KissMeData/190510/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205000	535815090	13090	13090	13090	13090	1875
3	20241007	204900	535815090	13090	13090	13090	13090	0
4	20241007	204800	535815090	13090	13090	13090	13090	0
5	20241007	204700	535815090	13090	13090	13090	13090	0
6	20241007	204600	535815090	13090	13090	13090	13090	0
7	20241007	204500	535815090	13090	13090	13090	13090	0
8	20241007	204400	535815090	13090	13090	13090	13090	0
9	20241007	204300	535815090	13090	13090	13090	13090	0
10	20241007	204200	535815090	13090	13090	13090	13090	0
11	20241007	204100	535815090	13090	13090	13090	13090	0
12	20241007	204000	535815090	13090	13090	13090	13090	0
13	20241007	203900	535815090	13090	13090	13090	13090	0
14	20241007	203800	535815090	13090	13090	13090	13090	0
15	20241007	203700	535815090	13090	13090	13090	13090	0
16	20241007	203600	535815090	13090	13090	13090	13090	0
17	20241007	203500	535815090	13090	13090	13090	13090	0
18	20241007	203400	535815090	13090	13090	13090	13090	0
19	20241007	203300	535815090	13090	13090	13090	13090	0
20	20241007	203200	535815090	13090	13090	13090	13090	0
21	20241007	203100	535815090	13090	13090	13090	13090	0
22	20241007	203000	535815090	13090	13090	13090	13090	0
23	20241007	202900	535815090	13090	13090	13090	13090	0
24	20241007	202800	535815090	13090	13090	13090	13090	0
25	20241007	202700	535815090	13090	13090	13090	13090	0
26	20241007	202600	535815090	13090	13090	13090	13090	0
27	20241007	202500	535815090	13090	13090	13090	13090	0
28	20241007	202400	535815090	13090	13090	13090	13090	0
29	20241007	202300	535815090	13090	13090	13090	13090	0
30	20241007	202200	535815090	13090	13090	13090	13090	0
31	20241007	202100	535815090	13090	13090	13090	13090	0
32	20241007	202000	535815090	13090	13090	13090	13090	1875
33	20241007	201900	535815090	13090	13090	13090	13090	0
34	20241007	201800	535815090	13090	13090	13090	13090	0
35	20241007	201700	535815090	13090	13090	13090	13090	0
36	20241007	201600	535815090	13090	13090	13090	13090	0
37	20241007	201500	535815090	13090	13090	13090	13090	0
38	20241007	201400	535815090	13090	13090	13090	13090	0
39	20241007	201300	535815090	13090	13090	13090	13090	0
40	20241007	201200	535815090	13090	13090	13090	13090	0
41	20241007	201100	535815090	13090	13090	13090	13090	0
42	20241007	201000	535815090	13090	13090	13090	13090	0
43	20241007	200900	535815090	13090	13090	13090	13090	0
44	20241007	200800	535815090	13090	13090	13090	13090	0
45	20241007	200700	535815090	13090	13090	13090	13090	0
46	20241007	200600	535815090	13090	13090	13090	13090	0
47	20241007	200500	535815090	13090	13090	13090	13090	0
48	20241007	200400	535815090	13090	13090	13090	13090	0
49	20241007	200300	535815090	13090	13090	13090	13090	0
50	20241007	200200	535815090	13090	13090	13090	13090	0
51	20241007	200100	535815090	13090	13090	13090	13090	0
52	20241007	200000	535815090	13090	13090	13090	13090	0
53	20241007	195900	535815090	13090	13090	13090	13090	0
54	20241007	195800	535815090	13090	13090	13090	13090	0
55	20241007	195700	535815090	13090	13090	13090	13090	0
56	20241007	195600	535815090	13090	13090	13090	13090	0
57	20241007	195500	535815090	13090	13090	13090	13090	0
58	20241007	195400	535815090	13090	13090	13090	13090	0
59	20241007	195300	535815090	13090	13090	13090	13090	0
60	20241007	195200	535815090	13090	13090	13090	13090	0
61	20241007	195100	535815090	13090	13090	13090	13090	0
62	20241007	195000	535815090	13090	13090	13090	13090	1875
63	20241007	194900	535815090	13090	13090	13090	13090	0
64	20241007	194800	535815090	13090	13090	13090	13090	0
65	20241007	194700	535815090	13090	13090	13090	13090	0
66	20241007	194600	535815090	13090	13090	13090	13090	0
67	20241007	194500	535815090	13090	13090	13090	13090	0
68	20241007	194400	535815090	13090	13090	13090	13090	0
69	20241007	194300	535815090	13090	13090	13090	13090	0
70	20241007	194200	535815090	13090	13090	13090	13090	0
71	20241007	194100	535815090	13090	13090	13090	13090	0
72	20241007	194000	535815090	13090	13090	13090	13090	0
73	20241007	193900	535815090	13090	13090	13090	13090	0
74	20241007	193800	535815090	13090	13090	13090	13090	0
75	20241007	193700	535815090	13090	13090	13090	13090	0
76	20241007	193600	535815090	13090	13090	13090	13090	0
77	20241007	193500	535815090	13090	13090	13090	13090	0
78	20241007	193400	535815090	13090	13090	13090	13090	0
79	20241007	193300	535815090	13090	13090	13090	13090	0
80	20241007	193200	535815090	13090	13090	13090	13090	0
81	20241007	193100	535815090	13090	13090	13090	13090	0
82	20241007	193000	535815090	13090	13090	13090	13090	0
83	20241007	192900	535815090	13090	13090	13090	13090	0
84	20241007	192800	535815090	13090	13090	13090	13090	0
85	20241007	192700	535815090	13090	13090	13090	13090	0
86	20241007	192600	535815090	13090	13090	13090	13090	0
87	20241007	192500	535815090	13090	13090	13090	13090	0
88	20241007	192400	535815090	13090	13090	13090	13090	0
89	20241007	192300	535815090	13090	13090	13090	13090	0
90	20241007	192200	535815090	13090	13090	13090	13090	0
91	20241007	192100	535815090	13090	13090	13090	13090	0
