KissMeData/104460/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201100	228170990	11860	11860	11860	11860	1746
3	20241016	201000	228170990	11860	11860	11860	11860	0
4	20241016	200900	228170990	11860	11860	11860	11860	0
5	20241016	200800	228170990	11860	11860	11860	11860	0
6	20241016	200700	228170990	11860	11860	11860	11860	0
7	20241016	200600	228170990	11860	11860	11860	11860	0
8	20241016	200500	228170990	11860	11860	11860	11860	0
9	20241016	200400	228170990	11860	11860	11860	11860	0
10	20241016	200300	228170990	11860	11860	11860	11860	0
11	20241016	200200	228170990	11860	11860	11860	11860	0
12	20241016	200100	228170990	11860	11860	11860	11860	0
13	20241016	200000	228170990	11860	11860	11860	11860	0
14	20241016	195900	228170990	11860	11860	11860	11860	0
15	20241016	195800	228170990	11860	11860	11860	11860	0
16	20241016	195700	228170990	11860	11860	11860	11860	0
17	20241016	195600	228170990	11860	11860	11860	11860	0
18	20241016	195500	228170990	11860	11860	11860	11860	0
19	20241016	195400	228170990	11860	11860	11860	11860	0
20	20241016	195300	228170990	11860	11860	11860	11860	0
21	20241016	195200	228170990	11860	11860	11860	11860	0
22	20241016	195100	228170990	11860	11860	11860	11860	0
23	20241016	195000	228170990	11860	11860	11860	11860	0
24	20241016	194900	228170990	11860	11860	11860	11860	0
25	20241016	194800	228170990	11860	11860	11860	11860	0
26	20241016	194700	228170990	11860	11860	11860	11860	0
27	20241016	194600	228170990	11860	11860	11860	11860	0
28	20241016	194500	228170990	11860	11860	11860	11860	0
29	20241016	194400	228170990	11860	11860	11860	11860	0
30	20241016	194300	228170990	11860	11860	11860	11860	0
31	20241016	194200	228170990	11860	11860	11860	11860	0
32	20241016	194100	228170990	11860	11860	11860	11860	1746
33	20241016	194000	228170990	11860	11860	11860	11860	0
34	20241016	193900	228170990	11860	11860	11860	11860	0
35	20241016	193800	228170990	11860	11860	11860	11860	0
36	20241016	193700	228170990	11860	11860	11860	11860	0
37	20241016	193600	228170990	11860	11860	11860	11860	0
38	20241016	193500	228170990	11860	11860	11860	11860	0
39	20241016	193400	228170990	11860	11860	11860	11860	0
40	20241016	193300	228170990	11860	11860	11860	11860	0
41	20241016	193200	228170990	11860	11860	11860	11860	0
42	20241016	193100	228170990	11860	11860	11860	11860	0
43	20241016	193000	228170990	11860	11860	11860	11860	0
44	20241016	192900	228170990	11860	11860	11860	11860	0
45	20241016	192800	228170990	11860	11860	11860	11860	0
46	20241016	192700	228170990	11860	11860	11860	11860	0
47	20241016	192600	228170990	11860	11860	11860	11860	0
48	20241016	192500	228170990	11860	11860	11860	11860	0
49	20241016	192400	228170990	11860	11860	11860	11860	0
50	20241016	192300	228170990	11860	11860	11860	11860	0
51	20241016	192200	228170990	11860	11860	11860	11860	0
52	20241016	192100	228170990	11860	11860	11860	11860	0
53	20241016	192000	228170990	11860	11860	11860	11860	0
54	20241016	191900	228170990	11860	11860	11860	11860	0
55	20241016	191800	228170990	11860	11860	11860	11860	0
56	20241016	191700	228170990	11860	11860	11860	11860	0
57	20241016	191600	228170990	11860	11860	11860	11860	0
58	20241016	191500	228170990	11860	11860	11860	11860	0
59	20241016	191400	228170990	11860	11860	11860	11860	0
60	20241016	191300	228170990	11860	11860	11860	11860	0
61	20241016	191200	228170990	11860	11860	11860	11860	0
62	20241016	191100	228170990	11860	11860	11860	11860	1746
63	20241016	191000	228170990	11860	11860	11860	11860	0
64	20241016	190900	228170990	11860	11860	11860	11860	0
65	20241016	190800	228170990	11860	11860	11860	11860	0
66	20241016	190700	228170990	11860	11860	11860	11860	0
67	20241016	190600	228170990	11860	11860	11860	11860	0
68	20241016	190500	228170990	11860	11860	11860	11860	0
69	20241016	190400	228170990	11860	11860	11860	11860	0
70	20241016	190300	228170990	11860	11860	11860	11860	0
71	20241016	190200	228170990	11860	11860	11860	11860	0
72	20241016	190100	228170990	11860	11860	11860	11860	0
73	20241016	190000	228170990	11860	11860	11860	11860	0
74	20241016	185900	228170990	11860	11860	11860	11860	0
75	20241016	185800	228170990	11860	11860	11860	11860	0
76	20241016	185700	228170990	11860	11860	11860	11860	0
77	20241016	185600	228170990	11860	11860	11860	11860	0
78	20241016	185500	228170990	11860	11860	11860	11860	0
79	20241016	185400	228170990	11860	11860	11860	11860	0
80	20241016	185300	228170990	11860	11860	11860	11860	0
81	20241016	185200	228170990	11860	11860	11860	11860	0
82	20241016	185100	228170990	11860	11860	11860	11860	0
83	20241016	185000	228170990	11860	11860	11860	11860	0
84	20241016	184900	228170990	11860	11860	11860	11860	0
85	20241016	184800	228170990	11860	11860	11860	11860	0
86	20241016	184700	228170990	11860	11860	11860	11860	0
