KissMeData/215360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210000	169360980	12400	12400	12400	12400	628
3	20241008	205900	169360980	12400	12400	12400	12400	0
4	20241008	205800	169360980	12400	12400	12400	12400	0
5	20241008	205700	169360980	12400	12400	12400	12400	0
6	20241008	205600	169360980	12400	12400	12400	12400	0
7	20241008	205500	169360980	12400	12400	12400	12400	0
8	20241008	205400	169360980	12400	12400	12400	12400	0
9	20241008	205300	169360980	12400	12400	12400	12400	0
10	20241008	205200	169360980	12400	12400	12400	12400	0
11	20241008	205100	169360980	12400	12400	12400	12400	0
12	20241008	205000	169360980	12400	12400	12400	12400	0
13	20241008	204900	169360980	12400	12400	12400	12400	0
14	20241008	204800	169360980	12400	12400	12400	12400	0
15	20241008	204700	169360980	12400	12400	12400	12400	0
16	20241008	204600	169360980	12400	12400	12400	12400	0
17	20241008	204500	169360980	12400	12400	12400	12400	0
18	20241008	204400	169360980	12400	12400	12400	12400	0
19	20241008	204300	169360980	12400	12400	12400	12400	0
20	20241008	204200	169360980	12400	12400	12400	12400	0
21	20241008	204100	169360980	12400	12400	12400	12400	0
22	20241008	204000	169360980	12400	12400	12400	12400	0
23	20241008	203900	169360980	12400	12400	12400	12400	0
24	20241008	203800	169360980	12400	12400	12400	12400	0
25	20241008	203700	169360980	12400	12400	12400	12400	0
26	20241008	203600	169360980	12400	12400	12400	12400	0
27	20241008	203500	169360980	12400	12400	12400	12400	0
28	20241008	203400	169360980	12400	12400	12400	12400	0
29	20241008	203300	169360980	12400	12400	12400	12400	0
30	20241008	203200	169360980	12400	12400	12400	12400	0
31	20241008	203100	169360980	12400	12400	12400	12400	0
32	20241008	203000	169360980	12400	12400	12400	12400	628
33	20241008	202900	169360980	12400	12400	12400	12400	0
34	20241008	202800	169360980	12400	12400	12400	12400	0
35	20241008	202700	169360980	12400	12400	12400	12400	0
36	20241008	202600	169360980	12400	12400	12400	12400	0
37	20241008	202500	169360980	12400	12400	12400	12400	0
38	20241008	202400	169360980	12400	12400	12400	12400	0
39	20241008	202300	169360980	12400	12400	12400	12400	0
40	20241008	202200	169360980	12400	12400	12400	12400	0
41	20241008	202100	169360980	12400	12400	12400	12400	0
42	20241008	202000	169360980	12400	12400	12400	12400	0
43	20241008	201900	169360980	12400	12400	12400	12400	0
44	20241008	201800	169360980	12400	12400	12400	12400	0
45	20241008	201700	169360980	12400	12400	12400	12400	0
46	20241008	201600	169360980	12400	12400	12400	12400	0
47	20241008	201500	169360980	12400	12400	12400	12400	0
48	20241008	201400	169360980	12400	12400	12400	12400	0
49	20241008	201300	169360980	12400	12400	12400	12400	0
50	20241008	201200	169360980	12400	12400	12400	12400	0
51	20241008	201100	169360980	12400	12400	12400	12400	0
52	20241008	201000	169360980	12400	12400	12400	12400	0
53	20241008	200900	169360980	12400	12400	12400	12400	0
54	20241008	200800	169360980	12400	12400	12400	12400	0
55	20241008	200700	169360980	12400	12400	12400	12400	0
56	20241008	200600	169360980	12400	12400	12400	12400	0
57	20241008	200500	169360980	12400	12400	12400	12400	0
58	20241008	200400	169360980	12400	12400	12400	12400	0
59	20241008	200300	169360980	12400	12400	12400	12400	0
60	20241008	200200	169360980	12400	12400	12400	12400	0
61	20241008	200100	169360980	12400	12400	12400	12400	0
62	20241008	200000	169360980	12400	12400	12400	12400	628
63	20241008	195900	169360980	12400	12400	12400	12400	0
64	20241008	195800	169360980	12400	12400	12400	12400	0
65	20241008	195700	169360980	12400	12400	12400	12400	0
66	20241008	195600	169360980	12400	12400	12400	12400	0
67	20241008	195500	169360980	12400	12400	12400	12400	0
68	20241008	195400	169360980	12400	12400	12400	12400	0
69	20241008	195300	169360980	12400	12400	12400	12400	0
70	20241008	195200	169360980	12400	12400	12400	12400	0
71	20241008	195100	169360980	12400	12400	12400	12400	0
72	20241008	195000	169360980	12400	12400	12400	12400	0
73	20241008	194900	169360980	12400	12400	12400	12400	0
74	20241008	194800	169360980	12400	12400	12400	12400	0
75	20241008	194700	169360980	12400	12400	12400	12400	0
76	20241008	194600	169360980	12400	12400	12400	12400	0
77	20241008	194500	169360980	12400	12400	12400	12400	0
78	20241008	194400	169360980	12400	12400	12400	12400	0
79	20241008	194300	169360980	12400	12400	12400	12400	0
80	20241008	194200	169360980	12400	12400	12400	12400	0
81	20241008	194100	169360980	12400	12400	12400	12400	0
82	20241008	194000	169360980	12400	12400	12400	12400	0
83	20241008	193900	169360980	12400	12400	12400	12400	0
84	20241008	193800	169360980	12400	12400	12400	12400	0
85	20241008	193700	169360980	12400	12400	12400	12400	0
86	20241008	193600	169360980	12400	12400	12400	12400	0
87	20241008	193500	169360980	12400	12400	12400	12400	0
88	20241008	193400	169360980	12400	12400	12400	12400	0
89	20241008	193300	169360980	12400	12400	12400	12400	0
90	20241008	193200	169360980	12400	12400	12400	12400	0
91	20241008	193100	169360980	12400	12400	12400	12400	0