92	20241007	192000	535815090	13090	13090	13090	13090	1875
93	20241007	191900	535815090	13090	13090	13090	13090	0
94	20241007	191800	535815090	13090	13090	13090	13090	0
95	20241007	191700	535815090	13090	13090	13090	13090	0
96	20241007	191600	535815090	13090	13090	13090	13090	0
97	20241007	191500	535815090	13090	13090	13090	13090	0
98	20241007	191400	535815090	13090	13090	13090	13090	0
99	20241007	191300	535815090	13090	13090	13090	13090	0
100	20241007	191200	535815090	13090	13090	13090	13090	0
101	20241007	191100	535815090	13090	13090	13090	13090	0
102	20241007	191000	535815090	13090	13090	13090	13090	0
103	20241007	190900	535815090	13090	13090	13090	13090	0
104	20241007	190800	535815090	13090	13090	13090	13090	0
105	20241007	190700	535815090	13090	13090	13090	13090	0
106	20241007	190600	535815090	13090	13090	13090	13090	0
107	20241007	190500	535815090	13090	13090	13090	13090	0
108	20241007	190400	535815090	13090	13090	13090	13090	0
109	20241007	190300	535815090	13090	13090	13090	13090	0
110	20241007	190200	535815090	13090	13090	13090	13090	0
111	20241007	190100	535815090	13090	13090	13090	13090	0
112	20241007	190000	535815090	13090	13090	13090	13090	0
113	20241007	185900	535815090	13090	13090	13090	13090	0
114	20241007	185800	535815090	13090	13090	13090	13090	0
115	20241007	185700	535815090	13090	13090	13090	13090	0
116	20241007	185600	535815090	13090	13090	13090	13090	0
117	20241007	185500	535815090	13090	13090	13090	13090	0
118	20241007	185400	535815090	13090	13090	13090	13090	0
119	20241007	185300	535815090	13090	13090	13090	13090	0
120	20241007	185200	535815090	13090	13090	13090	13090	0
121	20241007	185100	535815090	13090	13090	13090	13090	0
122	20241007	185000	535815090	13090	13090	13090	13090	1875
123	20241007	184900	535815090	13090	13090	13090	13090	0
124	20241007	184800	535815090	13090	13090	13090	13090	0
125	20241007	184700	535815090	13090	13090	13090	13090	0
126	20241007	184600	535815090	13090	13090	13090	13090	0
127	20241007	184500	535815090	13090	13090	13090	13090	0
128	20241007	184400	535815090	13090	13090	13090	13090	0
129	20241007	184300	535815090	13090	13090	13090	13090	0
130	20241007	184200	535815090	13090	13090	13090	13090	0
131	20241007	184100	535815090	13090	13090	13090	13090	0
132	20241007	184000	535815090	13090	13090	13090	13090	0
133	20241007	183900	535815090	13090	13090	13090	13090	0
134	20241007	183800	535815090	13090	13090	13090	13090	0
135	20241007	183700	535815090	13090	13090	13090	13090	0
136	20241007	183600	535815090	13090	13090	13090	13090	0
137	20241007	183500	535815090	13090	13090	13090	13090	0
138	20241007	183400	535815090	13090	13090	13090	13090	0
139	20241007	183300	535815090	13090	13090	13090	13090	0
140	20241007	183200	535815090	13090	13090	13090	13090	0
141	20241007	183100	535815090	13090	13090	13090	13090	0
142	20241007	183000	535815090	13090	13090	13090	13090	0
143	20241007	182900	535815090	13090	13090	13090	13090	0
144	20241007	182800	535815090	13090	13090	13090	13090	0
145	20241007	182700	535815090	13090	13090	13090	13090	0
146	20241007	182600	535815090	13090	13090	13090	13090	0
147	20241007	182500	535815090	13090	13090	13090	13090	0
148	20241007	182400	535815090	13090	13090	13090	13090	0
149	20241007	182300	535815090	13090	13090	13090	13090	0
150	20241007	182200	535815090	13090	13090	13090	13090	0
151	20241007	182100	535815090	13090	13090	13090	13090	0
152	20241007	182000	535815090	13090	13090	13090	13090	1875
153	20241007	181900	535815090	13090	13090	13090	13090	0
154	20241007	181800	535815090	13090	13090	13090	13090	0
155	20241007	181700	535815090	13090	13090	13090	13090	0
156	20241007	181600	535815090	13090	13090	13090	13090	0
157	20241007	181500	535815090	13090	13090	13090	13090	0
158	20241007	181400	535815090	13090	13090	13090	13090	0
159	20241007	181300	535815090	13090	13090	13090	13090	0
160	20241007	181200	535815090	13090	13090	13090	13090	0
161	20241007	181100	535815090	13090	13090	13090	13090	0
162	20241007	181000	535815090	13090	13090	13090	13090	0
163	20241007	180900	535815090	13090	13090	13090	13090	0
164	20241007	180800	535815090	13090	13090	13090	13090	0
165	20241007	180700	535815090	13090	13090	13090	13090	0
166	20241007	180600	535815090	13090	13090	13090	13090	0
167	20241007	180500	535815090	13090	13090	13090	13090	0
168	20241007	180400	535815090	13090	13090	13090	13090	0
169	20241007	180300	535815090	13090	13090	13090	13090	0
170	20241007	180200	535815090	13090	13090	13090	13090	0
171	20241007	180100	535815090	13090	13090	13090	13090	0
172	20241007	180000	535815090	13090	13090	13090	13090	0
173	20241007	175900	535815090	13090	13090	13090	13090	0
174	20241007	175800	535815090	13090	13090	13090	13090	0
175	20241007	175700	535815090	13090	13090	13090	13090	0
176	20241007	175600	535815090	13090	13090	13090	13090	0
177	20241007	175500	535815090	13090	13090	13090	13090	0
178	20241007	175400	535815090	13090	13090	13090	13090	0
179	20241007	175300	535815090	13090	13090	13090	13090	0
180	20241007	175200	535815090	13090	13090	13090	13090	0