87	20241016	184600	228170990	11860	11860	11860	11860	0
88	20241016	184500	228170990	11860	11860	11860	11860	0
89	20241016	184400	228170990	11860	11860	11860	11860	0
90	20241016	184300	228170990	11860	11860	11860	11860	0
91	20241016	184200	228170990	11860	11860	11860	11860	0
92	20241016	184100	228170990	11860	11860	11860	11860	1746
93	20241016	184000	228170990	11860	11860	11860	11860	0
94	20241016	183900	228170990	11860	11860	11860	11860	0
95	20241016	183800	228170990	11860	11860	11860	11860	0
96	20241016	183700	228170990	11860	11860	11860	11860	0
97	20241016	183600	228170990	11860	11860	11860	11860	0
98	20241016	183500	228170990	11860	11860	11860	11860	0
99	20241016	183400	228170990	11860	11860	11860	11860	0
100	20241016	183300	228170990	11860	11860	11860	11860	0
101	20241016	183200	228170990	11860	11860	11860	11860	0
102	20241016	183100	228170990	11860	11860	11860	11860	0
103	20241016	183000	228170990	11860	11860	11860	11860	0
104	20241016	182900	228170990	11860	11860	11860	11860	0
105	20241016	182800	228170990	11860	11860	11860	11860	0
106	20241016	182700	228170990	11860	11860	11860	11860	0
107	20241016	182600	228170990	11860	11860	11860	11860	0
108	20241016	182500	228170990	11860	11860	11860	11860	0
109	20241016	182400	228170990	11860	11860	11860	11860	0
110	20241016	182300	228170990	11860	11860	11860	11860	0
111	20241016	182200	228170990	11860	11860	11860	11860	0
112	20241016	182100	228170990	11860	11860	11860	11860	0
113	20241016	182000	228170990	11860	11860	11860	11860	0
114	20241016	181900	228170990	11860	11860	11860	11860	0
115	20241016	181800	228170990	11860	11860	11860	11860	0
116	20241016	181700	228170990	11860	11860	11860	11860	0
117	20241016	181600	228170990	11860	11860	11860	11860	0
118	20241016	181500	228170990	11860	11860	11860	11860	0
119	20241016	181400	228170990	11860	11860	11860	11860	0
120	20241016	181300	228170990	11860	11860	11860	11860	0
121	20241016	181200	228170990	11860	11860	11860	11860	0
122	20241016	181100	228170990	11860	11860	11860	11860	1746
123	20241016	181000	228170990	11860	11860	11860	11860	0
124	20241016	180900	228170990	11860	11860	11860	11860	0
125	20241016	180800	228170990	11860	11860	11860	11860	0
126	20241016	180700	228170990	11860	11860	11860	11860	0
127	20241016	180600	228170990	11860	11860	11860	11860	0
128	20241016	180500	228170990	11860	11860	11860	11860	0
129	20241016	180400	228170990	11860	11860	11860	11860	0
130	20241016	180300	228170990	11860	11860	11860	11860	0
131	20241016	180200	228170990	11860	11860	11860	11860	0
132	20241016	180100	228170990	11860	11860	11860	11860	0
133	20241016	180000	228170990	11860	11860	11860	11860	0
134	20241016	175900	228170990	11860	11860	11860	11860	0
135	20241016	175800	228170990	11860	11860	11860	11860	0
136	20241016	175700	228170990	11860	11860	11860	11860	0
137	20241016	175600	228170990	11860	11860	11860	11860	0
138	20241016	175500	228170990	11860	11860	11860	11860	0
139	20241016	175400	228170990	11860	11860	11860	11860	0
140	20241016	175300	228170990	11860	11860	11860	11860	0
141	20241016	175200	228170990	11860	11860	11860	11860	0
142	20241016	175100	228170990	11860	11860	11860	11860	0
143	20241016	175000	228170990	11860	11860	11860	11860	0
144	20241016	174900	228170990	11860	11860	11860	11860	0
145	20241016	174800	228170990	11860	11860	11860	11860	0
146	20241016	174700	228170990	11860	11860	11860	11860	0
147	20241016	174600	228170990	11860	11860	11860	11860	0
148	20241016	174500	228170990	11860	11860	11860	11860	0
149	20241016	174400	228170990	11860	11860	11860	11860	0
150	20241016	174300	228170990	11860	11860	11860	11860	0
151	20241016	174200	228170990	11860	11860	11860	11860	0
152	20241016	174100	228170990	11860	11860	11860	11860	1746
153	20241016	174000	228170990	11860	11860	11860	11860	0
154	20241016	173900	228170990	11860	11860	11860	11860	0
155	20241016	173800	228170990	11860	11860	11860	11860	0
156	20241016	173700	228170990	11860	11860	11860	11860	0
157	20241016	173600	228170990	11860	11860	11860	11860	0
158	20241016	173500	228170990	11860	11860	11860	11860	0
159	20241016	173400	228170990	11860	11860	11860	11860	0
160	20241016	173300	228170990	11860	11860	11860	11860	0
161	20241016	173200	228170990	11860	11860	11860	11860	0
162	20241016	173100	228170990	11860	11860	11860	11860	0
163	20241016	173000	228170990	11860	11860	11860	11860	0
164	20241016	172900	228170990	11860	11860	11860	11860	0
165	20241016	172800	228170990	11860	11860	11860	11860	0
166	20241016	172700	228170990	11860	11860	11860	11860	0
167	20241016	172600	228170990	11860	11860	11860	11860	0
168	20241016	172500	228170990	11860	11860	11860	11860	0
169	20241016	172400	228170990	11860	11860	11860	11860	0
170	20241016	172300	228170990	11860	11860	11860	11860	0
