KissMeData/182360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203500	367923810	12880	12880	12880	12880	1167
3	20241011	203400	367923810	12880	12880	12880	12880	0
4	20241011	203300	367923810	12880	12880	12880	12880	0
5	20241011	203200	367923810	12880	12880	12880	12880	0
6	20241011	203100	367923810	12880	12880	12880	12880	0
7	20241011	203000	367923810	12880	12880	12880	12880	0
8	20241011	202900	367923810	12880	12880	12880	12880	0
9	20241011	202800	367923810	12880	12880	12880	12880	0
10	20241011	202700	367923810	12880	12880	12880	12880	0
11	20241011	202600	367923810	12880	12880	12880	12880	0
12	20241011	202500	367923810	12880	12880	12880	12880	0
13	20241011	202400	367923810	12880	12880	12880	12880	0
14	20241011	202300	367923810	12880	12880	12880	12880	0
15	20241011	202200	367923810	12880	12880	12880	12880	0
16	20241011	202100	367923810	12880	12880	12880	12880	0
17	20241011	202000	367923810	12880	12880	12880	12880	0
18	20241011	201900	367923810	12880	12880	12880	12880	0
19	20241011	201800	367923810	12880	12880	12880	12880	0
20	20241011	201700	367923810	12880	12880	12880	12880	0
21	20241011	201600	367923810	12880	12880	12880	12880	0
22	20241011	201500	367923810	12880	12880	12880	12880	0
23	20241011	201400	367923810	12880	12880	12880	12880	0
24	20241011	201300	367923810	12880	12880	12880	12880	0
25	20241011	201200	367923810	12880	12880	12880	12880	0
26	20241011	201100	367923810	12880	12880	12880	12880	0
27	20241011	201000	367923810	12880	12880	12880	12880	0
28	20241011	200900	367923810	12880	12880	12880	12880	0
29	20241011	200800	367923810	12880	12880	12880	12880	0
30	20241011	200700	367923810	12880	12880	12880	12880	0
31	20241011	200600	367923810	12880	12880	12880	12880	0
32	20241011	200500	367923810	12880	12880	12880	12880	1167
33	20241011	200400	367923810	12880	12880	12880	12880	0
34	20241011	200300	367923810	12880	12880	12880	12880	0
35	20241011	200200	367923810	12880	12880	12880	12880	0
36	20241011	200100	367923810	12880	12880	12880	12880	0
37	20241011	200000	367923810	12880	12880	12880	12880	0
38	20241011	195900	367923810	12880	12880	12880	12880	0
39	20241011	195800	367923810	12880	12880	12880	12880	0
40	20241011	195700	367923810	12880	12880	12880	12880	0
41	20241011	195600	367923810	12880	12880	12880	12880	0
42	20241011	195500	367923810	12880	12880	12880	12880	0
43	20241011	195400	367923810	12880	12880	12880	12880	0
44	20241011	195300	367923810	12880	12880	12880	12880	0
45	20241011	195200	367923810	12880	12880	12880	12880	0
46	20241011	195100	367923810	12880	12880	12880	12880	0
47	20241011	195000	367923810	12880	12880	12880	12880	0
48	20241011	194900	367923810	12880	12880	12880	12880	0
49	20241011	194800	367923810	12880	12880	12880	12880	0
50	20241011	194700	367923810	12880	12880	12880	12880	0
51	20241011	194600	367923810	12880	12880	12880	12880	0
52	20241011	194500	367923810	12880	12880	12880	12880	0
53	20241011	194400	367923810	12880	12880	12880	12880	0
54	20241011	194300	367923810	12880	12880	12880	12880	0
55	20241011	194200	367923810	12880	12880	12880	12880	0
56	20241011	194100	367923810	12880	12880	12880	12880	0
57	20241011	194000	367923810	12880	12880	12880	12880	0
58	20241011	193900	367923810	12880	12880	12880	12880	0
59	20241011	193800	367923810	12880	12880	12880	12880	0
60	20241011	193700	367923810	12880	12880	12880	12880	0
61	20241011	193600	367923810	12880	12880	12880	12880	0
62	20241011	193500	367923810	12880	12880	12880	12880	1167
63	20241011	193400	367923810	12880	12880	12880	12880	0
64	20241011	193300	367923810	12880	12880	12880	12880	0
65	20241011	193200	367923810	12880	12880	12880	12880	0
66	20241011	193100	367923810	12880	12880	12880	12880	0
67	20241011	193000	367923810	12880	12880	12880	12880	0
68	20241011	192900	367923810	12880	12880	12880	12880	0
69	20241011	192800	367923810	12880	12880	12880	12880	0
70	20241011	192700	367923810	12880	12880	12880	12880	0
71	20241011	192600	367923810	12880	12880	12880	12880	0
72	20241011	192500	367923810	12880	12880	12880	12880	0
73	20241011	192400	367923810	12880	12880	12880	12880	0
74	20241011	192300	367923810	12880	12880	12880	12880	0
75	20241011	192200	367923810	12880	12880	12880	12880	0
76	20241011	192100	367923810	12880	12880	12880	12880	0
77	20241011	192000	367923810	12880	12880	12880	12880	0
78	20241011	191900	367923810	12880	12880	12880	12880	0
79	20241011	191800	367923810	12880	12880	12880	12880	0
80	20241011	191700	367923810	12880	12880	12880	12880	0
81	20241011	191600	367923810	12880	12880	12880	12880	0
82	20241011	191500	367923810	12880	12880	12880	12880	0
83	20241011	191400	367923810	12880	12880	12880	12880	0
84	20241011	191300	367923810	12880	12880	12880	12880	0
85	20241011	191200	367923810	12880	12880	12880	12880	0
86	20241011	191100	367923810	12880	12880	12880	12880	0
87	20241011	191000	367923810	12880	12880	12880	12880	0
88	20241011	190900	367923810	12880	12880	12880	12880	0
89	20241011	190800	367923810	12880	12880	12880	12880	0
