KissMeData/273640/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212100	282655250	11800	11800	11800	11800	375
3	20241007	212000	282655250	11800	11800	11800	11800	0
4	20241007	211900	282655250	11800	11800	11800	11800	0
5	20241007	211800	282655250	11800	11800	11800	11800	0
6	20241007	211700	282655250	11800	11800	11800	11800	0
7	20241007	211600	282655250	11800	11800	11800	11800	0
8	20241007	211500	282655250	11800	11800	11800	11800	0
9	20241007	211400	282655250	11800	11800	11800	11800	0
10	20241007	211300	282655250	11800	11800	11800	11800	0
11	20241007	211200	282655250	11800	11800	11800	11800	0
12	20241007	211100	282655250	11800	11800	11800	11800	0
13	20241007	211000	282655250	11800	11800	11800	11800	0
14	20241007	210900	282655250	11800	11800	11800	11800	0
15	20241007	210800	282655250	11800	11800	11800	11800	0
16	20241007	210700	282655250	11800	11800	11800	11800	0
17	20241007	210600	282655250	11800	11800	11800	11800	0
18	20241007	210500	282655250	11800	11800	11800	11800	0
19	20241007	210400	282655250	11800	11800	11800	11800	0
20	20241007	210300	282655250	11800	11800	11800	11800	0
21	20241007	210200	282655250	11800	11800	11800	11800	0
22	20241007	210100	282655250	11800	11800	11800	11800	0
23	20241007	210000	282655250	11800	11800	11800	11800	0
24	20241007	205900	282655250	11800	11800	11800	11800	0
25	20241007	205800	282655250	11800	11800	11800	11800	0
26	20241007	205700	282655250	11800	11800	11800	11800	0
27	20241007	205600	282655250	11800	11800	11800	11800	0
28	20241007	205500	282655250	11800	11800	11800	11800	0
29	20241007	205400	282655250	11800	11800	11800	11800	0
30	20241007	205300	282655250	11800	11800	11800	11800	0
31	20241007	205200	282655250	11800	11800	11800	11800	0
32	20241007	205100	282655250	11800	11800	11800	11800	375
33	20241007	205000	282655250	11800	11800	11800	11800	0
34	20241007	204900	282655250	11800	11800	11800	11800	0
35	20241007	204800	282655250	11800	11800	11800	11800	0
36	20241007	204700	282655250	11800	11800	11800	11800	0
37	20241007	204600	282655250	11800	11800	11800	11800	0
38	20241007	204500	282655250	11800	11800	11800	11800	0
39	20241007	204400	282655250	11800	11800	11800	11800	0
40	20241007	204300	282655250	11800	11800	11800	11800	0
41	20241007	204200	282655250	11800	11800	11800	11800	0
42	20241007	204100	282655250	11800	11800	11800	11800	0
43	20241007	204000	282655250	11800	11800	11800	11800	0
44	20241007	203900	282655250	11800	11800	11800	11800	0
45	20241007	203800	282655250	11800	11800	11800	11800	0
46	20241007	203700	282655250	11800	11800	11800	11800	0
47	20241007	203600	282655250	11800	11800	11800	11800	0
48	20241007	203500	282655250	11800	11800	11800	11800	0
49	20241007	203400	282655250	11800	11800	11800	11800	0
50	20241007	203300	282655250	11800	11800	11800	11800	0
51	20241007	203200	282655250	11800	11800	11800	11800	0
52	20241007	203100	282655250	11800	11800	11800	11800	0
53	20241007	203000	282655250	11800	11800	11800	11800	0
54	20241007	202900	282655250	11800	11800	11800	11800	0
55	20241007	202800	282655250	11800	11800	11800	11800	0
56	20241007	202700	282655250	11800	11800	11800	11800	0
57	20241007	202600	282655250	11800	11800	11800	11800	0
58	20241007	202500	282655250	11800	11800	11800	11800	0
59	20241007	202400	282655250	11800	11800	11800	11800	0
60	20241007	202300	282655250	11800	11800	11800	11800	0
61	20241007	202200	282655250	11800	11800	11800	11800	0
62	20241007	202100	282655250	11800	11800	11800	11800	375
63	20241007	202000	282655250	11800	11800	11800	11800	0
64	20241007	201900	282655250	11800	11800	11800	11800	0
65	20241007	201800	282655250	11800	11800	11800	11800	0
66	20241007	201700	282655250	11800	11800	11800	11800	0
67	20241007	201600	282655250	11800	11800	11800	11800	0
68	20241007	201500	282655250	11800	11800	11800	11800	0
69	20241007	201400	282655250	11800	11800	11800	11800	0
70	20241007	201300	282655250	11800	11800	11800	11800	0
71	20241007	201200	282655250	11800	11800	11800	11800	0
72	20241007	201100	282655250	11800	11800	11800	11800	0
73	20241007	201000	282655250	11800	11800	11800	11800	0
74	20241007	200900	282655250	11800	11800	11800	11800	0
75	20241007	200800	282655250	11800	11800	11800	11800	0
76	20241007	200700	282655250	11800	11800	11800	11800	0
77	20241007	200600	282655250	11800	11800	11800	11800	0
78	20241007	200500	282655250	11800	11800	11800	11800	0
79	20241007	200400	282655250	11800	11800	11800	11800	0
80	20241007	200300	282655250	11800	11800	11800	11800	0
81	20241007	200200	282655250	11800	11800	11800	11800	0
82	20241007	200100	282655250	11800	11800	11800	11800	0
83	20241007	200000	282655250	11800	11800	11800	11800	0
84	20241007	195900	282655250	11800	11800	11800	11800	0
85	20241007	195800	282655250	11800	11800	11800	11800	0
86	20241007	195700	282655250	11800	11800	11800	11800	0
87	20241007	195600	282655250	11800	11800	11800	11800	0
88	20241007	195500	282655250	11800	11800	11800	11800	0
89	20241007	195400	282655250	11800	11800	11800	11800	0
90	20241007	195300	282655250	11800	11800	11800	11800	0
91	20241007	195200	282655250	11800	11800	11800	11800	0
92	20241007	195100	282655250	11800	11800	11800	11800	375
93	20241007	195000	282655250	11800	11800	11800	11800	0
94	20241007	194900	282655250	11800	11800	11800	11800	0
95	20241007	194800	282655250	11800	11800	11800	11800	0
