KissMeData/102460/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201100	180538960	13720	13720	13720	13720	443
3	20241004	201000	180538960	13720	13720	13720	13720	0
4	20241004	200900	180538960	13720	13720	13720	13720	0
5	20241004	200800	180538960	13720	13720	13720	13720	0
6	20241004	200700	180538960	13720	13720	13720	13720	0
7	20241004	200600	180538960	13720	13720	13720	13720	0
8	20241004	200500	180538960	13720	13720	13720	13720	0
9	20241004	200400	180538960	13720	13720	13720	13720	0
10	20241004	200300	180538960	13720	13720	13720	13720	0
11	20241004	200200	180538960	13720	13720	13720	13720	0
12	20241004	200100	180538960	13720	13720	13720	13720	0
13	20241004	200000	180538960	13720	13720	13720	13720	0
14	20241004	195900	180538960	13720	13720	13720	13720	0
15	20241004	195800	180538960	13720	13720	13720	13720	0
16	20241004	195700	180538960	13720	13720	13720	13720	0
17	20241004	195600	180538960	13720	13720	13720	13720	0
18	20241004	195500	180538960	13720	13720	13720	13720	0
19	20241004	195400	180538960	13720	13720	13720	13720	0
20	20241004	195300	180538960	13720	13720	13720	13720	0
21	20241004	195200	180538960	13720	13720	13720	13720	0
22	20241004	195100	180538960	13720	13720	13720	13720	0
23	20241004	195000	180538960	13720	13720	13720	13720	0
24	20241004	194900	180538960	13720	13720	13720	13720	0
25	20241004	194800	180538960	13720	13720	13720	13720	0
26	20241004	194700	180538960	13720	13720	13720	13720	0
27	20241004	194600	180538960	13720	13720	13720	13720	0
28	20241004	194500	180538960	13720	13720	13720	13720	0
29	20241004	194400	180538960	13720	13720	13720	13720	0
30	20241004	194300	180538960	13720	13720	13720	13720	0
31	20241004	194200	180538960	13720	13720	13720	13720	0
32	20241004	194100	180538960	13720	13720	13720	13720	443
33	20241004	194000	180538960	13720	13720	13720	13720	0
34	20241004	193900	180538960	13720	13720	13720	13720	0
35	20241004	193800	180538960	13720	13720	13720	13720	0
36	20241004	193700	180538960	13720	13720	13720	13720	0
37	20241004	193600	180538960	13720	13720	13720	13720	0
38	20241004	193500	180538960	13720	13720	13720	13720	0
39	20241004	193400	180538960	13720	13720	13720	13720	0
40	20241004	193300	180538960	13720	13720	13720	13720	0
41	20241004	193200	180538960	13720	13720	13720	13720	0
42	20241004	193100	180538960	13720	13720	13720	13720	0
43	20241004	193000	180538960	13720	13720	13720	13720	0
44	20241004	192900	180538960	13720	13720	13720	13720	0
45	20241004	192800	180538960	13720	13720	13720	13720	0
46	20241004	192700	180538960	13720	13720	13720	13720	0
47	20241004	192600	180538960	13720	13720	13720	13720	0
48	20241004	192500	180538960	13720	13720	13720	13720	0
49	20241004	192400	180538960	13720	13720	13720	13720	0
50	20241004	192300	180538960	13720	13720	13720	13720	0
51	20241004	192200	180538960	13720	13720	13720	13720	0
52	20241004	192100	180538960	13720	13720	13720	13720	0
53	20241004	192000	180538960	13720	13720	13720	13720	0
54	20241004	191900	180538960	13720	13720	13720	13720	0
55	20241004	191800	180538960	13720	13720	13720	13720	0
56	20241004	191700	180538960	13720	13720	13720	13720	0
57	20241004	191600	180538960	13720	13720	13720	13720	0
58	20241004	191500	180538960	13720	13720	13720	13720	0
59	20241004	191400	180538960	13720	13720	13720	13720	0
60	20241004	191300	180538960	13720	13720	13720	13720	0
61	20241004	191200	180538960	13720	13720	13720	13720	0
62	20241004	191100	180538960	13720	13720	13720	13720	443
63	20241004	191000	180538960	13720	13720	13720	13720	0
64	20241004	190900	180538960	13720	13720	13720	13720	0
65	20241004	190800	180538960	13720	13720	13720	13720	0
66	20241004	190700	180538960	13720	13720	13720	13720	0
67	20241004	190600	180538960	13720	13720	13720	13720	0
68	20241004	190500	180538960	13720	13720	13720	13720	0
69	20241004	190400	180538960	13720	13720	13720	13720	0
70	20241004	190300	180538960	13720	13720	13720	13720	0
71	20241004	190200	180538960	13720	13720	13720	13720	0
72	20241004	190100	180538960	13720	13720	13720	13720	0
73	20241004	190000	180538960	13720	13720	13720	13720	0
74	20241004	185900	180538960	13720	13720	13720	13720	0
75	20241004	185800	180538960	13720	13720	13720	13720	0
76	20241004	185700	180538960	13720	13720	13720	13720	0
77	20241004	185600	180538960	13720	13720	13720	13720	0
78	20241004	185500	180538960	13720	13720	13720	13720	0
79	20241004	185400	180538960	13720	13720	13720	13720	0
80	20241004	185300	180538960	13720	13720	13720	13720	0
81	20241004	185200	180538960	13720	13720	13720	13720	0
82	20241004	185100	180538960	13720	13720	13720	13720	0
83	20241004	185000	180538960	13720	13720	13720	13720	0
84	20241004	184900	180538960	13720	13720	13720	13720	0
85	20241004	184800	180538960	13720	13720	13720	13720	0
