KissMeData/032190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191400	294835570	11570	11570	11570	11570	305
3	20241004	191300	294835570	11570	11570	11570	11570	0
4	20241004	191200	294835570	11570	11570	11570	11570	0
5	20241004	191100	294835570	11570	11570	11570	11570	0
6	20241004	191000	294835570	11570	11570	11570	11570	0
7	20241004	190900	294835570	11570	11570	11570	11570	0
8	20241004	190800	294835570	11570	11570	11570	11570	0
9	20241004	190700	294835570	11570	11570	11570	11570	0
10	20241004	190600	294835570	11570	11570	11570	11570	0
11	20241004	190500	294835570	11570	11570	11570	11570	0
12	20241004	190400	294835570	11570	11570	11570	11570	0
13	20241004	190300	294835570	11570	11570	11570	11570	0
14	20241004	190200	294835570	11570	11570	11570	11570	0
15	20241004	190100	294835570	11570	11570	11570	11570	0
16	20241004	190000	294835570	11570	11570	11570	11570	0
17	20241004	185900	294835570	11570	11570	11570	11570	0
18	20241004	185800	294835570	11570	11570	11570	11570	0
19	20241004	185700	294835570	11570	11570	11570	11570	0
20	20241004	185600	294835570	11570	11570	11570	11570	0
21	20241004	185500	294835570	11570	11570	11570	11570	0
22	20241004	185400	294835570	11570	11570	11570	11570	0
23	20241004	185300	294835570	11570	11570	11570	11570	0
24	20241004	185200	294835570	11570	11570	11570	11570	0
25	20241004	185100	294835570	11570	11570	11570	11570	0
26	20241004	185000	294835570	11570	11570	11570	11570	0
27	20241004	184900	294835570	11570	11570	11570	11570	0
28	20241004	184800	294835570	11570	11570	11570	11570	0
29	20241004	184700	294835570	11570	11570	11570	11570	0
30	20241004	184600	294835570	11570	11570	11570	11570	0
31	20241004	184500	294835570	11570	11570	11570	11570	0
32	20241004	184400	294835570	11570	11570	11570	11570	305
33	20241004	184300	294835570	11570	11570	11570	11570	0
34	20241004	184200	294835570	11570	11570	11570	11570	0
35	20241004	184100	294835570	11570	11570	11570	11570	0
36	20241004	184000	294835570	11570	11570	11570	11570	0
37	20241004	183900	294835570	11570	11570	11570	11570	0
38	20241004	183800	294835570	11570	11570	11570	11570	0
39	20241004	183700	294835570	11570	11570	11570	11570	0
40	20241004	183600	294835570	11570	11570	11570	11570	0
41	20241004	183500	294835570	11570	11570	11570	11570	0
42	20241004	183400	294835570	11570	11570	11570	11570	0
43	20241004	183300	294835570	11570	11570	11570	11570	0
44	20241004	183200	294835570	11570	11570	11570	11570	0
45	20241004	183100	294835570	11570	11570	11570	11570	0
46	20241004	183000	294835570	11570	11570	11570	11570	0
47	20241004	182900	294835570	11570	11570	11570	11570	0
48	20241004	182800	294835570	11570	11570	11570	11570	0
49	20241004	182700	294835570	11570	11570	11570	11570	0
50	20241004	182600	294835570	11570	11570	11570	11570	0
51	20241004	182500	294835570	11570	11570	11570	11570	0
52	20241004	182400	294835570	11570	11570	11570	11570	0
53	20241004	182300	294835570	11570	11570	11570	11570	0
54	20241004	182200	294835570	11570	11570	11570	11570	0
55	20241004	182100	294835570	11570	11570	11570	11570	0
56	20241004	182000	294835570	11570	11570	11570	11570	0
57	20241004	181900	294835570	11570	11570	11570	11570	0
58	20241004	181800	294835570	11570	11570	11570	11570	0
59	20241004	181700	294835570	11570	11570	11570	11570	0
60	20241004	181600	294835570	11570	11570	11570	11570	0
61	20241004	181500	294835570	11570	11570	11570	11570	0
62	20241004	181400	294835570	11570	11570	11570	11570	305
63	20241004	181300	294835570	11570	11570	11570	11570	0
64	20241004	181200	294835570	11570	11570	11570	11570	0
65	20241004	181100	294835570	11570	11570	11570	11570	0
66	20241004	181000	294835570	11570	11570	11570	11570	0
67	20241004	180900	294835570	11570	11570	11570	11570	0
68	20241004	180800	294835570	11570	11570	11570	11570	0
69	20241004	180700	294835570	11570	11570	11570	11570	0
70	20241004	180600	294835570	11570	11570	11570	11570	0
71	20241004	180500	294835570	11570	11570	11570	11570	0
72	20241004	180400	294835570	11570	11570	11570	11570	0
73	20241004	180300	294835570	11570	11570	11570	11570	0
74	20241004	180200	294835570	11570	11570	11570	11570	0
75	20241004	180100	294835570	11570	11570	11570	11570	0
76	20241004	180000	294835570	11570	11570	11570	11570	0
77	20241004	175900	294835570	11570	11570	11570	11570	0
78	20241004	175800	294835570	11570	11570	11570	11570	0
79	20241004	175700	294835570	11570	11570	11570	11570	0
