KissMeData/288620/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212400	97916180	11550	11550	11550	11550	321
3	20241007	212300	97916180	11550	11550	11550	11550	0
4	20241007	212200	97916180	11550	11550	11550	11550	0
5	20241007	212100	97916180	11550	11550	11550	11550	0
6	20241007	212000	97916180	11550	11550	11550	11550	0
7	20241007	211900	97916180	11550	11550	11550	11550	0
8	20241007	211800	97916180	11550	11550	11550	11550	0
9	20241007	211700	97916180	11550	11550	11550	11550	0
10	20241007	211600	97916180	11550	11550	11550	11550	0
11	20241007	211500	97916180	11550	11550	11550	11550	0
12	20241007	211400	97916180	11550	11550	11550	11550	0
13	20241007	211300	97916180	11550	11550	11550	11550	0
14	20241007	211200	97916180	11550	11550	11550	11550	0
15	20241007	211100	97916180	11550	11550	11550	11550	0
16	20241007	211000	97916180	11550	11550	11550	11550	0
17	20241007	210900	97916180	11550	11550	11550	11550	0
18	20241007	210800	97916180	11550	11550	11550	11550	0
19	20241007	210700	97916180	11550	11550	11550	11550	0
20	20241007	210600	97916180	11550	11550	11550	11550	0
21	20241007	210500	97916180	11550	11550	11550	11550	0
22	20241007	210400	97916180	11550	11550	11550	11550	0
23	20241007	210300	97916180	11550	11550	11550	11550	0
24	20241007	210200	97916180	11550	11550	11550	11550	0
25	20241007	210100	97916180	11550	11550	11550	11550	0
26	20241007	210000	97916180	11550	11550	11550	11550	0
27	20241007	205900	97916180	11550	11550	11550	11550	0
28	20241007	205800	97916180	11550	11550	11550	11550	0
29	20241007	205700	97916180	11550	11550	11550	11550	0
30	20241007	205600	97916180	11550	11550	11550	11550	0
31	20241007	205500	97916180	11550	11550	11550	11550	0
32	20241007	205400	97916180	11550	11550	11550	11550	321
33	20241007	205300	97916180	11550	11550	11550	11550	0
34	20241007	205200	97916180	11550	11550	11550	11550	0
35	20241007	205100	97916180	11550	11550	11550	11550	0
36	20241007	205000	97916180	11550	11550	11550	11550	0
37	20241007	204900	97916180	11550	11550	11550	11550	0
38	20241007	204800	97916180	11550	11550	11550	11550	0
39	20241007	204700	97916180	11550	11550	11550	11550	0
40	20241007	204600	97916180	11550	11550	11550	11550	0
41	20241007	204500	97916180	11550	11550	11550	11550	0
42	20241007	204400	97916180	11550	11550	11550	11550	0
43	20241007	204300	97916180	11550	11550	11550	11550	0
44	20241007	204200	97916180	11550	11550	11550	11550	0
45	20241007	204100	97916180	11550	11550	11550	11550	0
46	20241007	204000	97916180	11550	11550	11550	11550	0
47	20241007	203900	97916180	11550	11550	11550	11550	0
48	20241007	203800	97916180	11550	11550	11550	11550	0
49	20241007	203700	97916180	11550	11550	11550	11550	0
50	20241007	203600	97916180	11550	11550	11550	11550	0
51	20241007	203500	97916180	11550	11550	11550	11550	0
52	20241007	203400	97916180	11550	11550	11550	11550	0
53	20241007	203300	97916180	11550	11550	11550	11550	0
54	20241007	203200	97916180	11550	11550	11550	11550	0
55	20241007	203100	97916180	11550	11550	11550	11550	0
56	20241007	203000	97916180	11550	11550	11550	11550	0
57	20241007	202900	97916180	11550	11550	11550	11550	0
58	20241007	202800	97916180	11550	11550	11550	11550	0
59	20241007	202700	97916180	11550	11550	11550	11550	0
60	20241007	202600	97916180	11550	11550	11550	11550	0
61	20241007	202500	97916180	11550	11550	11550	11550	0
62	20241007	202400	97916180	11550	11550	11550	11550	321
63	20241007	202300	97916180	11550	11550	11550	11550	0
64	20241007	202200	97916180	11550	11550	11550	11550	0
65	20241007	202100	97916180	11550	11550	11550	11550	0
66	20241007	202000	97916180	11550	11550	11550	11550	0
67	20241007	201900	97916180	11550	11550	11550	11550	0
68	20241007	201800	97916180	11550	11550	11550	11550	0
69	20241007	201700	97916180	11550	11550	11550	11550	0
70	20241007	201600	97916180	11550	11550	11550	11550	0
71	20241007	201500	97916180	11550	11550	11550	11550	0
72	20241007	201400	97916180	11550	11550	11550	11550	0
73	20241007	201300	97916180	11550	11550	11550	11550	0
74	20241007	201200	97916180	11550	11550	11550	11550	0
75	20241007	201100	97916180	11550	11550	11550	11550	0
76	20241007	201000	97916180	11550	11550	11550	11550	0
77	20241007	200900	97916180	11550	11550	11550	11550	0
78	20241007	200800	97916180	11550	11550	11550	11550	0
79	20241007	200700	97916180	11550	11550	11550	11550	0
80	20241007	200600	97916180	11550	11550	11550	11550	0
81	20241007	200500	97916180	11550	11550	11550	11550	0
82	20241007	200400	97916180	11550	11550	11550	11550	0
83	20241007	200300	97916180	11550	11550	11550	11550	0
84	20241007	200200	97916180	11550	11550	11550	11550	0
85	20241007	200100	97916180	11550	11550	11550	11550	0
86	20241007	200000	97916180	11550	11550	11550	11550	0
87	20241007	195900	97916180	11550	11550	11550	11550	0
88	20241007	195800	97916180	11550	11550	11550	11550	0
89	20241007	195700	97916180	11550	11550	11550	11550	0
90	20241007	195600	97916180	11550	11550	11550	11550	0
91	20241007	195500	97916180	11550	11550	11550	11550	0
92	20241007	195400	97916180	11550	11550	11550	11550	321
93	20241007	195300	97916180	11550	11550	11550	11550	0
94	20241007	195200	97916180	11550	11550	11550	11550	0
95	20241007	195100	97916180	11550	11550	11550	11550	0