181	20241007	175100	535815090	13090	13090	13090	13090	0
182	20241007	175000	535815090	13090	13090	13090	13090	1875
183	20241007	174900	535815090	13090	13090	13090	13090	0
184	20241007	174800	535815090	13090	13090	13090	13090	0
185	20241007	174700	535815090	13090	13090	13090	13090	0
186	20241007	174600	535815090	13090	13090	13090	13090	0
187	20241007	174500	535815090	13090	13090	13090	13090	0
188	20241007	174400	535815090	13090	13090	13090	13090	0
189	20241007	174300	535815090	13090	13090	13090	13090	0
190	20241007	174200	535815090	13090	13090	13090	13090	0
191	20241007	174100	535815090	13090	13090	13090	13090	0
192	20241007	174000	535815090	13090	13090	13090	13090	0
193	20241007	173900	535815090	13090	13090	13090	13090	0
194	20241007	173800	535815090	13090	13090	13090	13090	0
195	20241007	173700	535815090	13090	13090	13090	13090	0
196	20241007	173600	535815090	13090	13090	13090	13090	0
197	20241007	173500	535815090	13090	13090	13090	13090	0
198	20241007	173400	535815090	13090	13090	13090	13090	0
199	20241007	173300	535815090	13090	13090	13090	13090	0
200	20241007	173200	535815090	13090	13090	13090	13090	0
201	20241007	173100	535815090	13090	13090	13090	13090	0
202	20241007	173000	535815090	13090	13090	13090	13090	0
203	20241007	172900	535815090	13090	13090	13090	13090	0
204	20241007	172800	535815090	13090	13090	13090	13090	0
205	20241007	172700	535815090	13090	13090	13090	13090	0
206	20241007	172600	535815090	13090	13090	13090	13090	0
207	20241007	172500	535815090	13090	13090	13090	13090	0
208	20241007	172400	535815090	13090	13090	13090	13090	0
209	20241007	172300	535815090	13090	13090	13090	13090	0
210	20241007	172200	535815090	13090	13090	13090	13090	0
211	20241007	172100	535815090	13090	13090	13090	13090	0
212	20241007	172000	535815090	13090	13090	13090	13090	1875
213	20241007	171900	535815090	13090	13090	13090	13090	0
214	20241007	171800	535815090	13090	13090	13090	13090	0
215	20241007	171700	535815090	13090	13090	13090	13090	0
216	20241007	171600	535815090	13090	13090	13090	13090	0
217	20241007	171500	535815090	13090	13090	13090	13090	0
218	20241007	171400	535815090	13090	13090	13090	13090	0
219	20241007	171300	535815090	13090	13090	13090	13090	0
220	20241007	171200	535815090	13090	13090	13090	13090	0
221	20241007	171100	535815090	13090	13090	13090	13090	0
222	20241007	171000	535815090	13090	13090	13090	13090	0
223	20241007	170900	535815090	13090	13090	13090	13090	0
224	20241007	170800	535815090	13090	13090	13090	13090	0
225	20241007	170700	535815090	13090	13090	13090	13090	0
226	20241007	170600	535815090	13090	13090	13090	13090	0
227	20241007	170500	535815090	13090	13090	13090	13090	0
228	20241007	170400	535815090	13090	13090	13090	13090	0
229	20241007	170300	535815090	13090	13090	13090	13090	0
230	20241007	170200	535815090	13090	13090	13090	13090	0
231	20241007	170100	535815090	13090	13090	13090	13090	0
232	20241007	170000	535815090	13090	13090	13090	13090	0
233	20241007	165900	535815090	13090	13090	13090	13090	0
234	20241007	165800	535815090	13090	13090	13090	13090	0
235	20241007	165700	535815090	13090	13090	13090	13090	0
236	20241007	165600	535815090	13090	13090	13090	13090	0
237	20241007	165500	535815090	13090	13090	13090	13090	0
238	20241007	165400	535815090	13090	13090	13090	13090	0
239	20241007	165300	535815090	13090	13090	13090	13090	0
240	20241007	165200	535815090	13090	13090	13090	13090	0
241	20241007	165100	535815090	13090	13090	13090	13090	0
242	20241007	165000	535815090	13090	13090	13090	13090	1875
243	20241007	164900	535815090	13090	13090	13090	13090	0
244	20241007	164800	535815090	13090	13090	13090	13090	0
245	20241007	164700	535815090	13090	13090	13090	13090	0
246	20241007	164600	535815090	13090	13090	13090	13090	0
247	20241007	164500	535815090	13090	13090	13090	13090	0
248	20241007	164400	535815090	13090	13090	13090	13090	0
249	20241007	164300	535815090	13090	13090	13090	13090	0
250	20241007	164200	535815090	13090	13090	13090	13090	0
251	20241007	164100	535815090	13090	13090	13090	13090	0
252	20241007	164000	535815090	13090	13090	13090	13090	0
253	20241007	163900	535815090	13090	13090	13090	13090	0
254	20241007	163800	535815090	13090	13090	13090	13090	0
255	20241007	163700	535815090	13090	13090	13090	13090	0
256	20241007	163600	535815090	13090	13090	13090	13090	0
257	20241007	163500	535815090	13090	13090	13090	13090	0
258	20241007	163400	535815090	13090	13090	13090	13090	0
259	20241007	163300	535815090	13090	13090	13090	13090	0
260	20241007	163200	535815090	13090	13090	13090	13090	0
261	20241007	163100	535815090	13090	13090	13090	13090	0
262	20241007	163000	535815090	13090	13090	13090	13090	0
263	20241007	162900	535815090	13090	13090	13090	13090	0
264	20241007	162800	535815090	13090	13090	13090	13090	0
265	20241007	162700	535815090	13090	13090	13090	13090	0
266	20241007	162600	535815090	13090	13090	13090	13090	0
267	20241007	162500	535815090	13090	13090	13090	13090	0
268	20241007	162400	535815090	13090	13090	13090	13090	0
269	20241007	162300	535815090	13090	13090	13090	13090	0
270	20241007	162200	535815090	13090	13090	13090	13090	0
