KissMeData/084730/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195800	187208700	11550	11550	11550	11550	210
3	20241004	195700	187208700	11550	11550	11550	11550	0
4	20241004	195600	187208700	11550	11550	11550	11550	0
5	20241004	195500	187208700	11550	11550	11550	11550	0
6	20241004	195400	187208700	11550	11550	11550	11550	0
7	20241004	195300	187208700	11550	11550	11550	11550	0
8	20241004	195200	187208700	11550	11550	11550	11550	0
9	20241004	195100	187208700	11550	11550	11550	11550	0
10	20241004	195000	187208700	11550	11550	11550	11550	0
11	20241004	194900	187208700	11550	11550	11550	11550	0
12	20241004	194800	187208700	11550	11550	11550	11550	0
13	20241004	194700	187208700	11550	11550	11550	11550	0
14	20241004	194600	187208700	11550	11550	11550	11550	0
15	20241004	194500	187208700	11550	11550	11550	11550	0
16	20241004	194400	187208700	11550	11550	11550	11550	0
17	20241004	194300	187208700	11550	11550	11550	11550	0
18	20241004	194200	187208700	11550	11550	11550	11550	0
19	20241004	194100	187208700	11550	11550	11550	11550	0
20	20241004	194000	187208700	11550	11550	11550	11550	0
21	20241004	193900	187208700	11550	11550	11550	11550	0
22	20241004	193800	187208700	11550	11550	11550	11550	0
23	20241004	193700	187208700	11550	11550	11550	11550	0
24	20241004	193600	187208700	11550	11550	11550	11550	0
25	20241004	193500	187208700	11550	11550	11550	11550	0
26	20241004	193400	187208700	11550	11550	11550	11550	0
27	20241004	193300	187208700	11550	11550	11550	11550	0
28	20241004	193200	187208700	11550	11550	11550	11550	0
29	20241004	193100	187208700	11550	11550	11550	11550	0
30	20241004	193000	187208700	11550	11550	11550	11550	0
31	20241004	192900	187208700	11550	11550	11550	11550	0
32	20241004	192800	187208700	11550	11550	11550	11550	210
33	20241004	192700	187208700	11550	11550	11550	11550	0
34	20241004	192600	187208700	11550	11550	11550	11550	0
35	20241004	192500	187208700	11550	11550	11550	11550	0
36	20241004	192400	187208700	11550	11550	11550	11550	0
37	20241004	192300	187208700	11550	11550	11550	11550	0
38	20241004	192200	187208700	11550	11550	11550	11550	0
39	20241004	192100	187208700	11550	11550	11550	11550	0
40	20241004	192000	187208700	11550	11550	11550	11550	0
41	20241004	191900	187208700	11550	11550	11550	11550	0
42	20241004	191800	187208700	11550	11550	11550	11550	0
43	20241004	191700	187208700	11550	11550	11550	11550	0
44	20241004	191600	187208700	11550	11550	11550	11550	0
45	20241004	191500	187208700	11550	11550	11550	11550	0
46	20241004	191400	187208700	11550	11550	11550	11550	0
47	20241004	191300	187208700	11550	11550	11550	11550	0
48	20241004	191200	187208700	11550	11550	11550	11550	0
49	20241004	191100	187208700	11550	11550	11550	11550	0
50	20241004	191000	187208700	11550	11550	11550	11550	0
51	20241004	190900	187208700	11550	11550	11550	11550	0
52	20241004	190800	187208700	11550	11550	11550	11550	0
53	20241004	190700	187208700	11550	11550	11550	11550	0
54	20241004	190600	187208700	11550	11550	11550	11550	0
55	20241004	190500	187208700	11550	11550	11550	11550	0
56	20241004	190400	187208700	11550	11550	11550	11550	0
57	20241004	190300	187208700	11550	11550	11550	11550	0
58	20241004	190200	187208700	11550	11550	11550	11550	0
59	20241004	190100	187208700	11550	11550	11550	11550	0
60	20241004	190000	187208700	11550	11550	11550	11550	0
61	20241004	185900	187208700	11550	11550	11550	11550	0
62	20241004	185800	187208700	11550	11550	11550	11550	210
63	20241004	185700	187208700	11550	11550	11550	11550	0
64	20241004	185600	187208700	11550	11550	11550	11550	0
65	20241004	185500	187208700	11550	11550	11550	11550	0
66	20241004	185400	187208700	11550	11550	11550	11550	0
67	20241004	185300	187208700	11550	11550	11550	11550	0
68	20241004	185200	187208700	11550	11550	11550	11550	0
69	20241004	185100	187208700	11550	11550	11550	11550	0
70	20241004	185000	187208700	11550	11550	11550	11550	0
71	20241004	184900	187208700	11550	11550	11550	11550	0
72	20241004	184800	187208700	11550	11550	11550	11550	0
73	20241004	184700	187208700	11550	11550	11550	11550	0
74	20241004	184600	187208700	11550	11550	11550	11550	0
75	20241004	184500	187208700	11550	11550	11550	11550	0
76	20241004	184400	187208700	11550	11550	11550	11550	0
77	20241004	184300	187208700	11550	11550	11550	11550	0
78	20241004	184200	187208700	11550	11550	11550	11550	0
79	20241004	184100	187208700	11550	11550	11550	11550	0
80	20241004	184000	187208700	11550	11550	11550	11550	0
81	20241004	183900	187208700	11550	11550	11550	11550	0
82	20241004	183800	187208700	11550	11550	11550	11550	0
83	20241004	183700	187208700	11550	11550	11550	11550	0
84	20241004	183600	187208700	11550	11550	11550	11550	0