96	20241007	195000	97916180	11550	11550	11550	11550	0
97	20241007	194900	97916180	11550	11550	11550	11550	0
98	20241007	194800	97916180	11550	11550	11550	11550	0
99	20241007	194700	97916180	11550	11550	11550	11550	0
100	20241007	194600	97916180	11550	11550	11550	11550	0
101	20241007	194500	97916180	11550	11550	11550	11550	0
102	20241007	194400	97916180	11550	11550	11550	11550	0
103	20241007	194300	97916180	11550	11550	11550	11550	0
104	20241007	194200	97916180	11550	11550	11550	11550	0
105	20241007	194100	97916180	11550	11550	11550	11550	0
106	20241007	194000	97916180	11550	11550	11550	11550	0
107	20241007	193900	97916180	11550	11550	11550	11550	0
108	20241007	193800	97916180	11550	11550	11550	11550	0
109	20241007	193700	97916180	11550	11550	11550	11550	0
110	20241007	193600	97916180	11550	11550	11550	11550	0
111	20241007	193500	97916180	11550	11550	11550	11550	0
112	20241007	193400	97916180	11550	11550	11550	11550	0
113	20241007	193300	97916180	11550	11550	11550	11550	0
114	20241007	193200	97916180	11550	11550	11550	11550	0
115	20241007	193100	97916180	11550	11550	11550	11550	0
116	20241007	193000	97916180	11550	11550	11550	11550	0
117	20241007	192900	97916180	11550	11550	11550	11550	0
118	20241007	192800	97916180	11550	11550	11550	11550	0
119	20241007	192700	97916180	11550	11550	11550	11550	0
120	20241007	192600	97916180	11550	11550	11550	11550	0
121	20241007	192500	97916180	11550	11550	11550	11550	0
122	20241007	192400	97916180	11550	11550	11550	11550	321
123	20241007	192300	97916180	11550	11550	11550	11550	0
124	20241007	192200	97916180	11550	11550	11550	11550	0
125	20241007	192100	97916180	11550	11550	11550	11550	0
126	20241007	192000	97916180	11550	11550	11550	11550	0
127	20241007	191900	97916180	11550	11550	11550	11550	0
128	20241007	191800	97916180	11550	11550	11550	11550	0
129	20241007	191700	97916180	11550	11550	11550	11550	0
130	20241007	191600	97916180	11550	11550	11550	11550	0
131	20241007	191500	97916180	11550	11550	11550	11550	0
132	20241007	191400	97916180	11550	11550	11550	11550	0
133	20241007	191300	97916180	11550	11550	11550	11550	0
134	20241007	191200	97916180	11550	11550	11550	11550	0
135	20241007	191100	97916180	11550	11550	11550	11550	0
136	20241007	191000	97916180	11550	11550	11550	11550	0
137	20241007	190900	97916180	11550	11550	11550	11550	0
138	20241007	190800	97916180	11550	11550	11550	11550	0
139	20241007	190700	97916180	11550	11550	11550	11550	0
140	20241007	190600	97916180	11550	11550	11550	11550	0
141	20241007	190500	97916180	11550	11550	11550	11550	0
142	20241007	190400	97916180	11550	11550	11550	11550	0
143	20241007	190300	97916180	11550	11550	11550	11550	0
144	20241007	190200	97916180	11550	11550	11550	11550	0
145	20241007	190100	97916180	11550	11550	11550	11550	0
146	20241007	190000	97916180	11550	11550	11550	11550	0
147	20241007	185900	97916180	11550	11550	11550	11550	0
148	20241007	185800	97916180	11550	11550	11550	11550	0
149	20241007	185700	97916180	11550	11550	11550	11550	0
150	20241007	185600	97916180	11550	11550	11550	11550	0
151	20241007	185500	97916180	11550	11550	11550	11550	0
152	20241007	185400	97916180	11550	11550	11550	11550	321
153	20241007	185300	97916180	11550	11550	11550	11550	0
154	20241007	185200	97916180	11550	11550	11550	11550	0
155	20241007	185100	97916180	11550	11550	11550	11550	0
156	20241007	185000	97916180	11550	11550	11550	11550	0
157	20241007	184900	97916180	11550	11550	11550	11550	0
158	20241007	184800	97916180	11550	11550	11550	11550	0
159	20241007	184700	97916180	11550	11550	11550	11550	0
160	20241007	184600	97916180	11550	11550	11550	11550	0
161	20241007	184500	97916180	11550	11550	11550	11550	0
162	20241007	184400	97916180	11550	11550	11550	11550	0
163	20241007	184300	97916180	11550	11550	11550	11550	0
164	20241007	184200	97916180	11550	11550	11550	11550	0
165	20241007	184100	97916180	11550	11550	11550	11550	0
166	20241007	184000	97916180	11550	11550	11550	11550	0
167	20241007	183900	97916180	11550	11550	11550	11550	0
168	20241007	183800	97916180	11550	11550	11550	11550	0
169	20241007	183700	97916180	11550	11550	11550	11550	0
170	20241007	183600	97916180	11550	11550	11550	11550	0
171	20241007	183500	97916180	11550	11550	11550	11550	0
172	20241007	183400	97916180	11550	11550	11550	11550	0
173	20241007	183300	97916180	11550	11550	11550	11550	0
174	20241007	183200	97916180	11550	11550	11550	11550	0
175	20241007	183100	97916180	11550	11550	11550	11550	0
176	20241007	183000	97916180	11550	11550	11550	11550	0
177	20241007	182900	97916180	11550	11550	11550	11550	0
178	20241007	182800	97916180	11550	11550	11550	11550	0
179	20241007	182700	97916180	11550	11550	11550	11550	0
180	20241007	182600	97916180	11550	11550	11550	11550	0
181	20241007	182500	97916180	11550	11550	11550	11550	0
182	20241007	182400	97916180	11550	11550	11550	11550	321
183	20241007	182300	97916180	11550	11550	11550	11550	0
184	20241007	182200	97916180	11550	11550	11550	11550	0
185	20241007	182100	97916180	11550	11550	11550	11550	0
186	20241007	182000	97916180	11550	11550	11550	11550	0
187	20241007	181900	97916180	11550	11550	11550	11550	0
188	20241007	181800	97916180	11550	11550	11550	11550	0