96	20241007	194700	282655250	11800	11800	11800	11800	0
97	20241007	194600	282655250	11800	11800	11800	11800	0
98	20241007	194500	282655250	11800	11800	11800	11800	0
99	20241007	194400	282655250	11800	11800	11800	11800	0
100	20241007	194300	282655250	11800	11800	11800	11800	0
101	20241007	194200	282655250	11800	11800	11800	11800	0
102	20241007	194100	282655250	11800	11800	11800	11800	0
103	20241007	194000	282655250	11800	11800	11800	11800	0
104	20241007	193900	282655250	11800	11800	11800	11800	0
105	20241007	193800	282655250	11800	11800	11800	11800	0
106	20241007	193700	282655250	11800	11800	11800	11800	0
107	20241007	193600	282655250	11800	11800	11800	11800	0
108	20241007	193500	282655250	11800	11800	11800	11800	0
109	20241007	193400	282655250	11800	11800	11800	11800	0
110	20241007	193300	282655250	11800	11800	11800	11800	0
111	20241007	193200	282655250	11800	11800	11800	11800	0
112	20241007	193100	282655250	11800	11800	11800	11800	0
113	20241007	193000	282655250	11800	11800	11800	11800	0
114	20241007	192900	282655250	11800	11800	11800	11800	0
115	20241007	192800	282655250	11800	11800	11800	11800	0
116	20241007	192700	282655250	11800	11800	11800	11800	0
117	20241007	192600	282655250	11800	11800	11800	11800	0
118	20241007	192500	282655250	11800	11800	11800	11800	0
119	20241007	192400	282655250	11800	11800	11800	11800	0
120	20241007	192300	282655250	11800	11800	11800	11800	0
121	20241007	192200	282655250	11800	11800	11800	11800	0
122	20241007	192100	282655250	11800	11800	11800	11800	375
123	20241007	192000	282655250	11800	11800	11800	11800	0
124	20241007	191900	282655250	11800	11800	11800	11800	0
125	20241007	191800	282655250	11800	11800	11800	11800	0
126	20241007	191700	282655250	11800	11800	11800	11800	0
127	20241007	191600	282655250	11800	11800	11800	11800	0
128	20241007	191500	282655250	11800	11800	11800	11800	0
129	20241007	191400	282655250	11800	11800	11800	11800	0
130	20241007	191300	282655250	11800	11800	11800	11800	0
131	20241007	191200	282655250	11800	11800	11800	11800	0
132	20241007	191100	282655250	11800	11800	11800	11800	0
133	20241007	191000	282655250	11800	11800	11800	11800	0
134	20241007	190900	282655250	11800	11800	11800	11800	0
135	20241007	190800	282655250	11800	11800	11800	11800	0
136	20241007	190700	282655250	11800	11800	11800	11800	0
137	20241007	190600	282655250	11800	11800	11800	11800	0
138	20241007	190500	282655250	11800	11800	11800	11800	0
139	20241007	190400	282655250	11800	11800	11800	11800	0
140	20241007	190300	282655250	11800	11800	11800	11800	0
141	20241007	190200	282655250	11800	11800	11800	11800	0
142	20241007	190100	282655250	11800	11800	11800	11800	0
143	20241007	190000	282655250	11800	11800	11800	11800	0
144	20241007	185900	282655250	11800	11800	11800	11800	0
145	20241007	185800	282655250	11800	11800	11800	11800	0
146	20241007	185700	282655250	11800	11800	11800	11800	0
147	20241007	185600	282655250	11800	11800	11800	11800	0
148	20241007	185500	282655250	11800	11800	11800	11800	0
149	20241007	185400	282655250	11800	11800	11800	11800	0
150	20241007	185300	282655250	11800	11800	11800	11800	0
151	20241007	185200	282655250	11800	11800	11800	11800	0
152	20241007	185100	282655250	11800	11800	11800	11800	375
153	20241007	185000	282655250	11800	11800	11800	11800	0
154	20241007	184900	282655250	11800	11800	11800	11800	0
155	20241007	184800	282655250	11800	11800	11800	11800	0
156	20241007	184700	282655250	11800	11800	11800	11800	0
157	20241007	184600	282655250	11800	11800	11800	11800	0
158	20241007	184500	282655250	11800	11800	11800	11800	0
159	20241007	184400	282655250	11800	11800	11800	11800	0
160	20241007	184300	282655250	11800	11800	11800	11800	0
161	20241007	184200	282655250	11800	11800	11800	11800	0
162	20241007	184100	282655250	11800	11800	11800	11800	0
163	20241007	184000	282655250	11800	11800	11800	11800	0
164	20241007	183900	282655250	11800	11800	11800	11800	0
165	20241007	183800	282655250	11800	11800	11800	11800	0
166	20241007	183700	282655250	11800	11800	11800	11800	0
167	20241007	183600	282655250	11800	11800	11800	11800	0
168	20241007	183500	282655250	11800	11800	11800	11800	0
169	20241007	183400	282655250	11800	11800	11800	11800	0
170	20241007	183300	282655250	11800	11800	11800	11800	0
171	20241007	183200	282655250	11800	11800	11800	11800	0
172	20241007	183100	282655250	11800	11800	11800	11800	0
173	20241007	183000	282655250	11800	11800	11800	11800	0
174	20241007	182900	282655250	11800	11800	11800	11800	0
175	20241007	182800	282655250	11800	11800	11800	11800	0
176	20241007	182700	282655250	11800	11800	11800	11800	0
177	20241007	182600	282655250	11800	11800	11800	11800	0
178	20241007	182500	282655250	11800	11800	11800	11800	0
179	20241007	182400	282655250	11800	11800	11800	11800	0
180	20241007	182300	282655250	11800	11800	11800	11800	0
181	20241007	182200	282655250	11800	11800	11800	11800	0
182	20241007	182100	282655250	11800	11800	11800	11800	375
183	20241007	182000	282655250	11800	11800	11800	11800	0
184	20241007	181900	282655250	11800	11800	11800	11800	0
185	20241007	181800	282655250	11800	11800	11800	11800	0
186	20241007	181700	282655250	11800	11800	11800	11800	0
187	20241007	181600	282655250	11800	11800	11800	11800	0