171	20241016	172200	228170990	11860	11860	11860	11860	0
172	20241016	172100	228170990	11860	11860	11860	11860	0
173	20241016	172000	228170990	11860	11860	11860	11860	0
174	20241016	171900	228170990	11860	11860	11860	11860	0
175	20241016	171800	228170990	11860	11860	11860	11860	0
176	20241016	171700	228170990	11860	11860	11860	11860	0
177	20241016	171600	228170990	11860	11860	11860	11860	0
178	20241016	171500	228170990	11860	11860	11860	11860	0
179	20241016	171400	228170990	11860	11860	11860	11860	0
180	20241016	171300	228170990	11860	11860	11860	11860	0
181	20241016	171200	228170990	11860	11860	11860	11860	0
182	20241016	171100	228170990	11860	11860	11860	11860	1746
183	20241016	171000	228170990	11860	11860	11860	11860	0
184	20241016	170900	228170990	11860	11860	11860	11860	0
185	20241016	170800	228170990	11860	11860	11860	11860	0
186	20241016	170700	228170990	11860	11860	11860	11860	0
187	20241016	170600	228170990	11860	11860	11860	11860	0
188	20241016	170500	228170990	11860	11860	11860	11860	0
189	20241016	170400	228170990	11860	11860	11860	11860	0
190	20241016	170300	228170990	11860	11860	11860	11860	0
191	20241016	170200	228170990	11860	11860	11860	11860	0
192	20241016	170100	228170990	11860	11860	11860	11860	0
193	20241016	170000	228170990	11860	11860	11860	11860	0
194	20241016	165900	228170990	11860	11860	11860	11860	0
195	20241016	165800	228170990	11860	11860	11860	11860	0
196	20241016	165700	228170990	11860	11860	11860	11860	0
197	20241016	165600	228170990	11860	11860	11860	11860	0
198	20241016	165500	228170990	11860	11860	11860	11860	0
199	20241016	165400	228170990	11860	11860	11860	11860	0
200	20241016	165300	228170990	11860	11860	11860	11860	0
201	20241016	165200	228170990	11860	11860	11860	11860	0
202	20241016	165100	228170990	11860	11860	11860	11860	0
203	20241016	165000	228170990	11860	11860	11860	11860	0
204	20241016	164900	228170990	11860	11860	11860	11860	0
205	20241016	164800	228170990	11860	11860	11860	11860	0
206	20241016	164700	228170990	11860	11860	11860	11860	0
207	20241016	164600	228170990	11860	11860	11860	11860	0
208	20241016	164500	228170990	11860	11860	11860	11860	0
209	20241016	164400	228170990	11860	11860	11860	11860	0
210	20241016	164300	228170990	11860	11860	11860	11860	0
211	20241016	164200	228170990	11860	11860	11860	11860	0
212	20241016	164100	228170990	11860	11860	11860	11860	1746
213	20241016	164000	228170990	11860	11860	11860	11860	0
214	20241016	163900	228170990	11860	11860	11860	11860	0
215	20241016	163800	228170990	11860	11860	11860	11860	0
216	20241016	163700	228170990	11860	11860	11860	11860	0
217	20241016	163600	228170990	11860	11860	11860	11860	0
218	20241016	163500	228170990	11860	11860	11860	11860	0
219	20241016	163400	228170990	11860	11860	11860	11860	0
220	20241016	163300	228170990	11860	11860	11860	11860	0
221	20241016	163200	228170990	11860	11860	11860	11860	0
222	20241016	163100	228170990	11860	11860	11860	11860	0
223	20241016	163000	228170990	11860	11860	11860	11860	0
224	20241016	162900	228170990	11860	11860	11860	11860	0
225	20241016	162800	228170990	11860	11860	11860	11860	0
226	20241016	162700	228170990	11860	11860	11860	11860	0
227	20241016	162600	228170990	11860	11860	11860	11860	0
228	20241016	162500	228170990	11860	11860	11860	11860	0
229	20241016	162400	228170990	11860	11860	11860	11860	0
230	20241016	162300	228170990	11860	11860	11860	11860	0
231	20241016	162200	228170990	11860	11860	11860	11860	0
232	20241016	162100	228170990	11860	11860	11860	11860	0
233	20241016	162000	228170990	11860	11860	11860	11860	0
234	20241016	161900	228170990	11860	11860	11860	11860	0
235	20241016	161800	228170990	11860	11860	11860	11860	0
236	20241016	161700	228170990	11860	11860	11860	11860	0
237	20241016	161600	228170990	11860	11860	11860	11860	0
238	20241016	161500	228170990	11860	11860	11860	11860	0
239	20241016	161400	228170990	11860	11860	11860	11860	0
240	20241016	161300	228170990	11860	11860	11860	11860	0
241	20241016	161200	228170990	11860	11860	11860	11860	0
242	20241016	161100	228170990	11860	11860	11860	11860	1746
243	20241016	161000	228170990	11860	11860	11860	11860	0
244	20241016	160900	228170990	11860	11860	11860	11860	0
245	20241016	160800	228170990	11860	11860	11860	11860	0
246	20241016	160700	228170990	11860	11860	11860	11860	0
247	20241016	160600	228170990	11860	11860	11860	11860	0
248	20241016	160500	228170990	11860	11860	11860	11860	0
249	20241016	160400	228170990	11860	11860	11860	11860	0
250	20241016	160300	228170990	11860	11860	11860	11860	0
251	20241016	160200	228170990	11860	11860	11860	11860	0
252	20241016	160100	228170990	11860	11860	11860	11860	0
253	20241016	160000	228170990	11860	11860	11860	11860	0
254	20241016	155900	228170990	11860	11860	11860	11860	0