90	20241011	190700	367923810	12880	12880	12880	12880	0
91	20241011	190600	367923810	12880	12880	12880	12880	0
92	20241011	190500	367923810	12880	12880	12880	12880	1167
93	20241011	190400	367923810	12880	12880	12880	12880	0
94	20241011	190300	367923810	12880	12880	12880	12880	0
95	20241011	190200	367923810	12880	12880	12880	12880	0
96	20241011	190100	367923810	12880	12880	12880	12880	0
97	20241011	190000	367923810	12880	12880	12880	12880	0
98	20241011	185900	367923810	12880	12880	12880	12880	0
99	20241011	185800	367923810	12880	12880	12880	12880	0
100	20241011	185700	367923810	12880	12880	12880	12880	0
101	20241011	185600	367923810	12880	12880	12880	12880	0
102	20241011	185500	367923810	12880	12880	12880	12880	0
103	20241011	185400	367923810	12880	12880	12880	12880	0
104	20241011	185300	367923810	12880	12880	12880	12880	0
105	20241011	185200	367923810	12880	12880	12880	12880	0
106	20241011	185100	367923810	12880	12880	12880	12880	0
107	20241011	185000	367923810	12880	12880	12880	12880	0
108	20241011	184900	367923810	12880	12880	12880	12880	0
109	20241011	184800	367923810	12880	12880	12880	12880	0
110	20241011	184700	367923810	12880	12880	12880	12880	0
111	20241011	184600	367923810	12880	12880	12880	12880	0
112	20241011	184500	367923810	12880	12880	12880	12880	0
113	20241011	184400	367923810	12880	12880	12880	12880	0
114	20241011	184300	367923810	12880	12880	12880	12880	0
115	20241011	184200	367923810	12880	12880	12880	12880	0
116	20241011	184100	367923810	12880	12880	12880	12880	0
117	20241011	184000	367923810	12880	12880	12880	12880	0
118	20241011	183900	367923810	12880	12880	12880	12880	0
119	20241011	183800	367923810	12880	12880	12880	12880	0
120	20241011	183700	367923810	12880	12880	12880	12880	0
121	20241011	183600	367923810	12880	12880	12880	12880	0
122	20241011	183500	367923810	12880	12880	12880	12880	1167
123	20241011	183400	367923810	12880	12880	12880	12880	0
124	20241011	183300	367923810	12880	12880	12880	12880	0
125	20241011	183200	367923810	12880	12880	12880	12880	0
126	20241011	183100	367923810	12880	12880	12880	12880	0
127	20241011	183000	367923810	12880	12880	12880	12880	0
128	20241011	182900	367923810	12880	12880	12880	12880	0
129	20241011	182800	367923810	12880	12880	12880	12880	0
130	20241011	182700	367923810	12880	12880	12880	12880	0
131	20241011	182600	367923810	12880	12880	12880	12880	0
132	20241011	182500	367923810	12880	12880	12880	12880	0
133	20241011	182400	367923810	12880	12880	12880	12880	0
134	20241011	182300	367923810	12880	12880	12880	12880	0
135	20241011	182200	367923810	12880	12880	12880	12880	0
136	20241011	182100	367923810	12880	12880	12880	12880	0
137	20241011	182000	367923810	12880	12880	12880	12880	0
138	20241011	181900	367923810	12880	12880	12880	12880	0
139	20241011	181800	367923810	12880	12880	12880	12880	0
140	20241011	181700	367923810	12880	12880	12880	12880	0
141	20241011	181600	367923810	12880	12880	12880	12880	0
142	20241011	181500	367923810	12880	12880	12880	12880	0
143	20241011	181400	367923810	12880	12880	12880	12880	0
144	20241011	181300	367923810	12880	12880	12880	12880	0
145	20241011	181200	367923810	12880	12880	12880	12880	0
146	20241011	181100	367923810	12880	12880	12880	12880	0
147	20241011	181000	367923810	12880	12880	12880	12880	0
148	20241011	180900	367923810	12880	12880	12880	12880	0
149	20241011	180800	367923810	12880	12880	12880	12880	0
150	20241011	180700	367923810	12880	12880	12880	12880	0
151	20241011	180600	367923810	12880	12880	12880	12880	0
152	20241011	180500	367923810	12880	12880	12880	12880	1167
153	20241011	180400	367923810	12880	12880	12880	12880	0
154	20241011	180300	367923810	12880	12880	12880	12880	0
155	20241011	180200	367923810	12880	12880	12880	12880	0
156	20241011	180100	367923810	12880	12880	12880	12880	0
157	20241011	180000	367923810	12880	12880	12880	12880	0
158	20241011	175900	367923810	12880	12880	12880	12880	0
159	20241011	175800	367923810	12880	12880	12880	12880	0
160	20241011	175700	367923810	12880	12880	12880	12880	0
161	20241011	175600	367923810	12880	12880	12880	12880	0
162	20241011	175500	367923810	12880	12880	12880	12880	0
163	20241011	175400	367923810	12880	12880	12880	12880	0
164	20241011	175300	367923810	12880	12880	12880	12880	0
165	20241011	175200	367923810	12880	12880	12880	12880	0
166	20241011	175100	367923810	12880	12880	12880	12880	0
167	20241011	175000	367923810	12880	12880	12880	12880	0
168	20241011	174900	367923810	12880	12880	12880	12880	0
169	20241011	174800	367923810	12880	12880	12880	12880	0
170	20241011	174700	367923810	12880	12880	12880	12880	0
171	20241011	174600	367923810	12880	12880	12880	12880	0
172	20241011	174500	367923810	12880	12880	12880	12880	0
173	20241011	174400	367923810	12880	12880	12880	12880	0
174	20241011	174300	367923810	12880	12880	12880	12880	0
175	20241011	174200	367923810	12880	12880	12880	12880	0
176	20241011	174100	367923810	12880	12880	12880	12880	0
