KissMeData/160980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203000	377967130	11620	11620	11620	11620	306
3	20241010	202900	377967130	11620	11620	11620	11620	0
4	20241010	202800	377967130	11620	11620	11620	11620	0
5	20241010	202700	377967130	11620	11620	11620	11620	0
6	20241010	202600	377967130	11620	11620	11620	11620	0
7	20241010	202500	377967130	11620	11620	11620	11620	0
8	20241010	202400	377967130	11620	11620	11620	11620	0
9	20241010	202300	377967130	11620	11620	11620	11620	0
10	20241010	202200	377967130	11620	11620	11620	11620	0
11	20241010	202100	377967130	11620	11620	11620	11620	0
12	20241010	202000	377967130	11620	11620	11620	11620	0
13	20241010	201900	377967130	11620	11620	11620	11620	0
14	20241010	201800	377967130	11620	11620	11620	11620	0
15	20241010	201700	377967130	11620	11620	11620	11620	0
16	20241010	201600	377967130	11620	11620	11620	11620	0
17	20241010	201500	377967130	11620	11620	11620	11620	0
18	20241010	201400	377967130	11620	11620	11620	11620	0
19	20241010	201300	377967130	11620	11620	11620	11620	0
20	20241010	201200	377967130	11620	11620	11620	11620	0
21	20241010	201100	377967130	11620	11620	11620	11620	0
22	20241010	201000	377967130	11620	11620	11620	11620	0
23	20241010	200900	377967130	11620	11620	11620	11620	0
24	20241010	200800	377967130	11620	11620	11620	11620	0
25	20241010	200700	377967130	11620	11620	11620	11620	0
26	20241010	200600	377967130	11620	11620	11620	11620	0
27	20241010	200500	377967130	11620	11620	11620	11620	0
28	20241010	200400	377967130	11620	11620	11620	11620	0
29	20241010	200300	377967130	11620	11620	11620	11620	0
30	20241010	200200	377967130	11620	11620	11620	11620	0
31	20241010	200100	377967130	11620	11620	11620	11620	0
32	20241010	200000	377967130	11620	11620	11620	11620	306
33	20241010	195900	377967130	11620	11620	11620	11620	0
34	20241010	195800	377967130	11620	11620	11620	11620	0
35	20241010	195700	377967130	11620	11620	11620	11620	0
36	20241010	195600	377967130	11620	11620	11620	11620	0
37	20241010	195500	377967130	11620	11620	11620	11620	0
38	20241010	195400	377967130	11620	11620	11620	11620	0
39	20241010	195300	377967130	11620	11620	11620	11620	0
40	20241010	195200	377967130	11620	11620	11620	11620	0
41	20241010	195100	377967130	11620	11620	11620	11620	0
42	20241010	195000	377967130	11620	11620	11620	11620	0
43	20241010	194900	377967130	11620	11620	11620	11620	0
44	20241010	194800	377967130	11620	11620	11620	11620	0
45	20241010	194700	377967130	11620	11620	11620	11620	0
46	20241010	194600	377967130	11620	11620	11620	11620	0
47	20241010	194500	377967130	11620	11620	11620	11620	0
48	20241010	194400	377967130	11620	11620	11620	11620	0
49	20241010	194300	377967130	11620	11620	11620	11620	0
50	20241010	194200	377967130	11620	11620	11620	11620	0
51	20241010	194100	377967130	11620	11620	11620	11620	0
52	20241010	194000	377967130	11620	11620	11620	11620	0
53	20241010	193900	377967130	11620	11620	11620	11620	0
54	20241010	193800	377967130	11620	11620	11620	11620	0
55	20241010	193700	377967130	11620	11620	11620	11620	0
56	20241010	193600	377967130	11620	11620	11620	11620	0
57	20241010	193500	377967130	11620	11620	11620	11620	0
58	20241010	193400	377967130	11620	11620	11620	11620	0
59	20241010	193300	377967130	11620	11620	11620	11620	0
60	20241010	193200	377967130	11620	11620	11620	11620	0
61	20241010	193100	377967130	11620	11620	11620	11620	0
62	20241010	193000	377967130	11620	11620	11620	11620	306
63	20241010	192900	377967130	11620	11620	11620	11620	0
64	20241010	192800	377967130	11620	11620	11620	11620	0
65	20241010	192700	377967130	11620	11620	11620	11620	0
66	20241010	192600	377967130	11620	11620	11620	11620	0
67	20241010	192500	377967130	11620	11620	11620	11620	0
68	20241010	192400	377967130	11620	11620	11620	11620	0
69	20241010	192300	377967130	11620	11620	11620	11620	0
70	20241010	192200	377967130	11620	11620	11620	11620	0
71	20241010	192100	377967130	11620	11620	11620	11620	0
72	20241010	192000	377967130	11620	11620	11620	11620	0
73	20241010	191900	377967130	11620	11620	11620	11620	0
74	20241010	191800	377967130	11620	11620	11620	11620	0
75	20241010	191700	377967130	11620	11620	11620	11620	0
76	20241010	191600	377967130	11620	11620	11620	11620	0
77	20241010	191500	377967130	11620	11620	11620	11620	0
78	20241010	191400	377967130	11620	11620	11620	11620	0
79	20241010	191300	377967130	11620	11620	11620	11620	0
80	20241010	191200	377967130	11620	11620	11620	11620	0
81	20241010	191100	377967130	11620	11620	11620	11620	0
82	20241010	191000	377967130	11620	11620	11620	11620	0
83	20241010	190900	377967130	11620	11620	11620	11620	0
84	20241010	190800	377967130	11620	11620	11620	11620	0
85	20241010	190700	377967130	11620	11620	11620	11620	0
86	20241010	190600	377967130	11620	11620	11620	11620	0
87	20241010	190500	377967130	11620	11620	11620	11620	0
88	20241010	190400	377967130	11620	11620	11620	11620	0
