KissMeData/307750/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	213100	178502860	4365	4365	4365	4365	2221
3	20241007	213000	178502860	4365	4365	4365	4365	0
4	20241007	212900	178502860	4365	4365	4365	4365	0
5	20241007	212800	178502860	4365	4365	4365	4365	0
6	20241007	212700	178502860	4365	4365	4365	4365	0
7	20241007	212600	178502860	4365	4365	4365	4365	0
8	20241007	212500	178502860	4365	4365	4365	4365	0
9	20241007	212400	178502860	4365	4365	4365	4365	0
10	20241007	212300	178502860	4365	4365	4365	4365	0
11	20241007	212200	178502860	4365	4365	4365	4365	0
12	20241007	212100	178502860	4365	4365	4365	4365	0
13	20241007	212000	178502860	4365	4365	4365	4365	0
14	20241007	211900	178502860	4365	4365	4365	4365	0
15	20241007	211800	178502860	4365	4365	4365	4365	0
16	20241007	211700	178502860	4365	4365	4365	4365	0
17	20241007	211600	178502860	4365	4365	4365	4365	0
18	20241007	211500	178502860	4365	4365	4365	4365	0
19	20241007	211400	178502860	4365	4365	4365	4365	0
20	20241007	211300	178502860	4365	4365	4365	4365	0
21	20241007	211200	178502860	4365	4365	4365	4365	0
22	20241007	211100	178502860	4365	4365	4365	4365	0
23	20241007	211000	178502860	4365	4365	4365	4365	0
24	20241007	210900	178502860	4365	4365	4365	4365	0
25	20241007	210800	178502860	4365	4365	4365	4365	0
26	20241007	210700	178502860	4365	4365	4365	4365	0
27	20241007	210600	178502860	4365	4365	4365	4365	0
28	20241007	210500	178502860	4365	4365	4365	4365	0
29	20241007	210400	178502860	4365	4365	4365	4365	0
30	20241007	210300	178502860	4365	4365	4365	4365	0
31	20241007	210200	178502860	4365	4365	4365	4365	0
32	20241007	210100	178502860	4365	4365	4365	4365	2221
33	20241007	210000	178502860	4365	4365	4365	4365	0
34	20241007	205900	178502860	4365	4365	4365	4365	0
35	20241007	205800	178502860	4365	4365	4365	4365	0
36	20241007	205700	178502860	4365	4365	4365	4365	0
37	20241007	205600	178502860	4365	4365	4365	4365	0
38	20241007	205500	178502860	4365	4365	4365	4365	0
39	20241007	205400	178502860	4365	4365	4365	4365	0
40	20241007	205300	178502860	4365	4365	4365	4365	0
41	20241007	205200	178502860	4365	4365	4365	4365	0
42	20241007	205100	178502860	4365	4365	4365	4365	0
43	20241007	205000	178502860	4365	4365	4365	4365	0
44	20241007	204900	178502860	4365	4365	4365	4365	0
45	20241007	204800	178502860	4365	4365	4365	4365	0
46	20241007	204700	178502860	4365	4365	4365	4365	0
47	20241007	204600	178502860	4365	4365	4365	4365	0
48	20241007	204500	178502860	4365	4365	4365	4365	0
49	20241007	204400	178502860	4365	4365	4365	4365	0
50	20241007	204300	178502860	4365	4365	4365	4365	0
51	20241007	204200	178502860	4365	4365	4365	4365	0
52	20241007	204100	178502860	4365	4365	4365	4365	0
53	20241007	204000	178502860	4365	4365	4365	4365	0
54	20241007	203900	178502860	4365	4365	4365	4365	0
55	20241007	203800	178502860	4365	4365	4365	4365	0
56	20241007	203700	178502860	4365	4365	4365	4365	0
57	20241007	203600	178502860	4365	4365	4365	4365	0
58	20241007	203500	178502860	4365	4365	4365	4365	0
59	20241007	203400	178502860	4365	4365	4365	4365	0
60	20241007	203300	178502860	4365	4365	4365	4365	0
61	20241007	203200	178502860	4365	4365	4365	4365	0
62	20241007	203100	178502860	4365	4365	4365	4365	2221
63	20241007	203000	178502860	4365	4365	4365	4365	0
64	20241007	202900	178502860	4365	4365	4365	4365	0
65	20241007	202800	178502860	4365	4365	4365	4365	0
66	20241007	202700	178502860	4365	4365	4365	4365	0
67	20241007	202600	178502860	4365	4365	4365	4365	0