92	20241008	193000	169360980	12400	12400	12400	12400	628
93	20241008	192900	169360980	12400	12400	12400	12400	0
94	20241008	192800	169360980	12400	12400	12400	12400	0
95	20241008	192700	169360980	12400	12400	12400	12400	0
96	20241008	192600	169360980	12400	12400	12400	12400	0
97	20241008	192500	169360980	12400	12400	12400	12400	0
98	20241008	192400	169360980	12400	12400	12400	12400	0
99	20241008	192300	169360980	12400	12400	12400	12400	0
100	20241008	192200	169360980	12400	12400	12400	12400	0
101	20241008	192100	169360980	12400	12400	12400	12400	0
102	20241008	192000	169360980	12400	12400	12400	12400	0
103	20241008	191900	169360980	12400	12400	12400	12400	0
104	20241008	191800	169360980	12400	12400	12400	12400	0
105	20241008	191700	169360980	12400	12400	12400	12400	0
106	20241008	191600	169360980	12400	12400	12400	12400	0
107	20241008	191500	169360980	12400	12400	12400	12400	0
108	20241008	191400	169360980	12400	12400	12400	12400	0
109	20241008	191300	169360980	12400	12400	12400	12400	0
110	20241008	191200	169360980	12400	12400	12400	12400	0
111	20241008	191100	169360980	12400	12400	12400	12400	0
112	20241008	191000	169360980	12400	12400	12400	12400	0
113	20241008	190900	169360980	12400	12400	12400	12400	0
114	20241008	190800	169360980	12400	12400	12400	12400	0
115	20241008	190700	169360980	12400	12400	12400	12400	0
116	20241008	190600	169360980	12400	12400	12400	12400	0
117	20241008	190500	169360980	12400	12400	12400	12400	0
118	20241008	190400	169360980	12400	12400	12400	12400	0
119	20241008	190300	169360980	12400	12400	12400	12400	0
120	20241008	190200	169360980	12400	12400	12400	12400	0
121	20241008	190100	169360980	12400	12400	12400	12400	0
122	20241008	190000	169360980	12400	12400	12400	12400	628
123	20241008	185900	169360980	12400	12400	12400	12400	0
124	20241008	185800	169360980	12400	12400	12400	12400	0
125	20241008	185700	169360980	12400	12400	12400	12400	0
126	20241008	185600	169360980	12400	12400	12400	12400	0
127	20241008	185500	169360980	12400	12400	12400	12400	0
128	20241008	185400	169360980	12400	12400	12400	12400	0
129	20241008	185300	169360980	12400	12400	12400	12400	0
130	20241008	185200	169360980	12400	12400	12400	12400	0
131	20241008	185100	169360980	12400	12400	12400	12400	0
132	20241008	185000	169360980	12400	12400	12400	12400	0
133	20241008	184900	169360980	12400	12400	12400	12400	0
134	20241008	184800	169360980	12400	12400	12400	12400	0
135	20241008	184700	169360980	12400	12400	12400	12400	0
136	20241008	184600	169360980	12400	12400	12400	12400	0
137	20241008	184500	169360980	12400	12400	12400	12400	0
138	20241008	184400	169360980	12400	12400	12400	12400	0
139	20241008	184300	169360980	12400	12400	12400	12400	0
140	20241008	184200	169360980	12400	12400	12400	12400	0
141	20241008	184100	169360980	12400	12400	12400	12400	0
142	20241008	184000	169360980	12400	12400	12400	12400	0
143	20241008	183900	169360980	12400	12400	12400	12400	0
144	20241008	183800	169360980	12400	12400	12400	12400	0
145	20241008	183700	169360980	12400	12400	12400	12400	0
146	20241008	183600	169360980	12400	12400	12400	12400	0
147	20241008	183500	169360980	12400	12400	12400	12400	0
148	20241008	183400	169360980	12400	12400	12400	12400	0
149	20241008	183300	169360980	12400	12400	12400	12400	0
150	20241008	183200	169360980	12400	12400	12400	12400	0
151	20241008	183100	169360980	12400	12400	12400	12400	0
152	20241008	183000	169360980	12400	12400	12400	12400	628
153	20241008	182900	169360980	12400	12400	12400	12400	0
154	20241008	182800	169360980	12400	12400	12400	12400	0
155	20241008	182700	169360980	12400	12400	12400	12400	0
156	20241008	182600	169360980	12400	12400	12400	12400	0
157	20241008	182500	169360980	12400	12400	12400	12400	0
158	20241008	182400	169360980	12400	12400	12400	12400	0
159	20241008	182300	169360980	12400	12400	12400	12400	0
160	20241008	182200	169360980	12400	12400	12400	12400	0
161	20241008	182100	169360980	12400	12400	12400	12400	0
162	20241008	182000	169360980	12400	12400	12400	12400	0
163	20241008	181900	169360980	12400	12400	12400	12400	0
164	20241008	181800	169360980	12400	12400	12400	12400	0
165	20241008	181700	169360980	12400	12400	12400	12400	0
166	20241008	181600	169360980	12400	12400	12400	12400	0
167	20241008	181500	169360980	12400	12400	12400	12400	0
168	20241008	181400	169360980	12400	12400	12400	12400	0
169	20241008	181300	169360980	12400	12400	12400	12400	0
170	20241008	181200	169360980	12400	12400	12400	12400	0
171	20241008	181100	169360980	12400	12400	12400	12400	0
172	20241008	181000	169360980	12400	12400	12400	12400	0
173	20241008	180900	169360980	12400	12400	12400	12400	0
174	20241008	180800	169360980	12400	12400	12400	12400	0
175	20241008	180700	169360980	12400	12400	12400	12400	0
176	20241008	180600	169360980	12400	12400	12400	12400	0
177	20241008	180500	169360980	12400	12400	12400	12400	0
178	20241008	180400	169360980	12400	12400	12400	12400	0
179	20241008	180300	169360980	12400	12400	12400	12400	0
180	20241008	180200	169360980	12400	12400	12400	12400	0
181	20241008	180100	169360980	12400	12400	12400	12400	0