86	20241004	184700	180538960	13720	13720	13720	13720	0
87	20241004	184600	180538960	13720	13720	13720	13720	0
88	20241004	184500	180538960	13720	13720	13720	13720	0
89	20241004	184400	180538960	13720	13720	13720	13720	0
90	20241004	184300	180538960	13720	13720	13720	13720	0
91	20241004	184200	180538960	13720	13720	13720	13720	0
92	20241004	184100	180538960	13720	13720	13720	13720	443
93	20241004	184000	180538960	13720	13720	13720	13720	0
94	20241004	183900	180538960	13720	13720	13720	13720	0
95	20241004	183800	180538960	13720	13720	13720	13720	0
96	20241004	183700	180538960	13720	13720	13720	13720	0
97	20241004	183600	180538960	13720	13720	13720	13720	0
98	20241004	183500	180538960	13720	13720	13720	13720	0
99	20241004	183400	180538960	13720	13720	13720	13720	0
100	20241004	183300	180538960	13720	13720	13720	13720	0
101	20241004	183200	180538960	13720	13720	13720	13720	0
102	20241004	183100	180538960	13720	13720	13720	13720	0
103	20241004	183000	180538960	13720	13720	13720	13720	0
104	20241004	182900	180538960	13720	13720	13720	13720	0
105	20241004	182800	180538960	13720	13720	13720	13720	0
106	20241004	182700	180538960	13720	13720	13720	13720	0
107	20241004	182600	180538960	13720	13720	13720	13720	0
108	20241004	182500	180538960	13720	13720	13720	13720	0
109	20241004	182400	180538960	13720	13720	13720	13720	0
110	20241004	182300	180538960	13720	13720	13720	13720	0
111	20241004	182200	180538960	13720	13720	13720	13720	0
112	20241004	182100	180538960	13720	13720	13720	13720	0
113	20241004	182000	180538960	13720	13720	13720	13720	0
114	20241004	181900	180538960	13720	13720	13720	13720	0
115	20241004	181800	180538960	13720	13720	13720	13720	0
116	20241004	181700	180538960	13720	13720	13720	13720	0
117	20241004	181600	180538960	13720	13720	13720	13720	0
118	20241004	181500	180538960	13720	13720	13720	13720	0
119	20241004	181400	180538960	13720	13720	13720	13720	0
120	20241004	181300	180538960	13720	13720	13720	13720	0
121	20241004	181200	180538960	13720	13720	13720	13720	0
122	20241004	181100	180538960	13720	13720	13720	13720	443
123	20241004	181000	180538960	13720	13720	13720	13720	0
124	20241004	180900	180538960	13720	13720	13720	13720	0
125	20241004	180800	180538960	13720	13720	13720	13720	0
126	20241004	180700	180538960	13720	13720	13720	13720	0
127	20241004	180600	180538960	13720	13720	13720	13720	0
128	20241004	180500	180538960	13720	13720	13720	13720	0
129	20241004	180400	180538960	13720	13720	13720	13720	0
130	20241004	180300	180538960	13720	13720	13720	13720	0
131	20241004	180200	180538960	13720	13720	13720	13720	0
132	20241004	180100	180538960	13720	13720	13720	13720	0
133	20241004	180000	180538960	13720	13720	13720	13720	0
134	20241004	175900	180538960	13720	13720	13720	13720	0
135	20241004	175800	180538960	13720	13720	13720	13720	0
136	20241004	175700	180538960	13720	13720	13720	13720	0
137	20241004	175600	180538960	13720	13720	13720	13720	0
138	20241004	175500	180538960	13720	13720	13720	13720	0
139	20241004	175400	180538960	13720	13720	13720	13720	0
140	20241004	175300	180538960	13720	13720	13720	13720	0
141	20241004	175200	180538960	13720	13720	13720	13720	0
142	20241004	175100	180538960	13720	13720	13720	13720	0
143	20241004	175000	180538960	13720	13720	13720	13720	0
144	20241004	174900	180538960	13720	13720	13720	13720	0
145	20241004	174800	180538960	13720	13720	13720	13720	0
146	20241004	174700	180538960	13720	13720	13720	13720	0
147	20241004	174600	180538960	13720	13720	13720	13720	0
148	20241004	174500	180538960	13720	13720	13720	13720	0
149	20241004	174400	180538960	13720	13720	13720	13720	0
150	20241004	174300	180538960	13720	13720	13720	13720	0
151	20241004	174200	180538960	13720	13720	13720	13720	0
152	20241004	174100	180538960	13720	13720	13720	13720	443
153	20241004	174000	180538960	13720	13720	13720	13720	0
154	20241004	173900	180538960	13720	13720	13720	13720	0
155	20241004	173800	180538960	13720	13720	13720	13720	0
156	20241004	173700	180538960	13720	13720	13720	13720	0
157	20241004	173600	180538960	13720	13720	13720	13720	0
158	20241004	173500	180538960	13720	13720	13720	13720	0
159	20241004	173400	180538960	13720	13720	13720	13720	0
160	20241004	173300	180538960	13720	13720	13720	13720	0
161	20241004	173200	180538960	13720	13720	13720	13720	0
162	20241004	173100	180538960	13720	13720	13720	13720	0
163	20241004	173000	180538960	13720	13720	13720	13720	0
164	20241004	172900	180538960	13720	13720	13720	13720	0
165	20241004	172800	180538960	13720	13720	13720	13720	0
166	20241004	172700	180538960	13720	13720	13720	13720	0
167	20241004	172600	180538960	13720	13720	13720	13720	0
168	20241004	172500	180538960	13720	13720	13720	13720	0
169	20241004	172400	180538960	13720	13720	13720	13720	0