85	20241004	183500	187208700	11550	11550	11550	11550	0
86	20241004	183400	187208700	11550	11550	11550	11550	0
87	20241004	183300	187208700	11550	11550	11550	11550	0
88	20241004	183200	187208700	11550	11550	11550	11550	0
89	20241004	183100	187208700	11550	11550	11550	11550	0
90	20241004	183000	187208700	11550	11550	11550	11550	0
91	20241004	182900	187208700	11550	11550	11550	11550	0
92	20241004	182800	187208700	11550	11550	11550	11550	210
93	20241004	182700	187208700	11550	11550	11550	11550	0
94	20241004	182600	187208700	11550	11550	11550	11550	0
95	20241004	182500	187208700	11550	11550	11550	11550	0
96	20241004	182400	187208700	11550	11550	11550	11550	0
97	20241004	182300	187208700	11550	11550	11550	11550	0
98	20241004	182200	187208700	11550	11550	11550	11550	0
99	20241004	182100	187208700	11550	11550	11550	11550	0
100	20241004	182000	187208700	11550	11550	11550	11550	0
101	20241004	181900	187208700	11550	11550	11550	11550	0
102	20241004	181800	187208700	11550	11550	11550	11550	0
103	20241004	181700	187208700	11550	11550	11550	11550	0
104	20241004	181600	187208700	11550	11550	11550	11550	0
105	20241004	181500	187208700	11550	11550	11550	11550	0
106	20241004	181400	187208700	11550	11550	11550	11550	0
107	20241004	181300	187208700	11550	11550	11550	11550	0
108	20241004	181200	187208700	11550	11550	11550	11550	0
109	20241004	181100	187208700	11550	11550	11550	11550	0
110	20241004	181000	187208700	11550	11550	11550	11550	0
111	20241004	180900	187208700	11550	11550	11550	11550	0
112	20241004	180800	187208700	11550	11550	11550	11550	0
113	20241004	180700	187208700	11550	11550	11550	11550	0
114	20241004	180600	187208700	11550	11550	11550	11550	0
115	20241004	180500	187208700	11550	11550	11550	11550	0
116	20241004	180400	187208700	11550	11550	11550	11550	0
117	20241004	180300	187208700	11550	11550	11550	11550	0
118	20241004	180200	187208700	11550	11550	11550	11550	0
119	20241004	180100	187208700	11550	11550	11550	11550	0
120	20241004	180000	187208700	11550	11550	11550	11550	0
121	20241004	175900	187208700	11550	11550	11550	11550	0
122	20241004	175800	187208700	11550	11550	11550	11550	210
123	20241004	175700	187208700	11550	11550	11550	11550	0
124	20241004	175600	187208700	11550	11550	11550	11550	0
125	20241004	175500	187208700	11550	11550	11550	11550	0
126	20241004	175400	187208700	11550	11550	11550	11550	0
127	20241004	175300	187208700	11550	11550	11550	11550	0
128	20241004	175200	187208700	11550	11550	11550	11550	0
129	20241004	175100	187208700	11550	11550	11550	11550	0
130	20241004	175000	187208700	11550	11550	11550	11550	0
131	20241004	174900	187208700	11550	11550	11550	11550	0
132	20241004	174800	187208700	11550	11550	11550	11550	0
133	20241004	174700	187208700	11550	11550	11550	11550	0
134	20241004	174600	187208700	11550	11550	11550	11550	0
135	20241004	174500	187208700	11550	11550	11550	11550	0
136	20241004	174400	187208700	11550	11550	11550	11550	0
137	20241004	174300	187208700	11550	11550	11550	11550	0
138	20241004	174200	187208700	11550	11550	11550	11550	0
139	20241004	174100	187208700	11550	11550	11550	11550	0
140	20241004	174000	187208700	11550	11550	11550	11550	0
141	20241004	173900	187208700	11550	11550	11550	11550	0
142	20241004	173800	187208700	11550	11550	11550	11550	0
143	20241004	173700	187208700	11550	11550	11550	11550	0
144	20241004	173600	187208700	11550	11550	11550	11550	0
145	20241004	173500	187208700	11550	11550	11550	11550	0
146	20241004	173400	187208700	11550	11550	11550	11550	0
147	20241004	173300	187208700	11550	11550	11550	11550	0
148	20241004	173200	187208700	11550	11550	11550	11550	0
149	20241004	173100	187208700	11550	11550	11550	11550	0
150	20241004	173000	187208700	11550	11550	11550	11550	0
151	20241004	172900	187208700	11550	11550	11550	11550	0
152	20241004	172800	187208700	11550	11550	11550	11550	210
153	20241004	172700	187208700	11550	11550	11550	11550	0
154	20241004	172600	187208700	11550	11550	11550	11550	0
155	20241004	172500	187208700	11550	11550	11550	11550	0
156	20241004	172400	187208700	11550	11550	11550	11550	0
157	20241004	172300	187208700	11550	11550	11550	11550	0
158	20241004	172200	187208700	11550	11550	11550	11550	0
159	20241004	172100	187208700	11550	11550	11550	11550	0
160	20241004	172000	187208700	11550	11550	11550	11550	0
161	20241004	171900	187208700	11550	11550	11550	11550	0
162	20241004	171800	187208700	11550	11550	11550	11550	0
163	20241004	171700	187208700	11550	11550	11550	11550	0
164	20241004	171600	187208700	11550	11550	11550	11550	0
165	20241004	171500	187208700	11550	11550	11550	11550	0
166	20241004	171400	187208700	11550	11550	11550	11550	0