80	20241004	175600	294835570	11570	11570	11570	11570	0
81	20241004	175500	294835570	11570	11570	11570	11570	0
82	20241004	175400	294835570	11570	11570	11570	11570	0
83	20241004	175300	294835570	11570	11570	11570	11570	0
84	20241004	175200	294835570	11570	11570	11570	11570	0
85	20241004	175100	294835570	11570	11570	11570	11570	0
86	20241004	175000	294835570	11570	11570	11570	11570	0
87	20241004	174900	294835570	11570	11570	11570	11570	0
88	20241004	174800	294835570	11570	11570	11570	11570	0
89	20241004	174700	294835570	11570	11570	11570	11570	0
90	20241004	174600	294835570	11570	11570	11570	11570	0
91	20241004	174500	294835570	11570	11570	11570	11570	0
92	20241004	174400	294835570	11570	11570	11570	11570	305
93	20241004	174300	294835570	11570	11570	11570	11570	0
94	20241004	174200	294835570	11570	11570	11570	11570	0
95	20241004	174100	294835570	11570	11570	11570	11570	0
96	20241004	174000	294835570	11570	11570	11570	11570	0
97	20241004	173900	294835570	11570	11570	11570	11570	0
98	20241004	173800	294835570	11570	11570	11570	11570	0
99	20241004	173700	294835570	11570	11570	11570	11570	0
100	20241004	173600	294835570	11570	11570	11570	11570	0
101	20241004	173500	294835570	11570	11570	11570	11570	0
102	20241004	173400	294835570	11570	11570	11570	11570	0
103	20241004	173300	294835570	11570	11570	11570	11570	0
104	20241004	173200	294835570	11570	11570	11570	11570	0
105	20241004	173100	294835570	11570	11570	11570	11570	0
106	20241004	173000	294835570	11570	11570	11570	11570	0
107	20241004	172900	294835570	11570	11570	11570	11570	0
108	20241004	172800	294835570	11570	11570	11570	11570	0
109	20241004	172700	294835570	11570	11570	11570	11570	0
110	20241004	172600	294835570	11570	11570	11570	11570	0
111	20241004	172500	294835570	11570	11570	11570	11570	0
112	20241004	172400	294835570	11570	11570	11570	11570	0
113	20241004	172300	294835570	11570	11570	11570	11570	0
114	20241004	172200	294835570	11570	11570	11570	11570	0
115	20241004	172100	294835570	11570	11570	11570	11570	0
116	20241004	172000	294835570	11570	11570	11570	11570	0
117	20241004	171900	294835570	11570	11570	11570	11570	0
118	20241004	171800	294835570	11570	11570	11570	11570	0
119	20241004	171700	294835570	11570	11570	11570	11570	0
120	20241004	171600	294835570	11570	11570	11570	11570	0
121	20241004	171500	294835570	11570	11570	11570	11570	0
122	20241004	171400	294835570	11570	11570	11570	11570	305
123	20241004	171300	294835570	11570	11570	11570	11570	0
124	20241004	171200	294835570	11570	11570	11570	11570	0
125	20241004	171100	294835570	11570	11570	11570	11570	0
126	20241004	171000	294835570	11570	11570	11570	11570	0
127	20241004	170900	294835570	11570	11570	11570	11570	0
128	20241004	170800	294835570	11570	11570	11570	11570	0
129	20241004	170700	294835570	11570	11570	11570	11570	0
130	20241004	170600	294835570	11570	11570	11570	11570	0
131	20241004	170500	294835570	11570	11570	11570	11570	0
132	20241004	170400	294835570	11570	11570	11570	11570	0
133	20241004	170300	294835570	11570	11570	11570	11570	0
134	20241004	170200	294835570	11570	11570	11570	11570	0
135	20241004	170100	294835570	11570	11570	11570	11570	0
136	20241004	170000	294835570	11570	11570	11570	11570	0
137	20241004	165900	294835570	11570	11570	11570	11570	0
138	20241004	165800	294835570	11570	11570	11570	11570	0
139	20241004	165700	294835570	11570	11570	11570	11570	0
140	20241004	165600	294835570	11570	11570	11570	11570	0
141	20241004	165500	294835570	11570	11570	11570	11570	0
142	20241004	165400	294835570	11570	11570	11570	11570	0
143	20241004	165300	294835570	11570	11570	11570	11570	0
144	20241004	165200	294835570	11570	11570	11570	11570	0
145	20241004	165100	294835570	11570	11570	11570	11570	0
146	20241004	165000	294835570	11570	11570	11570	11570	0
147	20241004	164900	294835570	11570	11570	11570	11570	0
148	20241004	164800	294835570	11570	11570	11570	11570	0
149	20241004	164700	294835570	11570	11570	11570	11570	0
150	20241004	164600	294835570	11570	11570	11570	11570	0
151	20241004	164500	294835570	11570	11570	11570	11570	0
152	20241004	164400	294835570	11570	11570	11570	11570	305
153	20241004	164300	294835570	11570	11570	11570	11570	0
154	20241004	164200	294835570	11570	11570	11570	11570	0
155	20241004	164100	294835570	11570	11570	11570	11570	0
156	20241004	164000	294835570	11570	11570	11570	11570	0