68	20241007	202500	178502860	4365	4365	4365	4365	0
69	20241007	202400	178502860	4365	4365	4365	4365	0
70	20241007	202300	178502860	4365	4365	4365	4365	0
71	20241007	202200	178502860	4365	4365	4365	4365	0
72	20241007	202100	178502860	4365	4365	4365	4365	0
73	20241007	202000	178502860	4365	4365	4365	4365	0
74	20241007	201900	178502860	4365	4365	4365	4365	0
75	20241007	201800	178502860	4365	4365	4365	4365	0
76	20241007	201700	178502860	4365	4365	4365	4365	0
77	20241007	201600	178502860	4365	4365	4365	4365	0
78	20241007	201500	178502860	4365	4365	4365	4365	0
79	20241007	201400	178502860	4365	4365	4365	4365	0
80	20241007	201300	178502860	4365	4365	4365	4365	0
81	20241007	201200	178502860	4365	4365	4365	4365	0
82	20241007	201100	178502860	4365	4365	4365	4365	0
83	20241007	201000	178502860	4365	4365	4365	4365	0
84	20241007	200900	178502860	4365	4365	4365	4365	0
85	20241007	200800	178502860	4365	4365	4365	4365	0
86	20241007	200700	178502860	4365	4365	4365	4365	0
87	20241007	200600	178502860	4365	4365	4365	4365	0
88	20241007	200500	178502860	4365	4365	4365	4365	0
89	20241007	200400	178502860	4365	4365	4365	4365	0
90	20241007	200300	178502860	4365	4365	4365	4365	0
91	20241007	200200	178502860	4365	4365	4365	4365	0
92	20241007	200100	178502860	4365	4365	4365	4365	2221
93	20241007	200000	178502860	4365	4365	4365	4365	0
94	20241007	195900	178502860	4365	4365	4365	4365	0
95	20241007	195800	178502860	4365	4365	4365	4365	0
96	20241007	195700	178502860	4365	4365	4365	4365	0
97	20241007	195600	178502860	4365	4365	4365	4365	0
98	20241007	195500	178502860	4365	4365	4365	4365	0
99	20241007	195400	178502860	4365	4365	4365	4365	0
100	20241007	195300	178502860	4365	4365	4365	4365	0
101	20241007	195200	178502860	4365	4365	4365	4365	0
102	20241007	195100	178502860	4365	4365	4365	4365	0
103	20241007	195000	178502860	4365	4365	4365	4365	0
104	20241007	194900	178502860	4365	4365	4365	4365	0
105	20241007	194800	178502860	4365	4365	4365	4365	0
106	20241007	194700	178502860	4365	4365	4365	4365	0
107	20241007	194600	178502860	4365	4365	4365	4365	0
108	20241007	194500	178502860	4365	4365	4365	4365	0
109	20241007	194400	178502860	4365	4365	4365	4365	0
110	20241007	194300	178502860	4365	4365	4365	4365	0
111	20241007	194200	178502860	4365	4365	4365	4365	0
112	20241007	194100	178502860	4365	4365	4365	4365	0
113	20241007	194000	178502860	4365	4365	4365	4365	0
114	20241007	193900	178502860	4365	4365	4365	4365	0
115	20241007	193800	178502860	4365	4365	4365	4365	0
116	20241007	193700	178502860	4365	4365	4365	4365	0
117	20241007	193600	178502860	4365	4365	4365	4365	0
118	20241007	193500	178502860	4365	4365	4365	4365	0
119	20241007	193400	178502860	4365	4365	4365	4365	0
120	20241007	193300	178502860	4365	4365	4365	4365	0
121	20241007	193200	178502860	4365	4365	4365	4365	0
122	20241007	193100	178502860	4365	4365	4365	4365	2221
123	20241007	193000	178502860	4365	4365	4365	4365	0
124	20241007	192900	178502860	4365	4365	4365	4365	0
125	20241007	192800	178502860	4365	4365	4365	4365	0
126	20241007	192700	178502860	4365	4365	4365	4365	0
127	20241007	192600	178502860	4365	4365	4365	4365	0
128	20241007	192500	178502860	4365	4365	4365	4365	0
129	20241007	192400	178502860	4365	4365	4365	4365	0
130	20241007	192300	178502860	4365	4365	4365	4365	0
131	20241007	192200	178502860	4365	4365	4365	4365	0
132	20241007	192100	178502860	4365	4365	4365	4365	0
133	20241007	192000	178502860	4365	4365	4365	4365	0
134	20241007	191900	178502860	4365	4365	4365	4365	0