89	20241010	190300	377967130	11620	11620	11620	11620	0
90	20241010	190200	377967130	11620	11620	11620	11620	0
91	20241010	190100	377967130	11620	11620	11620	11620	0
92	20241010	190000	377967130	11620	11620	11620	11620	306
93	20241010	185900	377967130	11620	11620	11620	11620	0
94	20241010	185800	377967130	11620	11620	11620	11620	0
95	20241010	185700	377967130	11620	11620	11620	11620	0
96	20241010	185600	377967130	11620	11620	11620	11620	0
97	20241010	185500	377967130	11620	11620	11620	11620	0
98	20241010	185400	377967130	11620	11620	11620	11620	0
99	20241010	185300	377967130	11620	11620	11620	11620	0
100	20241010	185200	377967130	11620	11620	11620	11620	0
101	20241010	185100	377967130	11620	11620	11620	11620	0
102	20241010	185000	377967130	11620	11620	11620	11620	0
103	20241010	184900	377967130	11620	11620	11620	11620	0
104	20241010	184800	377967130	11620	11620	11620	11620	0
105	20241010	184700	377967130	11620	11620	11620	11620	0
106	20241010	184600	377967130	11620	11620	11620	11620	0
107	20241010	184500	377967130	11620	11620	11620	11620	0
108	20241010	184400	377967130	11620	11620	11620	11620	0
109	20241010	184300	377967130	11620	11620	11620	11620	0
110	20241010	184200	377967130	11620	11620	11620	11620	0
111	20241010	184100	377967130	11620	11620	11620	11620	0
112	20241010	184000	377967130	11620	11620	11620	11620	0
113	20241010	183900	377967130	11620	11620	11620	11620	0
114	20241010	183800	377967130	11620	11620	11620	11620	0
115	20241010	183700	377967130	11620	11620	11620	11620	0
116	20241010	183600	377967130	11620	11620	11620	11620	0
117	20241010	183500	377967130	11620	11620	11620	11620	0
118	20241010	183400	377967130	11620	11620	11620	11620	0
119	20241010	183300	377967130	11620	11620	11620	11620	0
120	20241010	183200	377967130	11620	11620	11620	11620	0
121	20241010	183100	377967130	11620	11620	11620	11620	0
122	20241010	183000	377967130	11620	11620	11620	11620	306
123	20241010	182900	377967130	11620	11620	11620	11620	0
124	20241010	182800	377967130	11620	11620	11620	11620	0
125	20241010	182700	377967130	11620	11620	11620	11620	0
126	20241010	182600	377967130	11620	11620	11620	11620	0
127	20241010	182500	377967130	11620	11620	11620	11620	0
128	20241010	182400	377967130	11620	11620	11620	11620	0
129	20241010	182300	377967130	11620	11620	11620	11620	0
130	20241010	182200	377967130	11620	11620	11620	11620	0
131	20241010	182100	377967130	11620	11620	11620	11620	0
132	20241010	182000	377967130	11620	11620	11620	11620	0
133	20241010	181900	377967130	11620	11620	11620	11620	0
134	20241010	181800	377967130	11620	11620	11620	11620	0
135	20241010	181700	377967130	11620	11620	11620	11620	0
136	20241010	181600	377967130	11620	11620	11620	11620	0
137	20241010	181500	377967130	11620	11620	11620	11620	0
138	20241010	181400	377967130	11620	11620	11620	11620	0
139	20241010	181300	377967130	11620	11620	11620	11620	0
140	20241010	181200	377967130	11620	11620	11620	11620	0
141	20241010	181100	377967130	11620	11620	11620	11620	0
142	20241010	181000	377967130	11620	11620	11620	11620	0
143	20241010	180900	377967130	11620	11620	11620	11620	0
144	20241010	180800	377967130	11620	11620	11620	11620	0
145	20241010	180700	377967130	11620	11620	11620	11620	0
146	20241010	180600	377967130	11620	11620	11620	11620	0
147	20241010	180500	377967130	11620	11620	11620	11620	0
148	20241010	180400	377967130	11620	11620	11620	11620	0
149	20241010	180300	377967130	11620	11620	11620	11620	0
150	20241010	180200	377967130	11620	11620	11620	11620	0
151	20241010	180100	377967130	11620	11620	11620	11620	0
152	20241010	180000	377967130	11620	11620	11620	11620	306
153	20241010	175900	377967130	11620	11620	11620	11620	0
154	20241010	175800	377967130	11620	11620	11620	11620	0
155	20241010	175700	377967130	11620	11620	11620	11620	0
156	20241010	175600	377967130	11620	11620	11620	11620	0
157	20241010	175500	377967130	11620	11620	11620	11620	0
158	20241010	175400	377967130	11620	11620	11620	11620	0
159	20241010	175300	377967130	11620	11620	11620	11620	0
160	20241010	175200	377967130	11620	11620	11620	11620	0
161	20241010	175100	377967130	11620	11620	11620	11620	0
162	20241010	175000	377967130	11620	11620	11620	11620	0
163	20241010	174900	377967130	11620	11620	11620	11620	0
164	20241010	174800	377967130	11620	11620	11620	11620	0
165	20241010	174700	377967130	11620	11620	11620	11620	0
166	20241010	174600	377967130	11620	11620	11620	11620	0
167	20241010	174500	377967130	11620	11620	11620	11620	0
168	20241010	174400	377967130	11620	11620	11620	11620	0
169	20241010	174300	377967130	11620	11620	11620	11620	0
170	20241010	174200	377967130	11620	11620	11620	11620	0
171	20241010	174100	377967130	11620	11620	11620	11620	0
172	20241010	174000	377967130	11620	11620	11620	11620	0
173	20241010	173900	377967130	11620	11620	11620	11620	0
174	20241010	173800	377967130	11620	11620	11620	11620	0
175	20241010	173700	377967130	11620	11620	11620	11620	0