188	20241007	181500	282655250	11800	11800	11800	11800	0
189	20241007	181400	282655250	11800	11800	11800	11800	0
190	20241007	181300	282655250	11800	11800	11800	11800	0
191	20241007	181200	282655250	11800	11800	11800	11800	0
192	20241007	181100	282655250	11800	11800	11800	11800	0
193	20241007	181000	282655250	11800	11800	11800	11800	0
194	20241007	180900	282655250	11800	11800	11800	11800	0
195	20241007	180800	282655250	11800	11800	11800	11800	0
196	20241007	180700	282655250	11800	11800	11800	11800	0
197	20241007	180600	282655250	11800	11800	11800	11800	0
198	20241007	180500	282655250	11800	11800	11800	11800	0
199	20241007	180400	282655250	11800	11800	11800	11800	0
200	20241007	180300	282655250	11800	11800	11800	11800	0
201	20241007	180200	282655250	11800	11800	11800	11800	0
202	20241007	180100	282655250	11800	11800	11800	11800	0
203	20241007	180000	282655250	11800	11800	11800	11800	0
204	20241007	175900	282655250	11800	11800	11800	11800	0
205	20241007	175800	282655250	11800	11800	11800	11800	0
206	20241007	175700	282655250	11800	11800	11800	11800	0
207	20241007	175600	282655250	11800	11800	11800	11800	0
208	20241007	175500	282655250	11800	11800	11800	11800	0
209	20241007	175400	282655250	11800	11800	11800	11800	0
210	20241007	175300	282655250	11800	11800	11800	11800	0
211	20241007	175200	282655250	11800	11800	11800	11800	0
212	20241007	175100	282655250	11800	11800	11800	11800	375
213	20241007	175000	282655250	11800	11800	11800	11800	0
214	20241007	174900	282655250	11800	11800	11800	11800	0
215	20241007	174800	282655250	11800	11800	11800	11800	0
216	20241007	174700	282655250	11800	11800	11800	11800	0
217	20241007	174600	282655250	11800	11800	11800	11800	0
218	20241007	174500	282655250	11800	11800	11800	11800	0
219	20241007	174400	282655250	11800	11800	11800	11800	0
220	20241007	174300	282655250	11800	11800	11800	11800	0
221	20241007	174200	282655250	11800	11800	11800	11800	0
222	20241007	174100	282655250	11800	11800	11800	11800	0
223	20241007	174000	282655250	11800	11800	11800	11800	0
224	20241007	173900	282655250	11800	11800	11800	11800	0
225	20241007	173800	282655250	11800	11800	11800	11800	0
226	20241007	173700	282655250	11800	11800	11800	11800	0
227	20241007	173600	282655250	11800	11800	11800	11800	0
228	20241007	173500	282655250	11800	11800	11800	11800	0
229	20241007	173400	282655250	11800	11800	11800	11800	0
230	20241007	173300	282655250	11800	11800	11800	11800	0
231	20241007	173200	282655250	11800	11800	11800	11800	0
232	20241007	173100	282655250	11800	11800	11800	11800	0
233	20241007	173000	282655250	11800	11800	11800	11800	0
234	20241007	172900	282655250	11800	11800	11800	11800	0
235	20241007	172800	282655250	11800	11800	11800	11800	0
236	20241007	172700	282655250	11800	11800	11800	11800	0
237	20241007	172600	282655250	11800	11800	11800	11800	0
238	20241007	172500	282655250	11800	11800	11800	11800	0
239	20241007	172400	282655250	11800	11800	11800	11800	0
240	20241007	172300	282655250	11800	11800	11800	11800	0
241	20241007	172200	282655250	11800	11800	11800	11800	0
242	20241007	172100	282655250	11800	11800	11800	11800	375
243	20241007	172000	282655250	11800	11800	11800	11800	0
244	20241007	171900	282655250	11800	11800	11800	11800	0
245	20241007	171800	282655250	11800	11800	11800	11800	0
246	20241007	171700	282655250	11800	11800	11800	11800	0
247	20241007	171600	282655250	11800	11800	11800	11800	0
248	20241007	171500	282655250	11800	11800	11800	11800	0
249	20241007	171400	282655250	11800	11800	11800	11800	0
250	20241007	171300	282655250	11800	11800	11800	11800	0
251	20241007	171200	282655250	11800	11800	11800	11800	0
252	20241007	171100	282655250	11800	11800	11800	11800	0
253	20241007	171000	282655250	11800	11800	11800	11800	0
254	20241007	170900	282655250	11800	11800	11800	11800	0
255	20241007	170800	282655250	11800	11800	11800	11800	0
256	20241007	170700	282655250	11800	11800	11800	11800	0
257	20241007	170600	282655250	11800	11800	11800	11800	0
258	20241007	170500	282655250	11800	11800	11800	11800	0
259	20241007	170400	282655250	11800	11800	11800	11800	0
260	20241007	170300	282655250	11800	11800	11800	11800	0
261	20241007	170200	282655250	11800	11800	11800	11800	0
262	20241007	170100	282655250	11800	11800	11800	11800	0
263	20241007	170000	282655250	11800	11800	11800	11800	0
264	20241007	165900	282655250	11800	11800	11800	11800	0
265	20241007	165800	282655250	11800	11800	11800	11800	0
266	20241007	165700	282655250	11800	11800	11800	11800	0
267	20241007	165600	282655250	11800	11800	11800	11800	0
268	20241007	165500	282655250	11800	11800	11800	11800	0
269	20241007	165400	282655250	11800	11800	11800	11800	0
270	20241007	165300	282655250	11800	11800	11800	11800	0
271	20241007	165200	282655250	11800	11800	11800	11800	0
272	20241007	165100	282655250	11800	11800	11800	11800	375
273	20241007	165000	282655250	11800	11800	11800	11800	0
274	20241007	164900	282655250	11800	11800	11800	11800	0
275	20241007	164800	282655250	11800	11800	11800	11800	0
276	20241007	164700	282655250	11800	11800	11800	11800	0
277	20241007	164600	282655250	11800	11800	11800	11800	0
278	20241007	164500	282655250	11800	11800	11800	11800	0
279	20241007	164400	282655250	11800	11800	11800	11800	0
280	20241007	164300	282655250	11800	11800	11800	11800	0