189	20241007	181700	97916180	11550	11550	11550	11550	0
190	20241007	181600	97916180	11550	11550	11550	11550	0
191	20241007	181500	97916180	11550	11550	11550	11550	0
192	20241007	181400	97916180	11550	11550	11550	11550	0
193	20241007	181300	97916180	11550	11550	11550	11550	0
194	20241007	181200	97916180	11550	11550	11550	11550	0
195	20241007	181100	97916180	11550	11550	11550	11550	0
196	20241007	181000	97916180	11550	11550	11550	11550	0
197	20241007	180900	97916180	11550	11550	11550	11550	0
198	20241007	180800	97916180	11550	11550	11550	11550	0
199	20241007	180700	97916180	11550	11550	11550	11550	0
200	20241007	180600	97916180	11550	11550	11550	11550	0
201	20241007	180500	97916180	11550	11550	11550	11550	0
202	20241007	180400	97916180	11550	11550	11550	11550	0
203	20241007	180300	97916180	11550	11550	11550	11550	0
204	20241007	180200	97916180	11550	11550	11550	11550	0
205	20241007	180100	97916180	11550	11550	11550	11550	0
206	20241007	180000	97916180	11550	11550	11550	11550	0
207	20241007	175900	97916180	11550	11550	11550	11550	0
208	20241007	175800	97916180	11550	11550	11550	11550	0
209	20241007	175700	97916180	11550	11550	11550	11550	0
210	20241007	175600	97916180	11550	11550	11550	11550	0
211	20241007	175500	97916180	11550	11550	11550	11550	0
212	20241007	175400	97916180	11550	11550	11550	11550	321
213	20241007	175300	97916180	11550	11550	11550	11550	0
214	20241007	175200	97916180	11550	11550	11550	11550	0
215	20241007	175100	97916180	11550	11550	11550	11550	0
216	20241007	175000	97916180	11550	11550	11550	11550	0
217	20241007	174900	97916180	11550	11550	11550	11550	0
218	20241007	174800	97916180	11550	11550	11550	11550	0
219	20241007	174700	97916180	11550	11550	11550	11550	0
220	20241007	174600	97916180	11550	11550	11550	11550	0
221	20241007	174500	97916180	11550	11550	11550	11550	0
222	20241007	174400	97916180	11550	11550	11550	11550	0
223	20241007	174300	97916180	11550	11550	11550	11550	0
224	20241007	174200	97916180	11550	11550	11550	11550	0
225	20241007	174100	97916180	11550	11550	11550	11550	0
226	20241007	174000	97916180	11550	11550	11550	11550	0
227	20241007	173900	97916180	11550	11550	11550	11550	0
228	20241007	173800	97916180	11550	11550	11550	11550	0
229	20241007	173700	97916180	11550	11550	11550	11550	0
230	20241007	173600	97916180	11550	11550	11550	11550	0
231	20241007	173500	97916180	11550	11550	11550	11550	0
232	20241007	173400	97916180	11550	11550	11550	11550	0
233	20241007	173300	97916180	11550	11550	11550	11550	0
234	20241007	173200	97916180	11550	11550	11550	11550	0
235	20241007	173100	97916180	11550	11550	11550	11550	0
236	20241007	173000	97916180	11550	11550	11550	11550	0
237	20241007	172900	97916180	11550	11550	11550	11550	0
238	20241007	172800	97916180	11550	11550	11550	11550	0
239	20241007	172700	97916180	11550	11550	11550	11550	0
240	20241007	172600	97916180	11550	11550	11550	11550	0
241	20241007	172500	97916180	11550	11550	11550	11550	0
242	20241007	172400	97916180	11550	11550	11550	11550	321
243	20241007	172300	97916180	11550	11550	11550	11550	0
244	20241007	172200	97916180	11550	11550	11550	11550	0
245	20241007	172100	97916180	11550	11550	11550	11550	0
246	20241007	172000	97916180	11550	11550	11550	11550	0
247	20241007	171900	97916180	11550	11550	11550	11550	0
248	20241007	171800	97916180	11550	11550	11550	11550	0
249	20241007	171700	97916180	11550	11550	11550	11550	0
250	20241007	171600	97916180	11550	11550	11550	11550	0
251	20241007	171500	97916180	11550	11550	11550	11550	0
252	20241007	171400	97916180	11550	11550	11550	11550	0
253	20241007	171300	97916180	11550	11550	11550	11550	0
254	20241007	171200	97916180	11550	11550	11550	11550	0
255	20241007	171100	97916180	11550	11550	11550	11550	0
256	20241007	171000	97916180	11550	11550	11550	11550	0
257	20241007	170900	97916180	11550	11550	11550	11550	0
258	20241007	170800	97916180	11550	11550	11550	11550	0
259	20241007	170700	97916180	11550	11550	11550	11550	0
260	20241007	170600	97916180	11550	11550	11550	11550	0
261	20241007	170500	97916180	11550	11550	11550	11550	0
262	20241007	170400	97916180	11550	11550	11550	11550	0
263	20241007	170300	97916180	11550	11550	11550	11550	0
264	20241007	170200	97916180	11550	11550	11550	11550	0
265	20241007	170100	97916180	11550	11550	11550	11550	0
266	20241007	170000	97916180	11550	11550	11550	11550	0
267	20241007	165900	97916180	11550	11550	11550	11550	0
268	20241007	165800	97916180	11550	11550	11550	11550	0
269	20241007	165700	97916180	11550	11550	11550	11550	0
270	20241007	165600	97916180	11550	11550	11550	11550	0
271	20241007	165500	97916180	11550	11550	11550	11550	0
272	20241007	165400	97916180	11550	11550	11550	11550	321
273	20241007	165300	97916180	11550	11550	11550	11550	0
274	20241007	165200	97916180	11550	11550	11550	11550	0
275	20241007	165100	97916180	11550	11550	11550	11550	0
276	20241007	165000	97916180	11550	11550	11550	11550	0
277	20241007	164900	97916180	11550	11550	11550	11550	0
278	20241007	164800	97916180	11550	11550	11550	11550	0
279	20241007	164700	97916180	11550	11550	11550	11550	0
280	20241007	164600	97916180	11550	11550	11550	11550	0
281	20241007	164500	97916180	11550	11550	11550	11550	0