157	20241004	163900	294835570	11570	11570	11570	11570	0
158	20241004	163800	294835570	11570	11570	11570	11570	0
159	20241004	163700	294835570	11570	11570	11570	11570	0
160	20241004	163600	294835570	11570	11570	11570	11570	0
161	20241004	163500	294835570	11570	11570	11570	11570	0
162	20241004	163400	294835570	11570	11570	11570	11570	0
163	20241004	163300	294835570	11570	11570	11570	11570	0
164	20241004	163200	294835570	11570	11570	11570	11570	0
165	20241004	163100	294835570	11570	11570	11570	11570	0
166	20241004	163000	294835570	11570	11570	11570	11570	0
167	20241004	162900	294835570	11570	11570	11570	11570	0
168	20241004	162800	294835570	11570	11570	11570	11570	0
169	20241004	162700	294835570	11570	11570	11570	11570	0
170	20241004	162600	294835570	11570	11570	11570	11570	0
171	20241004	162500	294835570	11570	11570	11570	11570	0
172	20241004	162400	294835570	11570	11570	11570	11570	0
173	20241004	162300	294835570	11570	11570	11570	11570	0
174	20241004	162200	294835570	11570	11570	11570	11570	0
175	20241004	162100	294835570	11570	11570	11570	11570	0
176	20241004	162000	294835570	11570	11570	11570	11570	0
177	20241004	161900	294835570	11570	11570	11570	11570	0
178	20241004	161800	294835570	11570	11570	11570	11570	0
179	20241004	161700	294835570	11570	11570	11570	11570	0
180	20241004	161600	294835570	11570	11570	11570	11570	0
181	20241004	161500	294835570	11570	11570	11570	11570	0
182	20241004	161400	294835570	11570	11570	11570	11570	305
183	20241004	161300	294835570	11570	11570	11570	11570	0
184	20241004	161200	294835570	11570	11570	11570	11570	0
185	20241004	161100	294835570	11570	11570	11570	11570	0
186	20241004	161000	294835570	11570	11570	11570	11570	0
187	20241004	160900	294835570	11570	11570	11570	11570	0
188	20241004	160800	294835570	11570	11570	11570	11570	0
189	20241004	160700	294835570	11570	11570	11570	11570	0
190	20241004	160600	294835570	11570	11570	11570	11570	0
191	20241004	160500	294835570	11570	11570	11570	11570	0
192	20241004	160400	294835570	11570	11570	11570	11570	0
193	20241004	160300	294835570	11570	11570	11570	11570	0
194	20241004	160200	294835570	11570	11570	11570	11570	0
195	20241004	160100	294835570	11570	11570	11570	11570	0
196	20241004	160000	294835570	11570	11570	11570	11570	0
197	20241004	155900	294835570	11570	11570	11570	11570	0
198	20241004	155800	294835570	11570	11570	11570	11570	0
199	20241004	155700	294835570	11570	11570	11570	11570	0
200	20241004	155600	294835570	11570	11570	11570	11570	0
201	20241004	155500	294835570	11570	11570	11570	11570	0
202	20241004	155400	294835570	11570	11570	11570	11570	0
203	20241004	155300	294835570	11570	11570	11570	11570	0
204	20241004	155200	294835570	11570	11570	11570	11570	0
205	20241004	155100	294835570	11570	11570	11570	11570	0
206	20241004	155000	294835570	11570	11570	11570	11570	0
207	20241004	154900	294835570	11570	11570	11570	11570	0
208	20241004	154800	294835570	11570	11570	11570	11570	0
209	20241004	154700	294835570	11570	11570	11570	11570	0
210	20241004	154600	294835570	11570	11570	11570	11570	0
211	20241004	154500	294835570	11570	11570	11570	11570	0
212	20241004	154400	294835570	11570	11570	11570	11570	305
213	20241004	154300	294835570	11570	11570	11570	11570	0
214	20241004	154200	294835570	11570	11570	11570	11570	0
215	20241004	154100	294835570	11570	11570	11570	11570	0
216	20241004	154000	294835570	11570	11570	11570	11570	0
217	20241004	153900	294835570	11570	11570	11570	11570	0
218	20241004	153800	294835570	11570	11570	11570	11570	0
219	20241004	153700	294835570	11570	11570	11570	11570	0
220	20241004	153600	294835570	11570	11570	11570	11570	0
221	20241004	153500	294835570	11570	11570	11570	11570	0
222	20241004	153400	294835570	11570	11570	11570	11570	0
223	20241004	153300	294835570	11570	11570	11570	11570	0
224	20241004	153200	294835570	11570	11570	11570	11570	0
225	20241004	153100	294835570	11570	11570	11570	11570	0
226	20241004	153000	294835570	11570	11570	11570	11570	305
227	20241004	152900	291306720	11600	11600	11600	11600	0
228	20241004	152800	291306720	11600	11600	11600	11600	0
229	20241004	152700	291306720	11600	11600	11600	11600	0
230	20241004	152600	291306720	11600	11600	11600	11600	0
231	20241004	152500	291306720	11600	11600	11600	11600	0
232	20241004	152400	291306720	11600	11600	11600	11600	0
233	20241004	152300	291306720	11600	11600	11600	11600	0