255	20241016	155800	228170990	11860	11860	11860	11860	0
256	20241016	155700	228170990	11860	11860	11860	11860	0
257	20241016	155600	228170990	11860	11860	11860	11860	0
258	20241016	155500	228170990	11860	11860	11860	11860	0
259	20241016	155400	228170990	11860	11860	11860	11860	0
260	20241016	155300	228170990	11860	11860	11860	11860	0
261	20241016	155200	228170990	11860	11860	11860	11860	0
262	20241016	155100	228170990	11860	11860	11860	11860	0
263	20241016	155000	228170990	11860	11860	11860	11860	0
264	20241016	154900	228170990	11860	11860	11860	11860	0
265	20241016	154800	228170990	11860	11860	11860	11860	0
266	20241016	154700	228170990	11860	11860	11860	11860	0
267	20241016	154600	228170990	11860	11860	11860	11860	0
268	20241016	154500	228170990	11860	11860	11860	11860	0
269	20241016	154400	228170990	11860	11860	11860	11860	0
270	20241016	154300	228170990	11860	11860	11860	11860	0
271	20241016	154200	228170990	11860	11860	11860	11860	0
272	20241016	154100	228170990	11860	11860	11860	11860	1746
273	20241016	154000	228170990	11860	11860	11860	11860	0
274	20241016	153900	228170990	11860	11860	11860	11860	0
275	20241016	153800	228170990	11860	11860	11860	11860	0
276	20241016	153700	228170990	11860	11860	11860	11860	0
277	20241016	153600	228170990	11860	11860	11860	11860	0
278	20241016	153500	228170990	11860	11860	11860	11860	0
279	20241016	153400	228170990	11860	11860	11860	11860	0
280	20241016	153300	228170990	11860	11860	11860	11860	0
281	20241016	153200	228170990	11860	11860	11860	11860	0
282	20241016	153100	228170990	11860	11860	11860	11860	0
283	20241016	153000	228170990	11860	11860	11860	11860	1746
284	20241016	152900	207463430	11910	11910	11910	11910	0
285	20241016	152800	207463430	11910	11910	11910	11910	0
286	20241016	152700	207463430	11910	11910	11910	11910	0
287	20241016	152600	207463430	11910	11910	11910	11910	0
288	20241016	152500	207463430	11910	11910	11910	11910	0
289	20241016	152400	207463430	11910	11910	11910	11910	0
290	20241016	152300	207463430	11910	11910	11910	11910	0
291	20241016	152200	207463430	11910	11910	11910	11910	0
292	20241016	152100	207463430	11910	11910	11910	11910	0
293	20241016	152000	207463430	11910	11910	11910	11910	0
294	20241016	151900	207463430	11910	11890	11920	11880	119
295	20241016	151800	206049140	11880	11880	11940	11880	416
296	20241016	151700	201106980	11900	11880	11940	11880	58
297	20241016	151600	200417190	11890	11890	11890	11890	0
298	20241016	151500	200417190	11890	11890	11890	11890	30
299	20241016	151400	200060490	11880	11880	11880	11880	20
300	20241016	151300	199822890	11890	11890	11890	11890	40
301	20241016	151200	199347290	11880	11880	11880	11880	22
302	20241016	151100	199085930	11880	11880	11880	11880	0
303	20241016	151000	199085930	11880	11880	11880	11880	0
304	20241016	150900	199085930	11880	11880	11880	11880	19
305	20241016	150800	198860210	11880	11880	11880	11880	0
306	20241016	150700	198860210	11880	11880	11880	11880	22
307	20241016	150600	198598850	11880	11880	11880	11880	0
308	20241016	150500	198598850	11880	11880	11880	11880	0
309	20241016	150400	198598850	11880	11880	11880	11880	19
310	20241016	150300	198373130	11880	11880	11880	11880	100
311	20241016	150200	197185130	11880	11880	11880	11880	0
312	20241016	150100	197185130	11880	11880	11880	11880	21
313	20241016	150000	196935650	11880	11880	11880	11880	0
314	20241016	145900	196935650	11880	11880	11880	11880	20
315	20241016	145800	196698050	11890	11890	11890	11890	0
316	20241016	145700	196698050	11890	11890	11890	11890	0
317	20241016	145600	196698050	11890	11890	11890	11890	0
318	20241016	145500	196698050	11890	11890	11890	11890	0
319	20241016	145400	196698050	11890	11890	11890	11890	19
320	20241016	145300	196472140	11880	11890	11890	11880	266
321	20241016	145200	193310250	11890	11890	11890	11890	0
322	20241016	145100	193310250	11890	11890	11890	11890	20
323	20241016	145000	193072450	11890	11890	11890	11890	0
324	20241016	144900	193072450	11890	11890	11890	11890	21
325	20241016	144800	192822760	11900	11900	11900	11900	0
326	20241016	144700	192822760	11900	11900	11900	11900	0
327	20241016	144600	192822760	11900	11900	11900	11900	0
328	20241016	144500	192822760	11900	11900	11900	11900	0
329	20241016	144400	192822760	11900	11900	11900	11900	0
330	20241016	144300	192822760	11900	11900	11900	11900	0
331	20241016	144200	192822760	11900	11900	11900	11900	0
332	20241016	144100	192822760	11900	11900	11900	11900	21
333	20241016	144000	192572860	11900	11890	11900	11890	27
334	20241016	143900	192251640	11890	11890	11890	11890	20
335	20241016	143800	192013840	11890	11890	11890	11890	0
336	20241016	143700	192013840	11890	11890	11890	11890	0
337	20241016	143600	192013840	11890	11890	11890	11890	21
338	20241016	143500	191764150	11890	11890	11890	11890	0