282	20241007	164400	97916180	11550	11550	11550	11550	0
283	20241007	164300	97916180	11550	11550	11550	11550	0
284	20241007	164200	97916180	11550	11550	11550	11550	0
285	20241007	164100	97916180	11550	11550	11550	11550	0
286	20241007	164000	97916180	11550	11550	11550	11550	0
287	20241007	163900	97916180	11550	11550	11550	11550	0
288	20241007	163800	97916180	11550	11550	11550	11550	0
289	20241007	163700	97916180	11550	11550	11550	11550	0
290	20241007	163600	97916180	11550	11550	11550	11550	0
291	20241007	163500	97916180	11550	11550	11550	11550	0
292	20241007	163400	97916180	11550	11550	11550	11550	0
293	20241007	163300	97916180	11550	11550	11550	11550	0
294	20241007	163200	97916180	11550	11550	11550	11550	0
295	20241007	163100	97916180	11550	11550	11550	11550	0
296	20241007	163000	97916180	11550	11550	11550	11550	0
297	20241007	162900	97916180	11550	11550	11550	11550	0
298	20241007	162800	97916180	11550	11550	11550	11550	0
299	20241007	162700	97916180	11550	11550	11550	11550	0
300	20241007	162600	97916180	11550	11550	11550	11550	0
301	20241007	162500	97916180	11550	11550	11550	11550	0
302	20241007	162400	97916180	11550	11550	11550	11550	321
303	20241007	162300	97916180	11550	11550	11550	11550	0
304	20241007	162200	97916180	11550	11550	11550	11550	0
305	20241007	162100	97916180	11550	11550	11550	11550	0
306	20241007	162000	97916180	11550	11550	11550	11550	0
307	20241007	161900	97916180	11550	11550	11550	11550	0
308	20241007	161800	97916180	11550	11550	11550	11550	0
309	20241007	161700	97916180	11550	11550	11550	11550	0
310	20241007	161600	97916180	11550	11550	11550	11550	0
311	20241007	161500	97916180	11550	11550	11550	11550	0
312	20241007	161400	97916180	11550	11550	11550	11550	0
313	20241007	161300	97916180	11550	11550	11550	11550	0
314	20241007	161200	97916180	11550	11550	11550	11550	0
315	20241007	161100	97916180	11550	11550	11550	11550	0
316	20241007	161000	97916180	11550	11550	11550	11550	0
317	20241007	160900	97916180	11550	11550	11550	11550	0
318	20241007	160800	97916180	11550	11550	11550	11550	0
319	20241007	160700	97916180	11550	11550	11550	11550	0
320	20241007	160600	97916180	11550	11550	11550	11550	0
321	20241007	160500	97916180	11550	11550	11550	11550	0
322	20241007	160400	97916180	11550	11550	11550	11550	0
323	20241007	160300	97916180	11550	11550	11550	11550	0
324	20241007	160200	97916180	11550	11550	11550	11550	0
325	20241007	160100	97916180	11550	11550	11550	11550	0
326	20241007	160000	97916180	11550	11550	11550	11550	0
327	20241007	155900	97916180	11550	11550	11550	11550	0
328	20241007	155800	97916180	11550	11550	11550	11550	0
329	20241007	155700	97916180	11550	11550	11550	11550	0
330	20241007	155600	97916180	11550	11550	11550	11550	0
331	20241007	155500	97916180	11550	11550	11550	11550	0
332	20241007	155400	97916180	11550	11550	11550	11550	321
333	20241007	155300	97916180	11550	11550	11550	11550	0
334	20241007	155200	97916180	11550	11550	11550	11550	0
335	20241007	155100	97916180	11550	11550	11550	11550	0
336	20241007	155000	97916180	11550	11550	11550	11550	0
337	20241007	154900	97916180	11550	11550	11550	11550	0
338	20241007	154800	97916180	11550	11550	11550	11550	0
339	20241007	154700	97916180	11550	11550	11550	11550	0
340	20241007	154600	97916180	11550	11550	11550	11550	0
341	20241007	154500	97916180	11550	11550	11550	11550	0
342	20241007	154400	97916180	11550	11550	11550	11550	0
343	20241007	154300	97916180	11550	11550	11550	11550	0
344	20241007	154200	97916180	11550	11550	11550	11550	0
345	20241007	154100	97916180	11550	11550	11550	11550	0
346	20241007	154000	97916180	11550	11550	11550	11550	0
347	20241007	153900	97916180	11550	11550	11550	11550	0
348	20241007	153800	97916180	11550	11550	11550	11550	0
349	20241007	153700	97916180	11550	11550	11550	11550	0
350	20241007	153600	97916180	11550	11550	11550	11550	0
351	20241007	153500	97916180	11550	11550	11550	11550	0
352	20241007	153400	97916180	11550	11550	11550	11550	0
353	20241007	153300	97916180	11550	11550	11550	11550	0
354	20241007	153200	97916180	11550	11550	11550	11550	0
355	20241007	153100	97916180	11550	11550	11550	11550	0
356	20241007	153000	97916180	11550	11550	11550	11550	321
357	20241007	152900	94208630	11570	11570	11570	11570	0
358	20241007	152800	94208630	11570	11570	11570	11570	0
359	20241007	152700	94208630	11570	11570	11570	11570	0
360	20241007	152600	94208630	11570	11570	11570	11570	0
361	20241007	152500	94208630	11570	11570	11570	11570	0
362	20241007	152400	94208630	11570	11570	11570	11570	0
363	20241007	152300	94208630	11570	11570	11570	11570	0
364	20241007	152200	94208630	11570	11570	11570	11570	0
365	20241007	152100	94208630	11570	11570	11570	11570	0
366	20241007	152000	94208630	11570	11570	11570	11570	0
367	20241007	151900	94208630	11570	11570	11570	11570	11
368	20241007	151800	94081360	11560	11570	11570	11560	10
369	20241007	151700	93965700	11570	11570	11570	11570	12
370	20241007	151600	93826860	11570	11550	11570	11550	2
371	20241007	151500	93803740	11570	11570	11570	11570	0
372	20241007	151400	93803740	11570	11570	11570	11570	0
373	20241007	151300	93803740	11570	11560	11570	11560	11
374	20241007	151200	93676570	11550	11550	11550	11550	0