234	20241004	152200	291306720	11600	11600	11600	11600	0
235	20241004	152100	291306720	11600	11600	11600	11600	0
236	20241004	152000	291306720	11600	11600	11600	11600	0
237	20241004	151900	291306720	11600	11600	11600	11570	158
238	20241004	151800	289477360	11600	11600	11600	11580	3
239	20241004	151700	289442580	11590	11590	11590	11580	93
240	20241004	151600	288365620	11590	11590	11590	11590	373
241	20241004	151500	284042550	11590	11610	11610	11590	223
242	20241004	151400	281457810	11610	11610	11610	11610	59
243	20241004	151300	280772820	11650	11650	11650	11650	0
244	20241004	151200	280772820	11650	11650	11650	11610	3
245	20241004	151100	280737910	11620	11650	11650	11620	909
246	20241004	151000	270160330	11650	11620	11650	11620	2
247	20241004	150900	270137060	11620	11620	11620	11620	50
248	20241004	150800	269556060	11650	11650	11650	11650	0
249	20241004	150700	269556060	11650	11650	11650	11650	0
250	20241004	150600	269556060	11650	11650	11650	11610	3
251	20241004	150500	269521150	11610	11650	11650	11610	23
252	20241004	150400	269254040	11650	11650	11650	11650	1
253	20241004	150300	269242390	11640	11640	11640	11640	0
254	20241004	150200	269242390	11640	11610	11640	11610	213
255	20241004	150100	266765020	11610	11610	11610	11610	0
256	20241004	150000	266765020	11610	11610	11610	11590	15
257	20241004	145900	266590890	11610	11610	11610	11610	0
258	20241004	145800	266590890	11610	11610	11610	11610	9
259	20241004	145700	266486400	11610	11610	11610	11590	15
260	20241004	145600	266312270	11590	11590	11590	11590	20
261	20241004	145500	266080470	11600	11600	11600	11600	0
262	20241004	145400	266080470	11600	11600	11600	11600	0
263	20241004	145300	266080470	11600	11600	11600	11600	0
264	20241004	145200	266080470	11600	11600	11610	11600	183
265	20241004	145100	263957640	11640	11640	11640	11640	0
266	20241004	145000	263957640	11640	11640	11640	11640	0
267	20241004	144900	263957640	11640	11640	11640	11640	0
268	20241004	144800	263957640	11640	11640	11640	11640	0
269	20241004	144700	263957640	11640	11640	11640	11640	0
270	20241004	144600	263957640	11640	11640	11640	11640	0
271	20241004	144500	263957640	11640	11640	11640	11590	3
272	20241004	144400	263922770	11610	11640	11640	11610	396
273	20241004	144300	259325180	11610	11610	11610	11610	29
274	20241004	144200	258988490	11640	11600	11640	11590	55
275	20241004	144100	258350460	11590	11590	11590	11590	49
276	20241004	144000	257782550	11590	11590	11590	11580	146
277	20241004	143900	256091010	11590	11590	11590	11590	0
278	20241004	143800	256091010	11590	11590	11590	11590	8
279	20241004	143700	255998290	11590	11590	11590	11590	0
280	20241004	143600	255998290	11590	11590	11590	11590	0
281	20241004	143500	255998290	11590	11590	11590	11570	3
282	20241004	143400	255963540	11580	11590	11590	11580	518
283	20241004	143300	249965010	11590	11590	11590	11590	0
284	20241004	143200	249965010	11590	11590	11590	11580	7
285	20241004	143100	249883890	11590	11590	11590	11590	0
286	20241004	143000	249883890	11590	11590	11590	11590	0
287	20241004	142900	249883890	11590	11590	11590	11590	0
288	20241004	142800	249883890	11590	11590	11590	11590	0
289	20241004	142700	249883890	11590	11590	11590	11590	0
290	20241004	142600	249883890	11590	11590	11590	11590	43
291	20241004	142500	249385520	11590	11590	11590	11590	0
292	20241004	142400	249385520	11590	11590	11590	11590	2
293	20241004	142300	249362340	11590	11590	11590	11590	0
294	20241004	142200	249362340	11590	11590	11590	11590	0
295	20241004	142100	249362340	11590	11590	11590	11590	0
296	20241004	142000	249362340	11590	11590	11590	11570	3
297	20241004	141900	249327590	11590	11590	11590	11590	0
298	20241004	141800	249327590	11590	11590	11590	11570	5
299	20241004	141700	249269670	11590	11590	11590	11590	0
300	20241004	141600	249269670	11590	11590	11590	11590	0
301	20241004	141500	249269670	11590	11590	11590	11590	0
302	20241004	141400	249269670	11590	11580	11590	11580	108
303	20241004	141300	248019020	11590	11590	11590	11590	0
304	20241004	141200	248019020	11590	11590	11590	11590	0
305	20241004	141100	248019020	11590	11590	11590	11590	0
306	20241004	141000	248019020	11590	11590	11590	11590	0
307	20241004	140900	248019020	11590	11590	11590	11590	0
308	20241004	140800	248019020	11590	11590	11590	11590	0
309	20241004	140700	248019020	11590	11590	11590	11590	1
310	20241004	140600	248007430	11580	11580	11580	11580	4