176	20241010	173600	377967130	11620	11620	11620	11620	0
177	20241010	173500	377967130	11620	11620	11620	11620	0
178	20241010	173400	377967130	11620	11620	11620	11620	0
179	20241010	173300	377967130	11620	11620	11620	11620	0
180	20241010	173200	377967130	11620	11620	11620	11620	0
181	20241010	173100	377967130	11620	11620	11620	11620	0
182	20241010	173000	377967130	11620	11620	11620	11620	306
183	20241010	172900	377967130	11620	11620	11620	11620	0
184	20241010	172800	377967130	11620	11620	11620	11620	0
185	20241010	172700	377967130	11620	11620	11620	11620	0
186	20241010	172600	377967130	11620	11620	11620	11620	0
187	20241010	172500	377967130	11620	11620	11620	11620	0
188	20241010	172400	377967130	11620	11620	11620	11620	0
189	20241010	172300	377967130	11620	11620	11620	11620	0
190	20241010	172200	377967130	11620	11620	11620	11620	0
191	20241010	172100	377967130	11620	11620	11620	11620	0
192	20241010	172000	377967130	11620	11620	11620	11620	0
193	20241010	171900	377967130	11620	11620	11620	11620	0
194	20241010	171800	377967130	11620	11620	11620	11620	0
195	20241010	171700	377967130	11620	11620	11620	11620	0
196	20241010	171600	377967130	11620	11620	11620	11620	0
197	20241010	171500	377967130	11620	11620	11620	11620	0
198	20241010	171400	377967130	11620	11620	11620	11620	0
199	20241010	171300	377967130	11620	11620	11620	11620	0
200	20241010	171200	377967130	11620	11620	11620	11620	0
201	20241010	171100	377967130	11620	11620	11620	11620	0
202	20241010	171000	377967130	11620	11620	11620	11620	0
203	20241010	170900	377967130	11620	11620	11620	11620	0
204	20241010	170800	377967130	11620	11620	11620	11620	0
205	20241010	170700	377967130	11620	11620	11620	11620	0
206	20241010	170600	377967130	11620	11620	11620	11620	0
207	20241010	170500	377967130	11620	11620	11620	11620	0
208	20241010	170400	377967130	11620	11620	11620	11620	0
209	20241010	170300	377967130	11620	11620	11620	11620	0
210	20241010	170200	377967130	11620	11620	11620	11620	0
211	20241010	170100	377967130	11620	11620	11620	11620	0
212	20241010	170000	377967130	11620	11620	11620	11620	306
213	20241010	165900	377967130	11620	11620	11620	11620	0
214	20241010	165800	377967130	11620	11620	11620	11620	0
215	20241010	165700	377967130	11620	11620	11620	11620	0
216	20241010	165600	377967130	11620	11620	11620	11620	0
217	20241010	165500	377967130	11620	11620	11620	11620	0
218	20241010	165400	377967130	11620	11620	11620	11620	0
219	20241010	165300	377967130	11620	11620	11620	11620	0
220	20241010	165200	377967130	11620	11620	11620	11620	0
221	20241010	165100	377967130	11620	11620	11620	11620	0
222	20241010	165000	377967130	11620	11620	11620	11620	0
223	20241010	164900	377967130	11620	11620	11620	11620	0
224	20241010	164800	377967130	11620	11620	11620	11620	0
225	20241010	164700	377967130	11620	11620	11620	11620	0
226	20241010	164600	377967130	11620	11620	11620	11620	0
227	20241010	164500	377967130	11620	11620	11620	11620	0
228	20241010	164400	377967130	11620	11620	11620	11620	0
229	20241010	164300	377967130	11620	11620	11620	11620	0
230	20241010	164200	377967130	11620	11620	11620	11620	0
231	20241010	164100	377967130	11620	11620	11620	11620	0
232	20241010	164000	377967130	11620	11620	11620	11620	0
233	20241010	163900	377967130	11620	11620	11620	11620	0
234	20241010	163800	377967130	11620	11620	11620	11620	0
235	20241010	163700	377967130	11620	11620	11620	11620	0
236	20241010	163600	377967130	11620	11620	11620	11620	0
237	20241010	163500	377967130	11620	11620	11620	11620	0
238	20241010	163400	377967130	11620	11620	11620	11620	0
239	20241010	163300	377967130	11620	11620	11620	11620	0
240	20241010	163200	377967130	11620	11620	11620	11620	0
241	20241010	163100	377967130	11620	11620	11620	11620	0
242	20241010	163000	377967130	11620	11620	11620	11620	306
243	20241010	162900	377967130	11620	11620	11620	11620	0
244	20241010	162800	377967130	11620	11620	11620	11620	0
245	20241010	162700	377967130	11620	11620	11620	11620	0
246	20241010	162600	377967130	11620	11620	11620	11620	0
247	20241010	162500	377967130	11620	11620	11620	11620	0
248	20241010	162400	377967130	11620	11620	11620	11620	0
249	20241010	162300	377967130	11620	11620	11620	11620	0
250	20241010	162200	377967130	11620	11620	11620	11620	0
251	20241010	162100	377967130	11620	11620	11620	11620	0
252	20241010	162000	377967130	11620	11620	11620	11620	0
253	20241010	161900	377967130	11620	11620	11620	11620	0
254	20241010	161800	377967130	11620	11620	11620	11620	0
255	20241010	161700	377967130	11620	11620	11620	11620	0
256	20241010	161600	377967130	11620	11620	11620	11620	0
257	20241010	161500	377967130	11620	11620	11620	11620	0
258	20241010	161400	377967130	11620	11620	11620	11620	0
259	20241010	161300	377967130	11620	11620	11620	11620	0
260	20241010	161200	377967130	11620	11620	11620	11620	0
261	20241010	161100	377967130	11620	11620	11620	11620	0