375	20241007	151100	93676570	11550	11550	11550	11550	0
376	20241007	151000	93676570	11550	11550	11550	11550	2
377	20241007	150900	93653470	11570	11570	11570	11570	0
378	20241007	150800	93653470	11570	11570	11570	11570	0
379	20241007	150700	93653470	11570	11540	11570	11540	55
380	20241007	150600	93018000	11540	11540	11540	11540	9
381	20241007	150500	92914140	11530	11530	11530	11530	40
382	20241007	150400	92452940	11530	11530	11530	11530	7
383	20241007	150300	92372230	11540	11550	11550	11540	59
384	20241007	150200	91691230	11560	11560	11560	11560	0
385	20241007	150100	91691230	11560	11560	11560	11560	193
386	20241007	150000	89460150	11560	11560	11560	11560	9
387	20241007	145900	89356110	11560	11560	11560	11560	0
388	20241007	145800	89356110	11560	11560	11560	11560	0
389	20241007	145700	89356110	11560	11560	11560	11560	0
390	20241007	145600	89356110	11560	11560	11560	11560	0
391	20241007	145500	89356110	11560	11560	11560	11560	1
392	20241007	145400	89344550	11570	11570	11570	11570	0
393	20241007	145300	89344550	11570	11570	11570	11570	0
394	20241007	145200	89344550	11570	11570	11570	11570	2
395	20241007	145100	89321410	11560	11560	11560	11560	0
396	20241007	145000	89321410	11560	11560	11560	11560	0
397	20241007	144900	89321410	11560	11560	11560	11560	0
398	20241007	144800	89321410	11560	11560	11560	11560	30
399	20241007	144700	88974610	11570	11570	11570	11570	3
400	20241007	144600	88939900	11560	11560	11560	11560	31
401	20241007	144500	88581540	11560	11560	11560	11560	20
402	20241007	144400	88350340	11560	11560	11560	11560	20
403	20241007	144300	88119140	11550	11550	11550	11550	0
404	20241007	144200	88119140	11550	11550	11550	11550	0
405	20241007	144100	88119140	11550	11550	11550	11550	0
406	20241007	144000	88119140	11550	11550	11550	11550	12
407	20241007	143900	87980540	11560	11560	11560	11560	0
408	20241007	143800	87980540	11560	11560	11560	11560	0
409	20241007	143700	87980540	11560	11560	11560	11560	0
410	20241007	143600	87980540	11560	11560	11560	11560	200
411	20241007	143500	85668540	11550	11550	11550	11550	0
412	20241007	143400	85668540	11550	11550	11550	11550	0
413	20241007	143300	85668540	11550	11550	11550	11550	0
414	20241007	143200	85668540	11550	11550	11550	11550	0
415	20241007	143100	85668540	11550	11550	11550	11550	41
416	20241007	143000	85194990	11560	11560	11560	11560	0
417	20241007	142900	85194990	11560	11560	11560	11560	0
418	20241007	142800	85194990	11560	11560	11560	11560	0
419	20241007	142700	85194990	11560	11560	11560	11560	37
420	20241007	142600	84767270	11560	11560	11560	11560	0
421	20241007	142500	84767270	11560	11560	11560	11560	0
422	20241007	142400	84767270	11560	11560	11560	11560	4
423	20241007	142300	84721030	11560	11560	11560	11560	0
424	20241007	142200	84721030	11560	11560	11560	11560	0
425	20241007	142100	84721030	11560	11560	11560	11560	0
426	20241007	142000	84721030	11560	11560	11560	11560	0
427	20241007	141900	84721030	11560	11560	11560	11560	0
428	20241007	141800	84721030	11560	11560	11560	11560	60
429	20241007	141700	84027430	11560	11560	11560	11560	0
430	20241007	141600	84027430	11560	11560	11560	11560	10
431	20241007	141500	83911830	11560	11560	11560	11560	10
432	20241007	141400	83796230	11560	11560	11560	11560	33
433	20241007	141300	83414750	11560	11560	11560	11560	7
434	20241007	141200	83333830	11560	11560	11560	11560	0
435	20241007	141100	83333830	11560	11560	11560	11560	6
436	20241007	141000	83264470	11560	11560	11560	11560	0
437	20241007	140900	83264470	11560	11560	11560	11560	6
438	20241007	140800	83195110	11560	11560	11560	11560	0
439	20241007	140700	83195110	11560	11560	11560	11560	6
440	20241007	140600	83125750	11560	11560	11560	11560	0
441	20241007	140500	83125750	11560	11560	11560	11560	0
442	20241007	140400	83125750	11560	11560	11560	11560	0
443	20241007	140300	83125750	11560	11560	11560	11560	0
444	20241007	140200	83125750	11560	11560	11560	11560	32
445	20241007	140100	82755830	11560	11560	11560	11560	3
446	20241007	140000	82721150	11550	11550	11550	11550	0
447	20241007	135900	82721150	11550	11550	11550	11550	0
448	20241007	135800	82721150	11550	11550	11550	11550	0
449	20241007	135700	82721150	11550	11550	11550	11550	1
450	20241007	135600	82709600	11560	11560	11560	11560	0
451	20241007	135500	82709600	11560	11560	11560	11560	386
452	20241007	135400	78247440	11570	11570	11570	11570	0
453	20241007	135300	78247440	11570	11570	11570	11570	0
454	20241007	135200	78247440	11570	11570	11570	11570	1
455	20241007	135100	78235870	11570	11570	11570	11570	1
456	20241007	135000	78224300	11570	11570	11570	11570	2
457	20241007	134900	78201160	11570	11570	11570	11570	2
458	20241007	134800	78178020	11570	11570	11570	11570	2
459	20241007	134700	78154880	11570	11570	11570	11570	2
460	20241007	134600	78131740	11570	11570	11570	11570	1
461	20241007	134500	78120170	11560	11560	11560	11560	65
462	20241007	134400	77368770	11560	11560	11560	11560	2
463	20241007	134300	77345650	11550	11550	11550	11550	0
464	20241007	134200	77345650	11550	11550	11550	11550	1
465	20241007	134100	77334100	11550	11560	11560	11550	4
466	20241007	134000	77287890	11560	11560	11560	11560	1
467	20241007	133900	77276330	11560	11560	11560	11560	0