271	20241007	162100	535815090	13090	13090	13090	13090	0
272	20241007	162000	535815090	13090	13090	13090	13090	1875
273	20241007	161900	535815090	13090	13090	13090	13090	0
274	20241007	161800	535815090	13090	13090	13090	13090	0
275	20241007	161700	535815090	13090	13090	13090	13090	0
276	20241007	161600	535815090	13090	13090	13090	13090	0
277	20241007	161500	535815090	13090	13090	13090	13090	0
278	20241007	161400	535815090	13090	13090	13090	13090	0
279	20241007	161300	535815090	13090	13090	13090	13090	0
280	20241007	161200	535815090	13090	13090	13090	13090	0
281	20241007	161100	535815090	13090	13090	13090	13090	0
282	20241007	161000	535815090	13090	13090	13090	13090	0
283	20241007	160900	535815090	13090	13090	13090	13090	0
284	20241007	160800	535815090	13090	13090	13090	13090	0
285	20241007	160700	535815090	13090	13090	13090	13090	0
286	20241007	160600	535815090	13090	13090	13090	13090	0
287	20241007	160500	535815090	13090	13090	13090	13090	0
288	20241007	160400	535815090	13090	13090	13090	13090	0
289	20241007	160300	535815090	13090	13090	13090	13090	0
290	20241007	160200	535815090	13090	13090	13090	13090	0
291	20241007	160100	535815090	13090	13090	13090	13090	0
292	20241007	160000	535815090	13090	13090	13090	13090	0
293	20241007	155900	535815090	13090	13090	13090	13090	0
294	20241007	155800	535815090	13090	13090	13090	13090	0
295	20241007	155700	535815090	13090	13090	13090	13090	0
296	20241007	155600	535815090	13090	13090	13090	13090	0
297	20241007	155500	535815090	13090	13090	13090	13090	0
298	20241007	155400	535815090	13090	13090	13090	13090	0
299	20241007	155300	535815090	13090	13090	13090	13090	0
300	20241007	155200	535815090	13090	13090	13090	13090	0
301	20241007	155100	535815090	13090	13090	13090	13090	0
302	20241007	155000	535815090	13090	13090	13090	13090	1875
303	20241007	154900	535815090	13090	13090	13090	13090	0
304	20241007	154800	535815090	13090	13090	13090	13090	0
305	20241007	154700	535815090	13090	13090	13090	13090	0
306	20241007	154600	535815090	13090	13090	13090	13090	0
307	20241007	154500	535815090	13090	13090	13090	13090	0
308	20241007	154400	535815090	13090	13090	13090	13090	0
309	20241007	154300	535815090	13090	13090	13090	13090	0
310	20241007	154200	535815090	13090	13090	13090	13090	0
311	20241007	154100	535815090	13090	13090	13090	13090	0
312	20241007	154000	535815090	13090	13090	13090	13090	0
313	20241007	153900	535815090	13090	13090	13090	13090	0
314	20241007	153800	535815090	13090	13090	13090	13090	0
315	20241007	153700	535815090	13090	13090	13090	13090	0
316	20241007	153600	535815090	13090	13090	13090	13090	0
317	20241007	153500	535815090	13090	13090	13090	13090	0
318	20241007	153400	535815090	13090	13090	13090	13090	0
319	20241007	153300	535815090	13090	13090	13090	13090	0
320	20241007	153200	535815090	13090	13090	13090	13090	0
321	20241007	153100	535815090	13090	13090	13090	13090	0
322	20241007	153000	535815090	13090	13090	13090	13090	1875
323	20241007	152900	511271340	13040	13040	13040	13040	0
324	20241007	152800	511271340	13040	13040	13040	13040	0
325	20241007	152700	511271340	13040	13040	13040	13040	0
326	20241007	152600	511271340	13040	13040	13040	13040	0
327	20241007	152500	511271340	13040	13040	13040	13040	0
328	20241007	152400	511271340	13040	13040	13040	13040	0
329	20241007	152300	511271340	13040	13040	13040	13040	0
330	20241007	152200	511271340	13040	13040	13040	13040	0
331	20241007	152100	511271340	13040	13040	13040	13040	0
332	20241007	152000	511271340	13040	13040	13040	13040	0
333	20241007	151900	511271340	13040	12980	13040	12960	264
334	20241007	151800	507842110	12980	12970	12980	12970	14
335	20241007	151700	507660440	12970	13000	13050	12970	1548
336	20241007	151600	487502620	13000	13000	13000	13000	0
337	20241007	151500	487502620	13000	13000	13000	12980	428
338	20241007	151400	481942020	13010	13010	13010	13010	10
339	20241007	151300	481811920	13010	13010	13010	13010	320
340	20241007	151200	477648720	13000	13000	13000	13000	8
341	20241007	151100	477544720	13000	13000	13000	13000	181
342	20241007	151000	475191720	13000	13020	13020	13000	468
343	20241007	150900	469101860	13020	13020	13020	13020	0
344	20241007	150800	469101860	13020	13030	13030	13020	101
345	20241007	150700	467786170	13030	13030	13030	13030	0
346	20241007	150600	467786170	13030	13020	13030	13020	6
347	20241007	150500	467708030	13020	13030	13030	13020	600
348	20241007	150400	459894410	13030	13030	13030	13030	201
349	20241007	150300	457275380	13030	13030	13030	13030	100
350	20241007	150200	455972380	13030	13030	13030	13030	1
351	20241007	150100	455959350	13030	13030	13040	13030	118
352	20241007	150000	454421800	13030	13030	13030	13030	100
353	20241007	145900	453118800	13030	13030	13030	13030	2
354	20241007	145800	453092740	13030	13030	13030	13030	120
355	20241007	145700	451529140	13040	13040	13040	13040	3
356	20241007	145600	451490020	13040	13050	13050	13040	594
357	20241007	145500	443743490	13040	13040	13040	13040	66
358	20241007	145400	442882850	13040	13040	13040	13040	28