339	20241016	143400	191764150	11890	11890	11890	11890	19
340	20241016	143300	191538240	11890	11890	11890	11890	0
341	20241016	143200	191538240	11890	11890	11890	11890	0
342	20241016	143100	191538240	11890	11890	11890	11890	22
343	20241016	143000	191276660	11890	11890	11890	11890	0
344	20241016	142900	191276660	11890	11890	11890	11890	0
345	20241016	142800	191276660	11890	11890	11890	11890	0
346	20241016	142700	191276660	11890	11890	11890	11890	42
347	20241016	142600	190777280	11880	11880	11880	11880	21
348	20241016	142500	190527800	11890	11890	11890	11890	0
349	20241016	142400	190527800	11890	11890	11890	11890	0
350	20241016	142300	190527800	11890	11890	11890	11890	0
351	20241016	142200	190527800	11890	11890	11890	11890	0
352	20241016	142100	190527800	11890	11890	11890	11890	44
353	20241016	142000	190004640	11900	11900	11910	11900	20
354	20241016	141900	189766630	11900	11900	11900	11900	7
355	20241016	141800	189683330	11900	11890	11900	11890	33
356	20241016	141700	189290850	11890	11890	11890	11890	20
357	20241016	141600	189053050	11890	11890	11890	11890	0
358	20241016	141500	189053050	11890	11890	11890	11890	0
359	20241016	141400	189053050	11890	11890	11890	11890	32
360	20241016	141300	188672570	11890	11890	11890	11890	1
361	20241016	141200	188660680	11890	11890	11890	11890	0
362	20241016	141100	188660680	11890	11890	11890	11890	20
363	20241016	141000	188422880	11890	11890	11890	11890	0
364	20241016	140900	188422880	11890	11890	11890	11890	0
365	20241016	140800	188422880	11890	11890	11890	11890	21
366	20241016	140700	188173190	11890	11890	11890	11890	0
367	20241016	140600	188173190	11890	11890	11890	11890	0
368	20241016	140500	188173190	11890	11890	11890	11890	244
369	20241016	140400	185272030	11880	11880	11880	11880	0
370	20241016	140300	185272030	11880	11880	11880	11880	20
371	20241016	140200	185034430	11890	11890	11890	11890	268
372	20241016	140100	181847910	11930	11930	11930	11930	10
373	20241016	140000	181728610	11930	11930	11930	11930	0
374	20241016	135900	181728610	11930	11930	11930	11930	0
375	20241016	135800	181728610	11930	11930	11930	11930	19
376	20241016	135700	181501940	11930	11930	11930	11930	0
377	20241016	135600	181501940	11930	11930	11930	11930	21
378	20241016	135500	181251410	11960	11960	11960	11950	17
379	20241016	135400	181048100	11960	11960	11960	11960	4
380	20241016	135300	181000260	11960	11930	11960	11930	528
381	20241016	135200	174693470	11910	11910	11910	11910	34
382	20241016	135100	174288530	11900	11900	11900	11900	507
383	20241016	135000	168255230	11890	11890	11890	11890	22
384	20241016	134900	167993650	11880	11880	11880	11880	0
385	20241016	134800	167993650	11880	11880	11880	11880	19
386	20241016	134700	167767930	11880	11880	11880	11880	0
387	20241016	134600	167767930	11880	11880	11880	11880	0
388	20241016	134500	167767930	11880	11880	11880	11880	47
389	20241016	134400	167209570	11870	11870	11870	11870	180
390	20241016	134300	165072970	11870	11870	11870	11870	19
391	20241016	134200	164847440	11870	11870	11870	11870	0
392	20241016	134100	164847440	11870	11870	11870	11870	21
393	20241016	134000	164598170	11900	11900	11900	11900	0
394	20241016	133900	164598170	11900	11900	11900	11900	0
395	20241016	133800	164598170	11900	11900	11900	11900	0
396	20241016	133700	164598170	11900	11900	11900	11900	0
397	20241016	133600	164598170	11900	11900	11900	11900	0
398	20241016	133500	164598170	11900	11880	11900	11880	100
399	20241016	133400	163408550	11870	11870	11870	11870	0
400	20241016	133300	163408550	11870	11870	11870	11870	20
401	20241016	133200	163171150	11880	11880	11880	11880	2
402	20241016	133100	163147390	11870	11870	11870	11870	20
403	20241016	133000	162909990	11870	11870	11870	11870	0
404	20241016	132900	162909990	11870	11870	11870	11870	0
405	20241016	132800	162909990	11870	11870	11870	11870	21
406	20241016	132700	162660720	11870	11870	11870	11870	0
407	20241016	132600	162660720	11870	11870	11870	11870	22
408	20241016	132500	162399580	11880	11880	11880	11880	0
409	20241016	132400	162399580	11880	11880	11880	11880	1
410	20241016	132300	162387700	11870	11870	11870	11870	50
411	20241016	132200	161794200	11870	11870	11870	11870	20
412	20241016	132100	161556800	11870	11860	11870	11860	21
413	20241016	132000	161307730	11870	11870	11870	11870	70
414	20241016	131900	160476830	11870	11870	11870	11870	0
415	20241016	131800	160476830	11870	11870	11870	11870	71
416	20241016	131700	159634060	11870	11870	11870	11870	59
417	20241016	131600	158933730	11860	11860	11860	11860	22
418	20241016	131500	158672810	11860	11860	11860	11860	0
419	20241016	131400	158672810	11860	11860	11860	11860	0
420	20241016	131300	158672810	11860	11860	11860	11860	18
421	20241016	131200	158459330	11860	11860	11860	11860	0