182	20241008	180000	169360980	12400	12400	12400	12400	628
183	20241008	175900	169360980	12400	12400	12400	12400	0
184	20241008	175800	169360980	12400	12400	12400	12400	0
185	20241008	175700	169360980	12400	12400	12400	12400	0
186	20241008	175600	169360980	12400	12400	12400	12400	0
187	20241008	175500	169360980	12400	12400	12400	12400	0
188	20241008	175400	169360980	12400	12400	12400	12400	0
189	20241008	175300	169360980	12400	12400	12400	12400	0
190	20241008	175200	169360980	12400	12400	12400	12400	0
191	20241008	175100	169360980	12400	12400	12400	12400	0
192	20241008	175000	169360980	12400	12400	12400	12400	0
193	20241008	174900	169360980	12400	12400	12400	12400	0
194	20241008	174800	169360980	12400	12400	12400	12400	0
195	20241008	174700	169360980	12400	12400	12400	12400	0
196	20241008	174600	169360980	12400	12400	12400	12400	0
197	20241008	174500	169360980	12400	12400	12400	12400	0
198	20241008	174400	169360980	12400	12400	12400	12400	0
199	20241008	174300	169360980	12400	12400	12400	12400	0
200	20241008	174200	169360980	12400	12400	12400	12400	0
201	20241008	174100	169360980	12400	12400	12400	12400	0
202	20241008	174000	169360980	12400	12400	12400	12400	0
203	20241008	173900	169360980	12400	12400	12400	12400	0
204	20241008	173800	169360980	12400	12400	12400	12400	0
205	20241008	173700	169360980	12400	12400	12400	12400	0
206	20241008	173600	169360980	12400	12400	12400	12400	0
207	20241008	173500	169360980	12400	12400	12400	12400	0
208	20241008	173400	169360980	12400	12400	12400	12400	0
209	20241008	173300	169360980	12400	12400	12400	12400	0
210	20241008	173200	169360980	12400	12400	12400	12400	0
211	20241008	173100	169360980	12400	12400	12400	12400	0
212	20241008	173000	169360980	12400	12400	12400	12400	628
213	20241008	172900	169360980	12400	12400	12400	12400	0
214	20241008	172800	169360980	12400	12400	12400	12400	0
215	20241008	172700	169360980	12400	12400	12400	12400	0
216	20241008	172600	169360980	12400	12400	12400	12400	0
217	20241008	172500	169360980	12400	12400	12400	12400	0
218	20241008	172400	169360980	12400	12400	12400	12400	0
219	20241008	172300	169360980	12400	12400	12400	12400	0
220	20241008	172200	169360980	12400	12400	12400	12400	0
221	20241008	172100	169360980	12400	12400	12400	12400	0
222	20241008	172000	169360980	12400	12400	12400	12400	0
223	20241008	171900	169360980	12400	12400	12400	12400	0
224	20241008	171800	169360980	12400	12400	12400	12400	0
225	20241008	171700	169360980	12400	12400	12400	12400	0
226	20241008	171600	169360980	12400	12400	12400	12400	0
227	20241008	171500	169360980	12400	12400	12400	12400	0
228	20241008	171400	169360980	12400	12400	12400	12400	0
229	20241008	171300	169360980	12400	12400	12400	12400	0
230	20241008	171200	169360980	12400	12400	12400	12400	0
231	20241008	171100	169360980	12400	12400	12400	12400	0
232	20241008	171000	169360980	12400	12400	12400	12400	0
233	20241008	170900	169360980	12400	12400	12400	12400	0
234	20241008	170800	169360980	12400	12400	12400	12400	0
235	20241008	170700	169360980	12400	12400	12400	12400	0
236	20241008	170600	169360980	12400	12400	12400	12400	0
237	20241008	170500	169360980	12400	12400	12400	12400	0
238	20241008	170400	169360980	12400	12400	12400	12400	0
239	20241008	170300	169360980	12400	12400	12400	12400	0
240	20241008	170200	169360980	12400	12400	12400	12400	0
241	20241008	170100	169360980	12400	12400	12400	12400	0
242	20241008	170000	169360980	12400	12400	12400	12400	628
243	20241008	165900	169360980	12400	12400	12400	12400	0
244	20241008	165800	169360980	12400	12400	12400	12400	0
245	20241008	165700	169360980	12400	12400	12400	12400	0
246	20241008	165600	169360980	12400	12400	12400	12400	0
247	20241008	165500	169360980	12400	12400	12400	12400	0
248	20241008	165400	169360980	12400	12400	12400	12400	0
249	20241008	165300	169360980	12400	12400	12400	12400	0
250	20241008	165200	169360980	12400	12400	12400	12400	0
251	20241008	165100	169360980	12400	12400	12400	12400	0
252	20241008	165000	169360980	12400	12400	12400	12400	0
253	20241008	164900	169360980	12400	12400	12400	12400	0
254	20241008	164800	169360980	12400	12400	12400	12400	0
255	20241008	164700	169360980	12400	12400	12400	12400	0
256	20241008	164600	169360980	12400	12400	12400	12400	0
257	20241008	164500	169360980	12400	12400	12400	12400	0
258	20241008	164400	169360980	12400	12400	12400	12400	0
259	20241008	164300	169360980	12400	12400	12400	12400	0
260	20241008	164200	169360980	12400	12400	12400	12400	0
261	20241008	164100	169360980	12400	12400	12400	12400	0
262	20241008	164000	169360980	12400	12400	12400	12400	0
263	20241008	163900	169360980	12400	12400	12400	12400	0
264	20241008	163800	169360980	12400	12400	12400	12400	0
265	20241008	163700	169360980	12400	12400	12400	12400	0
266	20241008	163600	169360980	12400	12400	12400	12400	0
267	20241008	163500	169360980	12400	12400	12400	12400	0
268	20241008	163400	169360980	12400	12400	12400	12400	0
269	20241008	163300	169360980	12400	12400	12400	12400	0
270	20241008	163200	169360980	12400	12400	12400	12400	0
271	20241008	163100	169360980	12400	12400	12400	12400	0