468	20241007	133800	77276330	11560	11560	11560	11560	1
469	20241007	133700	77264770	11560	11560	11560	11560	1
470	20241007	133600	77253210	11550	11550	11550	11550	0
471	20241007	133500	77253210	11550	11550	11550	11550	0
472	20241007	133400	77253210	11550	11550	11550	11550	25
473	20241007	133300	76964460	11550	11550	11550	11550	0
474	20241007	133200	76964460	11550	11550	11550	11550	0
475	20241007	133100	76964460	11550	11550	11550	11550	0
476	20241007	133000	76964460	11550	11550	11550	11550	0
477	20241007	132900	76964460	11550	11550	11550	11550	0
478	20241007	132800	76964460	11550	11550	11550	11550	8
479	20241007	132700	76872060	11550	11550	11550	11550	0
480	20241007	132600	76872060	11550	11550	11550	11550	0
481	20241007	132500	76872060	11550	11550	11550	11550	20
482	20241007	132400	76641060	11560	11560	11560	11560	0
483	20241007	132300	76641060	11560	11560	11560	11560	4
484	20241007	132200	76594820	11560	11560	11560	11560	0
485	20241007	132100	76594820	11560	11560	11560	11560	0
486	20241007	132000	76594820	11560	11560	11560	11560	0
487	20241007	131900	76594820	11560	11560	11560	11560	0
488	20241007	131800	76594820	11560	11560	11560	11560	0
489	20241007	131700	76594820	11560	11560	11560	11560	38
490	20241007	131600	76155540	11550	11550	11550	11550	0
491	20241007	131500	76155540	11550	11550	11550	11550	0
492	20241007	131400	76155540	11550	11550	11550	11550	2
493	20241007	131300	76132440	11550	11550	11550	11550	0
494	20241007	131200	76132440	11550	11550	11550	11550	0
495	20241007	131100	76132440	11550	11550	11550	11550	87
496	20241007	131000	75127590	11560	11560	11560	11560	0
497	20241007	130900	75127590	11560	11560	11560	11560	9
498	20241007	130800	75023550	11560	11570	11570	11560	24
499	20241007	130700	74745890	11570	11570	11570	11570	1
500	20241007	130600	74734320	11570	11570	11570	11570	2
501	20241007	130500	74711180	11570	11570	11570	11570	0
502	20241007	130400	74711180	11570	11570	11570	11570	2
503	20241007	130300	74688040	11570	11570	11570	11570	7
504	20241007	130200	74607050	11570	11570	11570	11570	0
505	20241007	130100	74607050	11570	11570	11570	11570	2
506	20241007	130000	74583910	11560	11560	11560	11560	38
507	20241007	125900	74144630	11560	11560	11560	11560	42
508	20241007	125800	73659110	11550	11550	11550	11550	0
509	20241007	125700	73659110	11550	11550	11550	11550	959
510	20241007	125600	62582660	11540	11540	11540	11540	0
511	20241007	125500	62582660	11540	11540	11540	11540	1
512	20241007	125400	62571120	11540	11540	11540	11540	0
513	20241007	125300	62571120	11540	11550	11550	11540	8
514	20241007	125200	62478790	11550	11540	11550	11540	9
515	20241007	125100	62374920	11550	11550	11550	11550	1
516	20241007	125000	62363370	11550	11550	11550	11550	3
517	20241007	124900	62328720	11550	11540	11550	11540	12
518	20241007	124800	62190230	11540	11540	11540	11540	32
519	20241007	124700	61820950	11540	11530	11540	11530	9
520	20241007	124600	61717100	11490	11490	11490	11490	0
521	20241007	124500	61717100	11490	11490	11490	11490	0
522	20241007	124400	61717100	11490	11490	11490	11490	0
523	20241007	124300	61717100	11490	11490	11490	11490	1
524	20241007	124200	61705610	11460	11460	11460	11460	0
525	20241007	124100	61705610	11460	11460	11460	11460	0
526	20241007	124000	61705610	11460	11460	11460	11460	0
527	20241007	123900	61705610	11460	11460	11460	11460	0
528	20241007	123800	61705610	11460	11460	11460	11460	0
529	20241007	123700	61705610	11460	11510	11510	11460	91
530	20241007	123600	60661560	11520	11520	11520	11520	0
531	20241007	123500	60661560	11520	11530	11530	11520	15
532	20241007	123400	60488630	11540	11540	11540	11540	11
533	20241007	123300	60361690	11550	11550	11550	11540	4
534	20241007	123200	60315500	11540	11550	11550	11540	6
535	20241007	123100	60246210	11550	11550	11550	11550	2
536	20241007	123000	60223110	11550	11550	11550	11550	2
537	20241007	122900	60200010	11550	11550	11550	11550	2
538	20241007	122800	60176910	11550	11550	11550	11550	2
539	20241007	122700	60153810	11550	11550	11550	11550	2
540	20241007	122600	60130710	11550	11550	11550	11550	2
541	20241007	122500	60107610	11540	11540	11540	11540	0
542	20241007	122400	60107610	11540	11540	11540	11540	9
543	20241007	122300	60003750	11540	11540	11540	11540	0
544	20241007	122200	60003750	11540	11540	11540	11540	42
545	20241007	122100	59519070	11530	11530	11530	11530	0
546	20241007	122000	59519070	11530	11530	11530	11530	0
547	20241007	121900	59519070	11530	11540	11540	11530	10
548	20241007	121800	59403760	11540	11540	11540	11540	0
549	20241007	121700	59403760	11540	11540	11540	11540	0
550	20241007	121600	59403760	11540	11540	11540	11540	0
551	20241007	121500	59403760	11540	11540	11540	11540	32
552	20241007	121400	59034480	11550	11550	11550	11550	0
553	20241007	121300	59034480	11550	11550	11550	11550	0
554	20241007	121200	59034480	11550	11550	11550	11550	14
555	20241007	121100	58872780	11550	11550	11550	11550	0
556	20241007	121000	58872780	11550	11550	11550	11550	5
557	20241007	120900	58815030	11550	11550	11550	11550	0
558	20241007	120800	58815030	11550	11550	11550	11550	0
559	20241007	120700	58815030	11550	11550	11550	11550	0
560	20241007	120600	58815030	11550	11550	11550	11550	55