135	20241007	191800	178502860	4365	4365	4365	4365	0
136	20241007	191700	178502860	4365	4365	4365	4365	0
137	20241007	191600	178502860	4365	4365	4365	4365	0
138	20241007	191500	178502860	4365	4365	4365	4365	0
139	20241007	191400	178502860	4365	4365	4365	4365	0
140	20241007	191300	178502860	4365	4365	4365	4365	0
141	20241007	191200	178502860	4365	4365	4365	4365	0
142	20241007	191100	178502860	4365	4365	4365	4365	0
143	20241007	191000	178502860	4365	4365	4365	4365	0
144	20241007	190900	178502860	4365	4365	4365	4365	0
145	20241007	190800	178502860	4365	4365	4365	4365	0
146	20241007	190700	178502860	4365	4365	4365	4365	0
147	20241007	190600	178502860	4365	4365	4365	4365	0
148	20241007	190500	178502860	4365	4365	4365	4365	0
149	20241007	190400	178502860	4365	4365	4365	4365	0
150	20241007	190300	178502860	4365	4365	4365	4365	0
151	20241007	190200	178502860	4365	4365	4365	4365	0
152	20241007	190100	178502860	4365	4365	4365	4365	2221
153	20241007	190000	178502860	4365	4365	4365	4365	0
154	20241007	185900	178502860	4365	4365	4365	4365	0
155	20241007	185800	178502860	4365	4365	4365	4365	0
156	20241007	185700	178502860	4365	4365	4365	4365	0
157	20241007	185600	178502860	4365	4365	4365	4365	0
158	20241007	185500	178502860	4365	4365	4365	4365	0
159	20241007	185400	178502860	4365	4365	4365	4365	0
160	20241007	185300	178502860	4365	4365	4365	4365	0
161	20241007	185200	178502860	4365	4365	4365	4365	0
162	20241007	185100	178502860	4365	4365	4365	4365	0
163	20241007	185000	178502860	4365	4365	4365	4365	0
164	20241007	184900	178502860	4365	4365	4365	4365	0
165	20241007	184800	178502860	4365	4365	4365	4365	0
166	20241007	184700	178502860	4365	4365	4365	4365	0
167	20241007	184600	178502860	4365	4365	4365	4365	0
168	20241007	184500	178502860	4365	4365	4365	4365	0
169	20241007	184400	178502860	4365	4365	4365	4365	0
170	20241007	184300	178502860	4365	4365	4365	4365	0
171	20241007	184200	178502860	4365	4365	4365	4365	0
172	20241007	184100	178502860	4365	4365	4365	4365	0
173	20241007	184000	178502860	4365	4365	4365	4365	0
174	20241007	183900	178502860	4365	4365	4365	4365	0
175	20241007	183800	178502860	4365	4365	4365	4365	0
176	20241007	183700	178502860	4365	4365	4365	4365	0
177	20241007	183600	178502860	4365	4365	4365	4365	0
178	20241007	183500	178502860	4365	4365	4365	4365	0
179	20241007	183400	178502860	4365	4365	4365	4365	0
180	20241007	183300	178502860	4365	4365	4365	4365	0
181	20241007	183200	178502860	4365	4365	4365	4365	0
182	20241007	183100	178502860	4365	4365	4365	4365	2221
183	20241007	183000	178502860	4365	4365	4365	4365	0
184	20241007	182900	178502860	4365	4365	4365	4365	0
185	20241007	182800	178502860	4365	4365	4365	4365	0
186	20241007	182700	178502860	4365	4365	4365	4365	0
187	20241007	182600	178502860	4365	4365	4365	4365	0
188	20241007	182500	178502860	4365	4365	4365	4365	0
189	20241007	182400	178502860	4365	4365	4365	4365	0
190	20241007	182300	178502860	4365	4365	4365	4365	0
191	20241007	182200	178502860	4365	4365	4365	4365	0
192	20241007	182100	178502860	4365	4365	4365	4365	0
193	20241007	182000	178502860	4365	4365	4365	4365	0
194	20241007	181900	178502860	4365	4365	4365	4365	0
195	20241007	181800	178502860	4365	4365	4365	4365	0
196	20241007	181700	178502860	4365	4365	4365	4365	0
197	20241007	181600	178502860	4365	4365	4365	4365	0
198	20241007	181500	178502860	4365	4365	4365	4365	0
199	20241007	181400	178502860	4365	4365	4365	4365	0
200	20241007	181300	178502860	4365	4365	4365	4365	0