311	20241004	140500	247961110	11580	11580	11580	11580	51
312	20241004	140400	247370530	11570	11570	11570	11570	36
313	20241004	140300	246954010	11580	11580	11580	11580	11
314	20241004	140200	246826630	11570	11570	11570	11570	0
315	20241004	140100	246826630	11570	11570	11570	11570	0
316	20241004	140000	246826630	11570	11570	11570	11570	71
317	20241004	135900	246005160	11580	11580	11580	11580	0
318	20241004	135800	246005160	11580	11580	11580	11580	0
319	20241004	135700	246005160	11580	11580	11580	11580	20
320	20241004	135600	245773560	11580	11580	11580	11580	0
321	20241004	135500	245773560	11580	11580	11580	11580	0
322	20241004	135400	245773560	11580	11580	11580	11580	0
323	20241004	135300	245773560	11580	11580	11580	11580	84
324	20241004	135200	244800840	11580	11580	11580	11580	150
325	20241004	135100	243063840	11590	11590	11590	11590	0
326	20241004	135000	243063840	11590	11590	11590	11590	101
327	20241004	134900	241893250	11580	11580	11580	11580	0
328	20241004	134800	241893250	11580	11580	11580	11580	0
329	20241004	134700	241893250	11580	11580	11580	11580	0
330	20241004	134600	241893250	11580	11580	11580	11580	0
331	20241004	134500	241893250	11580	11580	11580	11580	200
332	20241004	134400	239577250	11590	11590	11590	11590	1
333	20241004	134300	239565660	11590	11590	11590	11590	0
334	20241004	134200	239565660	11590	11590	11590	11590	0
335	20241004	134100	239565660	11590	11590	11590	11590	165
336	20241004	134000	237653310	11590	11590	11590	11590	0
337	20241004	133900	237653310	11590	11590	11590	11590	6
338	20241004	133800	237583770	11620	11620	11620	11620	0
339	20241004	133700	237583770	11620	11620	11620	11620	0
340	20241004	133600	237583770	11620	11620	11620	11620	0
341	20241004	133500	237583770	11620	11620	11620	11620	0
342	20241004	133400	237583770	11620	11620	11620	11620	0
343	20241004	133300	237583770	11620	11620	11620	11620	1
344	20241004	133200	237572150	11580	11610	11610	11580	510
345	20241004	133100	231651350	11610	11610	11610	11610	0
346	20241004	133000	231651350	11610	11610	11610	11610	0
347	20241004	132900	231651350	11610	11610	11610	11610	0
348	20241004	132800	231651350	11610	11610	11610	11610	0
349	20241004	132700	231651350	11610	11610	11610	11610	57
350	20241004	132600	230989580	11600	11600	11600	11600	0
351	20241004	132500	230989580	11600	11600	11600	11600	30
352	20241004	132400	230641580	11620	11620	11620	11620	0
353	20241004	132300	230641580	11620	11620	11620	11620	0
354	20241004	132200	230641580	11620	11620	11620	11620	0
355	20241004	132100	230641580	11620	11620	11620	11620	0
356	20241004	132000	230641580	11620	11620	11620	11620	0
357	20241004	131900	230641580	11620	11620	11620	11620	0
358	20241004	131800	230641580	11620	11630	11630	11620	64
359	20241004	131700	229897550	11590	11590	11590	11580	560
360	20241004	131600	223408960	11590	11590	11590	11590	1
361	20241004	131500	223397370	11590	11590	11590	11590	0
362	20241004	131400	223397370	11590	11590	11590	11590	0
363	20241004	131300	223397370	11590	11590	11590	11590	0
364	20241004	131200	223397370	11590	11590	11590	11590	1
365	20241004	131100	223385780	11640	11640	11640	11640	0
366	20241004	131000	223385780	11640	11640	11640	11640	0
367	20241004	130900	223385780	11640	11640	11640	11640	29
368	20241004	130800	223048220	11650	11650	11650	11650	98
369	20241004	130700	221906520	11640	11640	11640	11640	0
370	20241004	130600	221906520	11640	11640	11640	11640	0
371	20241004	130500	221906520	11640	11640	11640	11640	0
372	20241004	130400	221906520	11640	11640	11640	11640	63
373	20241004	130300	221173200	11640	11640	11640	11640	64
374	20241004	130200	220428240	11640	11630	11650	11630	156
375	20241004	130100	218612570	11630	11630	11630	11630	0
376	20241004	130000	218612570	11630	11630	11630	11630	0
377	20241004	125900	218612570	11630	11630	11630	11630	0
378	20241004	125800	218612570	11630	11640	11640	11630	58
379	20241004	125700	217937740	11590	11640	11640	11590	680
380	20241004	125600	210053530	11600	11600	11600	11600	0
381	20241004	125500	210053530	11600	11600	11600	11600	0
382	20241004	125400	210053530	11600	11620	11620	11600	75
383	20241004	125300	209182170	11620	11620	11620	11620	0
384	20241004	125200	209182170	11620	11620	11620	11620	0
385	20241004	125100	209182170	11620	11620	11620	11620	0
386	20241004	125000	209182170	11620	11620	11620	11620	1