167	20241004	171300	187208700	11550	11550	11550	11550	0
168	20241004	171200	187208700	11550	11550	11550	11550	0
169	20241004	171100	187208700	11550	11550	11550	11550	0
170	20241004	171000	187208700	11550	11550	11550	11550	0
171	20241004	170900	187208700	11550	11550	11550	11550	0
172	20241004	170800	187208700	11550	11550	11550	11550	0
173	20241004	170700	187208700	11550	11550	11550	11550	0
174	20241004	170600	187208700	11550	11550	11550	11550	0
175	20241004	170500	187208700	11550	11550	11550	11550	0
176	20241004	170400	187208700	11550	11550	11550	11550	0
177	20241004	170300	187208700	11550	11550	11550	11550	0
178	20241004	170200	187208700	11550	11550	11550	11550	0
179	20241004	170100	187208700	11550	11550	11550	11550	0
180	20241004	170000	187208700	11550	11550	11550	11550	0
181	20241004	165900	187208700	11550	11550	11550	11550	0
182	20241004	165800	187208700	11550	11550	11550	11550	210
183	20241004	165700	187208700	11550	11550	11550	11550	0
184	20241004	165600	187208700	11550	11550	11550	11550	0
185	20241004	165500	187208700	11550	11550	11550	11550	0
186	20241004	165400	187208700	11550	11550	11550	11550	0
187	20241004	165300	187208700	11550	11550	11550	11550	0
188	20241004	165200	187208700	11550	11550	11550	11550	0
189	20241004	165100	187208700	11550	11550	11550	11550	0
190	20241004	165000	187208700	11550	11550	11550	11550	0
191	20241004	164900	187208700	11550	11550	11550	11550	0
192	20241004	164800	187208700	11550	11550	11550	11550	0
193	20241004	164700	187208700	11550	11550	11550	11550	0
194	20241004	164600	187208700	11550	11550	11550	11550	0
195	20241004	164500	187208700	11550	11550	11550	11550	0
196	20241004	164400	187208700	11550	11550	11550	11550	0
197	20241004	164300	187208700	11550	11550	11550	11550	0
198	20241004	164200	187208700	11550	11550	11550	11550	0
199	20241004	164100	187208700	11550	11550	11550	11550	0
200	20241004	164000	187208700	11550	11550	11550	11550	0
201	20241004	163900	187208700	11550	11550	11550	11550	0
202	20241004	163800	187208700	11550	11550	11550	11550	0
203	20241004	163700	187208700	11550	11550	11550	11550	0
204	20241004	163600	187208700	11550	11550	11550	11550	0
205	20241004	163500	187208700	11550	11550	11550	11550	0
206	20241004	163400	187208700	11550	11550	11550	11550	0
207	20241004	163300	187208700	11550	11550	11550	11550	0
208	20241004	163200	187208700	11550	11550	11550	11550	0
209	20241004	163100	187208700	11550	11550	11550	11550	0
210	20241004	163000	187208700	11550	11550	11550	11550	0
211	20241004	162900	187208700	11550	11550	11550	11550	0
212	20241004	162800	187208700	11550	11550	11550	11550	210
213	20241004	162700	187208700	11550	11550	11550	11550	0
214	20241004	162600	187208700	11550	11550	11550	11550	0
215	20241004	162500	187208700	11550	11550	11550	11550	0
216	20241004	162400	187208700	11550	11550	11550	11550	0
217	20241004	162300	187208700	11550	11550	11550	11550	0
218	20241004	162200	187208700	11550	11550	11550	11550	0
219	20241004	162100	187208700	11550	11550	11550	11550	0
220	20241004	162000	187208700	11550	11550	11550	11550	0
221	20241004	161900	187208700	11550	11550	11550	11550	0
222	20241004	161800	187208700	11550	11550	11550	11550	0
223	20241004	161700	187208700	11550	11550	11550	11550	0
224	20241004	161600	187208700	11550	11550	11550	11550	0
225	20241004	161500	187208700	11550	11550	11550	11550	0
226	20241004	161400	187208700	11550	11550	11550	11550	0
227	20241004	161300	187208700	11550	11550	11550	11550	0
228	20241004	161200	187208700	11550	11550	11550	11550	0
229	20241004	161100	187208700	11550	11550	11550	11550	0
230	20241004	161000	187208700	11550	11550	11550	11550	0
231	20241004	160900	187208700	11550	11550	11550	11550	0
232	20241004	160800	187208700	11550	11550	11550	11550	0
233	20241004	160700	187208700	11550	11550	11550	11550	0
234	20241004	160600	187208700	11550	11550	11550	11550	0
235	20241004	160500	187208700	11550	11550	11550	11550	0
236	20241004	160400	187208700	11550	11550	11550	11550	0
237	20241004	160300	187208700	11550	11550	11550	11550	0
238	20241004	160200	187208700	11550	11550	11550	11550	0
239	20241004	160100	187208700	11550	11550	11550	11550	0
240	20241004	160000	187208700	11550	11550	11550	11550	0
241	20241004	155900	187208700	11550	11550	11550	11550	0
242	20241004	155800	187208700	11550	11550	11550	11550	210
243	20241004	155700	187208700	11550	11550	11550	11550	0
244	20241004	155600	187208700	11550	11550	11550	11550	0
245	20241004	155500	187208700	11550	11550	11550	11550	0
246	20241004	155400	187208700	11550	11550	11550	11550	0
247	20241004	155300	187208700	11550	11550	11550	11550	0
248	20241004	155200	187208700	11550	11550	11550	11550	0