170	20241004	172300	180538960	13720	13720	13720	13720	0
171	20241004	172200	180538960	13720	13720	13720	13720	0
172	20241004	172100	180538960	13720	13720	13720	13720	0
173	20241004	172000	180538960	13720	13720	13720	13720	0
174	20241004	171900	180538960	13720	13720	13720	13720	0
175	20241004	171800	180538960	13720	13720	13720	13720	0
176	20241004	171700	180538960	13720	13720	13720	13720	0
177	20241004	171600	180538960	13720	13720	13720	13720	0
178	20241004	171500	180538960	13720	13720	13720	13720	0
179	20241004	171400	180538960	13720	13720	13720	13720	0
180	20241004	171300	180538960	13720	13720	13720	13720	0
181	20241004	171200	180538960	13720	13720	13720	13720	0
182	20241004	171100	180538960	13720	13720	13720	13720	443
183	20241004	171000	180538960	13720	13720	13720	13720	0
184	20241004	170900	180538960	13720	13720	13720	13720	0
185	20241004	170800	180538960	13720	13720	13720	13720	0
186	20241004	170700	180538960	13720	13720	13720	13720	0
187	20241004	170600	180538960	13720	13720	13720	13720	0
188	20241004	170500	180538960	13720	13720	13720	13720	0
189	20241004	170400	180538960	13720	13720	13720	13720	0
190	20241004	170300	180538960	13720	13720	13720	13720	0
191	20241004	170200	180538960	13720	13720	13720	13720	0
192	20241004	170100	180538960	13720	13720	13720	13720	0
193	20241004	170000	180538960	13720	13720	13720	13720	0
194	20241004	165900	180538960	13720	13720	13720	13720	0
195	20241004	165800	180538960	13720	13720	13720	13720	0
196	20241004	165700	180538960	13720	13720	13720	13720	0
197	20241004	165600	180538960	13720	13720	13720	13720	0
198	20241004	165500	180538960	13720	13720	13720	13720	0
199	20241004	165400	180538960	13720	13720	13720	13720	0
200	20241004	165300	180538960	13720	13720	13720	13720	0
201	20241004	165200	180538960	13720	13720	13720	13720	0
202	20241004	165100	180538960	13720	13720	13720	13720	0
203	20241004	165000	180538960	13720	13720	13720	13720	0
204	20241004	164900	180538960	13720	13720	13720	13720	0
205	20241004	164800	180538960	13720	13720	13720	13720	0
206	20241004	164700	180538960	13720	13720	13720	13720	0
207	20241004	164600	180538960	13720	13720	13720	13720	0
208	20241004	164500	180538960	13720	13720	13720	13720	0
209	20241004	164400	180538960	13720	13720	13720	13720	0
210	20241004	164300	180538960	13720	13720	13720	13720	0
211	20241004	164200	180538960	13720	13720	13720	13720	0
212	20241004	164100	180538960	13720	13720	13720	13720	443
213	20241004	164000	180538960	13720	13720	13720	13720	0
214	20241004	163900	180538960	13720	13720	13720	13720	0
215	20241004	163800	180538960	13720	13720	13720	13720	0
216	20241004	163700	180538960	13720	13720	13720	13720	0
217	20241004	163600	180538960	13720	13720	13720	13720	0
218	20241004	163500	180538960	13720	13720	13720	13720	0
219	20241004	163400	180538960	13720	13720	13720	13720	0
220	20241004	163300	180538960	13720	13720	13720	13720	0
221	20241004	163200	180538960	13720	13720	13720	13720	0
222	20241004	163100	180538960	13720	13720	13720	13720	0
223	20241004	163000	180538960	13720	13720	13720	13720	0
224	20241004	162900	180538960	13720	13720	13720	13720	0
225	20241004	162800	180538960	13720	13720	13720	13720	0
226	20241004	162700	180538960	13720	13720	13720	13720	0
227	20241004	162600	180538960	13720	13720	13720	13720	0
228	20241004	162500	180538960	13720	13720	13720	13720	0
229	20241004	162400	180538960	13720	13720	13720	13720	0
230	20241004	162300	180538960	13720	13720	13720	13720	0
231	20241004	162200	180538960	13720	13720	13720	13720	0
232	20241004	162100	180538960	13720	13720	13720	13720	0
233	20241004	162000	180538960	13720	13720	13720	13720	0
234	20241004	161900	180538960	13720	13720	13720	13720	0
235	20241004	161800	180538960	13720	13720	13720	13720	0
236	20241004	161700	180538960	13720	13720	13720	13720	0
237	20241004	161600	180538960	13720	13720	13720	13720	0
238	20241004	161500	180538960	13720	13720	13720	13720	0
239	20241004	161400	180538960	13720	13720	13720	13720	0
240	20241004	161300	180538960	13720	13720	13720	13720	0
241	20241004	161200	180538960	13720	13720	13720	13720	0
242	20241004	161100	180538960	13720	13720	13720	13720	443
243	20241004	161000	180538960	13720	13720	13720	13720	0
244	20241004	160900	180538960	13720	13720	13720	13720	0
245	20241004	160800	180538960	13720	13720	13720	13720	0
246	20241004	160700	180538960	13720	13720	13720	13720	0
247	20241004	160600	180538960	13720	13720	13720	13720	0
248	20241004	160500	180538960	13720	13720	13720	13720	0
249	20241004	160400	180538960	13720	13720	13720	13720	0
250	20241004	160300	180538960	13720	13720	13720	13720	0
251	20241004	160200	180538960	13720	13720	13720	13720	0
252	20241004	160100	180538960	13720	13720	13720	13720	0
253	20241004	160000	180538960	13720	13720	13720	13720	0