272	20241008	163000	169360980	12400	12400	12400	12400	628
273	20241008	162900	169360980	12400	12400	12400	12400	0
274	20241008	162800	169360980	12400	12400	12400	12400	0
275	20241008	162700	169360980	12400	12400	12400	12400	0
276	20241008	162600	169360980	12400	12400	12400	12400	0
277	20241008	162500	169360980	12400	12400	12400	12400	0
278	20241008	162400	169360980	12400	12400	12400	12400	0
279	20241008	162300	169360980	12400	12400	12400	12400	0
280	20241008	162200	169360980	12400	12400	12400	12400	0
281	20241008	162100	169360980	12400	12400	12400	12400	0
282	20241008	162000	169360980	12400	12400	12400	12400	0
283	20241008	161900	169360980	12400	12400	12400	12400	0
284	20241008	161800	169360980	12400	12400	12400	12400	0
285	20241008	161700	169360980	12400	12400	12400	12400	0
286	20241008	161600	169360980	12400	12400	12400	12400	0
287	20241008	161500	169360980	12400	12400	12400	12400	0
288	20241008	161400	169360980	12400	12400	12400	12400	0
289	20241008	161300	169360980	12400	12400	12400	12400	0
290	20241008	161200	169360980	12400	12400	12400	12400	0
291	20241008	161100	169360980	12400	12400	12400	12400	0
292	20241008	161000	169360980	12400	12400	12400	12400	0
293	20241008	160900	169360980	12400	12400	12400	12400	0
294	20241008	160800	169360980	12400	12400	12400	12400	0
295	20241008	160700	169360980	12400	12400	12400	12400	0
296	20241008	160600	169360980	12400	12400	12400	12400	0
297	20241008	160500	169360980	12400	12400	12400	12400	0
298	20241008	160400	169360980	12400	12400	12400	12400	0
299	20241008	160300	169360980	12400	12400	12400	12400	0
300	20241008	160200	169360980	12400	12400	12400	12400	0
301	20241008	160100	169360980	12400	12400	12400	12400	0
302	20241008	160000	169360980	12400	12400	12400	12400	628
303	20241008	155900	169360980	12400	12400	12400	12400	0
304	20241008	155800	169360980	12400	12400	12400	12400	0
305	20241008	155700	169360980	12400	12400	12400	12400	0
306	20241008	155600	169360980	12400	12400	12400	12400	0
307	20241008	155500	169360980	12400	12400	12400	12400	0
308	20241008	155400	169360980	12400	12400	12400	12400	0
309	20241008	155300	169360980	12400	12400	12400	12400	0
310	20241008	155200	169360980	12400	12400	12400	12400	0
311	20241008	155100	169360980	12400	12400	12400	12400	0
312	20241008	155000	169360980	12400	12400	12400	12400	0
313	20241008	154900	169360980	12400	12400	12400	12400	0
314	20241008	154800	169360980	12400	12400	12400	12400	0
315	20241008	154700	169360980	12400	12400	12400	12400	0
316	20241008	154600	169360980	12400	12400	12400	12400	0
317	20241008	154500	169360980	12400	12400	12400	12400	0
318	20241008	154400	169360980	12400	12400	12400	12400	0
319	20241008	154300	169360980	12400	12400	12400	12400	0
320	20241008	154200	169360980	12400	12400	12400	12400	0
321	20241008	154100	169360980	12400	12400	12400	12400	0
322	20241008	154000	169360980	12400	12400	12400	12400	0
323	20241008	153900	169360980	12400	12400	12400	12400	0
324	20241008	153800	169360980	12400	12400	12400	12400	0
325	20241008	153700	169360980	12400	12400	12400	12400	0
326	20241008	153600	169360980	12400	12400	12400	12400	0
327	20241008	153500	169360980	12400	12400	12400	12400	0
328	20241008	153400	169360980	12400	12400	12400	12400	0
329	20241008	153300	169360980	12400	12400	12400	12400	0
330	20241008	153200	169360980	12400	12400	12400	12400	0
331	20241008	153100	169360980	12400	12400	12400	12400	0
332	20241008	153000	169360980	12400	12400	12400	12400	1256
333	20241008	152900	161573780	12300	12300	12300	12300	0
334	20241008	152800	161573780	12300	12300	12300	12300	0
335	20241008	152700	161573780	12300	12300	12300	12300	0
336	20241008	152600	161573780	12300	12300	12300	12300	0
337	20241008	152500	161573780	12300	12300	12300	12300	0
338	20241008	152400	161573780	12300	12300	12300	12300	0
339	20241008	152300	161573780	12300	12300	12300	12300	0
340	20241008	152200	161573780	12300	12300	12300	12300	0
341	20241008	152100	161573780	12300	12300	12300	12300	0
342	20241008	152000	161573780	12300	12300	12300	12300	0
343	20241008	151900	161573780	12300	12290	12300	12290	48
344	20241008	151800	160983750	12290	12240	12290	12240	165
345	20241008	151700	158961630	12230	12190	12230	12190	22
346	20241008	151600	158692890	12190	12190	12190	12190	0
347	20241008	151500	158692890	12190	12180	12190	12180	14
348	20241008	151400	158522310	12180	12190	12190	12180	108
349	20241008	151300	157205920	12200	12200	12200	12200	74
350	20241008	151200	156303120	12200	12200	12200	12200	8
351	20241008	151100	156205520	12200	12200	12200	12200	8
352	20241008	151000	156107920	12200	12200	12200	12200	0
353	20241008	150900	156107920	12200	12200	12200	12200	8
354	20241008	150800	156010320	12200	12200	12200	12200	8
355	20241008	150700	155912720	12200	12200	12200	12200	8
356	20241008	150600	155815120	12200	12200	12200	12200	32
357	20241008	150500	155424720	12220	12220	12220	12220	0
358	20241008	150400	155424720	12220	12220	12220	12220	0
359	20241008	150300	155424720	12220	12220	12220	12220	0
360	20241008	150200	155424720	12220	12220	12220	12220	0
361	20241008	150100	155424720	12220	12200	12220	12200	24