201	20241007	181200	178502860	4365	4365	4365	4365	0
202	20241007	181100	178502860	4365	4365	4365	4365	0
203	20241007	181000	178502860	4365	4365	4365	4365	0
204	20241007	180900	178502860	4365	4365	4365	4365	0
205	20241007	180800	178502860	4365	4365	4365	4365	0
206	20241007	180700	178502860	4365	4365	4365	4365	0
207	20241007	180600	178502860	4365	4365	4365	4365	0
208	20241007	180500	178502860	4365	4365	4365	4365	0
209	20241007	180400	178502860	4365	4365	4365	4365	0
210	20241007	180300	178502860	4365	4365	4365	4365	0
211	20241007	180200	178502860	4365	4365	4365	4365	0
212	20241007	180100	178502860	4365	4365	4365	4365	2221
213	20241007	180000	178502860	4365	4365	4365	4365	0
214	20241007	175900	178502860	4365	4365	4365	4365	0
215	20241007	175800	178502860	4365	4365	4365	4365	0
216	20241007	175700	178502860	4365	4365	4365	4365	0
217	20241007	175600	178502860	4365	4365	4365	4365	0
218	20241007	175500	178502860	4365	4365	4365	4365	0
219	20241007	175400	178502860	4365	4365	4365	4365	0
220	20241007	175300	178502860	4365	4365	4365	4365	0
221	20241007	175200	178502860	4365	4365	4365	4365	0
222	20241007	175100	178502860	4365	4365	4365	4365	0
223	20241007	175000	178502860	4365	4365	4365	4365	0
224	20241007	174900	178502860	4365	4365	4365	4365	0
225	20241007	174800	178502860	4365	4365	4365	4365	0
226	20241007	174700	178502860	4365	4365	4365	4365	0
227	20241007	174600	178502860	4365	4365	4365	4365	0
228	20241007	174500	178502860	4365	4365	4365	4365	0
229	20241007	174400	178502860	4365	4365	4365	4365	0
230	20241007	174300	178502860	4365	4365	4365	4365	0
231	20241007	174200	178502860	4365	4365	4365	4365	0
232	20241007	174100	178502860	4365	4365	4365	4365	0
233	20241007	174000	178502860	4365	4365	4365	4365	0
234	20241007	173900	178502860	4365	4365	4365	4365	0
235	20241007	173800	178502860	4365	4365	4365	4365	0
236	20241007	173700	178502860	4365	4365	4365	4365	0
237	20241007	173600	178502860	4365	4365	4365	4365	0
238	20241007	173500	178502860	4365	4365	4365	4365	0
239	20241007	173400	178502860	4365	4365	4365	4365	0
240	20241007	173300	178502860	4365	4365	4365	4365	0
241	20241007	173200	178502860	4365	4365	4365	4365	0
242	20241007	173100	178502860	4365	4365	4365	4365	2221
243	20241007	173000	178502860	4365	4365	4365	4365	0
244	20241007	172900	178502860	4365	4365	4365	4365	0
245	20241007	172800	178502860	4365	4365	4365	4365	0
246	20241007	172700	178502860	4365	4365	4365	4365	0
247	20241007	172600	178502860	4365	4365	4365	4365	0
248	20241007	172500	178502860	4365	4365	4365	4365	0
249	20241007	172400	178502860	4365	4365	4365	4365	0
250	20241007	172300	178502860	4365	4365	4365	4365	0
251	20241007	172200	178502860	4365	4365	4365	4365	0
252	20241007	172100	178502860	4365	4365	4365	4365	0
253	20241007	172000	178502860	4365	4365	4365	4365	0
254	20241007	171900	178502860	4365	4365	4365	4365	0
255	20241007	171800	178502860	4365	4365	4365	4365	0
256	20241007	171700	178502860	4365	4365	4365	4365	0
257	20241007	171600	178502860	4365	4365	4365	4365	0
258	20241007	171500	178502860	4365	4365	4365	4365	0
259	20241007	171400	178502860	4365	4365	4365	4365	0
260	20241007	171300	178502860	4365	4365	4365	4365	0
261	20241007	171200	178502860	4365	4365	4365	4365	0
262	20241007	171100	178502860	4365	4365	4365	4365	0
263	20241007	171000	178502860	4365	4365	4365	4365	0
264	20241007	170900	178502860	4365	4365	4365	4365	0
265	20241007	170800	178502860	4365	4365	4365	4365	0
266	20241007	170700	178502860	4365	4365	4365	4365	0