249	20241004	155100	187208700	11550	11550	11550	11550	0
250	20241004	155000	187208700	11550	11550	11550	11550	0
251	20241004	154900	187208700	11550	11550	11550	11550	0
252	20241004	154800	187208700	11550	11550	11550	11550	0
253	20241004	154700	187208700	11550	11550	11550	11550	0
254	20241004	154600	187208700	11550	11550	11550	11550	0
255	20241004	154500	187208700	11550	11550	11550	11550	0
256	20241004	154400	187208700	11550	11550	11550	11550	0
257	20241004	154300	187208700	11550	11550	11550	11550	0
258	20241004	154200	187208700	11550	11550	11550	11550	0
259	20241004	154100	187208700	11550	11550	11550	11550	0
260	20241004	154000	187208700	11550	11550	11550	11550	0
261	20241004	153900	187208700	11550	11550	11550	11550	0
262	20241004	153800	187208700	11550	11550	11550	11550	0
263	20241004	153700	187208700	11550	11550	11550	11550	0
264	20241004	153600	187208700	11550	11550	11550	11550	0
265	20241004	153500	187208700	11550	11550	11550	11550	0
266	20241004	153400	187208700	11550	11550	11550	11550	0
267	20241004	153300	187208700	11550	11550	11550	11550	0
268	20241004	153200	187208700	11550	11550	11550	11550	0
269	20241004	153100	187208700	11550	11550	11550	11550	0
270	20241004	153000	187208700	11550	11550	11550	11550	210
271	20241004	152900	184783200	11550	11550	11550	11550	0
272	20241004	152800	184783200	11550	11550	11550	11550	0
273	20241004	152700	184783200	11550	11550	11550	11550	0
274	20241004	152600	184783200	11550	11550	11550	11550	0
275	20241004	152500	184783200	11550	11550	11550	11550	0
276	20241004	152400	184783200	11550	11550	11550	11550	0
277	20241004	152300	184783200	11550	11550	11550	11550	0
278	20241004	152200	184783200	11550	11550	11550	11550	0
279	20241004	152100	184783200	11550	11550	11550	11550	0
280	20241004	152000	184783200	11550	11550	11550	11550	0
281	20241004	151900	184783200	11550	11410	11550	11410	123
282	20241004	151800	183372210	11400	11380	11400	11380	273
283	20241004	151700	180264810	11370	11370	11370	11370	0
284	20241004	151600	180264810	11370	11380	11380	11370	160
285	20241004	151500	178444430	11380	11380	11380	11380	547
286	20241004	151400	172219570	11400	11400	11400	11400	0
287	20241004	151300	172219570	11400	11400	11400	11400	0
288	20241004	151200	172219570	11400	11400	11400	11400	50
289	20241004	151100	171649570	11390	11390	11390	11390	6
290	20241004	151000	171581230	11390	11380	11390	11380	377
291	20241004	150900	167288220	11380	11380	11380	11380	0
292	20241004	150800	167288220	11380	11390	11390	11380	179
293	20241004	150700	165250200	11390	11410	11410	11390	894
294	20241004	150600	155055270	11420	11410	11420	11410	21
295	20241004	150500	154815650	11410	11410	11410	11410	20
296	20241004	150400	154587450	11410	11410	11410	11410	0
297	20241004	150300	154587450	11410	11430	11430	11410	207
298	20241004	150200	152222150	11450	11450	11450	11450	0
299	20241004	150100	152222150	11450	11450	11450	11450	0
300	20241004	150000	152222150	11450	11450	11450	11450	31
301	20241004	145900	151867200	11450	11450	11450	11450	0
302	20241004	145800	151867200	11450	11450	11450	11450	57
303	20241004	145700	151214550	11450	11450	11450	11450	0
304	20241004	145600	151214550	11450	11450	11450	11450	0
305	20241004	145500	151214550	11450	11450	11450	11450	38
306	20241004	145400	150779450	11430	11430	11430	11430	0
307	20241004	145300	150779450	11430	11440	11440	11430	120
308	20241004	145200	149407440	11440	11440	11440	11440	166
309	20241004	145100	147508400	11460	11460	11460	11460	11
310	20241004	145000	147382340	11470	11470	11470	11470	0
311	20241004	144900	147382340	11470	11470	11470	11470	0
312	20241004	144800	147382340	11470	11470	11470	11470	0
313	20241004	144700	147382340	11470	11470	11470	11470	1
314	20241004	144600	147370870	11460	11460	11460	11460	9
315	20241004	144500	147267730	11470	11460	11470	11460	109
316	20241004	144400	146018580	11460	11460	11460	11460	0
317	20241004	144300	146018580	11460	11460	11460	11460	0
318	20241004	144200	146018580	11460	11460	11460	11460	4
319	20241004	144100	145972740	11460	11460	11460	11460	1
320	20241004	144000	145961280	11440	11440	11440	11440	0
321	20241004	143900	145961280	11440	11450	11450	11440	42
322	20241004	143800	145480760	11460	11460	11460	11460	0
323	20241004	143700	145480760	11460	11460	11460	11460	0
324	20241004	143600	145480760	11460	11460	11460	11460	0
325	20241004	143500	145480760	11460	11460	11460	11460	0
326	20241004	143400	145480760	11460	11460	11460	11460	10
327	20241004	143300	145366160	11460	11460	11460	11460	0
328	20241004	143200	145366160	11460	11460	11460	11460	0
329	20241004	143100	145366160	11460	11460	11460	11460	1
330	20241004	143000	145354700	11430	11430	11430	11430	0