254	20241004	155900	180538960	13720	13720	13720	13720	0
255	20241004	155800	180538960	13720	13720	13720	13720	0
256	20241004	155700	180538960	13720	13720	13720	13720	0
257	20241004	155600	180538960	13720	13720	13720	13720	0
258	20241004	155500	180538960	13720	13720	13720	13720	0
259	20241004	155400	180538960	13720	13720	13720	13720	0
260	20241004	155300	180538960	13720	13720	13720	13720	0
261	20241004	155200	180538960	13720	13720	13720	13720	0
262	20241004	155100	180538960	13720	13720	13720	13720	0
263	20241004	155000	180538960	13720	13720	13720	13720	0
264	20241004	154900	180538960	13720	13720	13720	13720	0
265	20241004	154800	180538960	13720	13720	13720	13720	0
266	20241004	154700	180538960	13720	13720	13720	13720	0
267	20241004	154600	180538960	13720	13720	13720	13720	0
268	20241004	154500	180538960	13720	13720	13720	13720	0
269	20241004	154400	180538960	13720	13720	13720	13720	0
270	20241004	154300	180538960	13720	13720	13720	13720	0
271	20241004	154200	180538960	13720	13720	13720	13720	0
272	20241004	154100	180538960	13720	13720	13720	13720	443
273	20241004	154000	180538960	13720	13720	13720	13720	0
274	20241004	153900	180538960	13720	13720	13720	13720	0
275	20241004	153800	180538960	13720	13720	13720	13720	0
276	20241004	153700	180538960	13720	13720	13720	13720	0
277	20241004	153600	180538960	13720	13720	13720	13720	0
278	20241004	153500	180538960	13720	13720	13720	13720	0
279	20241004	153400	180538960	13720	13720	13720	13720	0
280	20241004	153300	180538960	13720	13720	13720	13720	0
281	20241004	153200	180538960	13720	13720	13720	13720	0
282	20241004	153100	180538960	13720	13720	13720	13720	0
283	20241004	153000	180538960	13720	13720	13720	13720	443
284	20241004	152900	174461000	13600	13600	13600	13600	0
285	20241004	152800	174461000	13600	13600	13600	13600	0
286	20241004	152700	174461000	13600	13600	13600	13600	0
287	20241004	152600	174461000	13600	13600	13600	13600	0
288	20241004	152500	174461000	13600	13600	13600	13600	0
289	20241004	152400	174461000	13600	13600	13600	13600	0
290	20241004	152300	174461000	13600	13600	13600	13600	0
291	20241004	152200	174461000	13600	13600	13600	13600	0
292	20241004	152100	174461000	13600	13600	13600	13600	0
293	20241004	152000	174461000	13600	13600	13600	13600	0
294	20241004	151900	174461000	13600	13600	13600	13600	0
295	20241004	151800	174461000	13600	13610	13610	13600	2
296	20241004	151700	174433790	13630	13630	13630	13630	23
297	20241004	151600	174120300	13640	13640	13640	13640	0
298	20241004	151500	174120300	13640	13640	13640	13640	0
299	20241004	151400	174120300	13640	13640	13640	13640	0
300	20241004	151300	174120300	13640	13640	13640	13640	0
301	20241004	151200	174120300	13640	13640	13640	13640	0
302	20241004	151100	174120300	13640	13640	13640	13640	1
303	20241004	151000	174106660	13640	13630	13640	13630	22
304	20241004	150900	173806590	13630	13630	13630	13630	1
305	20241004	150800	173792960	13640	13640	13640	13640	0
306	20241004	150700	173792960	13640	13640	13640	13640	0
307	20241004	150600	173792960	13640	13600	13640	13600	73
308	20241004	150500	172798480	13590	13590	13590	13590	1
309	20241004	150400	172784890	13590	13580	13590	13580	513
310	20241004	150300	165818240	13570	13570	13570	13570	1
311	20241004	150200	165804670	13570	13570	13570	13570	92
312	20241004	150100	164556230	13570	13570	13570	13570	0
313	20241004	150000	164556230	13570	13570	13570	13570	0
314	20241004	145900	164556230	13570	13570	13570	13570	0
315	20241004	145800	164556230	13570	13570	13570	13570	0
316	20241004	145700	164556230	13570	13570	13570	13570	0
317	20241004	145600	164556230	13570	13570	13570	13570	0
318	20241004	145500	164556230	13570	13570	13570	13570	0
319	20241004	145400	164556230	13570	13580	13580	13570	140
320	20241004	145300	162656230	13580	13580	13580	13580	0
321	20241004	145200	162656230	13580	13580	13580	13580	70
322	20241004	145100	161705630	13580	13580	13580	13580	14
323	20241004	145000	161515510	13570	13570	13570	13570	0
324	20241004	144900	161515510	13570	13570	13580	13570	1405
325	20241004	144800	142439660	13560	13560	13560	13560	0
326	20241004	144700	142439660	13560	13560	13560	13560	1
327	20241004	144600	142426100	13560	13560	13560	13560	0
328	20241004	144500	142426100	13560	13560	13560	13560	0
329	20241004	144400	142426100	13560	13560	13560	13560	0
330	20241004	144300	142426100	13560	13560	13560	13560	0
331	20241004	144200	142426100	13560	13560	13560	13560	0
332	20241004	144100	142426100	13560	13560	13560	13560	0
333	20241004	144000	142426100	13560	13560	13560	13560	12
334	20241004	143900	142263380	13560	13560	13560	13560	0
335	20241004	143800	142263380	13560	13560	13560	13560	0
336	20241004	143700	142263380	13560	13560	13560	13560	0