281	20241007	164200	282655250	11800	11800	11800	11800	0
282	20241007	164100	282655250	11800	11800	11800	11800	0
283	20241007	164000	282655250	11800	11800	11800	11800	0
284	20241007	163900	282655250	11800	11800	11800	11800	0
285	20241007	163800	282655250	11800	11800	11800	11800	0
286	20241007	163700	282655250	11800	11800	11800	11800	0
287	20241007	163600	282655250	11800	11800	11800	11800	0
288	20241007	163500	282655250	11800	11800	11800	11800	0
289	20241007	163400	282655250	11800	11800	11800	11800	0
290	20241007	163300	282655250	11800	11800	11800	11800	0
291	20241007	163200	282655250	11800	11800	11800	11800	0
292	20241007	163100	282655250	11800	11800	11800	11800	0
293	20241007	163000	282655250	11800	11800	11800	11800	0
294	20241007	162900	282655250	11800	11800	11800	11800	0
295	20241007	162800	282655250	11800	11800	11800	11800	0
296	20241007	162700	282655250	11800	11800	11800	11800	0
297	20241007	162600	282655250	11800	11800	11800	11800	0
298	20241007	162500	282655250	11800	11800	11800	11800	0
299	20241007	162400	282655250	11800	11800	11800	11800	0
300	20241007	162300	282655250	11800	11800	11800	11800	0
301	20241007	162200	282655250	11800	11800	11800	11800	0
302	20241007	162100	282655250	11800	11800	11800	11800	375
303	20241007	162000	282655250	11800	11800	11800	11800	0
304	20241007	161900	282655250	11800	11800	11800	11800	0
305	20241007	161800	282655250	11800	11800	11800	11800	0
306	20241007	161700	282655250	11800	11800	11800	11800	0
307	20241007	161600	282655250	11800	11800	11800	11800	0
308	20241007	161500	282655250	11800	11800	11800	11800	0
309	20241007	161400	282655250	11800	11800	11800	11800	0
310	20241007	161300	282655250	11800	11800	11800	11800	0
311	20241007	161200	282655250	11800	11800	11800	11800	0
312	20241007	161100	282655250	11800	11800	11800	11800	0
313	20241007	161000	282655250	11800	11800	11800	11800	0
314	20241007	160900	282655250	11800	11800	11800	11800	0
315	20241007	160800	282655250	11800	11800	11800	11800	0
316	20241007	160700	282655250	11800	11800	11800	11800	0
317	20241007	160600	282655250	11800	11800	11800	11800	0
318	20241007	160500	282655250	11800	11800	11800	11800	0
319	20241007	160400	282655250	11800	11800	11800	11800	0
320	20241007	160300	282655250	11800	11800	11800	11800	0
321	20241007	160200	282655250	11800	11800	11800	11800	0
322	20241007	160100	282655250	11800	11800	11800	11800	0
323	20241007	160000	282655250	11800	11800	11800	11800	0
324	20241007	155900	282655250	11800	11800	11800	11800	0
325	20241007	155800	282655250	11800	11800	11800	11800	0
326	20241007	155700	282655250	11800	11800	11800	11800	0
327	20241007	155600	282655250	11800	11800	11800	11800	0
328	20241007	155500	282655250	11800	11800	11800	11800	0
329	20241007	155400	282655250	11800	11800	11800	11800	0
330	20241007	155300	282655250	11800	11800	11800	11800	0
331	20241007	155200	282655250	11800	11800	11800	11800	0
332	20241007	155100	282655250	11800	11800	11800	11800	375
333	20241007	155000	282655250	11800	11800	11800	11800	0
334	20241007	154900	282655250	11800	11800	11800	11800	0
335	20241007	154800	282655250	11800	11800	11800	11800	0
336	20241007	154700	282655250	11800	11800	11800	11800	0
337	20241007	154600	282655250	11800	11800	11800	11800	0
338	20241007	154500	282655250	11800	11800	11800	11800	0
339	20241007	154400	282655250	11800	11800	11800	11800	0
340	20241007	154300	282655250	11800	11800	11800	11800	0
341	20241007	154200	282655250	11800	11800	11800	11800	0
342	20241007	154100	282655250	11800	11800	11800	11800	0
343	20241007	154000	282655250	11800	11800	11800	11800	0
344	20241007	153900	282655250	11800	11800	11800	11800	0
345	20241007	153800	282655250	11800	11800	11800	11800	0
346	20241007	153700	282655250	11800	11800	11800	11800	0
347	20241007	153600	282655250	11800	11800	11800	11800	0
348	20241007	153500	282655250	11800	11800	11800	11800	0
349	20241007	153400	282655250	11800	11800	11800	11800	0
350	20241007	153300	282655250	11800	11800	11800	11800	0
351	20241007	153200	282655250	11800	11800	11800	11800	0
352	20241007	153100	282655250	11800	11800	11800	11800	0
353	20241007	153000	282655250	11800	11800	11800	11800	375
354	20241007	152900	278230250	11800	11800	11800	11800	0
355	20241007	152800	278230250	11800	11800	11800	11800	0
356	20241007	152700	278230250	11800	11800	11800	11800	0
357	20241007	152600	278230250	11800	11800	11800	11800	0
358	20241007	152500	278230250	11800	11800	11800	11800	0
359	20241007	152400	278230250	11800	11800	11800	11800	0
360	20241007	152300	278230250	11800	11800	11800	11800	0
361	20241007	152200	278230250	11800	11800	11800	11800	0
362	20241007	152100	278230250	11800	11800	11800	11800	0
363	20241007	152000	278230250	11800	11800	11800	11800	0
364	20241007	151900	278230250	11800	11820	11820	11800	14
365	20241007	151800	278065000	11810	11810	11810	11810	33
366	20241007	151700	277675270	11800	11810	11810	11800	363
367	20241007	151600	273390000	11810	11830	11830	11810	396
368	20241007	151500	268711490	11810	11810	11810	11810	0
369	20241007	151400	268711490	11810	11810	11810	11810	0
370	20241007	151300	268711490	11810	11810	11810	11810	0
371	20241007	151200	268711490	11810	11810	11810	11810	1
372	20241007	151100	268699680	11810	11810	11810	11810	0
373	20241007	151000	268699680	11810	11810	11810	11810	1