359	20241007	145300	442517730	13040	13050	13050	13040	498
360	20241007	145200	436021610	13050	13050	13050	13050	0
361	20241007	145100	436021610	13050	13040	13050	13040	46
362	20241007	145000	435421760	13040	13040	13040	13040	145
363	20241007	144900	433530960	13040	13040	13040	13040	140
364	20241007	144800	431705360	13040	13040	13040	13040	75
365	20241007	144700	430727360	13050	13040	13050	13040	517
366	20241007	144600	423981020	13040	13030	13040	13030	206
367	20241007	144500	421296340	13030	13030	13030	13030	0
368	20241007	144400	421296340	13030	13030	13030	13030	0
369	20241007	144300	421296340	13030	13030	13030	13030	0
370	20241007	144200	421296340	13030	13030	13030	13030	106
371	20241007	144100	419915160	13020	13020	13020	13020	8
372	20241007	144000	419811000	13020	13020	13020	13020	6
373	20241007	143900	419732880	13020	13020	13020	13020	0
374	20241007	143800	419732880	13020	13020	13020	13020	0
375	20241007	143700	419732880	13020	13020	13020	13020	0
376	20241007	143600	419732880	13020	13050	13050	13020	11
377	20241007	143500	419589630	13040	13040	13040	13040	8
378	20241007	143400	419485310	13040	13020	13040	13020	202
379	20241007	143300	416851270	13040	13040	13040	13040	433
380	20241007	143200	411204950	13040	13040	13040	13040	99
381	20241007	143100	409913990	13040	13030	13040	13030	156
382	20241007	143000	407879840	13040	13040	13040	13040	1
383	20241007	142900	407866800	13020	13020	13020	13020	40
384	20241007	142800	407346000	13020	13020	13020	13020	0
385	20241007	142700	407346000	13020	13020	13020	13020	186
386	20241007	142600	404924280	13020	13030	13030	13020	906
387	20241007	142500	393127950	13040	13030	13040	13030	310
388	20241007	142400	389086550	13040	13040	13040	13040	23
389	20241007	142300	388786630	13040	13040	13040	13040	0
390	20241007	142200	388786630	13040	13040	13040	13040	1
391	20241007	142100	388773590	13040	13040	13040	13040	0
392	20241007	142000	388773590	13040	13030	13040	13030	77
393	20241007	141900	387770270	13030	13030	13030	13030	7
394	20241007	141800	387679060	13030	13030	13040	13030	112
395	20241007	141700	386219690	13040	13040	13040	13040	0
396	20241007	141600	386219690	13040	13030	13040	13030	62
397	20241007	141500	385411780	13030	13020	13030	13020	220
398	20241007	141400	382545680	13020	13020	13020	13020	0
399	20241007	141300	382545680	13020	13030	13030	13020	67
400	20241007	141200	381673320	13020	13020	13020	13020	0
401	20241007	141100	381673320	13020	13020	13020	13020	0
402	20241007	141000	381673320	13020	13030	13030	13020	250
403	20241007	140900	378416420	13030	13030	13030	13030	0
404	20241007	140800	378416420	13030	13020	13030	13020	2
405	20241007	140700	378390370	13010	13010	13010	13010	0
406	20241007	140600	378390370	13010	13010	13010	13010	0
407	20241007	140500	378390370	13010	13010	13010	13010	0
408	20241007	140400	378390370	13010	13010	13010	13010	0
409	20241007	140300	378390370	13010	13010	13010	13010	0
410	20241007	140200	378390370	13010	13010	13010	13010	10
411	20241007	140100	378260270	13000	13000	13000	13000	60
412	20241007	140000	377480270	13000	13000	13000	13000	248
413	20241007	135900	374256270	13030	13030	13030	13030	0
414	20241007	135800	374256270	13030	13030	13030	13030	0
415	20241007	135700	374256270	13030	13030	13030	13030	0
416	20241007	135600	374256270	13030	13030	13030	13030	26
417	20241007	135500	373917490	13030	13030	13030	13030	0
418	20241007	135400	373917490	13030	13030	13030	13030	0
419	20241007	135300	373917490	13030	13030	13030	13030	240
420	20241007	135200	370790290	13030	13020	13030	13020	2
421	20241007	135100	370764240	13020	13020	13020	13020	4
422	20241007	135000	370712160	13020	13020	13020	13020	0
423	20241007	134900	370712160	13020	13010	13020	13010	26
424	20241007	134800	370373890	12990	12990	12990	12990	40
425	20241007	134700	369854290	13010	13010	13010	13010	0
426	20241007	134600	369854290	13010	13010	13010	13010	57
427	20241007	134500	369112720	13000	13000	13000	13000	0
428	20241007	134400	369112720	13000	13000	13000	13000	15
429	20241007	134300	368917720	12980	12980	12980	12980	0
430	20241007	134200	368917720	12980	12980	12980	12980	0
431	20241007	134100	368917720	12980	12980	12980	12980	0
432	20241007	134000	368917720	12980	12980	12980	12980	10
433	20241007	133900	368787920	13010	13010	13010	13010	0
434	20241007	133800	368787920	13010	13010	13010	13010	1
435	20241007	133700	368774910	13020	13020	13020	13020	0
436	20241007	133600	368774910	13020	13020	13020	13020	0
437	20241007	133500	368774910	13020	13020	13020	13020	0
438	20241007	133400	368774910	13020	13020	13020	13020	0
439	20241007	133300	368774910	13020	13020	13020	13020	0
440	20241007	133200	368774910	13020	13020	13020	13020	0
441	20241007	133100	368774910	13020	13020	13020	13020	48
442	20241007	133000	368149950	12990	13010	13010	12990	169
443	20241007	132900	365954620	12990	12990	12990	12990	0
444	20241007	132800	365954620	12990	12990	12990	12990	0
445	20241007	132700	365954620	12990	13000	13010	12990	316
446	20241007	132600	361843550	13010	13010	13010	13010	2
447	20241007	132500	361817530	13000	13000	13000	13000	0