262	20241010	161000	377967130	11620	11620	11620	11620	0
263	20241010	160900	377967130	11620	11620	11620	11620	0
264	20241010	160800	377967130	11620	11620	11620	11620	0
265	20241010	160700	377967130	11620	11620	11620	11620	0
266	20241010	160600	377967130	11620	11620	11620	11620	0
267	20241010	160500	377967130	11620	11620	11620	11620	0
268	20241010	160400	377967130	11620	11620	11620	11620	0
269	20241010	160300	377967130	11620	11620	11620	11620	0
270	20241010	160200	377967130	11620	11620	11620	11620	0
271	20241010	160100	377967130	11620	11620	11620	11620	0
272	20241010	160000	377967130	11620	11620	11620	11620	306
273	20241010	155900	377967130	11620	11620	11620	11620	0
274	20241010	155800	377967130	11620	11620	11620	11620	0
275	20241010	155700	377967130	11620	11620	11620	11620	0
276	20241010	155600	377967130	11620	11620	11620	11620	0
277	20241010	155500	377967130	11620	11620	11620	11620	0
278	20241010	155400	377967130	11620	11620	11620	11620	0
279	20241010	155300	377967130	11620	11620	11620	11620	0
280	20241010	155200	377967130	11620	11620	11620	11620	0
281	20241010	155100	377967130	11620	11620	11620	11620	0
282	20241010	155000	377967130	11620	11620	11620	11620	0
283	20241010	154900	377967130	11620	11620	11620	11620	0
284	20241010	154800	377967130	11620	11620	11620	11620	0
285	20241010	154700	377967130	11620	11620	11620	11620	0
286	20241010	154600	377967130	11620	11620	11620	11620	0
287	20241010	154500	377967130	11620	11620	11620	11620	0
288	20241010	154400	377967130	11620	11620	11620	11620	0
289	20241010	154300	377967130	11620	11620	11620	11620	0
290	20241010	154200	377967130	11620	11620	11620	11620	0
291	20241010	154100	377967130	11620	11620	11620	11620	0
292	20241010	154000	377967130	11620	11620	11620	11620	0
293	20241010	153900	377967130	11620	11620	11620	11620	0
294	20241010	153800	377967130	11620	11620	11620	11620	0
295	20241010	153700	377967130	11620	11620	11620	11620	0
296	20241010	153600	377967130	11620	11620	11620	11620	0
297	20241010	153500	377967130	11620	11620	11620	11620	0
298	20241010	153400	377967130	11620	11620	11620	11620	0
299	20241010	153300	377967130	11620	11620	11620	11620	0
300	20241010	153200	377967130	11620	11620	11620	11620	0
301	20241010	153100	377967130	11620	11620	11620	11620	0
302	20241010	153000	377967130	11620	11620	11620	11620	612
303	20241010	152900	374411410	11650	11650	11650	11650	0
304	20241010	152800	374411410	11650	11650	11650	11650	0
305	20241010	152700	374411410	11650	11650	11650	11650	0
306	20241010	152600	374411410	11650	11650	11650	11650	0
307	20241010	152500	374411410	11650	11650	11650	11650	0
308	20241010	152400	374411410	11650	11650	11650	11650	0
309	20241010	152300	374411410	11650	11650	11650	11650	0
310	20241010	152200	374411410	11650	11650	11650	11650	0
311	20241010	152100	374411410	11650	11650	11650	11650	0
312	20241010	152000	374411410	11650	11650	11650	11650	0
313	20241010	151900	374411410	11650	11650	11650	11650	1
314	20241010	151800	374399760	11650	11620	11650	11620	345
315	20241010	151700	370389720	11620	11620	11620	11620	26
316	20241010	151600	370087600	11610	11610	11610	11610	10
317	20241010	151500	369971500	11610	11610	11610	11610	19
318	20241010	151400	369750910	11610	11610	11610	11610	0
319	20241010	151300	369750910	11610	11610	11610	11610	46
320	20241010	151200	369216850	11610	11610	11610	11610	23
321	20241010	151100	368949820	11610	11610	11610	11610	70
322	20241010	151000	368137120	11610	11610	11610	11610	22
323	20241010	150900	367881700	11610	11610	11610	11610	24
324	20241010	150800	367603060	11610	11610	11610	11610	281
325	20241010	150700	364340650	11610	11610	11610	11610	0
326	20241010	150600	364340650	11610	11620	11620	11610	220
327	20241010	150500	361785440	11630	11630	11630	11630	69
328	20241010	150400	360982970	11630	11630	11630	11630	0
329	20241010	150300	360982970	11630	11630	11630	11630	46
330	20241010	150200	360447990	11630	11630	11630	11630	58
331	20241010	150100	359773450	11630	11630	11630	11630	12
332	20241010	150000	359633890	11630	11630	11630	11630	23
333	20241010	145900	359366400	11630	11630	11630	11630	69
334	20241010	145800	358563930	11630	11630	11630	11630	1
335	20241010	145700	358552300	11630	11650	11650	11630	129
336	20241010	145600	357050650	11650	11650	11650	11650	46
337	20241010	145500	356514750	11650	11650	11650	11650	0
338	20241010	145400	356514750	11650	11700	11700	11650	128
339	20241010	145300	355022400	11700	11700	11700	11700	93
340	20241010	145200	353934300	11700	11700	11700	11700	46
341	20241010	145100	353396100	11700	11700	11700	11700	24
342	20241010	145000	353115300	11650	11650	11650	11650	5
343	20241010	144900	353057050	11650	11700	11700	11650	117
344	20241010	144800	351690150	11700	11700	11700	11700	46
345	20241010	144700	351151950	11700	11700	11700	11700	45
346	20241010	144600	350625450	11650	11650	11650	11650	2
347	20241010	144500	350602150	11700	11650	11700	11650	47