177	20241011	174000	367923810	12880	12880	12880	12880	0
178	20241011	173900	367923810	12880	12880	12880	12880	0
179	20241011	173800	367923810	12880	12880	12880	12880	0
180	20241011	173700	367923810	12880	12880	12880	12880	0
181	20241011	173600	367923810	12880	12880	12880	12880	0
182	20241011	173500	367923810	12880	12880	12880	12880	1167
183	20241011	173400	367923810	12880	12880	12880	12880	0
184	20241011	173300	367923810	12880	12880	12880	12880	0
185	20241011	173200	367923810	12880	12880	12880	12880	0
186	20241011	173100	367923810	12880	12880	12880	12880	0
187	20241011	173000	367923810	12880	12880	12880	12880	0
188	20241011	172900	367923810	12880	12880	12880	12880	0
189	20241011	172800	367923810	12880	12880	12880	12880	0
190	20241011	172700	367923810	12880	12880	12880	12880	0
191	20241011	172600	367923810	12880	12880	12880	12880	0
192	20241011	172500	367923810	12880	12880	12880	12880	0
193	20241011	172400	367923810	12880	12880	12880	12880	0
194	20241011	172300	367923810	12880	12880	12880	12880	0
195	20241011	172200	367923810	12880	12880	12880	12880	0
196	20241011	172100	367923810	12880	12880	12880	12880	0
197	20241011	172000	367923810	12880	12880	12880	12880	0
198	20241011	171900	367923810	12880	12880	12880	12880	0
199	20241011	171800	367923810	12880	12880	12880	12880	0
200	20241011	171700	367923810	12880	12880	12880	12880	0
201	20241011	171600	367923810	12880	12880	12880	12880	0
202	20241011	171500	367923810	12880	12880	12880	12880	0
203	20241011	171400	367923810	12880	12880	12880	12880	0
204	20241011	171300	367923810	12880	12880	12880	12880	0
205	20241011	171200	367923810	12880	12880	12880	12880	0
206	20241011	171100	367923810	12880	12880	12880	12880	0
207	20241011	171000	367923810	12880	12880	12880	12880	0
208	20241011	170900	367923810	12880	12880	12880	12880	0
209	20241011	170800	367923810	12880	12880	12880	12880	0
210	20241011	170700	367923810	12880	12880	12880	12880	0
211	20241011	170600	367923810	12880	12880	12880	12880	0
212	20241011	170500	367923810	12880	12880	12880	12880	1167
213	20241011	170400	367923810	12880	12880	12880	12880	0
214	20241011	170300	367923810	12880	12880	12880	12880	0
215	20241011	170200	367923810	12880	12880	12880	12880	0
216	20241011	170100	367923810	12880	12880	12880	12880	0
217	20241011	170000	367923810	12880	12880	12880	12880	0
218	20241011	165900	367923810	12880	12880	12880	12880	0
219	20241011	165800	367923810	12880	12880	12880	12880	0
220	20241011	165700	367923810	12880	12880	12880	12880	0
221	20241011	165600	367923810	12880	12880	12880	12880	0
222	20241011	165500	367923810	12880	12880	12880	12880	0
223	20241011	165400	367923810	12880	12880	12880	12880	0
224	20241011	165300	367923810	12880	12880	12880	12880	0
225	20241011	165200	367923810	12880	12880	12880	12880	0
226	20241011	165100	367923810	12880	12880	12880	12880	0
227	20241011	165000	367923810	12880	12880	12880	12880	0
228	20241011	164900	367923810	12880	12880	12880	12880	0
229	20241011	164800	367923810	12880	12880	12880	12880	0
230	20241011	164700	367923810	12880	12880	12880	12880	0
231	20241011	164600	367923810	12880	12880	12880	12880	0
232	20241011	164500	367923810	12880	12880	12880	12880	0
233	20241011	164400	367923810	12880	12880	12880	12880	0
234	20241011	164300	367923810	12880	12880	12880	12880	0
235	20241011	164200	367923810	12880	12880	12880	12880	0
236	20241011	164100	367923810	12880	12880	12880	12880	0
237	20241011	164000	367923810	12880	12880	12880	12880	0
238	20241011	163900	367923810	12880	12880	12880	12880	0
239	20241011	163800	367923810	12880	12880	12880	12880	0
240	20241011	163700	367923810	12880	12880	12880	12880	0
241	20241011	163600	367923810	12880	12880	12880	12880	0
242	20241011	163500	367923810	12880	12880	12880	12880	1167
243	20241011	163400	367923810	12880	12880	12880	12880	0
244	20241011	163300	367923810	12880	12880	12880	12880	0
245	20241011	163200	367923810	12880	12880	12880	12880	0
246	20241011	163100	367923810	12880	12880	12880	12880	0
247	20241011	163000	367923810	12880	12880	12880	12880	0
248	20241011	162900	367923810	12880	12880	12880	12880	0
249	20241011	162800	367923810	12880	12880	12880	12880	0
250	20241011	162700	367923810	12880	12880	12880	12880	0
251	20241011	162600	367923810	12880	12880	12880	12880	0
252	20241011	162500	367923810	12880	12880	12880	12880	0
253	20241011	162400	367923810	12880	12880	12880	12880	0
254	20241011	162300	367923810	12880	12880	12880	12880	0
255	20241011	162200	367923810	12880	12880	12880	12880	0
256	20241011	162100	367923810	12880	12880	12880	12880	0
257	20241011	162000	367923810	12880	12880	12880	12880	0
258	20241011	161900	367923810	12880	12880	12880	12880	0
259	20241011	161800	367923810	12880	12880	12880	12880	0
260	20241011	161700	367923810	12880	12880	12880	12880	0
261	20241011	161600	367923810	12880	12880	12880	12880	0
262	20241011	161500	367923810	12880	12880	12880	12880	0
263	20241011	161400	367923810	12880	12880	12880	12880	0