337	20241004	143600	142263380	13560	13560	13560	13560	0
338	20241004	143500	142263380	13560	13560	13560	13560	0
339	20241004	143400	142263380	13560	13560	13560	13560	0
340	20241004	143300	142263380	13560	13560	13560	13560	157
341	20241004	143200	140134460	13580	13580	13580	13580	100
342	20241004	143100	138776460	13580	13580	13580	13580	1
343	20241004	143000	138762880	13560	13560	13560	13560	0
344	20241004	142900	138762880	13560	13570	13570	13560	158
345	20241004	142800	136620360	13580	13580	13580	13580	0
346	20241004	142700	136620360	13580	13580	13580	13580	0
347	20241004	142600	136620360	13580	13580	13580	13580	0
348	20241004	142500	136620360	13580	13580	13580	13580	0
349	20241004	142400	136620360	13580	13580	13580	13580	1
350	20241004	142300	136606780	13580	13580	13580	13580	0
351	20241004	142200	136606780	13580	13580	13580	13580	0
352	20241004	142100	136606780	13580	13580	13580	13580	1
353	20241004	142000	136593200	13560	13560	13560	13560	0
354	20241004	141900	136593200	13560	13560	13560	13560	0
355	20241004	141800	136593200	13560	13560	13560	13560	173
356	20241004	141700	134247320	13570	13570	13570	13570	0
357	20241004	141600	134247320	13570	13570	13570	13570	0
358	20241004	141500	134247320	13570	13570	13570	13570	0
359	20241004	141400	134247320	13570	13570	13570	13570	0
360	20241004	141300	134247320	13570	13570	13570	13570	50
361	20241004	141200	133568820	13570	13570	13570	13570	4
362	20241004	141100	133514540	13570	13570	13570	13570	0
363	20241004	141000	133514540	13570	13570	13570	13570	10
364	20241004	140900	133378840	13570	13570	13570	13570	0
365	20241004	140800	133378840	13570	13570	13570	13570	0
366	20241004	140700	133378840	13570	13570	13570	13570	0
367	20241004	140600	133378840	13570	13570	13570	13570	0
368	20241004	140500	133378840	13570	13570	13570	13570	0
369	20241004	140400	133378840	13570	13570	13570	13570	2
370	20241004	140300	133351700	13560	13570	13570	13560	96
371	20241004	140200	132049560	13580	13580	13580	13580	0
372	20241004	140100	132049560	13580	13580	13580	13580	1
373	20241004	140000	132035980	13570	13590	13590	13570	49
374	20241004	135900	131370690	13600	13600	13600	13600	0
375	20241004	135800	131370690	13600	13600	13600	13600	1
376	20241004	135700	131357090	13610	13610	13610	13610	0
377	20241004	135600	131357090	13610	13610	13610	13610	0
378	20241004	135500	131357090	13610	13610	13610	13610	0
379	20241004	135400	131357090	13610	13610	13610	13610	0
380	20241004	135300	131357090	13610	13610	13610	13610	0
381	20241004	135200	131357090	13610	13610	13610	13610	0
382	20241004	135100	131357090	13610	13610	13610	13610	0
383	20241004	135000	131357090	13610	13610	13610	13610	0
384	20241004	134900	131357090	13610	13610	13610	13610	0
385	20241004	134800	131357090	13610	13610	13610	13610	3
386	20241004	134700	131316260	13600	13600	13600	13600	0
387	20241004	134600	131316260	13600	13600	13600	13600	0
388	20241004	134500	131316260	13600	13600	13600	13600	0
389	20241004	134400	131316260	13600	13600	13600	13600	0
390	20241004	134300	131316260	13600	13600	13600	13600	0
391	20241004	134200	131316260	13600	13600	13600	13600	118
392	20241004	134100	129711460	13600	13600	13600	13600	0
393	20241004	134000	129711460	13600	13600	13600	13600	0
394	20241004	133900	129711460	13600	13600	13600	13600	0
395	20241004	133800	129711460	13600	13600	13600	13600	0
396	20241004	133700	129711460	13600	13600	13600	13600	0
397	20241004	133600	129711460	13600	13600	13600	13600	0
398	20241004	133500	129711460	13600	13600	13600	13600	3
399	20241004	133400	129670660	13600	13600	13600	13600	0
400	20241004	133300	129670660	13600	13590	13600	13580	227
401	20241004	133200	126585180	13600	13600	13600	13600	0
402	20241004	133100	126585180	13600	13600	13600	13600	0
403	20241004	133000	126585180	13600	13570	13600	13570	8
404	20241004	132900	126476590	13600	13560	13600	13560	13
405	20241004	132800	126300270	13560	13570	13600	13560	54
406	20241004	132700	125566300	13600	13560	13600	13560	16
407	20241004	132600	125349180	13570	13560	13570	13560	16
408	20241004	132500	125132120	13560	13590	13590	13560	14
409	20241004	132400	124942250	13560	13560	13630	13560	16
410	20241004	132300	124725170	13560	13600	13600	13560	11
411	20241004	132200	124575930	13570	13560	13600	13560	19
412	20241004	132100	124318190	13590	13560	13590	13560	14
413	20241004	132000	124128320	13560	13560	13560	13560	12
414	20241004	131900	123965600	13560	13590	13590	13560	14
415	20241004	131800	123775700	13560	13560	13630	13560	20
416	20241004	131700	123504430	13630	13560	13630	13560	394
417	20241004	131600	118154100	13560	13580	13580	13560	23
418	20241004	131500	117842040	13570	13580	13580	13570	18
419	20241004	131400	117597710	13570	13570	13580	13570	19
