300	13300	13300	0
258	20241004	155600	186960940	13300	13300	13300	13300	0
259	20241004	155500	186960940	13300	13300	13300	13300	0
260	20241004	155400	186960940	13300	13300	13300	13300	0
261	20241004	155300	186960940	13300	13300	13300	13300	0
262	20241004	155200	186960940	13300	13300	13300	13300	0
263	20241004	155100	186960940	13300	13300	13300	13300	0
264	20241004	155000	186960940	13300	13300	13300	13300	0
265	20241004	154900	186960940	13300	13300	13300	13300	0
266	20241004	154800	186960940	13300	13300	13300	13300	0
267	20241004	154700	186960940	13300	13300	13300	13300	0
268	20241004	154600	186960940	13300	13300	13300	13300	0
269	20241004	154500	186960940	13300	13300	13300	13300	0
270	20241004	154400	186960940	13300	13300	13300	13300	0
271	20241004	154300	186960940	13300	13300	13300	13300	0
272	20241004	154200	186960940	13300	13300	13300	13300	901
273	20241004	154100	186960940	13300	13300	13300	13300	0
274	20241004	154000	186960940	13300	13300	13300	13300	0
275	20241004	153900	186960940	13300	13300	13300	13300	0
276	20241004	153800	186960940	13300	13300	13300	13300	0
277	20241004	153700	186960940	13300	13300	13300	13300	0
278	20241004	153600	186960940	13300	13300	13300	13300	0
279	20241004	153500	186960940	13300	13300	13300	13300	0
280	20241004	153400	186960940	13300	13300	13300	13300	0
281	20241004	153300	186960940	13300	13300	13300	13300	0
282	20241004	153200	186960940	13300	13300	13300	13300	0
283	20241004	153100	186960940	13300	13300	13300	13300	0
284	20241004	153000	186960940	13300	13300	13300	13300	901
285	20241004	152900	174977640	13200	13200	13200	13200	0
286	20241004	152800	174977640	13200	13200	13200	13200	0
287	20241004	152700	174977640	13200	13200	13200	13200	0
288	20241004	152600	174977640	13200	13200	13200	13200	0
289	20241004	152500	174977640	13200	13200	13200	13200	0
290	20241004	152400	174977640	13200	13200	13200	13200	0
291	20241004	152300	174977640	13200	13200	13200	13200	0
292	20241004	152200	174977640	13200	13200	13200	13200	0
293	20241004	152100	174977640	13200	13200	13200	13200	0
294	20241004	152000	174977640	13200	13200	13200	13200	0
295	20241004	151900	174977640	13200	13180	13200	13150	180
296	20241004	151800	172604210	13140	13140	13140	13140	8
297	20241004	151700	172499090	13180	13180	13180	13180	1
298	20241004	151600	172485910	13140	13160	13160	13140	37
299	20241004	151500	171999670	13160	13160	13160	13160	1
300	20241004	151400	171986510	13140	13140	13140	13140	0
301	20241004	151300	171986510	13140	13140	13140	13140	0
302	20241004	151200	171986510	13140	13140	13140	13140	1
303	20241004	151100	171973370	13130	13130	13130	13130	10
304	20241004	151000	171842070	13190	13190	13190	13190	0
305	20241004	150900	171842070	13190	13180	13190	13130	218
306	20241004	150800	168968740	13180	13180	13180	13180	0
307	20241004	150700	168968740	13180	13180	13180	13180	1
308	20241004	150600	168955560	13180	13180	13180	13180	0
309	20241004	150500	168955560	13180	13170	13180	13170	12
310	20241004	150400	168797510	13140	13140	13140	13140	79
311	20241004	150300	167759450	13170	13170	13170	13170	1
312	20241004	150200	167746280	13170	13170	13170	13170	1
313	20241004	150100	167733110	13150	13150	13150	13150	0
314	20241004	150000	167733110	13150	13150	13150	13150	1
315	20241004	145900	167719960	13170	13150	13170	13150	2
316	20241004	145800	167693640	13170	13170	13170	13170	0