374	20241007	150900	268687870	11880	11880	11880	11880	0
375	20241007	150800	268687870	11880	11880	11880	11880	0
376	20241007	150700	268687870	11880	11830	11880	11800	1375
377	20241007	150600	252429270	11830	11830	11830	11830	0
378	20241007	150500	252429270	11830	11830	11830	11830	0
379	20241007	150400	252429270	11830	11830	11830	11830	0
380	20241007	150300	252429270	11830	11830	11830	11830	0
381	20241007	150200	252429270	11830	11830	11830	11830	9
382	20241007	150100	252322800	11830	11830	11830	11830	35
383	20241007	150000	251908750	11880	11870	11880	11870	264
384	20241007	145900	248773480	11810	11810	11810	11810	0
385	20241007	145800	248773480	11810	11810	11810	11810	500
386	20241007	145700	242868480	11810	11810	11810	11810	0
387	20241007	145600	242868480	11810	11810	11870	11810	119
388	20241007	145500	241461890	11870	11860	11870	11860	510
389	20241007	145400	235413190	11860	11860	11860	11860	0
390	20241007	145300	235413190	11860	11820	11860	11800	1103
391	20241007	145200	222386820	11860	11860	11860	11860	0
392	20241007	145100	222386820	11860	11860	11860	11860	0
393	20241007	145000	222386820	11860	11860	11860	11860	0
394	20241007	144900	222386820	11860	11860	11860	11860	12
395	20241007	144800	222244500	11810	11850	11850	11810	42
396	20241007	144700	221748440	11850	11850	11850	11850	0
397	20241007	144600	221748440	11850	11850	11850	11850	0
398	20241007	144500	221748440	11850	11850	11850	11850	0
399	20241007	144400	221748440	11850	11850	11850	11850	0
400	20241007	144300	221748440	11850	11850	11850	11850	0
401	20241007	144200	221748440	11850	11850	11850	11850	1
402	20241007	144100	221736590	11850	11850	11850	11850	0
403	20241007	144000	221736590	11850	11850	11850	11850	165
404	20241007	143900	219781340	11850	11850	11850	11850	35
405	20241007	143800	219366590	11850	11850	11850	11850	0
406	20241007	143700	219366590	11850	11850	11850	11850	0
407	20241007	143600	219366590	11850	11850	11850	11850	0
408	20241007	143500	219366590	11850	11850	11850	11850	5
409	20241007	143400	219307340	11850	11850	11850	11850	0
410	20241007	143300	219307340	11850	11850	11850	11850	9
411	20241007	143200	219200690	11850	11850	11850	11850	154
412	20241007	143100	217375790	11850	11850	11850	11850	0
413	20241007	143000	217375790	11850	11850	11850	11850	1
414	20241007	142900	217363940	11850	11850	11850	11850	0
415	20241007	142800	217363940	11850	11850	11850	11850	0
416	20241007	142700	217363940	11850	11850	11850	11850	0
417	20241007	142600	217363940	11850	11850	11850	11850	0
418	20241007	142500	217363940	11850	11850	11850	11850	0
419	20241007	142400	217363940	11850	11850	11850	11850	0
420	20241007	142300	217363940	11850	11850	11850	11850	0
421	20241007	142200	217363940	11850	11850	11850	11850	6
422	20241007	142100	217292840	11850	11850	11850	11850	0
423	20241007	142000	217292840	11850	11850	11850	11850	0
424	20241007	141900	217292840	11850	11850	11850	11850	0
425	20241007	141800	217292840	11850	11850	11850	11850	200
426	20241007	141700	214922840	11790	11790	11790	11790	0
427	20241007	141600	214922840	11790	11790	11790	11790	0
428	20241007	141500	214922840	11790	11790	11790	11790	0
429	20241007	141400	214922840	11790	11790	11790	11790	0
430	20241007	141300	214922840	11790	11790	11790	11790	0
431	20241007	141200	214922840	11790	11790	11790	11790	0
432	20241007	141100	214922840	11790	11790	11790	11790	0
433	20241007	141000	214922840	11790	11790	11790	11790	0
434	20241007	140900	214922840	11790	11790	11790	11790	0
435	20241007	140800	214922840	11790	11790	11790	11790	0
436	20241007	140700	214922840	11790	11790	11790	11790	0
437	20241007	140600	214922840	11790	11790	11790	11790	0
438	20241007	140500	214922840	11790	11790	11790	11790	0
439	20241007	140400	214922840	11790	11790	11790	11790	0
440	20241007	140300	214922840	11790	11790	11790	11790	0
441	20241007	140200	214922840	11790	11790	11790	11790	0
442	20241007	140100	214922840	11790	11790	11790	11790	0
443	20241007	140000	214922840	11790	11790	11790	11790	0
444	20241007	135900	214922840	11790	11790	11790	11790	0
445	20241007	135800	214922840	11790	11790	11790	11790	0
446	20241007	135700	214922840	11790	11790	11790	11790	0
447	20241007	135600	214922840	11790	11790	11790	11790	0
448	20241007	135500	214922840	11790	11790	11790	11790	50
449	20241007	135400	214333340	11790	11790	11790	11790	6
450	20241007	135300	214262600	11850	11850	11850	11850	1
451	20241007	135200	214250750	11850	11850	11850	11850	0
452	20241007	135100	214250750	11850	11850	11850	11850	1
453	20241007	135000	214238900	11800	11800	11800	11800	300
454	20241007	134900	210698900	11800	11800	11800	11800	0
455	20241007	134800	210698900	11800	11800	11800	11800	0
456	20241007	134700	210698900	11800	11800	11800	11800	0
457	20241007	134600	210698900	11800	11800	11800	11800	200
458	20241007	134500	208338900	11860	11860	11860	11860	0
459	20241007	134400	208338900	11860	11860	11860	11860	5
460	20241007	134300	208279600	11860	11860	11860	11860	0
461	20241007	134200	208279600	11860	11860	11860	11860	0
462	20241007	134100	208279600	11860	11850	11860	11850	895
463	20241007	134000	197666060	11840	11840	11840	11840	468
464	20241007	133900	192124940	11840	11840	11840	11840	0
465	20241007	133800	192124940	11840	11840	11840	11840	0