362	20241008	150000	155131900	12200	12200	12200	12200	20
363	20241008	145900	154887900	12230	12230	12230	12230	0
364	20241008	145800	154887900	12230	12230	12230	12230	0
365	20241008	145700	154887900	12230	12230	12230	12230	0
366	20241008	145600	154887900	12230	12230	12230	12230	0
367	20241008	145500	154887900	12230	12230	12230	12230	8
368	20241008	145400	154790060	12230	12240	12240	12230	8
369	20241008	145300	154692210	12230	12180	12230	12170	245
370	20241008	145200	151697740	12170	12180	12180	12170	261
371	20241008	145100	148520360	12220	12200	12220	12200	150
372	20241008	145000	146687680	12170	12180	12180	12170	170
373	20241008	144900	144617840	12200	12180	12200	12180	149
374	20241008	144800	142800200	12180	12180	12180	12180	0
375	20241008	144700	142800200	12180	12180	12180	12180	8
376	20241008	144600	142702760	12180	12180	12180	12180	8
377	20241008	144500	142605320	12180	12170	12220	12170	531
378	20241008	144400	136126300	12170	12170	12170	12160	510
379	20241008	144300	129921070	12200	12200	12200	12200	0
380	20241008	144200	129921070	12200	12200	12200	12200	0
381	20241008	144100	129921070	12200	12200	12200	12200	0
382	20241008	144000	129921070	12200	12200	12200	12180	1013
383	20241008	143900	117573930	12200	12200	12200	12200	99
384	20241008	143800	116366130	12200	12200	12200	12200	0
385	20241008	143700	116366130	12200	12200	12200	12200	20
386	20241008	143600	116122130	12210	12210	12210	12210	93
387	20241008	143500	114986600	12220	12220	12220	12220	0
388	20241008	143400	114986600	12220	12220	12220	12220	0
389	20241008	143300	114986600	12220	12220	12220	12220	0
390	20241008	143200	114986600	12220	12220	12220	12220	12
391	20241008	143100	114839960	12230	12230	12230	12230	13
392	20241008	143000	114680970	12230	12230	12230	12230	0
393	20241008	142900	114680970	12230	12230	12230	12230	12
394	20241008	142800	114534210	12250	12250	12250	12250	0
395	20241008	142700	114534210	12250	12250	12250	12250	0
396	20241008	142600	114534210	12250	12250	12250	12250	0
397	20241008	142500	114534210	12250	12250	12250	12250	0
398	20241008	142400	114534210	12250	12250	12250	12250	0
399	20241008	142300	114534210	12250	12250	12250	12250	0
400	20241008	142200	114534210	12250	12250	12250	12250	0
401	20241008	142100	114534210	12250	12250	12250	12250	0
402	20241008	142000	114534210	12250	12250	12250	12250	0
403	20241008	141900	114534210	12250	12250	12250	12250	0
404	20241008	141800	114534210	12250	12250	12250	12250	0
405	20241008	141700	114534210	12250	12210	12250	12210	103
406	20241008	141600	113276460	12210	12210	12210	12210	8
407	20241008	141500	113178780	12210	12220	12220	12210	55
408	20241008	141400	112507180	12220	12220	12220	12220	0
409	20241008	141300	112507180	12220	12220	12220	12220	0
410	20241008	141200	112507180	12220	12220	12220	12220	0
411	20241008	141100	112507180	12220	12220	12220	12220	0
412	20241008	141000	112507180	12220	12220	12220	12220	111
413	20241008	140900	111150760	12230	12230	12230	12230	0
414	20241008	140800	111150760	12230	12230	12230	12230	0
415	20241008	140700	111150760	12230	12230	12230	12230	0
416	20241008	140600	111150760	12230	12230	12230	12230	0
417	20241008	140500	111150760	12230	12230	12230	12230	0
418	20241008	140400	111150760	12230	12230	12230	12230	0
419	20241008	140300	111150760	12230	12230	12230	12230	0
420	20241008	140200	111150760	12230	12230	12230	12230	0
421	20241008	140100	111150760	12230	12230	12230	12230	0
422	20241008	140000	111150760	12230	12230	12230	12230	0
423	20241008	135900	111150760	12230	12220	12230	12220	74
424	20241008	135800	110246460	12230	12230	12230	12230	0
425	20241008	135700	110246460	12230	12230	12230	12230	0
426	20241008	135600	110246460	12230	12230	12230	12230	0
427	20241008	135500	110246460	12230	12230	12230	12230	0
428	20241008	135400	110246460	12230	12230	12230	12230	0
429	20241008	135300	110246460	12230	12230	12230	12230	0
430	20241008	135200	110246460	12230	12230	12230	12230	0
431	20241008	135100	110246460	12230	12230	12230	12230	0
432	20241008	135000	110246460	12230	12230	12230	12230	0
433	20241008	134900	110246460	12230	12230	12230	12230	0
434	20241008	134800	110246460	12230	12230	12230	12230	0
435	20241008	134700	110246460	12230	12230	12230	12230	6
436	20241008	134600	110173080	12230	12230	12230	12230	0
437	20241008	134500	110173080	12230	12230	12230	12230	8
438	20241008	134400	110075240	12230	12230	12230	12230	8
439	20241008	134300	109977400	12230	12230	12230	12230	0
440	20241008	134200	109977400	12230	12230	12230	12230	28
441	20241008	134100	109634960	12230	12230	12230	12230	0
442	20241008	134000	109634960	12230	12230	12230	12230	0
443	20241008	133900	109634960	12230	12230	12230	12230	0
444	20241008	133800	109634960	12230	12230	12230	12230	4
445	20241008	133700	109586040	12230	12230	12230	12230	7
446	20241008	133600	109500430	12230	12230	12230	12230	0
447	20241008	133500	109500430	12230	12230	12230	12230	8
448	20241008	133400	109402590	12230	12230	12230	12230	8
449	20241008	133300	109304750	12230	12230	12230	12230	0
450	20241008	133200	109304750	12230	12230	12230	12230	8