331	20241004	142900	145354700	11430	11430	11430	11430	0
332	20241004	142800	145354700	11430	11430	11430	11430	0
333	20241004	142700	145354700	11430	11430	11430	11430	0
334	20241004	142600	145354700	11430	11430	11430	11430	0
335	20241004	142500	145354700	11430	11430	11430	11430	0
336	20241004	142400	145354700	11430	11430	11430	11430	0
337	20241004	142300	145354700	11430	11430	11430	11430	0
338	20241004	142200	145354700	11430	11440	11440	11430	16
339	20241004	142100	145171670	11440	11440	11440	11440	0
340	20241004	142000	145171670	11440	11440	11440	11440	0
341	20241004	141900	145171670	11440	11440	11440	11440	100
342	20241004	141800	144027670	11440	11440	11440	11440	0
343	20241004	141700	144027670	11440	11440	11440	11440	10
344	20241004	141600	143913270	11440	11440	11440	11440	13
345	20241004	141500	143764550	11440	11440	11440	11440	200
346	20241004	141400	141476550	11440	11440	11440	11440	0
347	20241004	141300	141476550	11440	11440	11440	11440	0
348	20241004	141200	141476550	11440	11440	11440	11440	0
349	20241004	141100	141476550	11440	11440	11440	11440	0
350	20241004	141000	141476550	11440	11440	11440	11440	0
351	20241004	140900	141476550	11440	11440	11440	11440	0
352	20241004	140800	141476550	11440	11440	11440	11440	0
353	20241004	140700	141476550	11440	11440	11440	11440	0
354	20241004	140600	141476550	11440	11440	11440	11440	0
355	20241004	140500	141476550	11440	11440	11440	11440	2
356	20241004	140400	141453670	11430	11430	11430	11430	0
357	20241004	140300	141453670	11430	11430	11430	11430	0
358	20241004	140200	141453670	11430	11430	11430	11430	0
359	20241004	140100	141453670	11430	11430	11430	11430	0
360	20241004	140000	141453670	11430	11430	11430	11430	71
361	20241004	135900	140642140	11450	11450	11450	11450	0
362	20241004	135800	140642140	11450	11450	11450	11450	0
363	20241004	135700	140642140	11450	11450	11450	11450	0
364	20241004	135600	140642140	11450	11450	11450	11440	23
365	20241004	135500	140378980	11450	11450	11450	11450	0
366	20241004	135400	140378980	11450	11450	11450	11450	0
367	20241004	135300	140378980	11450	11450	11450	11450	0
368	20241004	135200	140378980	11450	11450	11450	11450	1
369	20241004	135100	140367530	11450	11450	11450	11450	1
370	20241004	135000	140356080	11450	11450	11450	11440	4
371	20241004	134900	140310300	11450	11450	11450	11450	0
372	20241004	134800	140310300	11450	11450	11450	11450	1
373	20241004	134700	140298850	11450	11450	11450	11450	1
374	20241004	134600	140287400	11420	11420	11420	11420	0
375	20241004	134500	140287400	11420	11420	11420	11420	0
376	20241004	134400	140287400	11420	11420	11420	11420	0
377	20241004	134300	140287400	11420	11440	11440	11420	11
378	20241004	134200	140161680	11440	11440	11440	11440	93
379	20241004	134100	139097760	11450	11450	11450	11450	5
380	20241004	134000	139040510	11450	11450	11450	11450	38
381	20241004	133900	138605410	11440	11440	11440	11440	0
382	20241004	133800	138605410	11440	11440	11440	11440	0
383	20241004	133700	138605410	11440	11440	11440	11440	0
384	20241004	133600	138605410	11440	11440	11440	11440	52
385	20241004	133500	138010530	11440	11440	11440	11440	1
386	20241004	133400	137999090	11440	11440	11440	11440	4
387	20241004	133300	137953330	11420	11420	11420	11420	0
388	20241004	133200	137953330	11420	11420	11420	11420	0
389	20241004	133100	137953330	11420	11420	11420	11420	0
390	20241004	133000	137953330	11420	11420	11420	11420	0
391	20241004	132900	137953330	11420	11420	11420	11420	0
392	20241004	132800	137953330	11420	11420	11420	11420	20
393	20241004	132700	137724930	11440	11440	11440	11440	0
394	20241004	132600	137724930	11440	11440	11440	11440	38
395	20241004	132500	137290210	11420	11420	11420	11420	0
396	20241004	132400	137290210	11420	11420	11420	11420	100
397	20241004	132300	136148210	11440	11440	11440	11440	2
398	20241004	132200	136125330	11440	11440	11440	11440	0
399	20241004	132100	136125330	11440	11440	11440	11440	0
400	20241004	132000	136125330	11440	11440	11440	11440	3
401	20241004	131900	136091010	11440	11440	11440	11440	0
402	20241004	131800	136091010	11440	11440	11440	11440	0
403	20241004	131700	136091010	11440	11430	11440	11430	38
404	20241004	131600	135656520	11420	11420	11420	11420	0
405	20241004	131500	135656520	11420	11420	11420	11420	25
406	20241004	131400	135371020	11430	11430	11430	11430	0
407	20241004	131300	135371020	11430	11430	11430	11430	0
408	20241004	131200	135371020	11430	11430	11430	11430	0
409	20241004	131100	135371020	11430	11430	11430	11430	18
410	20241004	131000	135165280	11430	11440	11440	11430	11
411	20241004	130900	135039460	11440	11440	11440	11440	0