348	20241010	144400	350052900	11690	11690	11690	11690	43
349	20241010	144300	349550230	11690	11690	11690	11690	24
350	20241010	144200	349269670	11650	11690	11690	11650	26
351	20241010	144100	348965850	11690	11690	11690	11680	47
352	20241010	144000	348416430	11690	11690	11690	11690	23
353	20241010	143900	348147560	11690	11690	11690	11690	46
354	20241010	143800	347609820	11690	11690	11690	11690	23
355	20241010	143700	347340950	11690	11690	11690	11690	47
356	20241010	143600	346791520	11690	11690	11690	11690	23
357	20241010	143500	346522650	11690	11690	11690	11690	46
358	20241010	143400	345984910	11690	11690	11690	11690	23
359	20241010	143300	345716040	11690	11690	11690	11690	92
360	20241010	143200	344640560	11690	11650	11700	11650	2972
361	20241010	143100	309968480	11640	11630	11640	11630	352
362	20241010	143000	305872250	11620	11610	11620	11610	207
363	20241010	142900	303467720	11610	11590	11610	11590	817
364	20241010	142800	293995340	11560	11560	11560	11560	101
365	20241010	142700	292827780	11550	11550	11550	11550	0
366	20241010	142600	292827780	11550	11550	11550	11550	0
367	20241010	142500	292827780	11550	11540	11550	11540	156
368	20241010	142400	291025990	11540	11540	11540	11540	250
369	20241010	142300	288140990	11540	11550	11550	11540	638
370	20241010	142200	280773200	11550	11550	11550	11550	0
371	20241010	142100	280773200	11550	11550	11550	11550	350
372	20241010	142000	276730700	11550	11550	11550	11550	0
373	20241010	141900	276730700	11550	11550	11550	11550	0
374	20241010	141800	276730700	11550	11550	11550	11550	0
375	20241010	141700	276730700	11550	11550	11550	11550	0
376	20241010	141600	276730700	11550	11550	11550	11550	0
377	20241010	141500	276730700	11550	11550	11550	11550	0
378	20241010	141400	276730700	11550	11550	11550	11550	0
379	20241010	141300	276730700	11550	11550	11550	11550	6
380	20241010	141200	276661400	11550	11550	11550	11550	290
381	20241010	141100	273311900	11560	11590	11590	11560	475
382	20241010	141000	267819220	11580	11580	11580	11580	0
383	20241010	140900	267819220	11580	11580	11580	11580	0
384	20241010	140800	267819220	11580	11580	11580	11580	51
385	20241010	140700	267228640	11580	11580	11580	11580	0
386	20241010	140600	267228640	11580	11580	11580	11580	2
387	20241010	140500	267205480	11580	11580	11580	11580	0
388	20241010	140400	267205480	11580	11580	11580	11580	2
389	20241010	140300	267182320	11570	11570	11570	11570	8
390	20241010	140200	267089760	11580	11580	11580	11580	0
391	20241010	140100	267089760	11580	11580	11580	11580	1
392	20241010	140000	267078180	11580	11580	11580	11580	0
393	20241010	135900	267078180	11580	11580	11580	11580	188
394	20241010	135800	264901140	11600	11600	11600	11600	0
395	20241010	135700	264901140	11600	11600	11600	11600	0
396	20241010	135600	264901140	11600	11600	11600	11600	0
397	20241010	135500	264901140	11600	11600	11600	11600	3
398	20241010	135400	264866340	11600	11580	11600	11580	245
399	20241010	135300	262026270	11580	11580	11580	11580	0
400	20241010	135200	262026270	11580	11580	11580	11580	0
401	20241010	135100	262026270	11580	11580	11580	11580	19
402	20241010	135000	261806250	11580	11580	11580	11580	55
403	20241010	134900	261169350	11580	11580	11580	11580	0
404	20241010	134800	261169350	11580	11580	11580	11580	0
405	20241010	134700	261169350	11580	11580	11580	11580	0
406	20241010	134600	261169350	11580	11580	11580	11580	0
407	20241010	134500	261169350	11580	11580	11580	11580	20
408	20241010	134400	260937750	11580	11580	11580	11580	42
409	20241010	134300	260451390	11580	11580	11580	11580	0
410	20241010	134200	260451390	11580	11580	11580	11580	0
411	20241010	134100	260451390	11580	11580	11580	11580	0
412	20241010	134000	260451390	11580	11580	11580	11580	0
413	20241010	133900	260451390	11580	11580	11580	11580	0
414	20241010	133800	260451390	11580	11580	11580	11580	0
415	20241010	133700	260451390	11580	11580	11580	11580	0
416	20241010	133600	260451390	11580	11580	11580	11580	0
417	20241010	133500	260451390	11580	11580	11580	11580	9
418	20241010	133400	260347170	11580	11580	11580	11580	0
419	20241010	133300	260347170	11580	11580	11580	11580	0
420	20241010	133200	260347170	11580	11580	11580	11580	61
421	20241010	133100	259640790	11570	11570	11570	11570	1
422	20241010	133000	259629220	11580	11580	11580	11580	0
423	20241010	132900	259629220	11580	11580	11580	11580	0
424	20241010	132800	259629220	11580	11580	11580	11580	2
425	20241010	132700	259606060	11580	11580	11580	11580	0
426	20241010	132600	259606060	11580	11580	11580	11580	0
427	20241010	132500	259606060	11580	11580	11580	11580	0
428	20241010	132400	259606060	11580	11580	11580	11580	0
429	20241010	132300	259606060	11580	11580	11580	11580	0
430	20241010	132200	259606060	11580	11580	11580	11580	6
431	20241010	132100	259536580	11570	11570	11570	11570	0
432	20241010	132000	259536580	11570	11570	11570	11570	0
433	20241010	131900	259536580	11570	11570	11570	11570	0