422	20241016	131100	158459330	11860	11860	11860	11860	0
423	20241016	131000	158459330	11860	11860	11860	11860	22
424	20241016	130900	158198410	11860	11860	11860	11860	0
425	20241016	130800	158198410	11860	11860	11860	11860	19
426	20241016	130700	157973070	11860	11860	11860	11860	0
427	20241016	130600	157973070	11860	11860	11860	11860	50
428	20241016	130500	157380070	11860	11860	11860	11860	21
429	20241016	130400	157131010	11870	11870	11870	11870	1
430	20241016	130300	157119140	11860	11860	11860	11860	20
431	20241016	130200	156881940	11870	11870	11870	11870	15
432	20241016	130100	156703890	11860	11860	11860	11860	0
433	20241016	130000	156703890	11860	11870	11870	11860	23
434	20241016	125900	156431100	11860	11860	11860	11860	0
435	20241016	125800	156431100	11860	11860	11860	11860	19
436	20241016	125700	156205760	11860	11860	11860	11860	0
437	20241016	125600	156205760	11860	11860	11860	11860	1
438	20241016	125500	156193900	11860	11860	11860	11860	22
439	20241016	125400	155932980	11860	11860	11860	11860	0
440	20241016	125300	155932980	11860	11860	11860	11860	19
441	20241016	125200	155707640	11860	11860	11860	11860	0
442	20241016	125100	155707640	11860	11860	11860	11860	0
443	20241016	125000	155707640	11860	11860	11860	11860	22
444	20241016	124900	155446720	11860	11860	11860	11860	0
445	20241016	124800	155446720	11860	11860	11860	11860	19
446	20241016	124700	155221380	11860	11860	11860	11860	0
447	20241016	124600	155221380	11860	11860	11860	11860	1
448	20241016	124500	155209520	11860	11860	11860	11860	21
449	20241016	124400	154960460	11860	11860	11860	11860	0
450	20241016	124300	154960460	11860	11860	11860	11860	20
451	20241016	124200	154723260	11870	11870	11870	11870	5
452	20241016	124100	154663910	11870	11870	11870	11870	1
453	20241016	124000	154652040	11860	11860	11860	11860	20
454	20241016	123900	154414840	11870	11870	11870	11870	0
455	20241016	123800	154414840	11870	11870	11870	11870	0
456	20241016	123700	154414840	11870	11870	11870	11870	10
457	20241016	123600	154296140	11870	11870	11870	11870	0
458	20241016	123500	154296140	11870	11870	11870	11870	129
459	20241016	123400	152764910	11870	11870	11870	11870	0
460	20241016	123300	152764910	11870	11870	11870	11870	18
461	20241016	123200	152551250	11880	11880	11880	11880	13
462	20241016	123100	152396810	11870	11870	11870	11870	0
463	20241016	123000	152396810	11870	11870	11870	11870	21
464	20241016	122900	152147540	11870	11870	11870	11870	0
465	20241016	122800	152147540	11870	11870	11870	11870	20
466	20241016	122700	151910140	11870	11870	11870	11870	0
467	20241016	122600	151910140	11870	11870	11870	11870	0
468	20241016	122500	151910140	11870	11870	11870	11870	22
469	20241016	122400	151649000	11870	11870	11870	11870	0
470	20241016	122300	151649000	11870	11870	11870	11870	19
471	20241016	122200	151423470	11870	11870	11870	11870	0
472	20241016	122100	151423470	11870	11870	11870	11870	0
473	20241016	122000	151423470	11870	11870	11870	11870	21
474	20241016	121900	151174200	11870	11870	11870	11870	0
475	20241016	121800	151174200	11870	11870	11870	11870	0
476	20241016	121700	151174200	11870	11870	11870	11870	0
477	20241016	121600	151174200	11870	11870	11870	11870	0
478	20241016	121500	151174200	11870	11870	11870	11870	0
479	20241016	121400	151174200	11870	11870	11870	11870	54
480	20241016	121300	150533220	11860	11860	11860	11860	0
481	20241016	121200	150533220	11860	11860	11860	11860	20
482	20241016	121100	150296020	11860	11860	11860	11860	0
483	20241016	121000	150296020	11860	11860	11860	11860	20
484	20241016	120900	150058820	11860	11860	11860	11860	0
485	20241016	120800	150058820	11860	11860	11860	11860	0
486	20241016	120700	150058820	11860	11860	11860	11860	21
487	20241016	120600	149809760	11870	11870	11870	11870	5
488	20241016	120500	149750410	11860	11860	11860	11860	22
489	20241016	120400	149489490	11860	11860	11860	11860	0
490	20241016	120300	149489490	11860	11860	11860	11860	0
491	20241016	120200	149489490	11860	11860	11860	11860	19
492	20241016	120100	149264150	11860	11860	11860	11860	0
493	20241016	120000	149264150	11860	11860	11860	11860	21
494	20241016	115900	149015090	11870	11870	11870	11870	0
495	20241016	115800	149015090	11870	11870	11870	11870	1
496	20241016	115700	149003220	11860	11860	11860	11860	0
497	20241016	115600	149003220	11860	11860	11860	11860	0
498	20241016	115500	149003220	11860	11860	11860	11860	0
499	20241016	115400	149003220	11860	11860	11860	11860	0
500	20241016	115300	149003220	11860	11860	11860	11860	0
501	20241016	115200	149003220	11860	11860	11860	11860	0
502	20241016	115100	149003220	11860	11860	11860	11860	44
503	20241016	115000	148481380	11860	11860	11860	11860	3
504	20241016	114900	148445800	11870	11870	11870	11870	0
505	20241016	114800	148445800	11870	11870	11870	11870	20