448	20241007	132400	361817530	13000	13000	13000	13000	0
449	20241007	132300	361817530	13000	13000	13000	13000	0
450	20241007	132200	361817530	13000	13000	13000	13000	0
451	20241007	132100	361817530	13000	13000	13000	13000	2
452	20241007	132000	361791530	13000	13020	13020	13000	246
453	20241007	131900	358590370	13010	13010	13010	13010	0
454	20241007	131800	358590370	13010	13010	13010	13010	0
455	20241007	131700	358590370	13010	13010	13010	13010	0
456	20241007	131600	358590370	13010	13010	13010	13010	52
457	20241007	131500	357913850	12990	12990	12990	12990	0
458	20241007	131400	357913850	12990	12990	12990	12990	0
459	20241007	131300	357913850	12990	12990	12990	12990	0
460	20241007	131200	357913850	12990	12990	12990	12990	1
461	20241007	131100	357900860	13000	13000	13000	13000	0
462	20241007	131000	357900860	13000	13000	13000	13000	45
463	20241007	130900	357315860	13000	13000	13000	13000	10
464	20241007	130800	357185860	12990	12990	12990	12990	4
465	20241007	130700	357133900	13000	13000	13000	13000	6
466	20241007	130600	357055900	13020	13020	13020	13020	230
467	20241007	130500	354061300	13020	13020	13020	13020	53
468	20241007	130400	353371240	12970	12970	12970	12970	0
469	20241007	130300	353371240	12970	12970	12970	12970	0
470	20241007	130200	353371240	12970	12970	12970	12970	0
471	20241007	130100	353371240	12970	12970	12970	12970	0
472	20241007	130000	353371240	12970	12970	12970	12970	0
473	20241007	125900	353371240	12970	12990	12990	12970	123
474	20241007	125800	351774260	12990	12990	12990	12990	0
475	20241007	125700	351774260	12990	12990	12990	12990	0
476	20241007	125600	351774260	12990	12990	12990	12990	0
477	20241007	125500	351774260	12990	12990	12990	12990	1
478	20241007	125400	351761270	13020	13020	13020	13020	7
479	20241007	125300	351670130	13020	13020	13020	13020	0
480	20241007	125200	351670130	13020	13020	13020	13020	68
481	20241007	125100	350784770	13020	13020	13020	13020	0
482	20241007	125000	350784770	13020	13020	13020	13020	0
483	20241007	124900	350784770	13020	13020	13020	13020	0
484	20241007	124800	350784770	13020	13020	13020	13020	0
485	20241007	124700	350784770	13020	13020	13020	13020	0
486	20241007	124600	350784770	13020	13020	13020	13020	3
487	20241007	124500	350745710	13010	13010	13010	13010	0
488	20241007	124400	350745710	13010	13010	13010	13010	0
489	20241007	124300	350745710	13010	13010	13010	13010	106
490	20241007	124200	349366650	13000	13000	13000	13000	0
491	20241007	124100	349366650	13000	13000	13000	13000	0
492	20241007	124000	349366650	13000	13000	13000	13000	0
493	20241007	123900	349366650	13000	13000	13000	13000	0
494	20241007	123800	349366650	13000	13000	13000	13000	250
495	20241007	123700	346116650	13000	13000	13000	13000	0
496	20241007	123600	346116650	13000	13000	13000	13000	0
497	20241007	123500	346116650	13000	13000	13000	13000	235
498	20241007	123400	343061650	13000	13000	13000	13000	9
499	20241007	123300	342944650	13000	13000	13000	13000	0
500	20241007	123200	342944650	13000	13000	13000	13000	0
501	20241007	123100	342944650	13000	13000	13000	13000	0
502	20241007	123000	342944650	13000	13000	13000	13000	0
503	20241007	122900	342944650	13000	13000	13000	13000	0
504	20241007	122800	342944650	13000	13000	13000	13000	0
505	20241007	122700	342944650	13000	13000	13000	13000	0
506	20241007	122600	342944650	13000	13000	13000	13000	1
507	20241007	122500	342931650	12990	12990	12990	12990	0
508	20241007	122400	342931650	12990	13010	13010	12990	176
509	20241007	122300	340642090	13010	13010	13010	13010	0
510	20241007	122200	340642090	13010	13010	13010	13010	32
511	20241007	122100	340225770	12980	12980	12980	12980	0
512	20241007	122000	340225770	12980	12980	12980	12980	38
513	20241007	121900	339732530	12970	12970	12970	12970	0
514	20241007	121800	339732530	12970	12970	12970	12970	0
515	20241007	121700	339732530	12970	12970	12970	12970	0
516	20241007	121600	339732530	12970	12970	12970	12970	140
517	20241007	121500	337916730	12970	12970	12970	12970	3
518	20241007	121400	337877820	12980	12990	12990	12980	112
519	20241007	121300	336423780	13010	13010	13010	13010	0
520	20241007	121200	336423780	13010	13010	13010	13010	2
521	20241007	121100	336397760	12990	12990	12990	12990	0
522	20241007	121000	336397760	12990	12990	12990	12990	10
523	20241007	120900	336267860	12980	12980	12980	12980	5
524	20241007	120800	336202960	12980	13010	13010	12980	2
525	20241007	120700	336176970	13010	13010	13010	13010	1
526	20241007	120600	336163960	12980	12980	12980	12980	0
527	20241007	120500	336163960	12980	12980	12980	12980	0
528	20241007	120400	336163960	12980	12980	12980	12980	0
529	20241007	120300	336163960	12980	12990	12990	12980	501
530	20241007	120200	329656070	13000	13000	13000	13000	42
531	20241007	120100	329110070	13000	13000	13000	13000	0
532	20241007	120000	329110070	13000	13000	13000	13000	0
533	20241007	115900	329110070	13000	13000	13000	13000	401
534	20241007	115800	323897070	12990	13000	13000	12990	159
535	20241007	115700	321830170	13020	13020	13020	13020	0
536	20241007	115600	321830170	13020	12990	13020	12990	81