466	20241007	133700	192124940	11840	11840	11840	11840	0
467	20241007	133600	192124940	11840	11840	11840	11840	1
468	20241007	133500	192113100	11800	11800	11800	11800	0
469	20241007	133400	192113100	11800	11800	11800	11800	0
470	20241007	133300	192113100	11800	11800	11800	11800	0
471	20241007	133200	192113100	11800	11800	11800	11800	0
472	20241007	133100	192113100	11800	11810	11810	11800	26
473	20241007	133000	191806240	11810	11820	11820	11810	292
474	20241007	132900	188357700	11840	11840	11840	11840	50
475	20241007	132800	187765700	11810	11810	11810	11810	10
476	20241007	132700	187647600	11840	11840	11840	11840	0
477	20241007	132600	187647600	11840	11840	11840	11840	0
478	20241007	132500	187647600	11840	11840	11840	11840	5
479	20241007	132400	187588400	11840	11840	11840	11840	1
480	20241007	132300	187576560	11830	11830	11830	11830	24
481	20241007	132200	187292640	11830	11830	11830	11830	0
482	20241007	132100	187292640	11830	11830	11830	11830	35
483	20241007	132000	186878590	11830	11830	11830	11830	0
484	20241007	131900	186878590	11830	11830	11830	11830	8
485	20241007	131800	186783950	11830	11830	11830	11830	26
486	20241007	131700	186476370	11810	11830	11830	11810	7
487	20241007	131600	186393600	11830	11830	11830	11830	0
488	20241007	131500	186393600	11830	11830	11830	11830	0
489	20241007	131400	186393600	11830	11830	11830	11830	0
490	20241007	131300	186393600	11830	11830	11830	11830	0
491	20241007	131200	186393600	11830	11830	11830	11830	0
492	20241007	131100	186393600	11830	11830	11830	11830	0
493	20241007	131000	186393600	11830	11810	11830	11810	144
494	20241007	130900	184691080	11800	11800	11800	11800	1
495	20241007	130800	184679280	11820	11820	11820	11820	147
496	20241007	130700	182941740	11810	11810	11810	11810	0
497	20241007	130600	182941740	11810	11810	11810	11810	0
498	20241007	130500	182941740	11810	11810	11810	11810	0
499	20241007	130400	182941740	11810	11810	11810	11810	256
500	20241007	130300	179918380	11810	11810	11810	11810	0
501	20241007	130200	179918380	11810	11810	11810	11810	0
502	20241007	130100	179918380	11810	11800	11810	11800	18
503	20241007	130000	179705810	11800	11800	11800	11800	10
504	20241007	125900	179587810	11810	11810	11810	11810	0
505	20241007	125800	179587810	11810	11810	11810	11810	10
506	20241007	125700	179469710	11810	11810	11810	11810	0
507	20241007	125600	179469710	11810	11810	11810	11810	19
508	20241007	125500	179245320	11810	11810	11810	11810	0
509	20241007	125400	179245320	11810	11820	11820	11810	41
510	20241007	125300	178761010	11820	11820	11820	11820	0
511	20241007	125200	178761010	11820	11820	11820	11820	320
512	20241007	125100	174978610	11820	11820	11820	11820	0
513	20241007	125000	174978610	11820	11820	11820	11820	0
514	20241007	124900	174978610	11820	11820	11820	11820	0
515	20241007	124800	174978610	11820	11820	11820	11820	0
516	20241007	124700	174978610	11820	11820	11820	11820	0
517	20241007	124600	174978610	11820	11820	11820	11820	0
518	20241007	124500	174978610	11820	11820	11820	11820	0
519	20241007	124400	174978610	11820	11820	11820	11820	0
520	20241007	124300	174978610	11820	11820	11820	11820	2
521	20241007	124200	174954970	11820	11800	11820	11800	11
522	20241007	124100	174825050	11820	11820	11820	11820	0
523	20241007	124000	174825050	11820	11820	11820	11820	30
524	20241007	123900	174470450	11820	11820	11820	11820	0
525	20241007	123800	174470450	11820	11820	11820	11820	70
526	20241007	123700	173643050	11820	11820	11820	11820	0
527	20241007	123600	173643050	11820	11820	11820	11820	3
528	20241007	123500	173607590	11830	11830	11830	11830	1
529	20241007	123400	173595760	11800	11800	11800	11800	0
530	20241007	123300	173595760	11800	11800	11800	11800	0
531	20241007	123200	173595760	11800	11800	11800	11800	0
532	20241007	123100	173595760	11800	11800	11800	11800	0
533	20241007	123000	173595760	11800	11800	11800	11800	0
534	20241007	122900	173595760	11800	11800	11800	11800	0
535	20241007	122800	173595760	11800	11800	11800	11800	0
536	20241007	122700	173595760	11800	11800	11800	11800	0
537	20241007	122600	173595760	11800	11800	11800	11800	4
538	20241007	122500	173548560	11820	11820	11820	11820	0
539	20241007	122400	173548560	11820	11820	11820	11820	0
540	20241007	122300	173548560	11820	11820	11820	11820	29
541	20241007	122200	173205780	11820	11820	11820	11820	18
542	20241007	122100	172993020	11820	11820	11820	11820	0
543	20241007	122000	172993020	11820	11820	11820	11820	4
544	20241007	121900	172945740	11820	11820	11820	11820	0
545	20241007	121800	172945740	11820	11820	11820	11820	0
546	20241007	121700	172945740	11820	11820	11820	11820	1
547	20241007	121600	172933920	11820	11820	11820	11820	10
548	20241007	121500	172815720	11820	11820	11820	11820	1
549	20241007	121400	172803900	11770	11770	11770	11770	0
550	20241007	121300	172803900	11770	11770	11770	11770	0
551	20241007	121200	172803900	11770	11770	11770	11770	0
552	20241007	121100	172803900	11770	11770	11770	11770	0
553	20241007	121000	172803900	11770	11770	11770	11770	1
554	20241007	120900	172792130	11810	11810	11810	11810	0
555	20241007	120800	172792130	11810	11810	11810	11810	0
556	20241007	120700	172792130	11810	11810	11810	11810	0
557	20241007	120600	172792130	11810	11810	11810	11810	0
558	20241007	120500	172792130	11810	11810	11810	11810	0