451	20241008	133100	109206910	12230	12230	12230	12230	8
452	20241008	133000	109109070	12230	12230	12230	12230	8
453	20241008	132900	109011230	12230	12230	12230	12230	0
454	20241008	132800	109011230	12230	12230	12230	12230	8
455	20241008	132700	108913390	12230	12230	12230	12230	8
456	20241008	132600	108815550	12230	12230	12230	12230	0
457	20241008	132500	108815550	12230	12230	12230	12230	8
458	20241008	132400	108717710	12230	12230	12230	12230	8
459	20241008	132300	108619870	12230	12230	12230	12230	8
460	20241008	132200	108522030	12230	12230	12230	12230	0
461	20241008	132100	108522030	12230	12230	12230	12230	8
462	20241008	132000	108424190	12230	12230	12230	12230	8
463	20241008	131900	108326350	12230	12230	12230	12230	0
464	20241008	131800	108326350	12230	12230	12230	12230	8
465	20241008	131700	108228510	12230	12230	12230	12230	7
466	20241008	131600	108142900	12230	12230	12230	12230	8
467	20241008	131500	108045060	12230	12230	12230	12230	0
468	20241008	131400	108045060	12230	12220	12230	12220	46
469	20241008	131300	107482560	12220	12220	12220	12220	8
470	20241008	131200	107384800	12220	12220	12220	12220	0
471	20241008	131100	107384800	12220	12220	12220	12220	8
472	20241008	131000	107287040	12220	12220	12220	12220	8
473	20241008	130900	107189280	12220	12220	12220	12220	21
474	20241008	130800	106932660	12230	12230	12230	12230	2
475	20241008	130700	106908200	12230	12230	12230	12230	28
476	20241008	130600	106565760	12240	12240	12240	12240	0
477	20241008	130500	106565760	12240	12240	12240	12240	0
478	20241008	130400	106565760	12240	12240	12240	12240	0
479	20241008	130300	106565760	12240	12240	12240	12240	0
480	20241008	130200	106565760	12240	12240	12240	12240	0
481	20241008	130100	106565760	12240	12240	12240	12240	0
482	20241008	130000	106565760	12240	12240	12240	12240	0
483	20241008	125900	106565760	12240	12240	12240	12240	0
484	20241008	125800	106565760	12240	12240	12240	12240	0
485	20241008	125700	106565760	12240	12240	12240	12240	2
486	20241008	125600	106541280	12240	12240	12240	12240	8
487	20241008	125500	106443360	12230	12230	12230	12230	8
488	20241008	125400	106345520	12230	12230	12230	12230	0
489	20241008	125300	106345520	12230	12230	12230	12230	8
490	20241008	125200	106247680	12220	12220	12220	12220	8
491	20241008	125100	106149920	12220	12220	12220	12220	0
492	20241008	125000	106149920	12220	12220	12220	12220	25
493	20241008	124900	105844420	12230	12230	12230	12230	0
494	20241008	124800	105844420	12230	12230	12230	12230	0
495	20241008	124700	105844420	12230	12230	12230	12230	11
496	20241008	124600	105709890	12230	12230	12230	12230	0
497	20241008	124500	105709890	12230	12230	12230	12230	4
498	20241008	124400	105660970	12230	12230	12230	12230	40
499	20241008	124300	105171770	12230	12230	12230	12230	8
500	20241008	124200	105073930	12230	12230	12230	12230	8
501	20241008	124100	104976090	12230	12230	12230	12230	0
502	20241008	124000	104976090	12230	12230	12230	12230	8
503	20241008	123900	104878250	12230	12230	12230	12230	8
504	20241008	123800	104780410	12230	12230	12230	12230	8
505	20241008	123700	104682570	12230	12230	12230	12230	0
506	20241008	123600	104682570	12230	12230	12230	12230	7
507	20241008	123500	104596960	12230	12230	12230	12230	8
508	20241008	123400	104499120	12230	12230	12230	12230	0
509	20241008	123300	104499120	12230	12230	12230	12230	8
510	20241008	123200	104401280	12230	12230	12230	12230	8
511	20241008	123100	104303440	12230	12230	12230	12230	8
512	20241008	123000	104205600	12230	12230	12230	12230	16
513	20241008	122900	104009920	12260	12260	12260	12260	0
514	20241008	122800	104009920	12260	12260	12260	12260	0
515	20241008	122700	104009920	12260	12260	12260	12260	0
516	20241008	122600	104009920	12260	12260	12260	12260	0
517	20241008	122500	104009920	12260	12260	12260	12260	0
518	20241008	122400	104009920	12260	12260	12260	12260	0
519	20241008	122300	104009920	12260	12260	12260	12260	0
520	20241008	122200	104009920	12260	12260	12260	12260	0
521	20241008	122100	104009920	12260	12260	12260	12260	0
522	20241008	122000	104009920	12260	12260	12260	12260	0
523	20241008	121900	104009920	12260	12230	12260	12230	10
524	20241008	121800	103887560	12230	12230	12230	12230	8
525	20241008	121700	103789720	12230	12230	12230	12230	7
526	20241008	121600	103704110	12230	12230	12230	12230	0
527	20241008	121500	103704110	12230	12230	12230	12230	8
528	20241008	121400	103606270	12230	12230	12230	12230	8
529	20241008	121300	103508430	12230	12230	12230	12230	73
530	20241008	121200	102615640	12250	12250	12250	12250	0
531	20241008	121100	102615640	12250	12250	12250	12250	0
532	20241008	121000	102615640	12250	12250	12250	12250	0
533	20241008	120900	102615640	12250	12250	12250	12250	0
534	20241008	120800	102615640	12250	12250	12250	12250	0
535	20241008	120700	102615640	12250	12250	12250	12250	0
536	20241008	120600	102615640	12250	12250	12250	12250	30
537	20241008	120500	102248140	12250	12250	12250	12250	0
538	20241008	120400	102248140	12250	12250	12250	12250	0
539	20241008	120300	102248140	12250	12250	12250	12250	0
540	20241008	120200	102248140	12250	12250	12250	12250	0