387	20241004	124900	209170550	11630	11610	11640	11610	116
388	20241004	124800	207821680	11610	11610	11610	11610	12
389	20241004	124700	207682360	11620	11620	11620	11620	0
390	20241004	124600	207682360	11620	11620	11620	11620	0
391	20241004	124500	207682360	11620	11620	11620	11620	1
392	20241004	124400	207670740	11630	11630	11630	11630	0
393	20241004	124300	207670740	11630	11630	11630	11630	0
394	20241004	124200	207670740	11630	11630	11630	11630	0
395	20241004	124100	207670740	11630	11630	11630	11630	0
396	20241004	124000	207670740	11630	11630	11630	11630	43
397	20241004	123900	207170650	11660	11660	11660	11660	0
398	20241004	123800	207170650	11660	11630	11660	11630	55
399	20241004	123700	206530130	11630	11630	11630	11630	2
400	20241004	123600	206506870	11630	11630	11630	11630	79
401	20241004	123500	205588100	11650	11650	11650	11650	0
402	20241004	123400	205588100	11650	11650	11650	11650	38
403	20241004	123300	205145400	11650	11650	11650	11650	31
404	20241004	123200	204784250	11650	11650	11650	11650	69
405	20241004	123100	203980400	11650	11660	11660	11650	118
406	20241004	123000	202605350	11670	11670	11670	11670	0
407	20241004	122900	202605350	11670	11620	11670	11620	320
408	20241004	122800	198875490	11670	11630	11670	11630	172
409	20241004	122700	196870850	11630	11630	11630	11630	0
410	20241004	122600	196870850	11630	11630	11630	11630	0
411	20241004	122500	196870850	11630	11620	11630	11620	72
412	20241004	122400	196033630	11620	11620	11620	11620	12
413	20241004	122300	195894190	11620	11620	11620	11620	21
414	20241004	122200	195650170	11630	11630	11630	11630	0
415	20241004	122100	195650170	11630	11640	11640	11630	643
416	20241004	122000	188165680	11650	11650	11650	11650	0
417	20241004	121900	188165680	11650	11650	11650	11650	29
418	20241004	121800	187827830	11640	11640	11640	11640	6
419	20241004	121700	187757990	11650	11650	11650	11650	0
420	20241004	121600	187757990	11650	11650	11650	11650	0
421	20241004	121500	187757990	11650	11640	11650	11640	209
422	20241004	121400	185324940	11650	11650	11650	11650	9
423	20241004	121300	185220090	11650	11650	11650	11650	0
424	20241004	121200	185220090	11650	11660	11660	11650	41
425	20241004	121100	184742150	11670	11670	11670	11670	29
426	20241004	121000	184403720	11650	11650	11650	11650	0
427	20241004	120900	184403720	11650	11660	11660	11650	400
428	20241004	120800	179743100	11680	11680	11680	11680	0
429	20241004	120700	179743100	11680	11680	11680	11680	154
430	20241004	120600	177944380	11680	11680	11680	11680	210
431	20241004	120500	175491580	11670	11670	11670	11670	90
432	20241004	120400	174441280	11670	11670	11670	11670	169
433	20241004	120300	172469050	11670	11670	11670	11670	245
434	20241004	120200	169609900	11670	11670	11670	11670	0
435	20241004	120100	169609900	11670	11670	11670	11670	0
436	20241004	120000	169609900	11670	11670	11670	11670	0
437	20241004	115900	169609900	11670	11670	11670	11670	0
438	20241004	115800	169609900	11670	11670	11670	11670	150
439	20241004	115700	167859400	11680	11680	11680	11680	0
440	20241004	115600	167859400	11680	11680	11680	11680	0
441	20241004	115500	167859400	11680	11680	11680	11680	0
442	20241004	115400	167859400	11680	11680	11680	11680	0
443	20241004	115300	167859400	11680	11680	11680	11680	0
444	20241004	115200	167859400	11680	11670	11680	11670	132
445	20241004	115100	166318630	11670	11670	11670	11670	0
446	20241004	115000	166318630	11670	11670	11670	11670	0
447	20241004	114900	166318630	11670	11670	11670	11670	0
448	20241004	114800	166318630	11670	11670	11670	11670	20
449	20241004	114700	166085230	11670	11670	11670	11670	42
450	20241004	114600	165595090	11650	11650	11650	11650	0
451	20241004	114500	165595090	11650	11650	11650	11650	0
452	20241004	114400	165595090	11650	11650	11650	11650	0
453	20241004	114300	165595090	11650	11670	11670	11650	500
454	20241004	114200	159769170	11670	11660	11670	11660	197
455	20241004	114100	157472140	11650	11650	11650	11650	0
456	20241004	114000	157472140	11650	11650	11650	11650	50
457	20241004	113900	156889640	11650	11650	11650	11650	0
458	20241004	113800	156889640	11650	11650	11650	11650	0
459	20241004	113700	156889640	11650	11650	11650	11650	0
460	20241004	113600	156889640	11650	11650	11650	11650	0
461	20241004	113500	156889640	11650	11650	11650	11650	270
462	20241004	113400	153744140	11650	11660	11660	11650	101
463	20241004	113300	152567480	11650	11650	11650	11650	1