264	20241011	161300	367923810	12880	12880	12880	12880	0
265	20241011	161200	367923810	12880	12880	12880	12880	0
266	20241011	161100	367923810	12880	12880	12880	12880	0
267	20241011	161000	367923810	12880	12880	12880	12880	0
268	20241011	160900	367923810	12880	12880	12880	12880	0
269	20241011	160800	367923810	12880	12880	12880	12880	0
270	20241011	160700	367923810	12880	12880	12880	12880	0
271	20241011	160600	367923810	12880	12880	12880	12880	0
272	20241011	160500	367923810	12880	12880	12880	12880	1167
273	20241011	160400	367923810	12880	12880	12880	12880	0
274	20241011	160300	367923810	12880	12880	12880	12880	0
275	20241011	160200	367923810	12880	12880	12880	12880	0
276	20241011	160100	367923810	12880	12880	12880	12880	0
277	20241011	160000	367923810	12880	12880	12880	12880	0
278	20241011	155900	367923810	12880	12880	12880	12880	0
279	20241011	155800	367923810	12880	12880	12880	12880	0
280	20241011	155700	367923810	12880	12880	12880	12880	0
281	20241011	155600	367923810	12880	12880	12880	12880	0
282	20241011	155500	367923810	12880	12880	12880	12880	0
283	20241011	155400	367923810	12880	12880	12880	12880	0
284	20241011	155300	367923810	12880	12880	12880	12880	0
285	20241011	155200	367923810	12880	12880	12880	12880	0
286	20241011	155100	367923810	12880	12880	12880	12880	0
287	20241011	155000	367923810	12880	12880	12880	12880	0
288	20241011	154900	367923810	12880	12880	12880	12880	0
289	20241011	154800	367923810	12880	12880	12880	12880	0
290	20241011	154700	367923810	12880	12880	12880	12880	0
291	20241011	154600	367923810	12880	12880	12880	12880	0
292	20241011	154500	367923810	12880	12880	12880	12880	0
293	20241011	154400	367923810	12880	12880	12880	12880	0
294	20241011	154300	367923810	12880	12880	12880	12880	0
295	20241011	154200	367923810	12880	12880	12880	12880	0
296	20241011	154100	367923810	12880	12880	12880	12880	0
297	20241011	154000	367923810	12880	12880	12880	12880	0
298	20241011	153900	367923810	12880	12880	12880	12880	0
299	20241011	153800	367923810	12880	12880	12880	12880	0
300	20241011	153700	367923810	12880	12880	12880	12880	0
301	20241011	153600	367923810	12880	12880	12880	12880	0
302	20241011	153500	367923810	12880	12880	12880	12880	1167
303	20241011	153400	367923810	12880	12880	12880	12880	0
304	20241011	153300	367923810	12880	12880	12880	12880	0
305	20241011	153200	367923810	12880	12880	12880	12880	0
306	20241011	153100	367923810	12880	12880	12880	12880	0
307	20241011	153000	367923810	12880	12880	12880	12880	1167
308	20241011	152900	352892850	12890	12890	12890	12890	0
309	20241011	152800	352892850	12890	12890	12890	12890	0
310	20241011	152700	352892850	12890	12890	12890	12890	0
311	20241011	152600	352892850	12890	12890	12890	12890	0
312	20241011	152500	352892850	12890	12890	12890	12890	0
313	20241011	152400	352892850	12890	12890	12890	12890	0
314	20241011	152300	352892850	12890	12890	12890	12890	0
315	20241011	152200	352892850	12890	12890	12890	12890	0
316	20241011	152100	352892850	12890	12890	12890	12890	0
317	20241011	152000	352892850	12890	12890	12890	12890	0
318	20241011	151900	352892850	12890	12890	12890	12890	0
319	20241011	151800	352892850	12890	12890	12890	12890	7
320	20241011	151700	352802620	12850	12850	12850	12850	42
321	20241011	151600	352262920	12840	12830	12840	12830	106
322	20241011	151500	350902930	12860	12890	12890	12860	266
323	20241011	151400	347479540	12890	12890	12890	12890	0
324	20241011	151300	347479540	12890	12890	12890	12890	21
325	20241011	151200	347208850	12880	12880	12880	12880	56
326	20241011	151100	346487570	12880	12880	12880	12880	0
327	20241011	151000	346487570	12880	12880	12880	12880	1
328	20241011	150900	346474690	12880	12880	12880	12880	21
329	20241011	150800	346204210	12870	12870	12870	12870	818
330	20241011	150700	335676550	12880	12880	12880	12880	14
331	20241011	150600	335496230	12880	12880	12880	12880	0
332	20241011	150500	335496230	12880	12880	12880	12880	22
333	20241011	150400	335212870	12870	12870	12870	12870	0
334	20241011	150300	335212870	12870	12870	12870	12870	0
335	20241011	150200	335212870	12870	12870	12870	12870	60
336	20241011	150100	334440670	12870	12870	12870	12870	21
337	20241011	150000	334170400	12860	12860	12860	12860	13
338	20241011	145900	334003220	12870	12870	12870	12870	100
339	20241011	145800	332716220	12870	12870	12870	12870	360
340	20241011	145700	328083020	12870	12860	12870	12860	263
341	20241011	145600	324700620	12860	12860	12860	12860	0
342	20241011	145500	324700620	12860	12860	12860	12860	0
343	20241011	145400	324700620	12860	12840	12860	12840	60
344	20241011	145300	323929800	12840	12850	12850	12840	588
345	20241011	145200	316379650	12860	12850	12860	12850	4
346	20241011	145100	316328230	12850	12850	12850	12850	5
347	20241011	145000	316263980	12870	12870	12870	12870	22
348	20241011	144900	315980840	12850	12850	12850	12850	0
349	20241011	144800	315980840	12850	12850	12850	12850	0
350	20241011	144700	315980840	12850	12850	12850	12850	0