434	20241010	131800	259536580	11570	11570	11570	11570	0
435	20241010	131700	259536580	11570	11570	11570	11570	0
436	20241010	131600	259536580	11570	11570	11570	11570	0
437	20241010	131500	259536580	11570	11570	11570	11570	0
438	20241010	131400	259536580	11570	11570	11570	11570	0
439	20241010	131300	259536580	11570	11570	11570	11570	0
440	20241010	131200	259536580	11570	11570	11570	11570	5
441	20241010	131100	259478730	11570	11570	11570	11570	0
442	20241010	131000	259478730	11570	11570	11570	11570	8
443	20241010	130900	259386170	11570	11570	11570	11570	0
444	20241010	130800	259386170	11570	11570	11570	11570	0
445	20241010	130700	259386170	11570	11570	11570	11570	0
446	20241010	130600	259386170	11570	11570	11570	11570	0
447	20241010	130500	259386170	11570	11570	11570	11570	0
448	20241010	130400	259386170	11570	11570	11570	11570	0
449	20241010	130300	259386170	11570	11570	11570	11570	0
450	20241010	130200	259386170	11570	11590	11590	11570	320
451	20241010	130100	255683650	11590	11590	11590	11590	2
452	20241010	130000	255660470	11590	11570	11590	11570	13
453	20241010	125900	255509820	11600	11600	11600	11600	0
454	20241010	125800	255509820	11600	11600	11600	11600	0
455	20241010	125700	255509820	11600	11600	11600	11600	0
456	20241010	125600	255509820	11600	11600	11600	11600	0
457	20241010	125500	255509820	11600	11600	11600	11600	0
458	20241010	125400	255509820	11600	11600	11600	11600	0
459	20241010	125300	255509820	11600	11600	11600	11600	0
460	20241010	125200	255509820	11600	11600	11600	11600	0
461	20241010	125100	255509820	11600	11600	11600	11600	0
462	20241010	125000	255509820	11600	11600	11600	11600	0
463	20241010	124900	255509820	11600	11600	11600	11600	0
464	20241010	124800	255509820	11600	11600	11600	11600	0
465	20241010	124700	255509820	11600	11600	11600	11600	0
466	20241010	124600	255509820	11600	11600	11600	11600	29
467	20241010	124500	255173420	11600	11600	11600	11600	0
468	20241010	124400	255173420	11600	11600	11600	11600	21
469	20241010	124300	254929820	11600	11600	11600	11600	0
470	20241010	124200	254929820	11600	11600	11600	11600	0
471	20241010	124100	254929820	11600	11600	11600	11600	0
472	20241010	124000	254929820	11600	11600	11600	11600	0
473	20241010	123900	254929820	11600	11600	11600	11600	9
474	20241010	123800	254825420	11600	11600	11600	11600	2
475	20241010	123700	254802220	11600	11600	11600	11600	0
476	20241010	123600	254802220	11600	11600	11600	11600	0
477	20241010	123500	254802220	11600	11600	11600	11600	0
478	20241010	123400	254802220	11600	11600	11600	11600	0
479	20241010	123300	254802220	11600	11600	11600	11600	0
480	20241010	123200	254802220	11600	11600	11600	11600	0
481	20241010	123100	254802220	11600	11600	11600	11600	0
482	20241010	123000	254802220	11600	11600	11600	11600	0
483	20241010	122900	254802220	11600	11600	11600	11600	86
484	20241010	122800	253804620	11600	11600	11600	11600	0
485	20241010	122700	253804620	11600	11600	11600	11600	426
486	20241010	122600	248863020	11600	11600	11600	11600	0
487	20241010	122500	248863020	11600	11600	11600	11600	0
488	20241010	122400	248863020	11600	11600	11600	11600	0
489	20241010	122300	248863020	11600	11600	11600	11600	0
490	20241010	122200	248863020	11600	11600	11600	11600	0
491	20241010	122100	248863020	11600	11600	11600	11600	0
492	20241010	122000	248863020	11600	11600	11600	11600	0
493	20241010	121900	248863020	11600	11600	11600	11600	0
494	20241010	121800	248863020	11600	11600	11600	11600	0
495	20241010	121700	248863020	11600	11600	11600	11600	0
496	20241010	121600	248863020	11600	11600	11600	11600	0
497	20241010	121500	248863020	11600	11600	11600	11600	0
498	20241010	121400	248863020	11600	11600	11600	11600	0
499	20241010	121300	248863020	11600	11600	11600	11600	0
500	20241010	121200	248863020	11600	11600	11600	11600	7
501	20241010	121100	248781820	11630	11630	11630	11630	4
502	20241010	121000	248735300	11630	11630	11630	11630	0
503	20241010	120900	248735300	11630	11630	11630	11630	0
504	20241010	120800	248735300	11630	11630	11630	11630	0
505	20241010	120700	248735300	11630	11630	11630	11630	0
506	20241010	120600	248735300	11630	11630	11630	11630	0
507	20241010	120500	248735300	11630	11630	11630	11630	0
508	20241010	120400	248735300	11630	11630	11630	11630	2
509	20241010	120300	248712040	11600	11600	11600	11600	0
510	20241010	120200	248712040	11600	11600	11600	11600	0
511	20241010	120100	248712040	11600	11600	11600	11600	0
512	20241010	120000	248712040	11600	11600	11600	11600	0
513	20241010	115900	248712040	11600	11600	11600	11600	501
514	20241010	115800	242900440	11630	11630	11630	11630	0
515	20241010	115700	242900440	11630	11630	11630	11630	0
516	20241010	115600	242900440	11630	11630	11630	11630	424
517	20241010	115500	237969320	11630	11630	11630	11630	0
518	20241010	115400	237969320	11630	11630	11630	11630	45
519	20241010	115300	237445970	11630	11640	11640	11630	50