317	20241004	145700	167693640	13170	13170	13170	13170	0
318	20241004	145600	167693640	13170	13150	13170	13150	6
319	20241004	145500	167614680	13170	13150	13170	13150	2
320	20241004	145400	167588360	13140	13140	13140	13140	0
321	20241004	145300	167588360	13140	13150	13150	13140	231
322	20241004	145200	164552120	13160	13160	13160	13160	0
323	20241004	145100	164552120	13160	13160	13160	13160	0
324	20241004	145000	164552120	13160	13160	13160	13160	0
325	20241004	144900	164552120	13160	13160	13160	13160	0
326	20241004	144800	164552120	13160	13160	13160	13160	0
327	20241004	144700	164552120	13160	13160	13160	13160	0
328	20241004	144600	164552120	13160	13160	13170	13160	3
329	20241004	144500	164512630	13200	13200	13200	13200	0
330	20241004	144400	164512630	13200	13200	13200	13200	0
331	20241004	144300	164512630	13200	13200	13200	13200	0
332	20241004	144200	164512630	13200	13200	13200	13200	0
333	20241004	144100	164512630	13200	13200	13200	13200	0
334	20241004	144000	164512630	13200	13170	13200	13170	20
335	20241004	143900	164249170	13150	13150	13150	13150	50
336	20241004	143800	163591670	13200	13200	13200	13200	0
337	20241004	143700	163591670	13200	13200	13200	13200	0
338	20241004	143600	163591670	13200	13200	13200	13200	0
339	20241004	143500	163591670	13200	13200	13200	13200	0
340	20241004	143400	163591670	13200	13200	13200	13200	0
341	20241004	143300	163591670	13200	13200	13200	13200	0
342	20241004	143200	163591670	13200	13200	13200	13200	0
343	20241004	143100	163591670	13200	13200	13200	13200	0
344	20241004	143000	163591670	13200	13200	13200	13200	0
345	20241004	142900	163591670	13200	13200	13200	13200	0
346	20241004	142800	163591670	13200	13200	13200	13200	0
347	20241004	142700	163591670	13200	13200	13200	13200	0
348	20241004	142600	163591670	13200	13200	13200	13200	0
349	20241004	142500	163591670	13200	13200	13200	13200	0
350	20241004	142400	163591670	13200	13200	13200	13200	0
351	20241004	142300	163591670	13200	13200	13200	13200	0
352	20241004	142200	163591670	13200	13200	13200	13200	0
353	20241004	142100	163591670	13200	13200	13200	13200	0
354	20241004	142000	163591670	13200	13200	13200	13200	0
355	20241004	141900	163591670	13200	13200	13200	13200	0
356	20241004	141800	163591670	13200	13200	13200	13200	0
357	20241004	141700	163591670	13200	13200	13200	13200	0
358	20241004	141600	163591670	13200	13200	13200	13200	0
359	20241004	141500	163591670	13200	13200	13200	13200	0
360	20241004	141400	163591670	13200	13170	13200	13150	66
361	20241004	141300	162722970	13180	13160	13180	13160	7
362	20241004	141200	162630820	13160	13160	13160	13160	0
363	20241004	141100	162630820	13160	13160	13160	13160	51
364	20241004	141000	161959660	13160	13160	13160	13160	0
365	20241004	140900	161959660	13160	13160	13160	13160	44
366	20241004	140800	161380620	13160	13160	13160	13160	0
367	20241004	140700	161380620	13160	13160	13160	13160	6
368	20241004	140600	161301660	13160	13160	13160	13160	0
369	20241004	140500	161301660	13160	13160	13160	13160	0
370	20241004	140400	161301660	13160	13160	13160	13160	3
371	20241004	140300	161262180	13160	13160	13160	13160	1
372	20241004	140200	161249020	13160	13190	13190	13160	144
373	20241004	140100	159351580	13180	13180	13180	13180	0
374	20241004	140000	159351580	13180	13180	13180	13180	0
375	20241004	135900	159351580	13180	13180	13180	13180	0