561	20241007	120500	58179780	11540	11530	11540	11530	92
562	20241007	120400	57118550	11530	11530	11530	11530	0
563	20241007	120300	57118550	11530	11530	11530	11530	0
564	20241007	120200	57118550	11530	11530	11530	11530	0
565	20241007	120100	57118550	11530	11530	11530	11530	0
566	20241007	120000	57118550	11530	11530	11530	11530	8
567	20241007	115900	57026310	11530	11520	11530	11520	42
568	20241007	115800	56542060	11530	11530	11530	11530	0
569	20241007	115700	56542060	11530	11530	11530	11530	0
570	20241007	115600	56542060	11530	11530	11530	11530	50
571	20241007	115500	55965560	11480	11480	11480	11480	0
572	20241007	115400	55965560	11480	11480	11480	11480	0
573	20241007	115300	55965560	11480	11480	11480	11480	0
574	20241007	115200	55965560	11480	11480	11480	11480	0
575	20241007	115100	55965560	11480	11490	11490	11480	33
576	20241007	115000	55586620	11480	11480	11480	11480	0
577	20241007	114900	55586620	11480	11480	11480	11480	0
578	20241007	114800	55586620	11480	11480	11480	11480	0
579	20241007	114700	55586620	11480	11480	11480	11480	0
580	20241007	114600	55586620	11480	11480	11480	11480	0
581	20241007	114500	55586620	11480	11480	11480	11480	0
582	20241007	114400	55586620	11480	11480	11480	11480	5
583	20241007	114300	55529220	11480	11490	11490	11480	215
584	20241007	114200	53060870	11480	11480	11480	11480	0
585	20241007	114100	53060870	11480	11540	11540	11480	17
586	20241007	114000	52865570	11540	11540	11540	11540	0
587	20241007	113900	52865570	11540	11540	11540	11540	0
588	20241007	113800	52865570	11540	11540	11540	11540	1
589	20241007	113700	52854030	11540	11540	11540	11540	0
590	20241007	113600	52854030	11540	11540	11540	11540	1
591	20241007	113500	52842490	11480	11480	11480	11480	0
592	20241007	113400	52842490	11480	11480	11480	11480	0
593	20241007	113300	52842490	11480	11480	11480	11480	0
594	20241007	113200	52842490	11480	11500	11500	11480	75
595	20241007	113100	51981200	11550	11510	11550	11510	704
596	20241007	113000	43853230	11520	11520	11520	11520	0
597	20241007	112900	43853230	11520	11520	11520	11520	0
598	20241007	112800	43853230	11520	11520	11520	11520	1
599	20241007	112700	43841710	11520	11520	11520	11520	0
600	20241007	112600	43841710	11520	11520	11520	11520	0
601	20241007	112500	43841710	11520	11520	11520	11520	0
602	20241007	112400	43841710	11520	11520	11520	11520	0
603	20241007	112300	43841710	11520	11520	11520	11520	2
604	20241007	112200	43818670	11520	11520	11520	11520	0
605	20241007	112100	43818670	11520	11520	11520	11520	2
606	20241007	112000	43795630	11520	11520	11520	11520	2
607	20241007	111900	43772590	11520	11520	11520	11520	3
608	20241007	111800	43738030	11520	11520	11520	11520	2
609	20241007	111700	43714990	11520	11530	11530	11520	4
610	20241007	111600	43668890	11530	11520	11530	11520	4
611	20241007	111500	43622780	11530	11530	11530	11530	0
612	20241007	111400	43622780	11530	11530	11530	11530	0
613	20241007	111300	43622780	11530	11530	11530	11530	0
614	20241007	111200	43622780	11530	11530	11530	11530	3
615	20241007	111100	43588190	11530	11530	11530	11530	0
616	20241007	111000	43588190	11530	11530	11530	11530	0
617	20241007	110900	43588190	11530	11530	11530	11530	3
618	20241007	110800	43553600	11530	11530	11530	11530	0
619	20241007	110700	43553600	11530	11530	11530	11530	3
620	20241007	110600	43519010	11530	11530	11530	11530	0
621	20241007	110500	43519010	11530	11530	11530	11530	3
622	20241007	110400	43484420	11530	11530	11530	11530	0
623	20241007	110300	43484420	11530	11530	11530	11530	3
624	20241007	110200	43449830	11530	11530	11530	11530	0
625	20241007	110100	43449830	11530	11530	11530	11530	3
626	20241007	110000	43415240	11500	11500	11500	11500	0
627	20241007	105900	43415240	11500	11500	11500	11500	0
628	20241007	105800	43415240	11500	11500	11500	11500	0
629	20241007	105700	43415240	11500	11500	11500	11500	3
630	20241007	105600	43380740	11500	11500	11500	11500	7
631	20241007	105500	43300240	11530	11490	11530	11490	4
632	20241007	105400	43254160	11490	11490	11490	11490	0
633	20241007	105300	43254160	11490	11490	11490	11490	0
634	20241007	105200	43254160	11490	11490	11490	11490	0
635	20241007	105100	43254160	11490	11490	11490	11490	1
636	20241007	105000	43242670	11500	11500	11500	11500	9
637	20241007	104900	43139170	11500	11500	11500	11500	0
638	20241007	104800	43139170	11500	11500	11500	11500	0
639	20241007	104700	43139170	11500	11500	11500	11500	95
640	20241007	104600	42046670	11500	11500	11500	11500	0
641	20241007	104500	42046670	11500	11500	11500	11500	8
642	20241007	104400	41954670	11530	11530	11530	11530	0
643	20241007	104300	41954670	11530	11530	11530	11530	4
644	20241007	104200	41908550	11490	11490	11490	11490	0
645	20241007	104100	41908550	11490	11490	11490	11490	0
646	20241007	104000	41908550	11490	11530	11530	11490	6
647	20241007	103900	41839410	11490	11490	11490	11490	0
648	20241007	103800	41839410	11490	11490	11490	11490	0
649	20241007	103700	41839410	11490	11530	11530	11490	7
650	20241007	103600	41758740	11490	11490	11490	11490	0
651	20241007	103500	41758740	11490	11490	11490	11490	1
652	20241007	103400	41747250	11530	11530	11530	11530	0
653	20241007	103300	41747250	11530	11530	11530	11530	6