520	20241010	115200	236864280	11640	11640	11640	11640	0
521	20241010	115100	236864280	11640	11640	11640	11640	81
522	20241010	115000	235921440	11630	11630	11630	11630	0
523	20241010	114900	235921440	11630	11630	11630	11630	369
524	20241010	114800	231629970	11630	11630	11630	11630	0
525	20241010	114700	231629970	11630	11630	11630	11630	0
526	20241010	114600	231629970	11630	11630	11630	11630	0
527	20241010	114500	231629970	11630	11620	11630	11620	8
528	20241010	114400	231536960	11630	11630	11630	11630	0
529	20241010	114300	231536960	11630	11630	11630	11630	0
530	20241010	114200	231536960	11630	11630	11630	11630	0
531	20241010	114100	231536960	11630	11630	11630	11630	0
532	20241010	114000	231536960	11630	11630	11630	11630	50
533	20241010	113900	230955460	11630	11630	11630	11630	0
534	20241010	113800	230955460	11630	11630	11630	11630	0
535	20241010	113700	230955460	11630	11630	11630	11630	0
536	20241010	113600	230955460	11630	11630	11630	11630	0
537	20241010	113500	230955460	11630	11630	11630	11630	0
538	20241010	113400	230955460	11630	11630	11630	11630	34
539	20241010	113300	230560040	11650	11650	11650	11650	0
540	20241010	113200	230560040	11650	11650	11650	11650	0
541	20241010	113100	230560040	11650	11650	11650	11650	0
542	20241010	113000	230560040	11650	11650	11650	11650	0
543	20241010	112900	230560040	11650	11650	11650	11650	0
544	20241010	112800	230560040	11650	11650	11650	11650	0
545	20241010	112700	230560040	11650	11650	11650	11650	13
546	20241010	112600	230408590	11670	11670	11670	11670	0
547	20241010	112500	230408590	11670	11670	11670	11670	0
548	20241010	112400	230408590	11670	11670	11670	11670	9
549	20241010	112300	230303560	11670	11670	11670	11670	1
550	20241010	112200	230291890	11660	11660	11660	11660	20
551	20241010	112100	230058690	11620	11580	11620	11580	2338
552	20241010	112000	202961170	11580	11580	11580	11580	0
553	20241010	111900	202961170	11580	11580	11580	11580	0
554	20241010	111800	202961170	11580	11580	11580	11580	0
555	20241010	111700	202961170	11580	11580	11580	11580	0
556	20241010	111600	202961170	11580	11560	11580	11560	2211
557	20241010	111500	177385560	11500	11500	11500	11500	0
558	20241010	111400	177385560	11500	11500	11500	11500	0
559	20241010	111300	177385560	11500	11500	11500	11500	0
560	20241010	111200	177385560	11500	11500	11500	11500	0
561	20241010	111100	177385560	11500	11500	11500	11500	0
562	20241010	111000	177385560	11500	11500	11500	11500	0
563	20241010	110900	177385560	11500	11500	11500	11500	0
564	20241010	110800	177385560	11500	11500	11500	11500	0
565	20241010	110700	177385560	11500	11500	11500	11500	0
566	20241010	110600	177385560	11500	11500	11500	11500	0
567	20241010	110500	177385560	11500	11500	11500	11500	0
568	20241010	110400	177385560	11500	11500	11500	11500	10
569	20241010	110300	177270560	11500	11500	11500	11500	0
570	20241010	110200	177270560	11500	11500	11500	11500	0
571	20241010	110100	177270560	11500	11500	11500	11500	3
572	20241010	110000	177236060	11430	11430	11430	11430	0
573	20241010	105900	177236060	11430	11430	11430	11430	0
574	20241010	105800	177236060	11430	11430	11430	11430	0
575	20241010	105700	177236060	11430	11430	11430	11430	0
576	20241010	105600	177236060	11430	11430	11430	11430	0
577	20241010	105500	177236060	11430	11430	11430	11430	0
578	20241010	105400	177236060	11430	11430	11430	11430	0
579	20241010	105300	177236060	11430	11430	11430	11430	0
580	20241010	105200	177236060	11430	11430	11430	11430	0
581	20241010	105100	177236060	11430	11430	11430	11430	0
582	20241010	105000	177236060	11430	11430	11430	11430	0
583	20241010	104900	177236060	11430	11430	11430	11430	0
584	20241010	104800	177236060	11430	11430	11430	11430	0
585	20241010	104700	177236060	11430	11430	11430	11430	0
586	20241010	104600	177236060	11430	11430	11430	11430	0
587	20241010	104500	177236060	11430	11430	11430	11430	0
588	20241010	104400	177236060	11430	11430	11430	11430	0
589	20241010	104300	177236060	11430	11430	11430	11430	0
590	20241010	104200	177236060	11430	11430	11430	11430	0
591	20241010	104100	177236060	11430	11430	11430	11430	0
592	20241010	104000	177236060	11430	11430	11430	11430	0
593	20241010	103900	177236060	11430	11430	11430	11430	0
594	20241010	103800	177236060	11430	11470	11470	11430	311
595	20241010	103700	173672560	11580	11580	11580	11580	0
596	20241010	103600	173672560	11580	11580	11580	11580	0
597	20241010	103500	173672560	11580	11580	11580	11580	0
598	20241010	103400	173672560	11580	11580	11580	11580	9
599	20241010	103300	173568340	11580	11580	11580	11580	1
600	20241010	103200	173556760	11460	11460	11460	11460	0
601	20241010	103100	173556760	11460	11460	11460	11460	0
602	20241010	103000	173556760	11460	11460	11460	11460	0
603	20241010	102900	173556760	11460	11460	11460	11460	0
604	20241010	102800	173556760	11460	11470	11470	11460	40
605	20241010	102700	173098210	11520	11510	11520	11510	279
606	20241010	102600	169884140	11500	11500	11500	11500	50