541	20241008	120100	102248140	12250	12250	12250	12250	0
542	20241008	120000	102248140	12250	12250	12250	12250	0
543	20241008	115900	102248140	12250	12250	12250	12250	0
544	20241008	115800	102248140	12250	12250	12250	12250	0
545	20241008	115700	102248140	12250	12250	12250	12250	0
546	20241008	115600	102248140	12250	12250	12250	12250	0
547	20241008	115500	102248140	12250	12250	12250	12250	1
548	20241008	115400	102235890	12220	12220	12220	12220	8
549	20241008	115300	102138130	12220	12210	12220	12210	499
550	20241008	115200	96045300	12210	12210	12210	12210	0
551	20241008	115100	96045300	12210	12210	12210	12210	75
552	20241008	115000	95129550	12210	12210	12210	12210	8
553	20241008	114900	95031870	12210	12210	12210	12210	0
554	20241008	114800	95031870	12210	12220	12220	12210	509
555	20241008	114700	88811980	12220	12220	12220	12220	0
556	20241008	114600	88811980	12220	12220	12220	12220	0
557	20241008	114500	88811980	12220	12220	12220	12220	0
558	20241008	114400	88811980	12220	12220	12220	12220	24
559	20241008	114300	88518700	12220	12220	12220	12220	87
560	20241008	114200	87455560	12220	12220	12220	12220	0
561	20241008	114100	87455560	12220	12220	12220	12220	0
562	20241008	114000	87455560	12220	12220	12220	12220	0
563	20241008	113900	87455560	12220	12220	12220	12220	0
564	20241008	113800	87455560	12220	12220	12220	12220	0
565	20241008	113700	87455560	12220	12220	12220	12220	0
566	20241008	113600	87455560	12220	12220	12220	12220	0
567	20241008	113500	87455560	12220	12220	12220	12220	0
568	20241008	113400	87455560	12220	12220	12220	12220	100
569	20241008	113300	86233560	12220	12210	12220	12190	769
570	20241008	113200	76846190	12220	12220	12220	12220	5
571	20241008	113100	76785090	12220	12220	12220	12220	5
572	20241008	113000	76723990	12220	12220	12220	12220	0
573	20241008	112900	76723990	12220	12230	12230	12220	322
574	20241008	112800	72788840	12240	12240	12240	12240	0
575	20241008	112700	72788840	12240	12240	12240	12240	0
576	20241008	112600	72788840	12240	12240	12240	12240	8
577	20241008	112500	72690920	12250	12250	12250	12250	0
578	20241008	112400	72690920	12250	12250	12250	12250	0
579	20241008	112300	72690920	12250	12220	12250	12220	208
580	20241008	112200	70143160	12220	12220	12220	12220	8
581	20241008	112100	70045400	12220	12220	12220	12220	0
582	20241008	112000	70045400	12220	12220	12220	12220	63
583	20241008	111900	69275540	12220	12220	12220	12220	0
584	20241008	111800	69275540	12220	12220	12220	12220	0
585	20241008	111700	69275540	12220	12220	12220	12220	0
586	20241008	111600	69275540	12220	12220	12220	12220	0
587	20241008	111500	69275540	12220	12230	12230	12220	579
588	20241008	111400	62196230	12240	12240	12240	12240	0
589	20241008	111300	62196230	12240	12240	12240	12240	0
590	20241008	111200	62196230	12240	12240	12240	12240	0
591	20241008	111100	62196230	12240	12240	12240	12240	0
592	20241008	111000	62196230	12240	12240	12240	12240	48
593	20241008	110900	61608710	12240	12240	12240	12240	81
594	20241008	110800	60617270	12260	12260	12260	12260	0
595	20241008	110700	60617270	12260	12260	12260	12260	0
596	20241008	110600	60617270	12260	12260	12260	12260	0
597	20241008	110500	60617270	12260	12260	12260	12260	0
598	20241008	110400	60617270	12260	12260	12260	12260	0
599	20241008	110300	60617270	12260	12260	12260	12260	14
600	20241008	110200	60445630	12260	12260	12260	12260	2
601	20241008	110100	60421110	12230	12230	12260	12230	184
602	20241008	110000	58170760	12220	12220	12220	12220	0
603	20241008	105900	58170760	12220	12220	12220	12220	8
604	20241008	105800	58073000	12220	12220	12220	12220	23
605	20241008	105700	57791940	12220	12220	12220	12220	0
606	20241008	105600	57791940	12220	12220	12220	12220	0
607	20241008	105500	57791940	12220	12230	12250	12220	564
608	20241008	105400	50899210	12240	12240	12240	12240	0
609	20241008	105300	50899210	12240	12240	12240	12240	1
610	20241008	105200	50886970	12290	12290	12290	12290	0
611	20241008	105100	50886970	12290	12290	12290	12290	0
612	20241008	105000	50886970	12290	12290	12290	12290	0
613	20241008	104900	50886970	12290	12220	12290	12220	101
614	20241008	104800	49652680	12240	12220	12240	12220	32
615	20241008	104700	49261340	12220	12220	12220	12220	79
616	20241008	104600	48295960	12220	12220	12220	12220	0
617	20241008	104500	48295960	12220	12220	12220	12220	105
618	20241008	104400	47012860	12240	12240	12240	12240	1
619	20241008	104300	47000620	12240	12240	12240	12240	0
620	20241008	104200	47000620	12240	12240	12240	12240	0
621	20241008	104100	47000620	12240	12240	12240	12240	0
622	20241008	104000	47000620	12240	12240	12240	12240	0
623	20241008	103900	47000620	12240	12240	12240	12240	0
624	20241008	103800	47000620	12240	12240	12240	12240	1
625	20241008	103700	46988380	12210	12210	12210	12210	7
626	20241008	103600	46902910	12230	12230	12230	12230	0
627	20241008	103500	46902910	12230	12230	12230	12230	6
628	20241008	103400	46829530	12250	12250	12250	12250	0
629	20241008	103300	46829530	12250	12250	12250	12250	0
630	20241008	103200	46829530	12250	12250	12250	12250	0
631	20241008	103100	46829530	12250	12250	12250	12250	0