464	20241004	113200	152555830	11660	11650	11660	11650	170
465	20241004	113100	150574830	11660	11660	11660	11660	50
466	20241004	113000	149991830	11650	11660	11660	11650	241
467	20241004	112900	147184170	11660	11660	11660	11660	0
468	20241004	112800	147184170	11660	11660	11660	11660	0
469	20241004	112700	147184170	11660	11660	11660	11660	0
470	20241004	112600	147184170	11660	11660	11660	11660	30
471	20241004	112500	146834370	11650	11650	11650	11650	0
472	20241004	112400	146834370	11650	11650	11650	11650	0
473	20241004	112300	146834370	11650	11650	11650	11650	0
474	20241004	112200	146834370	11650	11650	11650	11650	20
475	20241004	112100	146601370	11650	11650	11650	11650	0
476	20241004	112000	146601370	11650	11650	11650	11650	0
477	20241004	111900	146601370	11650	11650	11650	11650	0
478	20241004	111800	146601370	11650	11650	11650	11650	0
479	20241004	111700	146601370	11650	11650	11650	11650	0
480	20241004	111600	146601370	11650	11660	11660	11650	81
481	20241004	111500	145657690	11660	11660	11660	11660	29
482	20241004	111400	145319550	11670	11670	11670	11670	0
483	20241004	111300	145319550	11670	11670	11670	11670	0
484	20241004	111200	145319550	11670	11670	11670	11670	2
485	20241004	111100	145296210	11660	11680	11680	11660	151
486	20241004	111000	143534000	11660	11660	11660	11660	0
487	20241004	110900	143534000	11660	11660	11660	11660	0
488	20241004	110800	143534000	11660	11660	11660	11660	0
489	20241004	110700	143534000	11660	11660	11660	11660	30
490	20241004	110600	143184200	11680	11690	11690	11660	88
491	20241004	110500	142155810	11700	11700	11700	11700	20
492	20241004	110400	141921810	11670	11670	11670	11670	0
493	20241004	110300	141921810	11670	11670	11670	11670	0
494	20241004	110200	141921810	11670	11670	11670	11670	0
495	20241004	110100	141921810	11670	11670	11670	11670	2
496	20241004	110000	141898470	11690	11700	11700	11690	34
497	20241004	105900	141500720	11690	11690	11690	11690	180
498	20241004	105800	139396520	11700	11700	11700	11700	0
499	20241004	105700	139396520	11700	11700	11700	11700	29
500	20241004	105600	139057220	11690	11690	11690	11690	0
501	20241004	105500	139057220	11690	11690	11690	11690	0
502	20241004	105400	139057220	11690	11690	11690	11690	0
503	20241004	105300	139057220	11690	11700	11700	11690	30
504	20241004	105200	138706230	11700	11700	11700	11700	27
505	20241004	105100	138390330	11690	11690	11690	11690	144
506	20241004	105000	136706970	11690	11690	11690	11690	40
507	20241004	104900	136239370	11690	11690	11690	11690	10
508	20241004	104800	136122470	11690	11690	11690	11690	10
509	20241004	104700	136005570	11690	11690	11690	11690	0
510	20241004	104600	136005570	11690	11690	11690	11690	0
511	20241004	104500	136005570	11690	11680	11690	11680	12
512	20241004	104400	135865390	11680	11680	11680	11680	50
513	20241004	104300	135281390	11690	11690	11690	11690	0
514	20241004	104200	135281390	11690	11690	11690	11690	0
515	20241004	104100	135281390	11690	11690	11690	11690	29
516	20241004	104000	134942380	11690	11690	11690	11690	0
517	20241004	103900	134942380	11690	11690	11690	11690	1
518	20241004	103800	134930690	11690	11730	11730	11690	117
519	20241004	103700	133560670	11720	11720	11720	11720	0
520	20241004	103600	133560670	11720	11720	11720	11720	98
521	20241004	103500	132412110	11720	11700	11720	11700	99
522	20241004	103400	131253230	11720	11720	11720	11720	0
523	20241004	103300	131253230	11720	11730	11730	11710	631
524	20241004	103200	123857910	11720	11720	11730	11690	236
525	20241004	103100	121092330	11710	11630	11710	11630	221
526	20241004	103000	118516210	11640	11650	11650	11640	63
527	20241004	102900	117782270	11660	11660	11660	11660	0
528	20241004	102800	117782270	11660	11650	11660	11650	92
529	20241004	102700	116710460	11660	11660	11660	11660	0
530	20241004	102600	116710460	11660	11660	11660	11660	69
531	20241004	102500	115905920	11630	11630	11630	11630	53
532	20241004	102400	115289530	11640	11660	11660	11640	383
533	20241004	102300	110830710	11690	11690	11710	11690	116
534	20241004	102200	109473800	11680	11670	11680	11670	35
535	20241004	102100	109065260	11670	11690	11690	11670	5
536	20241004	102000	109006870	11700	11700	11700	11700	48
537	20241004	101900	108445270	11710	11710	11710	11710	1
538	20241004	101800	108433560	11730	11730	11730	11730	58
539	20241004	101700	107753220	11680	11740	11740	11680	146