420	20241004	131300	117339820	13580	13570	13630	13570	13
421	20241004	131200	117163290	13580	13570	13580	13570	12
422	20241004	131100	117000390	13580	13570	13630	13570	13
423	20241004	131000	116823860	13580	13580	13630	13570	21
424	20241004	130900	116538640	13630	13630	13630	13630	0
425	20241004	130800	116538640	13630	13630	13630	13630	1
426	20241004	130700	116525010	13580	13580	13580	13580	0
427	20241004	130600	116525010	13580	13660	13660	13570	36
428	20241004	130500	116035970	13570	13610	13660	13570	14
429	20241004	130400	115845620	13660	13660	13660	13660	0
430	20241004	130300	115845620	13660	13660	13660	13660	0
431	20241004	130200	115845620	13660	13660	13660	13660	1
432	20241004	130100	115831960	13580	13600	13600	13580	230
433	20241004	130000	112707320	13620	13620	13620	13620	0
434	20241004	125900	112707320	13620	13590	13630	13590	17
435	20241004	125800	112475970	13600	13600	13600	13600	71
436	20241004	125700	111510370	13600	13600	13600	13600	0
437	20241004	125600	111510370	13600	13600	13600	13600	3
438	20241004	125500	111469570	13630	13630	13630	13630	0
439	20241004	125400	111469570	13630	13600	13630	13600	8
440	20241004	125300	111360740	13630	13630	13630	13630	0
441	20241004	125200	111360740	13630	13630	13630	13630	0
442	20241004	125100	111360740	13630	13630	13630	13630	1
443	20241004	125000	111347110	13630	13630	13630	13630	0
444	20241004	124900	111347110	13630	13600	13630	13600	9
445	20241004	124800	111224650	13630	13630	13630	13630	0
446	20241004	124700	111224650	13630	13630	13630	13630	6
447	20241004	124600	111142870	13600	13630	13660	13600	9
448	20241004	124500	111020380	13630	13630	13630	13630	0
449	20241004	124400	111020380	13630	13630	13630	13630	7
450	20241004	124300	110924970	13630	13630	13630	13630	0
451	20241004	124200	110924970	13630	13620	13660	13620	10
452	20241004	124100	110788710	13660	13650	13660	13650	2
453	20241004	124000	110761400	13620	13630	13630	13620	21
454	20241004	123900	110475310	13630	13630	13660	13630	10
455	20241004	123800	110338980	13660	13630	13660	13630	12
456	20241004	123700	110175240	13660	13600	13660	13600	16
457	20241004	123600	109957200	13650	13650	13650	13650	0
458	20241004	123500	109957200	13650	13630	13650	13630	2
459	20241004	123400	109929920	13600	13600	13600	13600	7
460	20241004	123300	109834720	13650	13650	13650	13650	0
461	20241004	123200	109834720	13650	13590	13650	13590	9
462	20241004	123100	109712320	13650	13620	13650	13620	2
463	20241004	123000	109685050	13620	13590	13620	13590	10
464	20241004	122900	109549060	13620	13630	13680	13620	4
465	20241004	122800	109494510	13600	13630	13630	13600	180
466	20241004	122700	107045560	13630	13650	13660	13630	15
467	20241004	122600	106840820	13660	13660	13660	13660	0
468	20241004	122500	106840820	13660	13660	13660	13660	3
469	20241004	122400	106799840	13660	13660	13660	13660	0
470	20241004	122300	106799840	13660	13660	13660	13660	0
471	20241004	122200	106799840	13660	13680	13680	13660	48
472	20241004	122100	106143560	13680	13680	13680	13680	0
473	20241004	122000	106143560	13680	13680	13680	13680	7
474	20241004	121900	106047800	13680	13680	13680	13680	0
475	20241004	121800	106047800	13680	13680	13680	13680	0
476	20241004	121700	106047800	13680	13680	13680	13680	7
477	20241004	121600	105952040	13710	13710	13710	13710	0
478	20241004	121500	105952040	13710	13710	13710	13710	61
479	20241004	121400	105115730	13710	13710	13710	13710	482
480	20241004	121300	98507510	13680	13710	13710	13680	27
481	20241004	121200	98137550	13710	13710	13710	13710	0
482	20241004	121100	98137550	13710	13710	13710	13710	0
483	20241004	121000	98137550	13710	13710	13710	13710	3
484	20241004	120900	98096420	13760	13710	13770	13710	13
485	20241004	120800	97917760	13670	13670	13670	13670	7
486	20241004	120700	97822070	13770	13770	13770	13770	0
487	20241004	120600	97822070	13770	13680	13770	13680	15
488	20241004	120500	97616290	13650	13650	13650	13650	8
489	20241004	120400	97507090	13650	13650	13650	13650	0
490	20241004	120300	97507090	13650	13650	13650	13650	7
491	20241004	120200	97411540	13650	13650	13650	13650	0
492	20241004	120100	97411540	13650	13650	13650	13650	7
493	20241004	120000	97315990	13650	13650	13650	13650	0
494	20241004	115900	97315990	13650	13650	13650	13650	0
495	20241004	115800	97315990	13650	13650	13650	13650	7
496	20241004	115700	97220440	13650	13650	13650	13650	0
497	20241004	115600	97220440	13650	13650	13650	13650	7
498	20241004	115500	97124890	13650	13650	13650	13650	1
499	20241004	115400	97111240	13650	13650	13650	13650	0
500	20241004	115300	97111240	13650	13650	13650	13650	7
501	20241004	115200	97015690	13650	13650	13650	13650	0
502	20241004	115100	97015690	13650	13650	13650	13650	97
503	20241004	115000	95691640	13660	13660	13660	13660	0