351	20241011	144600	315980840	12850	12850	12850	12840	916
352	20241011	144500	304218870	12870	12870	12870	12870	0
353	20241011	144400	304218870	12870	12870	12870	12870	100
354	20241011	144300	302931870	12870	12870	12870	12870	0
355	20241011	144200	302931870	12870	12870	12870	12870	22
356	20241011	144100	302648730	12850	12850	12850	12850	0
357	20241011	144000	302648730	12850	12850	12850	12850	10
358	20241011	143900	302520230	12870	12870	12870	12870	0
359	20241011	143800	302520230	12870	12870	12870	12870	26
360	20241011	143700	302185610	12870	12870	12870	12870	40
361	20241011	143600	301670810	12870	12870	12870	12870	0
362	20241011	143500	301670810	12870	12870	12870	12870	22
363	20241011	143400	301387670	12850	12850	12850	12850	7
364	20241011	143300	301297720	12840	12840	12870	12840	192
365	20241011	143200	298830660	12850	12850	12850	12850	0
366	20241011	143100	298830660	12850	12850	12850	12850	21
367	20241011	143000	298560810	12840	12850	12850	12840	561
368	20241011	142900	291353750	12840	12850	12850	12840	1428
369	20241011	142800	273005610	12860	12860	12860	12860	17
370	20241011	142700	272786990	12850	12860	12860	12850	931
371	20241011	142600	260822810	12880	12880	12880	12880	0
372	20241011	142500	260822810	12880	12880	12880	12880	0
373	20241011	142400	260822810	12880	12870	12880	12870	14
374	20241011	142300	260642590	12870	12870	12870	12860	187
375	20241011	142200	258237430	12870	12870	12870	12870	0
376	20241011	142100	258237430	12870	12870	12870	12870	0
377	20241011	142000	258237430	12870	12870	12870	12870	0
378	20241011	141900	258237430	12870	12870	12870	12870	22
379	20241011	141800	257954290	12870	12870	12870	12870	0
380	20241011	141700	257954290	12870	12870	12870	12870	111
381	20241011	141600	256525720	12870	12870	12870	12870	21
382	20241011	141500	256255450	12870	12860	12870	12860	114
383	20241011	141400	254789210	12860	12860	12860	12860	1
384	20241011	141300	254776350	12860	12860	12860	12860	40
385	20241011	141200	254261950	12870	12870	12870	12870	31
386	20241011	141100	253862980	12860	12860	12860	12860	21
387	20241011	141000	253592920	12860	12850	12860	12850	160
388	20241011	140900	251536320	12860	12860	12860	12860	0
389	20241011	140800	251536320	12860	12860	12860	12850	23
390	20241011	140700	251240550	12850	12850	12850	12850	100
391	20241011	140600	249955550	12850	12850	12850	12850	100
392	20241011	140500	248670550	12860	12860	12860	12860	0
393	20241011	140400	248670550	12860	12860	12860	12860	28
394	20241011	140300	248310470	12850	12860	12860	12850	523
395	20241011	140200	241589770	12850	12850	12850	12850	122
396	20241011	140100	240022070	12860	12860	12860	12860	12
397	20241011	140000	239867750	12850	12880	12880	12850	2007
398	20241011	135900	214062080	12860	12870	12870	12860	2
399	20241011	135800	214036350	12860	12870	12870	12860	243
400	20241011	135700	210909000	12890	12890	12890	12890	22
401	20241011	135600	210625420	12900	12900	12900	12900	0
402	20241011	135500	210625420	12900	12900	12900	12900	0
403	20241011	135400	210625420	12900	12900	12900	12900	0
404	20241011	135300	210625420	12900	12900	12900	12900	21
405	20241011	135200	210354520	12870	12870	12870	12870	38
406	20241011	135100	209865460	12900	12900	12900	12900	0
407	20241011	135000	209865460	12900	12900	12900	12900	0
408	20241011	134900	209865460	12900	12900	12900	12900	22
409	20241011	134800	209581660	12870	12870	12870	12870	14
410	20241011	134700	209401480	12870	12890	12890	12870	1258
411	20241011	134600	193196800	12890	12890	12890	12890	3
412	20241011	134500	193158130	12900	12900	12900	12900	22
413	20241011	134400	192874330	12900	12900	12900	12900	0
414	20241011	134300	192874330	12900	12900	12900	12900	0
415	20241011	134200	192874330	12900	12910	12910	12900	106
416	20241011	134100	191506230	12910	12910	12910	12910	22
417	20241011	134000	191222210	12910	12910	12910	12910	0
418	20241011	133900	191222210	12910	12910	12910	12910	0
419	20241011	133800	191222210	12910	12910	12910	12910	0
420	20241011	133700	191222210	12910	12910	12910	12910	21
421	20241011	133600	190951100	12910	12910	12910	12910	0
422	20241011	133500	190951100	12910	12910	12910	12910	0
423	20241011	133400	190951100	12910	12910	12910	12910	22
424	20241011	133300	190667080	12910	12910	12910	12910	0
425	20241011	133200	190667080	12910	12910	12910	12910	10
426	20241011	133100	190537980	12910	12910	12910	12910	0
427	20241011	133000	190537980	12910	12900	12910	12900	26
428	20241011	132900	190202330	12900	12900	12900	12900	0
429	20241011	132800	190202330	12900	12900	12900	12900	100
430	20241011	132700	188912330	12910	12910	12910	12910	0
431	20241011	132600	188912330	12910	12910	12910	12910	22
432	20241011	132500	188628310	12910	12910	12910	12910	0
433	20241011	132400	188628310	12910	12900	12910	12900	868
434	20241011	132300	177422860	12900	12900	12900	12900	0
435	20241011	132200	177422860	12900	12890	12900	12890	25
436	20241011	132100	177100400	12890	12890	12890	12890	0