376	20241004	135800	159351580	13180	13180	13180	13180	0
377	20241004	135700	159351580	13180	13180	13180	13180	0
378	20241004	135600	159351580	13180	13180	13180	13180	0
379	20241004	135500	159351580	13180	13190	13190	13180	7
380	20241004	135400	159259280	13210	13230	13250	13190	514
381	20241004	135300	152474310	13210	13210	13210	13210	0
382	20241004	135200	152474310	13210	13210	13210	13210	0
383	20241004	135100	152474310	13210	13210	13210	13210	0
384	20241004	135000	152474310	13210	13210	13210	13210	223
385	20241004	134900	149528480	13220	13220	13220	13220	0
386	20241004	134800	149528480	13220	13220	13220	13220	0
387	20241004	134700	149528480	13220	13220	13220	13220	0
388	20241004	134600	149528480	13220	13220	13220	13220	0
389	20241004	134500	149528480	13220	13240	13240	13220	147
390	20241004	134400	147584260	13240	13240	13240	13240	0
391	20241004	134300	147584260	13240	13240	13240	13240	2
392	20241004	134200	147557780	13240	13240	13240	13240	1
393	20241004	134100	147544540	13250	13250	13250	13250	0
394	20241004	134000	147544540	13250	13250	13250	13250	1
395	20241004	133900	147531290	13260	13260	13260	13260	0
396	20241004	133800	147531290	13260	13260	13260	13260	1
397	20241004	133700	147518030	13260	13240	13260	13240	2
398	20241004	133600	147491530	13250	13250	13250	13250	4
399	20241004	133500	147438530	13260	13250	13260	13250	5
400	20241004	133400	147372270	13230	13230	13230	13230	0
401	20241004	133300	147372270	13230	13240	13240	13230	21
402	20241004	133200	147094240	13270	13270	13270	13270	0
403	20241004	133100	147094240	13270	13270	13270	13270	0
404	20241004	133000	147094240	13270	13270	13270	13270	0
405	20241004	132900	147094240	13270	13270	13270	13270	0
406	20241004	132800	147094240	13270	13270	13270	13270	0
407	20241004	132700	147094240	13270	13270	13270	13270	0
408	20241004	132600	147094240	13270	13270	13270	13270	0
409	20241004	132500	147094240	13270	13270	13270	13270	0
410	20241004	132400	147094240	13270	13270	13270	13270	0
411	20241004	132300	147094240	13270	13270	13270	13270	0
412	20241004	132200	147094240	13270	13270	13270	13270	0
413	20241004	132100	147094240	13270	13270	13270	13270	0
414	20241004	132000	147094240	13270	13250	13270	13250	10
415	20241004	131900	146961580	13280	13280	13280	13280	0
416	20241004	131800	146961580	13280	13280	13280	13280	0
417	20241004	131700	146961580	13280	13280	13280	13280	0
418	20241004	131600	146961580	13280	13280	13280	13280	0
419	20241004	131500	146961580	13280	13280	13280	13280	0
420	20241004	131400	146961580	13280	13280	13280	13280	0
421	20241004	131300	146961580	13280	13280	13280	13280	0
422	20241004	131200	146961580	13280	13280	13280	13280	0
423	20241004	131100	146961580	13280	13280	13280	13280	0
424	20241004	131000	146961580	13280	13280	13280	13280	0
425	20241004	130900	146961580	13280	13280	13280	13280	0
426	20241004	130800	146961580	13280	13280	13280	13280	0
427	20241004	130700	146961580	13280	13280	13280	13280	0
428	20241004	130600	146961580	13280	13280	13280	13280	0
429	20241004	130500	146961580	13280	13240	13290	13240	74
430	20241004	130400	145981690	13220	13220	13220	13220	0
431	20241004	130300	145981690	13220	13220	13220	13220	0
432	20241004	130200	145981690	13220	13220	13220	13220	0
433	20241004	130100	145981690	13220	13220	13220	13220	0
434	20241004	130000	145981690	13220	13250	13250	13220	415