504	20241004	114900	95691640	13660	13660	13660	13660	8
505	20241004	114800	95582360	13640	13640	13640	13640	0
506	20241004	114700	95582360	13640	13640	13640	13640	0
507	20241004	114600	95582360	13640	13650	13650	13640	2335
508	20241004	114500	63711710	13650	13650	13650	13650	0
509	20241004	114400	63711710	13650	13650	13650	13650	7
510	20241004	114300	63616160	13650	13650	13650	13650	0
511	20241004	114200	63616160	13650	13650	13650	13650	0
512	20241004	114100	63616160	13650	13650	13650	13650	7
513	20241004	114000	63520610	13650	13650	13650	13650	0
514	20241004	113900	63520610	13650	13650	13650	13650	7
515	20241004	113800	63425060	13650	13650	13650	13650	0
516	20241004	113700	63425060	13650	13650	13650	13650	0
517	20241004	113600	63425060	13650	13670	13670	13650	107
518	20241004	113500	61962510	13650	13650	13650	13650	0
519	20241004	113400	61962510	13650	13650	13650	13650	7
520	20241004	113300	61866960	13650	13650	13650	13650	0
521	20241004	113200	61866960	13650	13650	13650	13650	8
522	20241004	113100	61757760	13650	13650	13650	13650	0
523	20241004	113000	61757760	13650	13650	13650	13650	0
524	20241004	112900	61757760	13650	13650	13650	13650	7
525	20241004	112800	61662210	13650	13650	13650	13650	0
526	20241004	112700	61662210	13650	13650	13650	13650	7
527	20241004	112600	61566660	13650	13650	13650	13650	0
528	20241004	112500	61566660	13650	13650	13650	13650	0
529	20241004	112400	61566660	13650	13660	13660	13650	11
530	20241004	112300	61416470	13650	13650	13650	13650	0
531	20241004	112200	61416470	13650	13650	13650	13650	7
532	20241004	112100	61320920	13660	13660	13660	13660	1
533	20241004	112000	61307260	13640	13620	13640	13620	459
534	20241004	111900	55051150	13630	13630	13630	13630	0
535	20241004	111800	55051150	13630	13630	13630	13630	0
536	20241004	111700	55051150	13630	13610	13630	13610	13
537	20241004	111600	54874160	13610	13610	13610	13610	0
538	20241004	111500	54874160	13610	13610	13610	13610	8
539	20241004	111400	54765280	13620	13620	13620	13620	0
540	20241004	111300	54765280	13620	13610	13620	13610	2
541	20241004	111200	54738050	13610	13610	13610	13610	11
542	20241004	111100	54588340	13620	13620	13620	13620	0
543	20241004	111000	54588340	13620	13620	13620	13620	2
544	20241004	110900	54561100	13610	13610	13610	13610	0
545	20241004	110800	54561100	13610	13610	13610	13610	7
546	20241004	110700	54465830	13610	13610	13610	13610	0
547	20241004	110600	54465830	13610	13610	13610	13610	1
548	20241004	110500	54452220	13620	13620	13620	13620	188
549	20241004	110400	51891660	13630	13630	13630	13630	0
550	20241004	110300	51891660	13630	13630	13630	13630	57
551	20241004	110200	51114750	13630	13630	13630	13630	0
552	20241004	110100	51114750	13630	13630	13630	13630	0
553	20241004	110000	51114750	13630	13630	13630	13630	7
554	20241004	105900	51019340	13630	13630	13630	13630	0
555	20241004	105800	51019340	13630	13630	13630	13630	8
556	20241004	105700	50910300	13660	13660	13660	13660	100
557	20241004	105600	49544300	13670	13660	13670	13660	2
558	20241004	105500	49516970	13620	13650	13670	13620	60
559	20241004	105400	48697140	13620	13620	13620	13620	0
560	20241004	105300	48697140	13620	13620	13620	13620	7
561	20241004	105200	48601800	13610	13610	13610	13610	0
562	20241004	105100	48601800	13610	13610	13610	13610	7
563	20241004	105000	48506530	13640	13640	13640	13640	0
564	20241004	104900	48506530	13640	13640	13640	13640	2
565	20241004	104800	48479250	13610	13610	13610	13610	7
566	20241004	104700	48383980	13600	13600	13600	13600	0
567	20241004	104600	48383980	13600	13600	13600	13600	7
568	20241004	104500	48288780	13660	13630	13680	13630	412
569	20241004	104400	42660740	13620	13600	13620	13600	181
570	20241004	104300	40195640	13590	13590	13590	13590	7
571	20241004	104200	40100510	13590	13590	13590	13590	100
572	20241004	104100	38741510	13590	13590	13590	13590	8
573	20241004	104000	38632790	13590	13590	13590	13590	0
574	20241004	103900	38632790	13590	13590	13590	13590	7
575	20241004	103800	38537660	13600	13600	13600	13600	0
576	20241004	103700	38537660	13600	13600	13600	13600	0
577	20241004	103600	38537660	13600	13600	13600	13600	1
578	20241004	103500	38524060	13600	13600	13600	13600	0
579	20241004	103400	38524060	13600	13600	13600	13600	7
580	20241004	103300	38428860	13600	13600	13600	13600	0
581	20241004	103200	38428860	13600	13600	13600	13600	0
582	20241004	103100	38428860	13600	13600	13600	13600	7
583	20241004	103000	38333660	13600	13600	13600	13600	0
584	20241004	102900	38333660	13600	13600	13600	13600	7
585	20241004	102800	38238460	13620	13620	13620	13620	0
586	20241004	102700	38238460	13620	13620	13620	13620	243
587	20241004	102600	34928800	13620	13620	13620	13620	0
588	20241004	102500	34928800	13620	13620	13620	13620	0