437	20241011	132000	177100400	12890	12890	12890	12890	0
438	20241011	131900	177100400	12890	12890	12890	12890	0
439	20241011	131800	177100400	12890	12900	12900	12890	60
440	20241011	131700	176326780	12890	12890	12890	12890	0
441	20241011	131600	176326780	12890	12890	12890	12890	642
442	20241011	131500	168051400	12890	12890	12890	12890	21
443	20241011	131400	167780710	12880	12880	12880	12880	28
444	20241011	131300	167420070	12880	12900	12900	12880	132
445	20241011	131200	165719870	12900	12900	12900	12900	4
446	20241011	131100	165668270	12900	12900	12900	12880	25
447	20241011	131000	165345800	12890	12890	12890	12890	22
448	20241011	130900	165062220	12890	12900	12900	12890	379
449	20241011	130800	160175110	12900	12900	12900	12900	0
450	20241011	130700	160175110	12900	12910	12910	12900	41
451	20241011	130600	159646000	12900	12900	12900	12900	289
452	20241011	130500	155917900	12910	12910	12910	12910	0
453	20241011	130400	155917900	12910	12910	12910	12910	0
454	20241011	130300	155917900	12910	12910	12910	12910	22
455	20241011	130200	155633880	12910	12910	12910	12910	0
456	20241011	130100	155633880	12910	12910	12910	12910	0
457	20241011	130000	155633880	12910	12910	12910	12910	0
458	20241011	125900	155633880	12910	12910	12910	12910	22
459	20241011	125800	155349860	12910	12910	12910	12910	15
460	20241011	125700	155156210	12910	12910	12910	12910	0
461	20241011	125600	155156210	12910	12910	12910	12910	22
462	20241011	125500	154872190	12900	12900	12900	12900	1
463	20241011	125400	154859290	12900	12900	12900	12900	20
464	20241011	125300	154601290	12900	12900	12900	12900	4
465	20241011	125200	154549690	12900	12920	12920	12900	187
466	20241011	125100	152136970	12920	12920	12920	12920	300
467	20241011	125000	148260970	12910	12910	12910	12910	19
468	20241011	124900	148015680	12910	12910	12910	12910	1
469	20241011	124800	148002770	12910	12910	12910	12910	2
470	20241011	124700	147976950	12910	12910	12910	12910	4
471	20241011	124600	147925310	12900	12900	12900	12900	0
472	20241011	124500	147925310	12900	12900	12900	12900	0
473	20241011	124400	147925310	12900	12910	12910	12900	61
474	20241011	124300	147138200	12910	12910	12910	12910	0
475	20241011	124200	147138200	12910	12910	12910	12910	0
476	20241011	124100	147138200	12910	12910	12910	12910	0
477	20241011	124000	147138200	12910	12910	12910	12910	22
478	20241011	123900	146854180	12910	12910	12910	12910	0
479	20241011	123800	146854180	12910	12910	12910	12910	0
480	20241011	123700	146854180	12910	12910	12910	12910	21
481	20241011	123600	146583070	12920	12920	12920	12920	0
482	20241011	123500	146583070	12920	12920	12920	12920	0
483	20241011	123400	146583070	12920	12920	12920	12920	0
484	20241011	123300	146583070	12920	12920	12920	12920	22
485	20241011	123200	146298830	12900	12920	12920	12900	57
486	20241011	123100	145563490	12920	12920	12920	12920	10
487	20241011	123000	145434290	12920	12920	12920	12920	0
488	20241011	122900	145434290	12920	12920	12920	12920	21
489	20241011	122800	145162970	12920	12920	12920	12920	0
490	20241011	122700	145162970	12920	12920	12920	12920	0
491	20241011	122600	145162970	12920	12920	12920	12920	0
492	20241011	122500	145162970	12920	12920	12920	12920	23
493	20241011	122400	144865810	12890	12890	12890	12890	3
494	20241011	122300	144827140	12890	12890	12890	12890	4
495	20241011	122200	144775580	12890	12900	12900	12890	506
496	20241011	122100	138249610	12920	12920	12920	12920	21
497	20241011	122000	137978290	12910	12910	12910	12910	4
498	20241011	121900	137926650	12900	12900	12900	12900	0
499	20241011	121800	137926650	12900	12920	12920	12900	156
500	20241011	121700	135912850	12920	12920	12920	12920	4
501	20241011	121600	135861170	12910	12910	12910	12910	0
502	20241011	121500	135861170	12910	12910	12910	12910	46
503	20241011	121400	135267310	12920	12920	12920	12920	21
504	20241011	121300	134995990	12910	12910	12910	12910	19
505	20241011	121200	134750700	12910	12910	12910	12910	0
506	20241011	121100	134750700	12910	12910	12910	12910	0
507	20241011	121000	134750700	12910	12910	12910	12910	60
508	20241011	120900	133976100	12910	12910	12910	12910	0
509	20241011	120800	133976100	12910	12910	12910	12910	0
510	20241011	120700	133976100	12910	12910	12910	12910	0
511	20241011	120600	133976100	12910	12910	12910	12910	21
512	20241011	120500	133704990	12910	12910	12910	12910	0
513	20241011	120400	133704990	12910	12910	12910	12910	1
514	20241011	120300	133692080	12920	12920	12920	12920	0
515	20241011	120200	133692080	12920	12920	12920	12920	22
516	20241011	120100	133407840	12920	12920	12920	12920	10
517	20241011	120000	133278640	12920	12920	12920	12920	1
518	20241011	115900	133265720	12910	12910	12910	12910	0
519	20241011	115800	133265720	12910	12900	12910	12890	295
520	20241011	115700	129462220	12900	12900	12900	12900	0
521	20241011	115600	129462220	12900	12900	12900	12900	0
522	20241011	115500	129462220	12900	12900	12910	12900	358