506	20241016	114700	148208400	11870	11870	11870	11870	9
507	20241016	114600	148101570	11870	11870	11870	11870	0
508	20241016	114500	148101570	11870	11870	11870	11870	21
509	20241016	114400	147852300	11870	11870	11870	11870	0
510	20241016	114300	147852300	11870	11870	11870	11870	0
511	20241016	114200	147852300	11870	11870	11870	11870	20
512	20241016	114100	147614900	11870	11870	11870	11870	0
513	20241016	114000	147614900	11870	11870	11870	11870	23
514	20241016	113900	147341890	11880	11880	11880	11880	1
515	20241016	113800	147330010	11870	11870	11870	11870	0
516	20241016	113700	147330010	11870	11870	11870	11870	18
517	20241016	113600	147116350	11870	11870	11870	11870	30
518	20241016	113500	146760250	11870	11870	11870	11870	21
519	20241016	113400	146510980	11870	11870	11870	11870	0
520	20241016	113300	146510980	11870	11870	11870	11870	0
521	20241016	113200	146510980	11870	11870	11870	11870	20
522	20241016	113100	146273580	11880	11880	11880	11880	0
523	20241016	113000	146273580	11880	11870	11880	11870	26
524	20241016	112900	145964920	11870	11870	11870	11870	0
525	20241016	112800	145964920	11870	11870	11870	11870	0
526	20241016	112700	145964920	11870	11870	11870	11870	19
527	20241016	112600	145739390	11870	11870	11870	11870	0
528	20241016	112500	145739390	11870	11870	11870	11870	0
529	20241016	112400	145739390	11870	11870	11870	11870	20
530	20241016	112300	145501990	11870	11870	11870	11870	0
531	20241016	112200	145501990	11870	11870	11870	11870	21
532	20241016	112100	145252720	11870	11870	11870	11870	0
533	20241016	112000	145252720	11870	11870	11870	11870	0
534	20241016	111900	145252720	11870	11870	11870	11870	22
535	20241016	111800	144991580	11870	11870	11870	11870	0
536	20241016	111700	144991580	11870	11870	11870	11870	19
537	20241016	111600	144766050	11900	11900	11900	11900	0
538	20241016	111500	144766050	11900	11900	11900	11900	0
539	20241016	111400	144766050	11900	11900	11900	11900	0
540	20241016	111300	144766050	11900	11900	11900	11900	0
541	20241016	111200	144766050	11900	11900	11900	11900	79
542	20241016	111100	143825950	11900	11870	11900	11870	234
543	20241016	111000	141042220	11860	11860	11860	11860	21
544	20241016	110900	140793160	11870	11870	11870	11870	0
545	20241016	110800	140793160	11870	11870	11870	11870	5
546	20241016	110700	140733810	11860	11860	11860	11860	20
547	20241016	110600	140496610	11870	11870	11870	11870	203
548	20241016	110500	138087000	11860	11860	11860	11860	30
549	20241016	110400	137731200	11850	11850	11850	11850	22
550	20241016	110300	137470500	11850	11850	11850	11850	0
551	20241016	110200	137470500	11850	11850	11850	11850	19
552	20241016	110100	137245350	11850	11850	11850	11850	0
553	20241016	110000	137245350	11850	11850	11850	11850	0
554	20241016	105900	137245350	11850	11850	11850	11850	500
555	20241016	105800	131320350	11860	11860	11860	11860	51
556	20241016	105700	130715490	11860	11850	11860	11850	119
557	20241016	105600	129304340	11850	11850	11850	11850	0
558	20241016	105500	129304340	11850	11850	11850	11850	0
559	20241016	105400	129304340	11850	11850	11850	11850	22
560	20241016	105300	129043640	11850	11850	11850	11850	0
561	20241016	105200	129043640	11850	11850	11850	11850	19
562	20241016	105100	128818490	11860	11860	11860	11860	167
563	20241016	105000	126837870	11850	11850	11850	11850	0
564	20241016	104900	126837870	11850	11860	11860	11850	24
565	20241016	104800	126553440	11850	11850	11850	11850	0
566	20241016	104700	126553440	11850	11850	11850	11850	20
567	20241016	104600	126316440	11860	11860	11860	11860	0
568	20241016	104500	126316440	11860	11860	11860	11860	0
569	20241016	104400	126316440	11860	11860	11860	11860	4
570	20241016	104300	126269000	11860	11860	11860	11860	0
571	20241016	104200	126269000	11860	11860	11860	11850	312
572	20241016	104100	122571600	11870	11870	11870	11870	2
573	20241016	104000	122547860	11860	11860	11860	11860	7
574	20241016	103900	122464840	11860	11860	11860	11860	15
575	20241016	103800	122286940	11870	11870	11870	11870	1
576	20241016	103700	122275070	11870	11850	11870	11850	41
577	20241016	103600	121788990	11850	11850	11850	11850	100
578	20241016	103500	120603990	11850	11850	11850	11850	0
579	20241016	103400	120603990	11850	11850	11850	11850	21
580	20241016	103300	120355140	11850	11850	11850	11850	0
581	20241016	103200	120355140	11850	11850	11850	11850	0
582	20241016	103100	120355140	11850	11860	11860	11850	20
583	20241016	103000	120118130	11860	11860	11860	11860	0
584	20241016	102900	120118130	11860	11860	11860	11860	0
585	20241016	102800	120118130	11860	11860	11860	11860	70
586	20241016	102700	119287930	11860	11860	11860	11860	0
587	20241016	102600	119287930	11860	11860	11860	11860	19
588	20241016	102500	119062590	11860	11860	11860	11860	0