559	20241007	120400	172792130	11810	11810	11810	11810	0
560	20241007	120300	172792130	11810	11810	11810	11810	0
561	20241007	120200	172792130	11810	11810	11810	11810	20
562	20241007	120100	172555930	11810	11810	11810	11810	120
563	20241007	120000	171138730	11740	11740	11740	11740	0
564	20241007	115900	171138730	11740	11740	11740	11740	0
565	20241007	115800	171138730	11740	11800	11800	11740	672
566	20241007	115700	163222630	11800	11800	11800	11800	0
567	20241007	115600	163222630	11800	11800	11800	11800	0
568	20241007	115500	163222630	11800	11800	11800	11800	136
569	20241007	115400	161617830	11800	11800	11800	11800	0
570	20241007	115300	161617830	11800	11800	11800	11800	374
571	20241007	115200	157204630	11800	11800	11800	11800	254
572	20241007	115100	154207430	11800	11800	11800	11800	0
573	20241007	115000	154207430	11800	11800	11800	11800	8
574	20241007	114900	154113030	11800	11800	11800	11800	16
575	20241007	114800	153924230	11790	11790	11790	11790	0
576	20241007	114700	153924230	11790	11790	11790	11790	0
577	20241007	114600	153924230	11790	11790	11790	11790	0
578	20241007	114500	153924230	11790	11790	11790	11790	1
579	20241007	114400	153912440	11800	11800	11800	11800	113
580	20241007	114300	152579040	11790	11790	11790	11790	1
581	20241007	114200	152567250	11790	11790	11790	11790	35
582	20241007	114100	152154600	11790	11790	11790	11790	0
583	20241007	114000	152154600	11790	11790	11790	11790	1
584	20241007	113900	152142810	11780	11780	11780	11780	0
585	20241007	113800	152142810	11780	11780	11780	11780	0
586	20241007	113700	152142810	11780	11780	11780	11780	1
587	20241007	113600	152131030	11790	11790	11790	11790	15
588	20241007	113500	151954180	11790	11790	11790	11790	2
589	20241007	113400	151930600	11790	11790	11790	11790	0
590	20241007	113300	151930600	11790	11790	11790	11790	10
591	20241007	113200	151812700	11780	11780	11780	11780	100
592	20241007	113100	150634700	11780	11780	11780	11780	0
593	20241007	113000	150634700	11780	11750	11780	11750	105
594	20241007	112900	149398940	11770	11770	11770	11770	1
595	20241007	112800	149387170	11770	11770	11770	11770	0
596	20241007	112700	149387170	11770	11770	11770	11770	0
597	20241007	112600	149387170	11770	11770	11770	11770	0
598	20241007	112500	149387170	11770	11770	11770	11770	0
599	20241007	112400	149387170	11770	11770	11770	11770	0
600	20241007	112300	149387170	11770	11770	11770	11770	0
601	20241007	112200	149387170	11770	11770	11770	11770	4
602	20241007	112100	149340090	11770	11770	11770	11770	0
603	20241007	112000	149340090	11770	11770	11770	11770	0
604	20241007	111900	149340090	11770	11770	11770	11770	1
605	20241007	111800	149328320	11730	11730	11730	11730	0
606	20241007	111700	149328320	11730	11730	11730	11730	1
607	20241007	111600	149316590	11770	11770	11770	11770	0
608	20241007	111500	149316590	11770	11770	11770	11770	0
609	20241007	111400	149316590	11770	11770	11770	11770	0
610	20241007	111300	149316590	11770	11770	11770	11770	0
611	20241007	111200	149316590	11770	11740	11770	11740	88
612	20241007	111100	148280890	11770	11770	11770	11770	0
613	20241007	111000	148280890	11770	11770	11770	11770	0
614	20241007	110900	148280890	11770	11740	11770	11740	199
615	20241007	110800	145944600	11750	11750	11750	11750	0
616	20241007	110700	145944600	11750	11750	11750	11750	1
617	20241007	110600	145932850	11750	11750	11750	11750	0
618	20241007	110500	145932850	11750	11750	11750	11750	0
619	20241007	110400	145932850	11750	11750	11750	11750	49
620	20241007	110300	145357100	11750	11750	11750	11750	0
621	20241007	110200	145357100	11750	11750	11750	11750	0
622	20241007	110100	145357100	11750	11750	11750	11750	4
623	20241007	110000	145310100	11750	11750	11750	11750	0
624	20241007	105900	145310100	11750	11750	11750	11750	0
625	20241007	105800	145310100	11750	11750	11750	11750	0
626	20241007	105700	145310100	11750	11750	11750	11750	0
627	20241007	105600	145310100	11750	11750	11750	11750	0
628	20241007	105500	145310100	11750	11750	11750	11750	1
629	20241007	105400	145298350	11750	11750	11750	11750	0
630	20241007	105300	145298350	11750	11750	11750	11750	0
631	20241007	105200	145298350	11750	11750	11750	11750	0
632	20241007	105100	145298350	11750	11750	11750	11750	0
633	20241007	105000	145298350	11750	11760	11760	11750	190
634	20241007	104900	143065250	11760	11760	11760	11760	267
635	20241007	104800	139925330	11760	11760	11760	11760	0
636	20241007	104700	139925330	11760	11780	11780	11760	180
637	20241007	104600	137807930	11790	11790	11790	11790	0
638	20241007	104500	137807930	11790	11790	11790	11790	253
639	20241007	104400	134825060	11800	11800	11800	11800	0
640	20241007	104300	134825060	11800	11800	11800	11800	0
641	20241007	104200	134825060	11800	11800	11800	11800	117
642	20241007	104100	133444460	11800	11800	11800	11800	320
643	20241007	104000	129668460	11800	11780	11800	11780	473
644	20241007	103900	124093620	11780	11780	11780	11780	0
645	20241007	103800	124093620	11780	11780	11780	11780	0
646	20241007	103700	124093620	11780	11780	11780	11780	121
647	20241007	103600	122668240	11780	11780	11780	11780	400
648	20241007	103500	117956240	11730	11730	11730	11730	0
649	20241007	103400	117956240	11730	11730	11730	11730	0
650	20241007	103300	117956240	11730	11730	11730	11730	0