537	20241007	115500	320776480	13000	13000	13000	13000	0
538	20241007	115400	320776480	13000	13000	13000	13000	0
539	20241007	115300	320776480	13000	13000	13000	13000	500
540	20241007	115200	314276480	13000	13000	13000	13000	10
541	20241007	115100	314146480	13000	13000	13000	13000	0
542	20241007	115000	314146480	13000	13000	13000	13000	92
543	20241007	114900	312950480	13000	13000	13000	13000	250
544	20241007	114800	309700480	13000	13000	13000	13000	150
545	20241007	114700	307750480	13000	13000	13000	13000	200
546	20241007	114600	305150480	13000	13000	13000	13000	10
547	20241007	114500	305020480	13000	13000	13000	13000	97
548	20241007	114400	303759480	13020	13020	13020	13020	0
549	20241007	114300	303759480	13020	13020	13020	13020	200
550	20241007	114200	301155480	12990	13000	13010	12990	31
551	20241007	114100	300752510	12990	12990	12990	12990	0
552	20241007	114000	300752510	12990	12990	12990	12990	0
553	20241007	113900	300752510	12990	12990	12990	12990	102
554	20241007	113800	299427530	12990	13000	13000	12990	68
555	20241007	113700	298543730	13010	13010	13010	13010	121
556	20241007	113600	296969520	13000	13000	13000	13000	0
557	20241007	113500	296969520	13000	13010	13010	13000	229
558	20241007	113400	293991230	13030	13030	13030	13030	0
559	20241007	113300	293991230	13030	13030	13030	13030	0
560	20241007	113200	293991230	13030	13000	13030	13000	727
561	20241007	113100	284539930	13000	13000	13000	13000	71
562	20241007	113000	283616930	13030	13030	13030	13030	0
563	20241007	112900	283616930	13030	13030	13030	13030	0
564	20241007	112800	283616930	13030	13030	13030	13030	0
565	20241007	112700	283616930	13030	13030	13030	13030	0
566	20241007	112600	283616930	13030	13030	13030	13030	0
567	20241007	112500	283616930	13030	13030	13030	13030	0
568	20241007	112400	283616930	13030	13030	13030	13030	3
569	20241007	112300	283577840	13040	13020	13040	13020	259
570	20241007	112200	280200520	13020	13020	13020	13020	206
571	20241007	112100	277518400	13020	13020	13020	13020	2
572	20241007	112000	277492360	13040	13020	13040	13020	298
573	20241007	111900	273609320	13020	13020	13020	13020	0
574	20241007	111800	273609320	13020	13020	13020	13020	0
575	20241007	111700	273609320	13020	13010	13020	13010	453
576	20241007	111600	267713260	13000	13000	13000	13000	143
577	20241007	111500	265854260	12950	12950	12950	12950	1
578	20241007	111400	265841310	12950	12950	12950	12950	0
579	20241007	111300	265841310	12950	12950	12950	12950	0
580	20241007	111200	265841310	12950	12950	12950	12950	1
581	20241007	111100	265828360	12960	12960	12960	12960	0
582	20241007	111000	265828360	12960	12960	12960	12960	0
583	20241007	110900	265828360	12960	12960	12960	12960	0
584	20241007	110800	265828360	12960	12960	12960	12960	43
585	20241007	110700	265271080	12950	12950	12950	12950	94
586	20241007	110600	264053780	13000	13000	13000	13000	0
587	20241007	110500	264053780	13000	13000	13000	13000	0
588	20241007	110400	264053780	13000	13000	13000	13000	1
589	20241007	110300	264040780	13000	13000	13000	13000	0
590	20241007	110200	264040780	13000	13000	13000	13000	10
591	20241007	110100	263910780	13000	12990	13000	12990	110
592	20241007	110000	262480880	12990	12990	12990	12990	40
593	20241007	105900	261961280	12980	12980	12980	12980	50
594	20241007	105800	261312280	12980	12980	12980	12980	0
595	20241007	105700	261312280	12980	12980	12980	12980	0
596	20241007	105600	261312280	12980	12980	12980	12980	0
597	20241007	105500	261312280	12980	12980	12980	12980	0
598	20241007	105400	261312280	12980	12980	12980	12980	0
599	20241007	105300	261312280	12980	12980	12980	12980	1
600	20241007	105200	261299300	12980	12980	12980	12980	0
601	20241007	105100	261299300	12980	12980	12980	12980	0
602	20241007	105000	261299300	12980	12950	12980	12940	730
603	20241007	104900	251848060	12960	12970	12970	12960	282
604	20241007	104800	248191020	12970	12950	12970	12950	2
605	20241007	104700	248165100	12950	12970	12970	12950	7
606	20241007	104600	248074430	12950	12950	12950	12950	0
607	20241007	104500	248074430	12950	12950	12950	12950	10
608	20241007	104400	247944930	12980	12980	12980	12980	0
609	20241007	104300	247944930	12980	12980	12980	12980	0
610	20241007	104200	247944930	12980	12980	12980	12980	1
611	20241007	104100	247931950	12950	12990	12990	12950	1185
612	20241007	104000	232582270	13000	13000	13000	13000	127
613	20241007	103900	230931270	13030	13030	13030	13030	50
614	20241007	103800	230279770	13030	13030	13030	13030	45
615	20241007	103700	229693420	13030	13030	13030	13030	0
616	20241007	103600	229693420	13030	12980	13030	12980	1670
617	20241007	103500	207970630	12980	12980	12980	12980	66
618	20241007	103400	207113950	12990	12970	12990	12970	5
619	20241007	103300	207049020	12980	12980	12980	12980	30
620	20241007	103200	206659620	12990	12990	12990	12990	0
621	20241007	103100	206659620	12990	12990	12990	12990	0
622	20241007	103000	206659620	12990	12990	12990	12990	0
623	20241007	102900	206659620	12990	12990	12990	12990	0
624	20241007	102800	206659620	12990	12990	12990	12990	1