632	20241008	103000	46829530	12250	12250	12250	12250	0
633	20241008	102900	46829530	12250	12250	12250	12250	0
634	20241008	102800	46829530	12250	12250	12250	12250	0
635	20241008	102700	46829530	12250	12250	12250	12250	0
636	20241008	102600	46829530	12250	12290	12290	12200	828
637	20241008	102500	36690420	12300	12300	12300	12300	0
638	20241008	102400	36690420	12300	12300	12300	12300	0
639	20241008	102300	36690420	12300	12300	12300	12300	0
640	20241008	102200	36690420	12300	12330	12380	12300	197
641	20241008	102100	34267170	12300	12310	12310	12300	229
642	20241008	102000	31449150	12310	12310	12310	12310	0
643	20241008	101900	31449150	12310	12310	12310	12310	0
644	20241008	101800	31449150	12310	12310	12310	12310	0
645	20241008	101700	31449150	12310	12310	12310	12310	0
646	20241008	101600	31449150	12310	12330	12330	12310	370
647	20241008	101500	26890430	12400	12400	12400	12400	0
648	20241008	101400	26890430	12400	12350	12400	12350	3
649	20241008	101300	26853320	12400	12400	12400	12400	0
650	20241008	101200	26853320	12400	12400	12400	12400	0
651	20241008	101100	26853320	12400	12400	12400	12400	0
652	20241008	101000	26853320	12400	12400	12400	12400	0
653	20241008	100900	26853320	12400	12400	12400	12400	0
654	20241008	100800	26853320	12400	12400	12400	12400	0
655	20241008	100700	26853320	12400	12400	12400	12400	0
656	20241008	100600	26853320	12400	12400	12400	12400	0
657	20241008	100500	26853320	12400	12400	12400	12400	0
658	20241008	100400	26853320	12400	12360	12400	12360	2
659	20241008	100300	26828560	12350	12350	12350	12350	0
660	20241008	100200	26828560	12350	12350	12350	12350	0
661	20241008	100100	26828560	12350	12350	12350	12350	0
662	20241008	100000	26828560	12350	12350	12350	12350	0
663	20241008	095900	26828560	12350	12330	12360	12330	3
664	20241008	095800	26791520	12340	12340	12340	12340	0
665	20241008	095700	26791520	12340	12340	12340	12340	0
666	20241008	095600	26791520	12340	12340	12340	12340	0
667	20241008	095500	26791520	12340	12340	12340	12340	0
668	20241008	095400	26791520	12340	12340	12340	12340	0
669	20241008	095300	26791520	12340	12340	12340	12340	0
670	20241008	095200	26791520	12340	12340	12340	12340	1
671	20241008	095100	26779180	12400	12400	12400	12400	0
672	20241008	095000	26779180	12400	12400	12400	12400	0
673	20241008	094900	26779180	12400	12400	12400	12400	0
674	20241008	094800	26779180	12400	12400	12400	12400	0
675	20241008	094700	26779180	12400	12400	12400	12400	0
676	20241008	094600	26779180	12400	12400	12400	12400	0
677	20241008	094500	26779180	12400	12340	12400	12330	103
678	20241008	094400	25508230	12300	12300	12300	12300	0
679	20241008	094300	25508230	12300	12300	12300	12300	20
680	20241008	094200	25262230	12300	12300	12300	12300	20
681	20241008	094100	25016230	12300	12300	12300	12300	10
682	20241008	094000	24893230	12320	12320	12320	12320	0
683	20241008	093900	24893230	12320	12320	12320	12320	0
684	20241008	093800	24893230	12320	12320	12320	12320	305
685	20241008	093700	21135630	12320	12330	12330	12320	747
686	20241008	093600	11932580	12350	12350	12350	12350	0
687	20241008	093500	11932580	12350	12350	12350	12350	0
688	20241008	093400	11932580	12350	12350	12350	12350	0
689	20241008	093300	11932580	12350	12350	12350	12350	0
690	20241008	093200	11932580	12350	12350	12350	12350	0
691	20241008	093100	11932580	12350	12350	12350	12350	0
692	20241008	093000	11932580	12350	12350	12350	12350	0
693	20241008	092900	11932580	12350	12350	12350	12350	0
694	20241008	092800	11932580	12350	12350	12350	12350	0
695	20241008	092700	11932580	12350	12350	12350	12350	0
696	20241008	092600	11932580	12350	12350	12350	12350	0
697	20241008	092500	11932580	12350	12350	12350	12350	0
698	20241008	092400	11932580	12350	12350	12350	12350	8
699	20241008	092300	11833780	12350	12360	12360	12350	81
700	20241008	092200	10833270	12370	12370	12370	12370	6
701	20241008	092100	10759050	12370	12370	12370	12370	10
702	20241008	092000	10635350	12390	12390	12390	12390	0
703	20241008	091900	10635350	12390	12390	12390	12390	0
704	20241008	091800	10635350	12390	12390	12390	12390	5
705	20241008	091700	10573400	12390	12390	12390	12390	0
706	20241008	091600	10573400	12390	12390	12390	12390	0
707	20241008	091500	10573400	12390	12400	12400	12390	150
708	20241008	091400	8714840	12440	12440	12440	12440	52
709	20241008	091300	8067960	12440	12440	12440	12440	0
710	20241008	091200	8067960	12440	12440	12440	12440	16
711	20241008	091100	7868920	12380	12380	12380	12380	1
712	20241008	091000	7856540	12380	12380	12380	12380	0
713	20241008	090900	7856540	12380	12380	12380	12380	1
714	20241008	090800	7844160	12440	12440	12440	12440	0
715	20241008	090700	7844160	12440	12350	12440	12350	2
716	20241008	090600	7819370	12450	12450	12450	12450	0
717	20241008	090500	7819370	12450	12450	12450	12450	0
718	20241008	090400	7819370	12450	12450	12450	12450	0
719	20241008	090300	7819370	12450	12450	12450	12450	1
720	20241008	090200	7806920	12350	12370	12370	12350	505
721	20241008	090100	1568750	12460	12460	12460	12460	0
722	20241008	090000	1568750	12460	12460	12460	12370	121