435	20241004	125900	140487180	13330	13330	13330	13330	0
436	20241004	125800	140487180	13330	13330	13330	13330	0
437	20241004	125700	140487180	13330	13330	13330	13330	0
438	20241004	125600	140487180	13330	13330	13330	13330	0
439	20241004	125500	140487180	13330	13250	13330	13250	117
440	20241004	125400	138936830	13330	13330	13330	13330	0
441	20241004	125300	138936830	13330	13330	13330	13330	0
442	20241004	125200	138936830	13330	13330	13330	13330	0
443	20241004	125100	138936830	13330	13330	13330	13330	0
444	20241004	125000	138936830	13330	13330	13330	13330	0
445	20241004	124900	138936830	13330	13330	13330	13330	0
446	20241004	124800	138936830	13330	13330	13330	13330	0
447	20241004	124700	138936830	13330	13330	13330	13330	0
448	20241004	124600	138936830	13330	13330	13330	13330	0
449	20241004	124500	138936830	13330	13330	13330	13330	0
450	20241004	124400	138936830	13330	13270	13330	13270	84
451	20241004	124300	137822090	13270	13270	13270	13270	1
452	20241004	124200	137808820	13330	13330	13330	13330	0
453	20241004	124100	137808820	13330	13330	13330	13330	0
454	20241004	124000	137808820	13330	13330	13330	13330	0
455	20241004	123900	137808820	13330	13330	13330	13330	0
456	20241004	123800	137808820	13330	13330	13330	13330	0
457	20241004	123700	137808820	13330	13270	13330	13270	100
458	20241004	123600	136481450	13260	13260	13260	13260	1
459	20241004	123500	136468190	13260	13260	13260	13260	0
460	20241004	123400	136468190	13260	13260	13260	13260	0
461	20241004	123300	136468190	13260	13260	13260	13260	0
462	20241004	123200	136468190	13260	13260	13260	13260	29
463	20241004	123100	136083650	13250	13250	13250	13250	99
464	20241004	123000	134771900	13250	13250	13250	13250	0
465	20241004	122900	134771900	13250	13250	13250	13250	0
466	20241004	122800	134771900	13250	13250	13250	13250	0
467	20241004	122700	134771900	13250	13260	13260	13250	161
468	20241004	122600	132638590	13330	13330	13330	13330	0
469	20241004	122500	132638590	13330	13330	13330	13330	0
470	20241004	122400	132638590	13330	13330	13330	13330	0
471	20241004	122300	132638590	13330	13330	13330	13330	0
472	20241004	122200	132638590	13330	13330	13330	13330	0
473	20241004	122100	132638590	13330	13280	13330	13280	2
474	20241004	122000	132611980	13270	13270	13270	13270	138
475	20241004	121900	130780720	13270	13270	13270	13270	40
476	20241004	121800	130249920	13270	13270	13270	13270	0
477	20241004	121700	130249920	13270	13260	13270	13250	258
478	20241004	121600	126829370	13260	13260	13260	13260	5
479	20241004	121500	126763070	13250	13250	13250	13250	0
480	20241004	121400	126763070	13250	13270	13270	13250	181
481	20241004	121300	124364800	13270	13270	13270	13270	2
482	20241004	121200	124338260	13300	13300	13300	13300	0
483	20241004	121100	124338260	13300	13300	13300	13300	0
484	20241004	121000	124338260	13300	13300	13300	13300	0
485	20241004	120900	124338260	13300	13300	13300	13300	0
486	20241004	120800	124338260	13300	13300	13300	13300	0
487	20241004	120700	124338260	13300	13300	13300	13300	0
488	20241004	120600	124338260	13300	13300	13300	13300	0
489	20241004	120500	124338260	13300	13300	13300	13300	0
490	20241004	120400	124338260	13300	13300	13300	13300	0
491	20241004	120300	124338260	13300	13300	13300	13300	0
492	20241004	120200	124338260	13300	13300	13300	13300	73
493	20241004	120100	123367360	13300	13250	13300	13250	957