625	20241007	102700	206646630	12950	12950	12950	12950	107
626	20241007	102600	205260980	12960	12960	12960	12960	349
627	20241007	102500	200737940	12950	12990	12990	12950	524
628	20241007	102400	193934380	12990	12980	12990	12980	152
629	20241007	102300	191960400	12940	12940	12940	12940	0
630	20241007	102200	191960400	12940	12940	12940	12940	0
631	20241007	102100	191960400	12940	12940	12940	12940	0
632	20241007	102000	191960400	12940	12970	12970	12940	240
633	20241007	101900	188851930	12960	12970	12970	12960	89
634	20241007	101800	187698470	12970	12970	12970	12970	14
635	20241007	101700	187516890	12970	12980	12980	12970	56
636	20241007	101600	186790290	12980	12980	12980	12980	10
637	20241007	101500	186660490	13000	13000	13000	13000	116
638	20241007	101400	185152490	12980	12980	12980	12980	10
639	20241007	101300	185022690	13000	13000	13000	13000	0
640	20241007	101200	185022690	13000	13000	13000	13000	20
641	20241007	101100	184762690	13000	13000	13000	13000	5
642	20241007	101000	184697690	13000	13000	13000	13000	56
643	20241007	100900	183969690	13010	13010	13010	13010	171
644	20241007	100800	181744980	13010	13000	13010	12960	36
645	20241007	100700	181277130	13000	13010	13010	13000	31
646	20241007	100600	180874070	13020	13020	13020	13020	5
647	20241007	100500	180808970	13020	13010	13020	13010	513
648	20241007	100400	174131810	13000	13000	13000	13000	217
649	20241007	100300	171310810	13010	12970	13010	12970	702
650	20241007	100200	162188440	12930	12930	12930	12930	0
651	20241007	100100	162188440	12930	12930	12930	12930	0
652	20241007	100000	162188440	12930	12930	12930	12930	3
653	20241007	095900	162149650	12990	12990	12990	12990	10
654	20241007	095800	162019750	12930	12930	12930	12930	0
655	20241007	095700	162019750	12930	12930	12930	12930	1
656	20241007	095600	162006820	12990	12990	12990	12990	0
657	20241007	095500	162006820	12990	12990	12990	12990	50
658	20241007	095400	161357320	12990	12910	12990	12890	1391
659	20241007	095300	143402250	12910	12910	12910	12910	140
660	20241007	095200	141594850	12900	12900	12900	12900	0
661	20241007	095100	141594850	12900	12900	12900	12900	120
662	20241007	095000	140046850	12900	13000	13000	12900	58
663	20241007	094900	139297440	13000	12960	13000	12960	362
664	20241007	094800	134596920	12960	12960	12960	12960	5
665	20241007	094700	134532120	12960	12960	12960	12960	0
666	20241007	094600	134532120	12960	12950	12960	12950	184
667	20241007	094500	132149130	12940	12940	12940	12940	142
668	20241007	094400	130311650	12940	12870	12940	12870	2
669	20241007	094300	130285840	12930	12890	12930	12890	210
670	20241007	094200	127578540	12890	12890	12890	12890	0
671	20241007	094100	127578540	12890	12890	12890	12890	0
672	20241007	094000	127578540	12890	12890	12890	12890	0
673	20241007	093900	127578540	12890	12890	12890	12890	55
674	20241007	093800	126869590	12860	12860	12860	12860	85
675	20241007	093700	125776490	12860	12870	12870	12860	274
676	20241007	093600	122252840	12870	12870	12870	12870	150
677	20241007	093500	120322340	12870	12880	12880	12870	19
678	20241007	093400	120077800	12880	12880	12880	12880	15
679	20241007	093300	119884600	12880	12880	12880	12880	76
680	20241007	093200	118905720	12890	12890	12890	12890	9
681	20241007	093100	118789710	12890	12940	12940	12890	143
682	20241007	093000	116941290	12890	12890	12890	12890	1
683	20241007	092900	116928400	12890	12900	12900	12890	196
684	20241007	092800	114401310	12900	12900	12900	12900	80
685	20241007	092700	113369310	12900	12900	12900	12900	13
686	20241007	092600	113201610	12950	12950	12950	12950	0
687	20241007	092500	113201610	12950	12930	12950	12930	111
688	20241007	092400	111766160	12950	12950	12950	12930	666
689	20241007	092300	103142970	12960	12960	12960	12960	111
690	20241007	092200	101704410	12960	12960	12960	12960	4
691	20241007	092100	101652570	12960	12970	12970	12960	209
692	20241007	092000	98941910	12950	12960	12960	12950	511
693	20241007	091900	92320150	12960	13010	13010	12960	225
694	20241007	091800	89397950	13010	12990	13010	12990	307
695	20241007	091700	85407310	12990	12990	12990	12950	30
696	20241007	091600	85018010	12990	12980	12990	12950	12
697	20241007	091500	84862300	12940	12960	12960	12940	253
698	20241007	091400	81586710	12950	12950	12950	12950	9
699	20241007	091300	81470160	12930	12950	12950	12930	6
700	20241007	091200	81392480	12940	12900	12940	12900	214
701	20241007	091100	78624400	12890	12890	12890	12890	50
702	20241007	091000	77979900	12890	12890	12890	12890	13
703	20241007	090900	77812330	12870	12840	12870	12840	795
704	20241007	090800	67586260	12840	12840	12840	12840	8
705	20241007	090700	67483540	12840	12800	12840	12800	188
706	20241007	090600	65077090	12800	12800	12810	12800	605
707	20241007	090500	57329480	12800	12820	12820	12800	1565
708	20241007	090400	37291860	12840	12860	12870	12840	1514
709	20241007	090300	17831330	12870	12870	12870	12870	200
710	20241007	090200	15257330	12860	12860	12900	12860	149
711	20241007	090100	13339570	12860	12930	12930	12860	471
712	20241007	090000	7262200	12920	12950	12950	12920	561