540	20241004	101600	106039820	11740	11740	11740	11740	95
541	20241004	101500	104924520	11730	11730	11730	11730	58
542	20241004	101400	104244180	11730	11720	11740	11720	290
543	20241004	101300	100840720	11680	11710	11710	11680	101
544	20241004	101200	99660940	11720	11720	11720	11720	35
545	20241004	101100	99250740	11730	11730	11740	11720	249
546	20241004	101000	96329150	11730	11730	11730	11730	29
547	20241004	100900	95988980	11720	11710	11730	11710	208
548	20241004	100800	93550810	11710	11720	11720	11710	87
549	20241004	100700	92531180	11720	11700	11720	11700	136
550	20241004	100600	90938850	11700	11700	11700	11700	136
551	20241004	100500	89347650	11700	11700	11700	11700	0
552	20241004	100400	89347650	11700	11700	11700	11700	50
553	20241004	100300	88762650	11700	11720	11720	11700	138
554	20241004	100200	87145510	11710	11710	11710	11710	1
555	20241004	100100	87133800	11720	11720	11720	11720	0
556	20241004	100000	87133800	11720	11730	11730	11720	30
557	20241004	095900	86782190	11680	11710	11710	11680	162
558	20241004	095800	84885200	11710	11710	11710	11710	101
559	20241004	095700	83702490	11710	11740	11740	11710	185
560	20241004	095600	81533930	11750	11660	11750	11650	1365
561	20241004	095500	65575630	11660	11660	11660	11660	41
562	20241004	095400	65097570	11650	11650	11650	11650	0
563	20241004	095300	65097570	11650	11650	11650	11650	20
564	20241004	095200	64864570	11650	11650	11650	11650	310
565	20241004	095100	61253070	11640	11640	11640	11640	106
566	20241004	095000	60019230	11640	11640	11640	11640	0
567	20241004	094900	60019230	11640	11640	11640	11640	294
568	20241004	094800	56597070	11650	11650	11650	11650	87
569	20241004	094700	55583520	11640	11640	11640	11640	0
570	20241004	094600	55583520	11640	11640	11640	11640	0
571	20241004	094500	55583520	11640	11640	11640	11640	139
572	20241004	094400	53965560	11650	11620	11650	11620	31
573	20241004	094300	53605100	11650	11640	11650	11640	43
574	20241004	094200	53104480	11640	11640	11640	11630	157
575	20241004	094100	51278040	11640	11640	11640	11630	63
576	20241004	094000	50545310	11630	11630	11630	11630	0
577	20241004	093900	50545310	11630	11630	11630	11630	62
578	20241004	093800	49824250	11630	11610	11630	11610	178
579	20241004	093700	47755150	11610	11610	11610	11610	0
580	20241004	093600	47755150	11610	11610	11610	11610	156
581	20241004	093500	45943990	11610	11600	11610	11600	71
582	20241004	093400	45119690	11610	11610	11610	11610	29
583	20241004	093300	44783000	11610	11610	11610	11610	0
584	20241004	093200	44783000	11610	11610	11610	11610	79
585	20241004	093100	43865810	11610	11610	11610	11610	65
586	20241004	093000	43111160	11600	11600	11600	11600	1
587	20241004	092900	43099560	11610	11610	11610	11610	0
588	20241004	092800	43099560	11610	11610	11610	11610	366
589	20241004	092700	38850300	11620	11620	11620	11620	0
590	20241004	092600	38850300	11620	11620	11620	11620	58
591	20241004	092500	38176340	11620	11620	11620	11620	99
592	20241004	092400	37025960	11620	11620	11620	11620	100
593	20241004	092300	35863960	11580	11580	11580	11580	42
594	20241004	092200	35377600	11530	11550	11550	11530	20
595	20241004	092100	35146780	11580	11580	11580	11580	42
596	20241004	092000	34660420	11560	11560	11560	11560	80
597	20241004	091900	33735620	11560	11560	11560	11560	197
598	20241004	091800	31458300	11570	11570	11570	11570	156
599	20241004	091700	29653380	11580	11590	11590	11580	219
600	20241004	091600	27116210	11590	11590	11590	11590	57
601	20241004	091500	26455580	11590	11620	11620	11590	795
602	20241004	091400	17228480	11640	11640	11640	11640	29
603	20241004	091300	16890920	11640	11640	11640	11640	3
604	20241004	091200	16856000	11620	11620	11620	11620	99
605	20241004	091100	15705620	11640	11640	11640	11640	258
606	20241004	091000	12702500	11640	11640	11640	11640	20
607	20241004	090900	12469700	11620	11630	11630	11620	183
608	20241004	090800	10342940	11640	11640	11640	11640	1
609	20241004	090700	10331300	11640	11640	11640	11640	0
610	20241004	090600	10331300	11640	11650	11650	11640	183
611	20241004	090500	8200340	11640	11590	11640	11590	140
612	20241004	090400	6575290	11590	11590	11590	11590	42
613	20241004	090300	6088510	11590	11590	11590	11590	10
614	20241004	090200	5972610	11590	11620	11620	11590	110
615	20241004	090100	4697460	11600	11610	11610	11600	203
616	20241004	090000	2341650	11650	11650	11650	11650	201