494	20241004	120000	110650760	13270	13310	13310	13270	3970
495	20241004	115900	57857840	13320	13320	13320	13320	68
496	20241004	115800	56952080	13330	13330	13330	13330	0
497	20241004	115700	56952080	13330	13330	13330	13330	0
498	20241004	115600	56952080	13330	13330	13330	13330	0
499	20241004	115500	56952080	13330	13330	13330	13330	0
500	20241004	115400	56952080	13330	13330	13330	13330	5
501	20241004	115300	56885430	13330	13330	13330	13330	52
502	20241004	115200	56192270	13340	13340	13340	13340	0
503	20241004	115100	56192270	13340	13340	13340	13340	0
504	20241004	115000	56192270	13340	13340	13340	13340	0
505	20241004	114900	56192270	13340	13340	13340	13340	0
506	20241004	114800	56192270	13340	13340	13340	13340	0
507	20241004	114700	56192270	13340	13340	13340	13340	0
508	20241004	114600	56192270	13340	13340	13340	13340	0
509	20241004	114500	56192270	13340	13340	13340	13340	0
510	20241004	114400	56192270	13340	13340	13340	13340	0
511	20241004	114300	56192270	13340	13340	13340	13340	0
512	20241004	114200	56192270	13340	13340	13340	13340	1
513	20241004	114100	56178930	13330	13330	13330	13330	0
514	20241004	114000	56178930	13330	13330	13330	13330	2
515	20241004	113900	56152270	13330	13330	13330	13330	0
516	20241004	113800	56152270	13330	13330	13330	13330	0
517	20241004	113700	56152270	13330	13330	13330	13330	13
518	20241004	113600	55978980	13330	13330	13330	13330	0
519	20241004	113500	55978980	13330	13330	13330	13330	0
520	20241004	113400	55978980	13330	13330	13330	13330	6
521	20241004	113300	55899000	13340	13340	13340	13340	0
522	20241004	113200	55899000	13340	13340	13340	13340	4
523	20241004	113100	55845640	13340	13340	13340	13340	0
524	20241004	113000	55845640	13340	13340	13340	13340	0
525	20241004	112900	55845640	13340	13340	13340	13340	100
526	20241004	112800	54511640	13340	13340	13340	13340	0
527	20241004	112700	54511640	13340	13340	13340	13340	0
528	20241004	112600	54511640	13340	13340	13340	13340	0
529	20241004	112500	54511640	13340	13340	13340	13340	0
530	20241004	112400	54511640	13340	13340	13340	13340	12
531	20241004	112300	54351560	13340	13340	13340	13340	0
532	20241004	112200	54351560	13340	13340	13340	13340	0
533	20241004	112100	54351560	13340	13340	13340	13340	1
534	20241004	112000	54338220	13320	13320	13320	13310	158
535	20241004	111900	52234520	13340	13340	13340	13340	3
536	20241004	111800	52194500	13340	13340	13340	13340	0
537	20241004	111700	52194500	13340	13340	13340	13340	0
538	20241004	111600	52194500	13340	13340	13340	13340	0
539	20241004	111500	52194500	13340	13340	13340	13340	0
540	20241004	111400	52194500	13340	13340	13340	13340	0
541	20241004	111300	52194500	13340	13340	13340	13340	0
542	20241004	111200	52194500	13340	13340	13340	13340	92
543	20241004	111100	50967220	13350	13350	13350	13350	0
544	20241004	111000	50967220	13350	13370	13370	13350	402
545	20241004	110900	45599720	13390	13390	13390	13390	0
546	20241004	110800	45599720	13390	13390	13390	13390	0
547	20241004	110700	45599720	13390	13390	13390	13390	0
548	20241004	110600	45599720	13390	13390	13390	13390	0
549	20241004	110500	45599720	13390	13390	13390	13390	0
550	20241004	110400	45599720	13390	13390	13390	13390	0
551	20241004	110300	45599720	13390	13390	13390	13390	0
552	20241004	110200	45599720	13390	13390	13390	13390	0
553	20241004	110100	45599720	13390	13390	13390	13390	0