523	20241011	115400	124843800	12910	12910	12910	12910	0
524	20241011	115300	124843800	12910	12910	12910	12910	0
525	20241011	115200	124843800	12910	12910	12910	12910	0
526	20241011	115100	124843800	12910	12910	12910	12910	21
527	20241011	115000	124572690	12900	12900	12900	12900	0
528	20241011	114900	124572690	12900	12900	12900	12900	0
529	20241011	114800	124572690	12900	12900	12900	12900	1
530	20241011	114700	124559790	12910	12910	12910	12910	22
531	20241011	114600	124275770	12920	12920	12920	12920	0
532	20241011	114500	124275770	12920	12920	12920	12920	0
533	20241011	114400	124275770	12920	12920	12920	12920	0
534	20241011	114300	124275770	12920	12920	12920	12920	21
535	20241011	114200	124004450	12920	12920	12920	12920	0
536	20241011	114100	124004450	12920	12920	12920	12920	1
537	20241011	114000	123991530	12920	12920	12920	12920	0
538	20241011	113900	123991530	12920	12920	12920	12920	22
539	20241011	113800	123707290	12910	12910	12910	12910	0
540	20241011	113700	123707290	12910	12910	12910	12910	0
541	20241011	113600	123707290	12910	12930	12930	12910	22
542	20241011	113500	123422850	12910	12910	12910	12910	441
543	20241011	113400	117729540	12920	12920	12920	12920	50
544	20241011	113300	117083540	12910	12920	12920	12910	263
545	20241011	113200	113686030	12930	12930	12930	12930	22
546	20241011	113100	113401570	12930	12930	12930	12930	0
547	20241011	113000	113401570	12930	12930	12930	12930	0
548	20241011	112900	113401570	12930	12930	12930	12930	0
549	20241011	112800	113401570	12930	12930	12930	12930	21
550	20241011	112700	113130040	12930	12930	12930	12930	0
551	20241011	112600	113130040	12930	12930	12930	12930	0
552	20241011	112500	113130040	12930	12930	12930	12930	0
553	20241011	112400	113130040	12930	12920	12930	12920	29
554	20241011	112300	112755140	12920	12920	12920	12920	1
555	20241011	112200	112742220	12920	12920	12920	12920	49
556	20241011	112100	112109140	12930	12930	12930	12930	100
557	20241011	112000	110816140	12930	12910	12930	12910	121
558	20241011	111900	109253610	12930	12930	12930	12930	0
559	20241011	111800	109253610	12930	12930	12930	12930	0
560	20241011	111700	109253610	12930	12930	12930	12930	22
561	20241011	111600	108969150	12920	12940	12940	12910	247
562	20241011	111500	105778300	12940	12940	12940	12940	0
563	20241011	111400	105778300	12940	12940	12940	12940	0
564	20241011	111300	105778300	12940	12940	12940	12940	21
565	20241011	111200	105506560	12940	12940	12940	12940	1
566	20241011	111100	105493620	12940	12940	12940	12940	0
567	20241011	111000	105493620	12940	12940	12940	12940	0
568	20241011	110900	105493620	12940	12940	12940	12940	22
569	20241011	110800	105208940	12920	12920	12920	12920	1
570	20241011	110700	105196020	12940	12940	12940	12940	0
571	20241011	110600	105196020	12940	12940	12940	12940	0
572	20241011	110500	105196020	12940	12940	12940	12940	21
573	20241011	110400	104924280	12940	12940	12940	12940	102
574	20241011	110300	103604400	12940	12940	12940	12940	0
575	20241011	110200	103604400	12940	12940	12940	12940	0
576	20241011	110100	103604400	12940	12940	12940	12940	22
577	20241011	110000	103319720	12900	12900	12900	12900	0
578	20241011	105900	103319720	12900	12900	12900	12900	0
579	20241011	105800	103319720	12900	12940	12940	12900	121
580	20241011	105700	101757130	12920	12930	12930	12920	232
581	20241011	105600	98759590	12930	12930	12930	12930	166
582	20241011	105500	96613210	12930	12930	12930	12930	1
583	20241011	105400	96600280	12940	12940	12940	12940	22
584	20241011	105300	96315600	12930	12930	12930	12930	0
585	20241011	105200	96315600	12930	12930	12930	12930	0
586	20241011	105100	96315600	12930	12930	12930	12930	100
587	20241011	105000	95022600	12940	12940	12940	12940	21
588	20241011	104900	94750860	12940	12940	12940	12940	0
589	20241011	104800	94750860	12940	12940	12940	12940	1
590	20241011	104700	94737920	12930	12930	12930	12930	1
591	20241011	104600	94724990	12940	12940	12940	12940	22
592	20241011	104500	94440310	12940	12940	12940	12940	0
593	20241011	104400	94440310	12940	12940	12940	12940	0
594	20241011	104300	94440310	12940	12940	12940	12940	0
595	20241011	104200	94440310	12940	12940	12940	12940	21
596	20241011	104100	94168570	12920	12920	12920	12920	0
597	20241011	104000	94168570	12920	12920	12920	12920	2
598	20241011	103900	94142730	12940	12940	12940	12940	22
599	20241011	103800	93858050	12940	12940	12940	12940	0
600	20241011	103700	93858050	12940	12940	12940	12940	0
601	20241011	103600	93858050	12940	12940	12940	12940	0
602	20241011	103500	93858050	12940	12940	12940	12940	21
603	20241011	103400	93586310	12930	12930	12930	12930	0
604	20241011	103300	93586310	12930	12930	12930	12930	0
605	20241011	103200	93586310	12930	12930	12930	12930	0
606	20241011	103100	93586310	12930	12930	12930	12930	22
607	20241011	103000	93301850	12910	12910	12910	12910	0
608	20241011	102900	93301850	12910	12910	12910	12910	0
609	20241011	102800	93301850	12910	12910	12910	12910	153