589	20241016	102400	119062590	11860	11860	11860	11860	21
590	20241016	102300	118813530	11870	11870	11870	11870	0
591	20241016	102200	118813530	11870	11870	11870	11870	53
592	20241016	102100	118184420	11860	11860	11860	11860	20
593	20241016	102000	117947220	11870	11870	11870	11870	0
594	20241016	101900	117947220	11870	11860	11870	11860	58
595	20241016	101800	117258990	11870	11860	11870	11860	7
596	20241016	101700	117175960	11860	11860	11860	11860	11
597	20241016	101600	117045500	11860	11860	11860	11860	1
598	20241016	101500	117033640	11860	11860	11860	11860	0
599	20241016	101400	117033640	11860	11860	11860	11860	51
600	20241016	101300	116428780	11860	11860	11860	11860	23
601	20241016	101200	116156000	11860	11860	11860	11860	17
602	20241016	101100	115954380	11870	11870	11870	11870	5
603	20241016	101000	115895030	11870	11880	11880	11870	265
604	20241016	100900	112748480	11900	11900	11900	11900	0
605	20241016	100800	112748480	11900	11900	11900	11900	0
606	20241016	100700	112748480	11900	11900	11900	11900	126
607	20241016	100600	111249080	11900	11900	11900	11900	21
608	20241016	100500	110999180	11900	11900	11900	11900	0
609	20241016	100400	110999180	11900	11900	11900	11900	21
610	20241016	100300	110749280	11900	11870	11900	11870	675
611	20241016	100200	102726920	11850	11850	11850	11850	42
612	20241016	100100	102229220	11830	11830	11830	11830	0
613	20241016	100000	102229220	11830	11830	11830	11830	0
614	20241016	095900	102229220	11830	11830	11830	11830	0
615	20241016	095800	102229220	11830	11830	11830	11830	1
616	20241016	095700	102217390	11840	11830	11840	11830	396
617	20241016	095600	97530750	11830	11830	11830	11830	19
618	20241016	095500	97305980	11840	11840	11840	11840	739
619	20241016	095400	88556220	11850	11840	11860	11840	613
620	20241016	095300	81288670	11850	11850	11850	11850	48
621	20241016	095200	80719870	11850	11850	11850	11850	21
622	20241016	095100	80471020	11850	11910	11910	11850	1706
623	20241016	095000	60220000	11900	11910	11910	11900	36
624	20241016	094900	59791570	11900	11890	11900	11870	1070
625	20241016	094800	47086640	11910	11910	11910	11910	3
626	20241016	094700	47050910	11910	11910	11920	11910	77
627	20241016	094600	46133710	11910	11920	11920	11910	6
628	20241016	094500	46062240	11930	11930	11930	11930	0
629	20241016	094400	46062240	11930	11930	11930	11930	1
630	20241016	094300	46050310	11940	11940	11940	11940	2
631	20241016	094200	46026430	11940	11940	11940	11940	1
632	20241016	094100	46014490	11940	11910	11940	11910	22
633	20241016	094000	45752240	11910	11910	11910	11910	1
634	20241016	093900	45740330	11910	11900	11960	11900	5
635	20241016	093800	45680690	11890	11900	11900	11890	24
636	20241016	093700	45395320	11890	11890	11890	11890	0
637	20241016	093600	45395320	11890	11890	11890	11890	18
638	20241016	093500	45181300	11880	11880	11880	11880	0
639	20241016	093400	45181300	11880	11880	11880	11880	369
640	20241016	093300	40797580	11890	11890	11910	11890	737
641	20241016	093200	32032600	11890	11900	11900	11890	600
642	20241016	093100	24896900	11900	11900	11900	11900	200
643	20241016	093000	22516900	11900	11900	11900	11900	0
644	20241016	092900	22516900	11900	11930	11930	11900	241
645	20241016	092800	19648820	11920	11920	11920	11920	0
646	20241016	092700	19648820	11920	11920	11920	11920	1
647	20241016	092600	19636900	11900	11900	11900	11900	31
648	20241016	092500	19268000	11900	11970	11970	11900	909
649	20241016	092400	8414490	11970	11970	11970	11970	0
650	20241016	092300	8414490	11970	11990	11990	11970	31
651	20241016	092200	8043270	11990	11990	11990	11990	0
652	20241016	092100	8043270	11990	11990	11990	11990	1
653	20241016	092000	8031280	11970	11970	11970	11970	1
654	20241016	091900	8019310	11950	11950	11950	11950	0
655	20241016	091800	8019310	11950	11950	11950	11950	5
656	20241016	091700	7959560	11930	11930	11930	11930	0
657	20241016	091600	7959560	11930	11930	11930	11930	0
658	20241016	091500	7959560	11930	11930	11930	11930	0
659	20241016	091400	7959560	11930	11960	11960	11930	124
660	20241016	091300	6478610	12000	12000	12000	12000	1
661	20241016	091200	6466610	11990	11990	11990	11990	1
662	20241016	091100	6454620	11990	11950	11990	11950	242
663	20241016	091000	3559260	11930	11930	11930	11930	0
664	20241016	090900	3559260	11930	12020	12020	11930	157
665	20241016	090800	1676060	12030	12030	12030	12030	86
666	20241016	090700	641480	12050	12050	12050	12050	3
667	20241016	090600	605330	12050	12080	12080	12050	22
668	20241016	090500	340170	12090	12090	12090	12090	12
669	20241016	090400	195090	12110	12110	12110	12110	2
670	20241016	090300	170870	12170	12170	12170	12170	0
671	20241016	090200	170870	12170	12170	12170	12170	0
672	20241016	090100	170870	12170	12170	12170	12170	0
673	20241016	090000	170870	12170	12210	12210	12170	14