412	20241004	130800	135039460	11440	11440	11440	11440	0
413	20241004	130700	135039460	11440	11440	11440	11440	1
414	20241004	130600	135028020	11450	11450	11450	11450	1
415	20241004	130500	135016570	11450	11450	11450	11450	46
416	20241004	130400	134489870	11440	11440	11440	11440	1
417	20241004	130300	134478430	11420	11420	11420	11420	0
418	20241004	130200	134478430	11420	11420	11420	11420	0
419	20241004	130100	134478430	11420	11420	11420	11420	0
420	20241004	130000	134478430	11420	11420	11420	11420	0
421	20241004	125900	134478430	11420	11420	11420	11420	0
422	20241004	125800	134478430	11420	11420	11420	11420	0
423	20241004	125700	134478430	11420	11420	11420	11420	0
424	20241004	125600	134478430	11420	11420	11420	11420	0
425	20241004	125500	134478430	11420	11420	11420	11420	0
426	20241004	125400	134478430	11420	11440	11440	11420	470
427	20241004	125300	129107790	11450	11460	11460	11450	67
428	20241004	125200	128340590	11460	11460	11460	11460	0
429	20241004	125100	128340590	11460	11460	11460	11460	26
430	20241004	125000	128042630	11470	11470	11470	11470	0
431	20241004	124900	128042630	11470	11470	11470	11470	1
432	20241004	124800	128031160	11470	11470	11470	11470	0
433	20241004	124700	128031160	11470	11470	11470	11470	0
434	20241004	124600	128031160	11470	11470	11470	11470	1
435	20241004	124500	128019690	11470	11470	11470	11470	0
436	20241004	124400	128019690	11470	11470	11470	11470	0
437	20241004	124300	128019690	11470	11470	11470	11470	0
438	20241004	124200	128019690	11470	11470	11470	11470	0
439	20241004	124100	128019690	11470	11470	11470	11470	0
440	20241004	124000	128019690	11470	11470	11470	11470	0
441	20241004	123900	128019690	11470	11470	11470	11470	44
442	20241004	123800	127515010	11460	11460	11460	11460	1
443	20241004	123700	127503550	11460	11460	11460	11460	0
444	20241004	123600	127503550	11460	11460	11460	11460	1
445	20241004	123500	127492090	11470	11470	11470	11470	0
446	20241004	123400	127492090	11470	11470	11470	11470	243
447	20241004	123300	124704880	11470	11470	11470	11470	200
448	20241004	123200	122410880	11470	11470	11470	11470	0
449	20241004	123100	122410880	11470	11470	11470	11470	0
450	20241004	123000	122410880	11470	11460	11470	11460	11
451	20241004	122900	122284810	11450	11450	11450	11450	0
452	20241004	122800	122284810	11450	11470	11470	11450	221
453	20241004	122700	119752330	11440	11440	11440	11440	0
454	20241004	122600	119752330	11440	11440	11440	11440	0
455	20241004	122500	119752330	11440	11460	11460	11440	780
456	20241004	122400	110820970	11470	11510	11510	11470	1198
457	20241004	122300	97055880	11510	11510	11510	11510	0
458	20241004	122200	97055880	11510	11510	11510	11510	0
459	20241004	122100	97055880	11510	11540	11540	11510	314
460	20241004	122000	93437640	11550	11550	11550	11550	0
461	20241004	121900	93437640	11550	11550	11550	11550	0
462	20241004	121800	93437640	11550	11550	11550	11550	0
463	20241004	121700	93437640	11550	11550	11550	11550	0
464	20241004	121600	93437640	11550	11550	11550	11550	0
465	20241004	121500	93437640	11550	11550	11550	11550	0
466	20241004	121400	93437640	11550	11550	11550	11550	0
467	20241004	121300	93437640	11550	11550	11550	11550	0
468	20241004	121200	93437640	11550	11550	11550	11550	0
469	20241004	121100	93437640	11550	11550	11550	11550	5
470	20241004	121000	93379890	11550	11550	11550	11550	0
471	20241004	120900	93379890	11550	11550	11550	11550	0
472	20241004	120800	93379890	11550	11550	11550	11550	0
473	20241004	120700	93379890	11550	11550	11550	11550	0
474	20241004	120600	93379890	11550	11550	11550	11550	0
475	20241004	120500	93379890	11550	11550	11550	11550	0
476	20241004	120400	93379890	11550	11550	11550	11550	0
477	20241004	120300	93379890	11550	11550	11550	11550	0
478	20241004	120200	93379890	11550	11550	11550	11550	0
479	20241004	120100	93379890	11550	11550	11550	11550	0
480	20241004	120000	93379890	11550	11550	11550	11550	10
481	20241004	115900	93264390	11550	11550	11550	11550	0
482	20241004	115800	93264390	11550	11550	11550	11550	0
483	20241004	115700	93264390	11550	11550	11550	11550	1
484	20241004	115600	93252840	11550	11550	11550	11550	100
485	20241004	115500	92097840	11550	11580	11580	11550	905
486	20241004	115400	81642910	11610	11590	11610	11590	21
487	20241004	115300	81399480	11600	11600	11600	11600	0
488	20241004	115200	81399480	11600	11590	11600	11590	56
489	20241004	115100	80750110	11590	11590	11590	11590	0
490	20241004	115000	80750110	11590	11590	11590	11590	0
491	20241004	114900	80750110	11590	11590	11590	11590	0
492	20241004	114800	80750110	11590	11590	11590	11590	0
493	20241004	114700	80750110	11590	11590	11590	11590	0
494	20241004	114600	80750110	11590	11590	11590	11590	0