610	20241011	102700	91326620	12910	12910	12910	12910	21
611	20241011	102600	91055510	12890	12900	12900	12890	240
612	20241011	102500	87960450	12910	12910	12910	12910	48
613	20241011	102400	87340770	12910	12920	12920	12910	70
614	20241011	102300	86436960	12940	12920	12940	12920	52
615	20241011	102200	85764680	12940	12940	12940	12940	0
616	20241011	102100	85764680	12940	12940	12940	12940	0
617	20241011	102000	85764680	12940	12940	12940	12940	0
618	20241011	101900	85764680	12940	12940	12940	12940	22
619	20241011	101800	85480000	12940	12940	12940	12940	0
620	20241011	101700	85480000	12940	12940	12940	12940	116
621	20241011	101600	83978960	12940	12940	12940	12940	22
622	20241011	101500	83694280	12940	12940	12940	12940	0
623	20241011	101400	83694280	12940	12940	12940	12940	10
624	20241011	101300	83564880	12940	12940	12940	12940	0
625	20241011	101200	83564880	12940	12930	12940	12930	251
626	20241011	101100	80317450	12930	12930	12930	12930	0
627	20241011	101000	80317450	12930	12930	12930	12930	0
628	20241011	100900	80317450	12930	12930	12930	12930	0
629	20241011	100800	80317450	12930	12930	12940	12930	379
630	20241011	100700	75416760	12930	12930	12940	12930	79
631	20241011	100600	74395280	12940	12940	12940	12940	0
632	20241011	100500	74395280	12940	12940	12940	12940	0
633	20241011	100400	74395280	12940	12930	12940	12930	25
634	20241011	100300	74071820	12930	12930	12930	12930	0
635	20241011	100200	74071820	12930	12930	12930	12930	92
636	20241011	100100	72882260	12930	12930	12930	12930	7
637	20241011	100000	72791750	12930	12930	12930	12930	29
638	20241011	095900	72416780	12920	12920	12920	12920	152
639	20241011	095800	70452940	12920	12920	12920	12920	0
640	20241011	095700	70452940	12920	12920	12920	12920	53
641	20241011	095600	69768180	12920	12920	12920	12920	1
642	20241011	095500	69755260	12940	12940	12940	12940	0
643	20241011	095400	69755260	12940	12940	12940	12940	0
644	20241011	095300	69755260	12940	12940	12940	12940	22
645	20241011	095200	69470580	12930	12930	12930	12930	21
646	20241011	095100	69199050	12940	12940	12940	12940	0
647	20241011	095000	69199050	12940	12950	12950	12940	57
648	20241011	094900	68461350	12970	12970	12970	12970	21
649	20241011	094800	68188980	12980	12980	12980	12980	0
650	20241011	094700	68188980	12980	12980	12980	12980	0
651	20241011	094600	68188980	12980	12980	12980	12980	0
652	20241011	094500	68188980	12980	12980	12980	12980	22
653	20241011	094400	67903420	12980	12970	12980	12970	102
654	20241011	094300	66580470	12970	12970	12970	12970	6
655	20241011	094200	66502650	12970	12970	12970	12970	2
656	20241011	094100	66476710	12970	12970	12970	12970	21
657	20241011	094000	66204340	12960	12960	12960	12960	5
658	20241011	093900	66139540	12930	12930	12930	12930	0
659	20241011	093800	66139540	12930	12970	12970	12930	31
660	20241011	093700	65737830	12930	12930	12930	12930	1
661	20241011	093600	65724900	12980	12980	12980	12980	0
662	20241011	093500	65724900	12980	12980	12980	12980	0
663	20241011	093400	65724900	12980	12930	12980	12920	279
664	20241011	093300	62118230	12940	12940	12940	12940	105
665	20241011	093200	60759530	12950	12970	12970	12950	550
666	20241011	093100	53636030	12990	12950	12990	12950	111
667	20241011	093000	52197700	13000	13000	13000	13000	22
668	20241011	092900	51911700	13000	13000	13000	13000	0
669	20241011	092800	51911700	13000	13000	13000	13000	0
670	20241011	092700	51911700	13000	13000	13000	13000	0
671	20241011	092600	51911700	13000	12950	13000	12950	22
672	20241011	092500	51625750	12990	12990	12990	12990	0
673	20241011	092400	51625750	12990	12950	12990	12950	6
674	20241011	092300	51548010	12960	12960	12960	12960	278
675	20241011	092200	47945130	12960	12960	12960	12950	119
676	20241011	092100	46403780	12970	12970	12970	12970	3
677	20241011	092000	46364870	13000	13000	13000	13000	0
678	20241011	091900	46364870	13000	13000	13000	13000	28
679	20241011	091800	46000870	13000	13030	13030	13000	37
680	20241011	091700	45519840	13010	13000	13010	13000	26
681	20241011	091600	45181820	13000	13000	13000	13000	0
682	20241011	091500	45181820	13000	13000	13000	13000	52
683	20241011	091400	44505820	13010	13010	13010	13010	9
684	20241011	091300	44388730	13010	13010	13010	13010	5
685	20241011	091200	44323680	12960	12960	12960	12960	34
686	20241011	091100	43883040	12980	13000	13000	12970	51
687	20241011	091000	43220530	13060	13060	13060	13060	9
688	20241011	090900	43102990	13060	13010	13060	13010	170
689	20241011	090800	40885270	12960	12960	12960	12960	0
690	20241011	090700	40885270	12960	12990	13000	12960	1679
691	20241011	090600	19124220	13040	13060	13060	13040	43
692	20241011	090500	18562900	13060	13000	13070	13000	76
693	20241011	090400	17574770	12950	12980	12980	12950	1027
694	20241011	090300	4244370	12980	12980	12980	12950	49
695	20241011	090200	3608440	12980	12980	12980	12980	23
696	20241011	090100	3309900	12980	12980	12980	12980	33
697	20241011	090000	2881560	12980	12980	12980	12980	222