654	20241007	103200	41678070	11520	11520	11520	11520	1
655	20241007	103100	41666550	11520	11520	11520	11520	0
656	20241007	103000	41666550	11520	11520	11530	11520	11
657	20241007	102900	41539770	11500	11500	11500	11500	0
658	20241007	102800	41539770	11500	11480	11500	11480	600
659	20241007	102700	34639790	11500	11500	11500	11500	10
660	20241007	102600	34524790	11500	11500	11500	11500	86
661	20241007	102500	33535790	11500	11500	11500	11500	0
662	20241007	102400	33535790	11500	11500	11500	11500	5
663	20241007	102300	33478290	11500	11500	11500	11500	0
664	20241007	102200	33478290	11500	11500	11500	11500	0
665	20241007	102100	33478290	11500	11470	11500	11470	104
666	20241007	102000	32283790	11500	11500	11500	11500	1
667	20241007	101900	32272290	11500	11490	11500	11490	3
668	20241007	101800	32237810	11490	11480	11490	11480	8
669	20241007	101700	32145910	11490	11490	11490	11490	0
670	20241007	101600	32145910	11490	11490	11490	11490	7
671	20241007	101500	32065480	11490	11490	11500	11490	274
672	20241007	101400	28917100	11490	11480	11490	11480	200
673	20241007	101300	26620860	11470	11480	11480	11470	10
674	20241007	101200	26506140	11470	11490	11490	11470	2
675	20241007	101100	26483180	11500	11500	11500	11500	6
676	20241007	101000	26414180	11500	11500	11500	11500	31
677	20241007	100900	26057680	11500	11490	11500	11490	195
678	20241007	100800	23816030	11460	11460	11460	11460	6
679	20241007	100700	23747270	11490	11490	11490	11490	99
680	20241007	100600	22609760	11450	11450	11450	11450	0
681	20241007	100500	22609760	11450	11450	11450	11450	0
682	20241007	100400	22609760	11450	11450	11450	11450	0
683	20241007	100300	22609760	11450	11450	11450	11450	0
684	20241007	100200	22609760	11450	11450	11450	11450	0
685	20241007	100100	22609760	11450	11450	11450	11450	0
686	20241007	100000	22609760	11450	11500	11500	11450	2
687	20241007	095900	22586810	11500	11500	11500	11500	0
688	20241007	095800	22586810	11500	11460	11500	11450	57
689	20241007	095700	21933720	11460	11500	11500	11460	2
690	20241007	095600	21910760	11500	11500	11500	11500	14
691	20241007	095500	21749760	11500	11500	11500	11500	0
692	20241007	095400	21749760	11500	11500	11500	11500	0
693	20241007	095300	21749760	11500	11500	11500	11500	59
694	20241007	095200	21071260	11450	11450	11450	11450	0
695	20241007	095100	21071260	11450	11450	11450	11450	30
696	20241007	095000	20727760	11530	11530	11530	11530	0
697	20241007	094900	20727760	11530	11530	11530	11530	0
698	20241007	094800	20727760	11530	11530	11530	11530	0
699	20241007	094700	20727760	11530	11530	11530	11530	0
700	20241007	094600	20727760	11530	11530	11530	11530	1
701	20241007	094500	20716230	11530	11500	11530	11450	32
702	20241007	094400	20347380	11500	11500	11500	11500	1
703	20241007	094300	20335880	11450	11450	11450	11450	0
704	20241007	094200	20335880	11450	11450	11450	11450	0
705	20241007	094100	20335880	11450	11450	11450	11450	0
706	20241007	094000	20335880	11450	11450	11450	11450	50
707	20241007	093900	19763380	11450	11450	11450	11450	0
708	20241007	093800	19763380	11450	11450	11450	11450	4
709	20241007	093700	19717580	11450	11450	11450	11450	0
710	20241007	093600	19717580	11450	11450	11450	11450	0
711	20241007	093500	19717580	11450	11450	11450	11450	0
712	20241007	093400	19717580	11450	11450	11450	11450	0
713	20241007	093300	19717580	11450	11450	11450	11450	0
714	20241007	093200	19717580	11450	11450	11450	11450	5
715	20241007	093100	19660330	11430	11430	11430	11430	65
716	20241007	093000	18917380	11430	11430	11430	11430	0
717	20241007	092900	18917380	11430	11430	11430	11430	10
718	20241007	092800	18803080	11440	11440	11440	11440	0
719	20241007	092700	18803080	11440	11440	11440	11440	0
720	20241007	092600	18803080	11440	11440	11440	11440	0
721	20241007	092500	18803080	11440	11440	11440	11440	0
722	20241007	092400	18803080	11440	11440	11440	11440	14
723	20241007	092300	18642920	11440	11440	11440	11440	2
724	20241007	092200	18620040	11440	11440	11440	11440	0
725	20241007	092100	18620040	11440	11440	11440	11440	97
726	20241007	092000	17510360	11440	11490	11490	11440	15
727	20241007	091900	17338440	11560	11560	11560	11560	0
728	20241007	091800	17338440	11560	11560	11560	11560	0
729	20241007	091700	17338440	11560	11560	11560	11560	0
730	20241007	091600	17338440	11560	11560	11560	11560	0
731	20241007	091500	17338440	11560	11560	11560	11560	0
732	20241007	091400	17338440	11560	11560	11560	11560	0
733	20241007	091300	17338440	11560	11560	11560	11560	0
734	20241007	091200	17338440	11560	11560	11560	11560	0
735	20241007	091100	17338440	11560	11440	11560	11440	179
736	20241007	091000	15281200	11440	11440	11440	11440	32
737	20241007	090900	14915120	11570	11560	11600	11560	11
738	20241007	090800	14787840	11570	11570	11570	11570	0
739	20241007	090700	14787840	11570	11570	11570	11570	1
740	20241007	090600	14776270	11420	11420	11420	11420	0
741	20241007	090500	14776270	11420	11420	11420	11420	0
742	20241007	090400	14776270	11420	11420	11420	11420	0
743	20241007	090300	14776270	11420	11420	11420	11420	2
744	20241007	090200	14753430	11410	11410	11410	11410	0
745	20241007	090100	14753430	11410	11410	11410	11410	0
746	20241007	090000	14753430	11410	11410	11410	11410	1263