495	20241004	114500	80750110	11590	11590	11590	11590	0
496	20241004	114400	80750110	11590	11590	11590	11590	0
497	20241004	114300	80750110	11590	11590	11590	11590	0
498	20241004	114200	80750110	11590	11590	11590	11590	0
499	20241004	114100	80750110	11590	11590	11600	11590	10
500	20241004	114000	80634190	11590	11580	11590	11580	10
501	20241004	113900	80518300	11580	11580	11580	11580	0
502	20241004	113800	80518300	11580	11580	11580	11580	30
503	20241004	113700	80170900	11580	11580	11580	11580	0
504	20241004	113600	80170900	11580	11580	11580	11580	0
505	20241004	113500	80170900	11580	11580	11580	11580	0
506	20241004	113400	80170900	11580	11580	11580	11580	70
507	20241004	113300	79360300	11590	11590	11590	11590	30
508	20241004	113200	79012600	11580	11580	11580	11580	0
509	20241004	113100	79012600	11580	11580	11580	11580	6
510	20241004	113000	78943120	11580	11580	11580	11580	30
511	20241004	112900	78595720	11580	11580	11580	11580	0
512	20241004	112800	78595720	11580	11580	11580	11580	30
513	20241004	112700	78248320	11580	11610	11610	11570	167
514	20241004	112600	76316070	11610	11560	11610	11560	89
515	20241004	112500	75284910	11550	11550	11550	11550	0
516	20241004	112400	75284910	11550	11550	11550	11550	0
517	20241004	112300	75284910	11550	11540	11550	11540	185
518	20241004	112200	73148630	11540	11550	11550	11540	799
519	20241004	112100	63928030	11540	11540	11540	11540	0
520	20241004	112000	63928030	11540	11540	11540	11540	10
521	20241004	111900	63812630	11550	11550	11550	11550	0
522	20241004	111800	63812630	11550	11540	11550	11540	43
523	20241004	111700	63316160	11540	11530	11540	11530	43
524	20241004	111600	62819990	11520	11520	11520	11520	5
525	20241004	111500	62762390	11530	11530	11530	11530	0
526	20241004	111400	62762390	11530	11530	11530	11530	0
527	20241004	111300	62762390	11530	11530	11530	11530	6
528	20241004	111200	62693210	11530	11530	11530	11530	0
529	20241004	111100	62693210	11530	11530	11530	11530	8
530	20241004	111000	62600970	11530	11530	11530	11530	2
531	20241004	110900	62577910	11540	11540	11540	11540	0
532	20241004	110800	62577910	11540	11540	11540	11540	1
533	20241004	110700	62566370	11540	11540	11540	11540	0
534	20241004	110600	62566370	11540	11540	11540	11540	0
535	20241004	110500	62566370	11540	11540	11540	11540	0
536	20241004	110400	62566370	11540	11540	11540	11540	0
537	20241004	110300	62566370	11540	11540	11540	11540	1
538	20241004	110200	62554830	11530	11530	11530	11530	0
539	20241004	110100	62554830	11530	11530	11530	11530	0
540	20241004	110000	62554830	11530	11530	11530	11530	0
541	20241004	105900	62554830	11530	11530	11530	11530	0
542	20241004	105800	62554830	11530	11530	11530	11530	0
543	20241004	105700	62554830	11530	11530	11530	11530	0
544	20241004	105600	62554830	11530	11530	11530	11530	0
545	20241004	105500	62554830	11530	11530	11530	11530	1
546	20241004	105400	62543300	11530	11530	11530	11530	0
547	20241004	105300	62543300	11530	11530	11530	11530	1
548	20241004	105200	62531770	11530	11530	11530	11530	0
549	20241004	105100	62531770	11530	11530	11530	11530	0
550	20241004	105000	62531770	11530	11530	11530	11530	10
551	20241004	104900	62416470	11530	11530	11530	11530	1
552	20241004	104800	62404940	11530	11530	11530	11530	0
553	20241004	104700	62404940	11530	11530	11530	11530	0
554	20241004	104600	62404940	11530	11530	11530	11530	0
555	20241004	104500	62404940	11530	11530	11530	11530	0
556	20241004	104400	62404940	11530	11530	11530	11530	1
557	20241004	104300	62393410	11540	11540	11540	11540	0
558	20241004	104200	62393410	11540	11540	11540	11540	0
559	20241004	104100	62393410	11540	11540	11540	11540	0
560	20241004	104000	62393410	11540	11540	11540	11540	0
561	20241004	103900	62393410	11540	11540	11540	11540	0
562	20241004	103800	62393410	11540	11540	11540	11540	0
563	20241004	103700	62393410	11540	11540	11540	11540	0
564	20241004	103600	62393410	11540	11520	11540	11520	20
565	20241004	103500	62162990	11490	11490	11490	11490	0
566	20241004	103400	62162990	11490	11490	11490	11490	0
567	20241004	103300	62162990	11490	11490	11490	11490	0
568	20241004	103200	62162990	11490	11490	11490	11490	16
569	20241004	103100	61979150	11530	11530	11530	11530	0
570	20241004	103000	61979150	11530	11530	11530	11530	0
571	20241004	102900	61979150	11530	11500	11540	11500	8
572	20241004	102800	61886980	11560	11560	11560	11560	1
573	20241004	102700	61875420	11560	11510	11560	11510	121
574	20241004	102600	60478810	11510	11500	11510	11500	300
575	20241004	102500	57025820	11470	11470	11470	11470	0
576	20241004	102400	57025820	11470	11520	11520	11470	954
577	20241004	102300	46065910	11530	11530	11530	11530	0