607	20241010	102500	169309140	11520	11520	11520	11520	0
608	20241010	102400	169309140	11520	11520	11520	11520	0
609	20241010	102300	169309140	11520	11520	11520	11520	0
610	20241010	102200	169309140	11520	11520	11520	11520	0
611	20241010	102100	169309140	11520	11520	11520	11520	0
612	20241010	102000	169309140	11520	11510	11520	11510	5
613	20241010	101900	169251560	11520	11520	11520	11520	0
614	20241010	101800	169251560	11520	11520	11520	11520	0
615	20241010	101700	169251560	11520	11520	11520	11520	0
616	20241010	101600	169251560	11520	11520	11520	11520	0
617	20241010	101500	169251560	11520	11520	11520	11520	0
618	20241010	101400	169251560	11520	11520	11520	11520	0
619	20241010	101300	169251560	11520	11520	11520	11520	0
620	20241010	101200	169251560	11520	11520	11520	11520	0
621	20241010	101100	169251560	11520	11520	11520	11520	0
622	20241010	101000	169251560	11520	11520	11520	11520	0
623	20241010	100900	169251560	11520	11520	11520	11520	0
624	20241010	100800	169251560	11520	11520	11520	11520	0
625	20241010	100700	169251560	11520	11520	11520	11520	0
626	20241010	100600	169251560	11520	11460	11520	11460	657
627	20241010	100500	161699810	11430	11430	11430	11430	100
628	20241010	100400	160556810	11430	11430	11430	11430	166
629	20241010	100300	158659430	11430	11430	11430	11430	0
630	20241010	100200	158659430	11430	11440	11440	11430	451
631	20241010	100100	153502010	11450	11480	11480	11450	1489
632	20241010	100000	136443480	11480	11480	11480	11480	1
633	20241010	095900	136432000	11480	11480	11480	11480	0
634	20241010	095800	136432000	11480	11480	11480	11470	469
635	20241010	095700	131047890	11490	11490	11490	11490	50
636	20241010	095600	130473390	11480	11480	11480	11480	0
637	20241010	095500	130473390	11480	11480	11480	11480	20
638	20241010	095400	130243790	11480	11480	11480	11480	0
639	20241010	095300	130243790	11480	11490	11490	11480	716
640	20241010	095200	122020750	11490	11500	11500	11490	320
641	20241010	095100	118343370	11500	11500	11500	11500	0
642	20241010	095000	118343370	11500	11500	11540	11500	102
643	20241010	094900	117170330	11490	11490	11490	11490	0
644	20241010	094800	117170330	11490	11490	11490	11490	0
645	20241010	094700	117170330	11490	11490	11490	11490	6
646	20241010	094600	117101390	11530	11530	11530	11530	0
647	20241010	094500	117101390	11530	11500	11530	11490	398
648	20241010	094400	112524530	11590	11590	11590	11590	0
649	20241010	094300	112524530	11590	11590	11590	11590	0
650	20241010	094200	112524530	11590	11590	11590	11590	1
651	20241010	094100	112512940	11580	11580	11580	11580	862
652	20241010	094000	102530980	11590	11590	11590	11590	0
653	20241010	093900	102530980	11590	11590	11590	11590	0
654	20241010	093800	102530980	11590	11590	11590	11590	0
655	20241010	093700	102530980	11590	11590	11590	11590	0
656	20241010	093600	102530980	11590	11590	11590	11590	9
657	20241010	093500	102426670	11600	11600	11600	11600	862
658	20241010	093400	92427470	11590	11600	11600	11590	960
659	20241010	093300	81292350	11620	11620	11620	11620	0
660	20241010	093200	81292350	11620	11600	11620	11600	751
661	20241010	093100	72569700	11600	11600	11600	11600	10
662	20241010	093000	72453700	11600	11600	11600	11600	0
663	20241010	092900	72453700	11600	11600	11600	11600	11
664	20241010	092800	72326100	11600	11600	11600	11600	0
665	20241010	092700	72326100	11600	11600	11600	11600	0
666	20241010	092600	72326100	11600	11600	11600	11600	0
667	20241010	092500	72326100	11600	11600	11600	11600	870
668	20241010	092400	62234100	11490	11490	11490	11490	0
669	20241010	092300	62234100	11490	11490	11490	11490	91
670	20241010	092200	61188510	11600	11600	11600	11600	0
671	20241010	092100	61188510	11600	11600	11600	11600	0
672	20241010	092000	61188510	11600	11600	11600	11600	2
673	20241010	091900	61165310	11470	11490	11490	11470	124
674	20241010	091800	59742480	11480	11480	11480	11480	1
675	20241010	091700	59731000	11600	11600	11600	11600	0
676	20241010	091600	59731000	11600	11600	11600	11600	871
677	20241010	091500	49627400	11480	11550	11550	11480	386
678	20241010	091400	45169220	11550	11550	11550	11550	0
679	20241010	091300	45169220	11550	11550	11550	11550	25
680	20241010	091200	44880470	11550	11590	11590	11550	700
681	20241010	091100	36789830	11640	11590	11640	11590	46
682	20241010	091000	36254440	11640	11640	11640	11640	859
683	20241010	090900	26255680	11640	11640	11640	11640	0
684	20241010	090800	26255680	11640	11590	11650	11580	267
685	20241010	090700	23159520	11590	11650	11650	11590	47
686	20241010	090600	22612090	11680	11680	11680	11680	0
687	20241010	090500	22612090	11680	11670	11680	11670	856
688	20241010	090400	12614020	11690	11690	11690	11690	0
689	20241010	090300	12614020	11690	11640	11690	11640	953
690	20241010	090200	1516290	11690	11690	11690	11690	0
691	20241010	090100	1516290	11690	11470	11690	11460	56
692	20241010	090000	871670	11530	11460	11530	11460	76