651	20241007	103200	117956240	11730	11730	11730	11730	0
652	20241007	103100	117956240	11730	11730	11730	11730	0
653	20241007	103000	117956240	11730	11740	11740	11730	380
654	20241007	102900	113496020	11750	11750	11750	11750	0
655	20241007	102800	113496020	11750	11750	11750	11750	32
656	20241007	102700	113120020	11780	11780	11780	11780	0
657	20241007	102600	113120020	11780	11780	11780	11780	0
658	20241007	102500	113120020	11780	11780	11780	11780	0
659	20241007	102400	113120020	11780	11760	11780	11760	16
660	20241007	102300	112931830	11750	11750	11750	11750	13
661	20241007	102200	112779080	11750	11750	11750	11750	21
662	20241007	102100	112532330	11750	11750	11750	11750	0
663	20241007	102000	112532330	11750	11750	11750	11750	1
664	20241007	101900	112520580	11750	11750	11750	11750	1
665	20241007	101800	112508830	11760	11760	11760	11760	0
666	20241007	101700	112508830	11760	11750	11760	11750	27
667	20241007	101600	112191510	11760	11760	11760	11760	191
668	20241007	101500	109945350	11770	11730	11770	11730	2
669	20241007	101400	109921850	11770	11780	11780	11770	3
670	20241007	101300	109886520	11780	11780	11780	11740	3
671	20241007	101200	109851220	11730	11750	11780	11730	18
672	20241007	101100	109639720	11730	11760	11770	11730	103
673	20241007	101000	108427500	11740	11740	11740	11740	0
674	20241007	100900	108427500	11740	11750	11750	11740	258
675	20241007	100800	105398570	11740	11740	11740	11740	99
676	20241007	100700	104236310	11740	11740	11740	11740	1
677	20241007	100600	104224570	11740	11740	11740	11740	0
678	20241007	100500	104224570	11740	11740	11740	11740	0
679	20241007	100400	104224570	11740	11740	11740	11740	0
680	20241007	100300	104224570	11740	11740	11740	11740	0
681	20241007	100200	104224570	11740	11790	11790	11740	80
682	20241007	100100	103281420	11790	11750	11790	11750	1020
683	20241007	100000	91272100	11720	11720	11720	11720	7
684	20241007	095900	91190060	11720	11720	11720	11720	79
685	20241007	095800	90264180	11730	11730	11730	11730	100
686	20241007	095700	89091180	11730	11730	11730	11730	6
687	20241007	095600	89020800	11740	11740	11740	11740	21
688	20241007	095500	88774260	11740	11750	11750	11740	10
689	20241007	095400	88656850	11740	11740	11740	11740	0
690	20241007	095300	88656850	11740	11740	11740	11740	0
691	20241007	095200	88656850	11740	11750	11750	11720	123
692	20241007	095100	87211640	11720	11720	11720	11720	1
693	20241007	095000	87199920	11750	11750	11750	11750	1
694	20241007	094900	87188170	11750	11750	11750	11750	0
695	20241007	094800	87188170	11750	11750	11750	11750	40
696	20241007	094700	86718170	11750	11750	11750	11750	0
697	20241007	094600	86718170	11750	11750	11750	11750	1
698	20241007	094500	86706420	11750	11760	11760	11750	2
699	20241007	094400	86682910	11760	11760	11760	11760	1
700	20241007	094300	86671150	11760	11760	11760	11760	6
701	20241007	094200	86600590	11710	11710	11710	11710	0
702	20241007	094100	86600590	11710	11710	11710	11710	0
703	20241007	094000	86600590	11710	11710	11710	11710	1
704	20241007	093900	86588880	11710	11710	11710	11710	0
705	20241007	093800	86588880	11710	11720	11720	11710	100
706	20241007	093700	85417840	11710	11710	11710	11710	0
707	20241007	093600	85417840	11710	11710	11710	11710	0
708	20241007	093500	85417840	11710	11710	11710	11710	0
709	20241007	093400	85417840	11710	11710	11710	11710	0
710	20241007	093300	85417840	11710	11760	11760	11710	2
711	20241007	093200	85394370	11720	11720	11720	11720	10
712	20241007	093100	85277170	11730	11730	11730	11730	0
713	20241007	093000	85277170	11730	11710	11730	11680	117
714	20241007	092900	83906810	11710	11680	11710	11680	2
715	20241007	092800	83883420	11710	11710	11710	11710	29
716	20241007	092700	83543830	11710	11710	11710	11710	0
717	20241007	092600	83543830	11710	11710	11710	11710	1
718	20241007	092500	83532120	11710	11770	11770	11710	2
719	20241007	092400	83508640	11780	11780	11780	11780	0
720	20241007	092300	83508640	11780	11780	11780	11780	0
721	20241007	092200	83508640	11780	11780	11780	11780	0
722	20241007	092100	83508640	11780	11780	11780	11780	0
723	20241007	092000	83508640	11780	11760	11780	11760	767
724	20241007	091900	74488640	11760	11760	11760	11760	2
725	20241007	091800	74465120	11760	11710	11760	11710	112
726	20241007	091700	73148100	11700	11690	11700	11690	445
727	20241007	091600	67945500	11690	11670	11690	11670	2322
728	20241007	091500	40839530	11680	11680	11680	11680	0
729	20241007	091400	40839530	11680	11680	11680	11680	8
730	20241007	091300	40746090	11690	11590	11690	11590	601
731	20241007	091200	33770400	11580	11580	11580	11580	190
732	20241007	091100	31570200	11590	11590	11590	11590	500
733	20241007	091000	25775200	11590	11590	11590	11590	865
734	20241007	090900	15749850	11510	11520	11560	11510	212
735	20241007	090800	13306440	11510	11510	11510	11510	82
736	20241007	090700	12362620	11510	11560	11560	11510	2
737	20241007	090600	12339550	11560	11520	11560	11520	90
738	20241007	090500	11301190	11550	11560	11560	11550	23
739	20241007	090400	11035330	11590	11590	11590	11590	0
740	20241007	090300	11035330	11590	11590	11590	11590	103
741	20241007	090200	9841560	11590	11580	11590	11510	532
742	20241007	090100	3690240	11590	11590	11590	11590	0
743	20241007	090000	3690240	11590	11510	11590	11510	276