578	20241004	102200	46065910	11530	11530	11530	11530	0
579	20241004	102100	46065910	11530	11530	11530	11530	0
580	20241004	102000	46065910	11530	11530	11530	11530	20
581	20241004	101900	45835310	11530	11530	11530	11530	0
582	20241004	101800	45835310	11530	11530	11530	11530	0
583	20241004	101700	45835310	11530	11530	11530	11530	0
584	20241004	101600	45835310	11530	11530	11530	11530	1
585	20241004	101500	45823780	11540	11540	11540	11540	0
586	20241004	101400	45823780	11540	11540	11540	11540	0
587	20241004	101300	45823780	11540	11540	11540	11540	0
588	20241004	101200	45823780	11540	11540	11540	11540	0
589	20241004	101100	45823780	11540	11540	11540	11540	0
590	20241004	101000	45823780	11540	11530	11540	11530	5
591	20241004	100900	45766100	11540	11540	11540	11540	0
592	20241004	100800	45766100	11540	11520	11540	11520	19
593	20241004	100700	45547020	11520	11520	11520	11520	0
594	20241004	100600	45547020	11520	11520	11520	11520	17
595	20241004	100500	45351180	11510	11510	11510	11510	4
596	20241004	100400	45305140	11520	11520	11520	11520	0
597	20241004	100300	45305140	11520	11520	11520	11520	0
598	20241004	100200	45305140	11520	11520	11520	11520	0
599	20241004	100100	45305140	11520	11520	11520	11520	0
600	20241004	100000	45305140	11520	11510	11520	11510	2
601	20241004	095900	45282110	11530	11530	11530	11530	0
602	20241004	095800	45282110	11530	11530	11530	11530	0
603	20241004	095700	45282110	11530	11530	11530	11530	0
604	20241004	095600	45282110	11530	11530	11530	11530	0
605	20241004	095500	45282110	11530	11530	11530	11530	0
606	20241004	095400	45282110	11530	11530	11530	11530	0
607	20241004	095300	45282110	11530	11530	11530	11530	0
608	20241004	095200	45282110	11530	11500	11530	11500	2
609	20241004	095100	45259080	11530	11500	11530	11500	2
610	20241004	095000	45236050	11540	11540	11540	11540	0
611	20241004	094900	45236050	11540	11540	11540	11540	0
612	20241004	094800	45236050	11540	11490	11540	11490	36
613	20241004	094700	44822020	11500	11500	11500	11500	0
614	20241004	094600	44822020	11500	11500	11500	11500	0
615	20241004	094500	44822020	11500	11500	11500	11500	0
616	20241004	094400	44822020	11500	11500	11500	11500	0
617	20241004	094300	44822020	11500	11500	11500	11500	0
618	20241004	094200	44822020	11500	11490	11500	11490	7
619	20241004	094100	44741550	11480	11480	11480	11480	493
620	20241004	094000	39081910	11460	11500	11500	11460	222
621	20241004	093900	36534980	11510	11510	11510	11510	0
622	20241004	093800	36534980	11510	11510	11510	11510	0
623	20241004	093700	36534980	11510	11510	11510	11510	0
624	20241004	093600	36534980	11510	11500	11510	11500	16
625	20241004	093500	36350970	11520	11520	11520	11520	4
626	20241004	093400	36304890	11540	11540	11540	11540	0
627	20241004	093300	36304890	11540	11540	11540	11540	0
628	20241004	093200	36304890	11540	11540	11540	11540	2
629	20241004	093100	36281810	11540	11540	11540	11540	0
630	20241004	093000	36281810	11540	11540	11540	11540	1
631	20241004	092900	36270270	11500	11540	11540	11500	25
632	20241004	092800	35982370	11480	11480	11480	11480	1
633	20241004	092700	35970890	11530	11500	11530	11470	54
634	20241004	092600	35350220	11470	11470	11490	11470	688
635	20241004	092500	27458740	11470	11470	11470	11460	861
636	20241004	092400	17584460	11480	11480	11480	11480	101
637	20241004	092300	16424980	11540	11540	11540	11540	0
638	20241004	092200	16424980	11540	11540	11540	11540	0
639	20241004	092100	16424980	11540	11540	11540	11500	10
640	20241004	092000	16309700	11490	11500	11500	11490	161
641	20241004	091900	14459330	11670	11670	11670	11670	0
642	20241004	091800	14459330	11670	11670	11670	11670	0
643	20241004	091700	14459330	11670	11670	11670	11670	0
644	20241004	091600	14459330	11670	11670	11670	11670	0
645	20241004	091500	14459330	11670	11670	11670	11670	0
646	20241004	091400	14459330	11670	11670	11670	11670	0
647	20241004	091300	14459330	11670	11670	11670	11670	0
648	20241004	091200	14459330	11670	11670	11670	11670	1
649	20241004	091100	14447660	11560	11560	11560	11560	0
650	20241004	091000	14447660	11560	11560	11560	11560	0
651	20241004	090900	14447660	11560	11560	11560	11560	0
652	20241004	090800	14447660	11560	11560	11560	11560	0
653	20241004	090700	14447660	11560	11560	11560	11560	0
654	20241004	090600	14447660	11560	11560	11560	11560	0
655	20241004	090500	14447660	11560	11470	11560	11470	57
656	20241004	090400	13789600	11470	11470	11470	11470	50
657	20241004	090300	13216100	11460	11460	11460	11460	0
658	20241004	090200	13216100	11460	11580	11580	11460	358
659	20241004	090100	9084380	11560	11560	11560	11560	103
660	20241004	090000	7893700	11540	11440	11540	11440	690