589	20241004	102400	34928800	13620	13620	13620	13620	8
590	20241004	102300	34819840	13620	13620	13620	13620	0
591	20241004	102200	34819840	13620	13620	13620	13620	7
592	20241004	102100	34724500	13660	13620	13660	13620	7
593	20241004	102000	34628940	13620	13620	13620	13620	0
594	20241004	101900	34628940	13620	13620	13620	13620	7
595	20241004	101800	34533600	13660	13660	13660	13660	0
596	20241004	101700	34533600	13660	13610	13660	13610	16
597	20241004	101600	34315450	13600	13600	13600	13600	0
598	20241004	101500	34315450	13600	13600	13600	13600	0
599	20241004	101400	34315450	13600	13600	13600	13600	7
600	20241004	101300	34220250	13650	13630	13650	13630	3
601	20241004	101200	34179320	13600	13600	13600	13600	7
602	20241004	101100	34084120	13590	13600	13600	13590	79
603	20241004	101000	33010330	13600	13600	13600	13600	7
604	20241004	100900	32915130	13600	13600	13600	13600	1
605	20241004	100800	32901530	13630	13630	13630	13630	1
606	20241004	100700	32887900	13600	13600	13600	13600	8
607	20241004	100600	32779100	13630	13630	13630	13630	1
608	20241004	100500	32765470	13600	13600	13600	13600	8
609	20241004	100400	32656670	13600	13600	13600	13600	0
610	20241004	100300	32656670	13600	13600	13600	13600	0
611	20241004	100200	32656670	13600	13600	13600	13600	7
612	20241004	100100	32561470	13680	13630	13680	13630	2
613	20241004	100000	32534160	13600	13630	13680	13600	10
614	20241004	095900	32398020	13630	13630	13630	13630	0
615	20241004	095800	32398020	13630	13600	13630	13600	8
616	20241004	095700	32289190	13580	13580	13580	13580	0
617	20241004	095600	32289190	13580	13580	13580	13580	0
618	20241004	095500	32289190	13580	13580	13580	13580	7
619	20241004	095400	32194130	13610	13610	13610	13610	1
620	20241004	095300	32180520	13580	13580	13580	13580	7
621	20241004	095200	32085460	13590	13590	13590	13590	1
622	20241004	095100	32071870	13560	13560	13560	13560	0
623	20241004	095000	32071870	13560	13560	13560	13560	8
624	20241004	094900	31963390	13580	13570	13580	13570	3
625	20241004	094800	31922660	13570	13560	13680	13530	254
626	20241004	094700	28453510	13540	13550	13660	13540	1059
627	20241004	094600	14093780	13530	13530	13530	13530	7
628	20241004	094500	13999070	13530	13530	13530	13530	0
629	20241004	094400	13999070	13530	13530	13530	13530	0
630	20241004	094300	13999070	13530	13530	13530	13530	7
631	20241004	094200	13904360	13530	13530	13530	13530	0
632	20241004	094100	13904360	13530	13530	13530	13530	7
633	20241004	094000	13809650	13530	13530	13530	13530	0
634	20241004	093900	13809650	13530	13530	13530	13530	0
635	20241004	093800	13809650	13530	13530	13530	13530	7
636	20241004	093700	13714940	13560	13560	13560	13560	1
637	20241004	093600	13701380	13520	13520	13520	13520	7
638	20241004	093500	13606740	13520	13520	13520	13520	2
639	20241004	093400	13579700	13520	13520	13520	13520	0
640	20241004	093300	13579700	13520	13520	13550	13520	32
641	20241004	093200	13147030	13520	13520	13520	13520	0
642	20241004	093100	13147030	13520	13520	13520	13520	44
643	20241004	093000	12552150	13520	13520	13520	13520	0
644	20241004	092900	12552150	13520	13520	13520	13520	7
645	20241004	092800	12457510	13560	13550	13560	13550	12
646	20241004	092700	12294830	13520	13520	13520	13520	7
647	20241004	092600	12200190	13520	13530	13530	13520	306
648	20241004	092500	8062980	13550	13530	13550	13530	7
649	20241004	092400	7968250	13530	13530	13530	13530	1
650	20241004	092300	7954720	13530	13530	13530	13530	0
651	20241004	092200	7954720	13530	13530	13530	13530	24
652	20241004	092100	7630000	13530	13570	13570	13530	84
653	20241004	092000	6492410	13580	13580	13580	13580	114
654	20241004	091900	4944290	13580	13660	13660	13580	8
655	20241004	091800	4835570	13580	13580	13580	13580	0
656	20241004	091700	4835570	13580	13600	13600	13580	133
657	20241004	091600	3028270	13580	13580	13580	13580	0
658	20241004	091500	3028270	13580	13580	13580	13580	0
659	20241004	091400	3028270	13580	13670	13670	13580	8
660	20241004	091300	2919540	13580	13580	13580	13580	4
661	20241004	091200	2865220	13580	13580	13580	13580	3
662	20241004	091100	2824480	13580	13580	13580	13580	0
663	20241004	091000	2824480	13580	13580	13580	13580	0
664	20241004	090900	2824480	13580	13580	13580	13580	120
665	20241004	090800	1194880	13580	13580	13580	13580	0
666	20241004	090700	1194880	13580	13580	13580	13580	7
667	20241004	090600	1099820	13580	13580	13580	13580	0
668	20241004	090500	1099820	13580	13580	13580	13580	0
669	20241004	090400	1099820	13580	13580	13580	13580	7
670	20241004	090300	1004760	13580	13580	13580	13580	58
671	20241004	090200	217120	13570	13570	13570	13570	7
672	20241004	090100	122130	13570	13570	13570	13570	0
673	20241004	090000	122130	13570	13570	13570	13570	9