554	20241004	110000	45599720	13390	13390	13390	13390	0
555	20241004	105900	45599720	13390	13390	13390	13390	1
556	20241004	105800	45586330	13360	13360	13360	13360	10
557	20241004	105700	45452730	13370	13370	13370	13370	0
558	20241004	105600	45452730	13370	13370	13370	13370	0
559	20241004	105500	45452730	13370	13370	13370	13370	1
560	20241004	105400	45439360	13360	13360	13360	13360	0
561	20241004	105300	45439360	13360	13360	13360	13360	0
562	20241004	105200	45439360	13360	13360	13360	13360	23
563	20241004	105100	45132080	13360	13360	13360	13360	0
564	20241004	105000	45132080	13360	13360	13360	13360	50
565	20241004	104900	44464080	13360	13360	13360	13360	0
566	20241004	104800	44464080	13360	13360	13360	13360	0
567	20241004	104700	44464080	13360	13360	13360	13360	0
568	20241004	104600	44464080	13360	13360	13360	13360	42
569	20241004	104500	43902960	13360	13360	13360	13360	0
570	20241004	104400	43902960	13360	13370	13370	13360	5
571	20241004	104300	43836150	13360	13360	13360	13360	0
572	20241004	104200	43836150	13360	13360	13360	13360	0
573	20241004	104100	43836150	13360	13360	13360	13360	0
574	20241004	104000	43836150	13360	13360	13360	13360	0
575	20241004	103900	43836150	13360	13360	13360	13360	0
576	20241004	103800	43836150	13360	13360	13360	13360	0
577	20241004	103700	43836150	13360	13360	13360	13360	0
578	20241004	103600	43836150	13360	13370	13370	13360	5
579	20241004	103500	43769340	13360	13360	13360	13360	0
580	20241004	103400	43769340	13360	13360	13360	13360	0
581	20241004	103300	43769340	13360	13360	13360	13360	0
582	20241004	103200	43769340	13360	13360	13360	13360	0
583	20241004	103100	43769340	13360	13360	13360	13360	0
584	20241004	103000	43769340	13360	13360	13360	13360	0
585	20241004	102900	43769340	13360	13360	13360	13360	0
586	20241004	102800	43769340	13360	13350	13360	13350	6
587	20241004	102700	43689230	13390	13390	13390	13390	92
588	20241004	102600	42457350	13390	13390	13390	13390	0
589	20241004	102500	42457350	13390	13390	13390	13390	0
590	20241004	102400	42457350	13390	13390	13390	13390	0
591	20241004	102300	42457350	13390	13390	13390	13390	35
592	20241004	102200	41988700	13360	13360	13360	13360	1
593	20241004	102100	41975340	13350	13350	13350	13350	0
594	20241004	102000	41975340	13350	13350	13350	13350	5
595	20241004	101900	41908590	13390	13390	13390	13390	0
596	20241004	101800	41908590	13390	13410	13410	13390	49
597	20241004	101700	41251990	13390	13390	13390	13390	0
598	20241004	101600	41251990	13390	13390	13390	13390	0
599	20241004	101500	41251990	13390	13390	13390	13390	0
600	20241004	101400	41251990	13390	13390	13390	13390	0
601	20241004	101300	41251990	13390	13360	13390	13360	37
602	20241004	101200	40756590	13350	13350	13350	13350	5
603	20241004	101100	40689840	13390	13390	13390	13390	0
604	20241004	101000	40689840	13390	13390	13390	13390	0
605	20241004	100900	40689840	13390	13390	13390	13390	122
606	20241004	100800	39056260	13390	13390	13390	13390	1
607	20241004	100700	39042870	13390	13390	13390	13390	0
608	20241004	100600	39042870	13390	13390	13390	13390	2
609	20241004	100500	39016090	13360	13360	13360	13360	1
610	20241004	100400	39002730	13350	13350	13350	13350	5
611	20241004	100300	38935980	13380	13350	13380	13350	851
612	20241004	100200	27568970	13350	13350	13350	13350	0
613	20241004	100100	27568970	13350	13350	13350	13350	0
614	20241004	100000	27568970	13350	13350	13350	13350	9
615	20241004	095900	27448820	13350	13350	13350	13350	12
616	20241004	095800	27288620	13350	13350	13350	13350	3
617	20241004	095700	27248570	13350	13350	13350	13350	0
618	20241004	095600	27248570	13350	13340	13350	13340	57
619	20241004	095500	26487670	13350	13370	13370	13350	33
620	20241004	095400	26046480	13370	13370	13370	13370	100
621	20241004	095300	24709480	13370	13370	13370	13370	0
622	20241004	095200	24709480	13370	13370	13370	13370	2
623	20241004	095100	24682740	13370	13370	13370	13370	1
624	20241004	095000	24669370	13340	13340	13340	13340	0
625	20241004	094900	24669370	13340	13340	13340	13340	0
626	20241004	094800	24669370	13340	13340	13340	13340	5
627	20241004	094700	24602670	13370	13370	13370	13370	0
628	20241004	094600	24602670	13370	13370	13370	13370	48
629	20241004	094500	23960910	13400	13400	13400	13400	0
630	20241004	094400	23960910	13400	13400	13400	13400	1
631	20241004	094300	23947510	13400	13400	13400	13400	1
632	20241004	094200	23934110	13400	13400	13400	13400	1
633	20241004	094100	23920710	13370	13370	13370	13370	0
634	20241004	094000	23920710	13370	13370	13370	13370	15
635	20241004	093900	23720160	13400	13400	13400	13400	0
636	20241004	093800	23720160	13400	13400	13400	13400	0
637	20241004	093700	23720160	13400	13400	13400	13400	0
638	20241004	093600	23720160	13400	13400	13400	13400	0
639	20241004	093500	23720160	13400	13400	13400	13400	0
640	20241004	093400	23720160	13400	13400	13400	13400	0
641	20241004	093300	23720160	13400	13400	13400	13400	299
642	20241004	093200	19713560	13330	13440	13440	13320	16
643	20241004	093100	19499230	13450	13450	13450	13450	0
644	20241004	093000	19499230	13450	13450	13450	13450	0
645	20241004	092900	19499230	13450	13450	13450	13450	0
646	20241004	092800	19499230	13450	13450	13450	13450	0
647	20241004	092700	19499230	13450	13450	13450	13450	10
648	20241004	092600	19364730	13450	13450	13450	13450	228
649	20241004	092500	16298130	13450	13370	13450	13370	324
650	20241004	092400	11942370	13350	13310	13350	13300	224
651	20241004	092300	8954780	13310	13310	13310	13310	0
652	20241004	092200	8954780	13310	13310	13310	13310	0
653	20241004	092100	8954780	13310	13310	13310	13310	1
654	20241004	092000	8941470	13310	13310	13310	13310	0
655	20241004	091900	8941470	13310	13310	13310	13310	0
656	20241004	091800	8941470	13310	13320	13320	13310	279
657	20241004	091700	5226320	13330	13330	13330	13330	0
658	20241004	091600	5226320	13330	13310	13330	13310	11
659	20241004	091500	5079850	13310	13310	13310	13310	4
660	20241004	091400	5026610	13300	13300	13300	13300	3
661	20241004	091300	4986710	13300	13300	13300	13300	1
662	20241004	091200	4973410	13310	13310	13310	13310	25
663	20241004	091100	4640660	13320	13320	13320	13320	3
664	20241004	091000	4600700	13330	13370	13370	13330	13
665	20241004	090900	4426930	13390	13400	13400	13390	268
666	20241004	090800	836400	13400	13400	13400	13400	6
667	20241004	090700	756000	13500	13500	13500	13500	0
668	20241004	090600	756000	13500	13500	13500	13500	0
669	20241004	090500	756000	13500	13500	13500	13500	0
670	20241004	090400	756000	13500	13500	13500	13500	0
671	20241004	090300	756000	13500	13500	13500	13500	0
672	20241004	090200	756000	13500	13500	13500	13500	0
673	20241004	090100	756000	13500	13500	13500	13500	0
674	20241004	090000	756000	13500	13500	13500	13500	56