267	20241007	170600	178502860	4365	4365	4365	4365	0
268	20241007	170500	178502860	4365	4365	4365	4365	0
269	20241007	170400	178502860	4365	4365	4365	4365	0
270	20241007	170300	178502860	4365	4365	4365	4365	0
271	20241007	170200	178502860	4365	4365	4365	4365	0
272	20241007	170100	178502860	4365	4365	4365	4365	2221
273	20241007	170000	178502860	4365	4365	4365	4365	0
274	20241007	165900	178502860	4365	4365	4365	4365	0
275	20241007	165800	178502860	4365	4365	4365	4365	0
276	20241007	165700	178502860	4365	4365	4365	4365	0
277	20241007	165600	178502860	4365	4365	4365	4365	0
278	20241007	165500	178502860	4365	4365	4365	4365	0
279	20241007	165400	178502860	4365	4365	4365	4365	0
280	20241007	165300	178502860	4365	4365	4365	4365	0
281	20241007	165200	178502860	4365	4365	4365	4365	0
282	20241007	165100	178502860	4365	4365	4365	4365	0
283	20241007	165000	178502860	4365	4365	4365	4365	0
284	20241007	164900	178502860	4365	4365	4365	4365	0
285	20241007	164800	178502860	4365	4365	4365	4365	0
286	20241007	164700	178502860	4365	4365	4365	4365	0
287	20241007	164600	178502860	4365	4365	4365	4365	0
288	20241007	164500	178502860	4365	4365	4365	4365	0
289	20241007	164400	178502860	4365	4365	4365	4365	0
290	20241007	164300	178502860	4365	4365	4365	4365	0
291	20241007	164200	178502860	4365	4365	4365	4365	0
292	20241007	164100	178502860	4365	4365	4365	4365	0
293	20241007	164000	178502860	4365	4365	4365	4365	0
294	20241007	163900	178502860	4365	4365	4365	4365	0
295	20241007	163800	178502860	4365	4365	4365	4365	0
296	20241007	163700	178502860	4365	4365	4365	4365	0
297	20241007	163600	178502860	4365	4365	4365	4365	0
298	20241007	163500	178502860	4365	4365	4365	4365	0
299	20241007	163400	178502860	4365	4365	4365	4365	0
300	20241007	163300	178502860	4365	4365	4365	4365	0
301	20241007	163200	178502860	4365	4365	4365	4365	0
302	20241007	163100	178502860	4365	4365	4365	4365	2221
303	20241007	163000	178502860	4365	4365	4365	4365	0
304	20241007	162900	178502860	4365	4365	4365	4365	0
305	20241007	162800	178502860	4365	4365	4365	4365	0
306	20241007	162700	178502860	4365	4365	4365	4365	0
307	20241007	162600	178502860	4365	4365	4365	4365	0
308	20241007	162500	178502860	4365	4365	4365	4365	0
309	20241007	162400	178502860	4365	4365	4365	4365	0
310	20241007	162300	178502860	4365	4365	4365	4365	0
311	20241007	162200	178502860	4365	4365	4365	4365	0
312	20241007	162100	178502860	4365	4365	4365	4365	0
313	20241007	162000	178502860	4365	4365	4365	4365	0
314	20241007	161900	178502860	4365	4365	4365	4365	0
315	20241007	161800	178502860	4365	4365	4365	4365	0
316	20241007	161700	178502860	4365	4365	4365	4365	0
317	20241007	161600	178502860	4365	4365	4365	4365	0
318	20241007	161500	178502860	4365	4365	4365	4365	0
319	20241007	161400	178502860	4365	4365	4365	4365	0
320	20241007	161300	178502860	4365	4365	4365	4365	0
321	20241007	161200	178502860	4365	4365	4365	4365	0
322	20241007	161100	178502860	4365	4365	4365	4365	0
323	20241007	161000	178502860	4365	4365	4365	4365	0
324	20241007	160900	178502860	4365	4365	4365	4365	0
325	20241007	160800	178502860	4365	4365	4365	4365	0
326	20241007	160700	178502860	4365	4365	4365	4365	0
327	20241007	160600	178502860	4365	4365	4365	4365	0
328	20241007	160500	178502860	4365	4365	4365	4365	0
329	20241007	160400	178502860	4365	4365	4365	4365	0
330	20241007	160300	178502860	4365	4365	4365	4365	0
331	20241007	160200	178502860	4365	4365	4365	4365	0
332	20241007	160100	178502860	4365	4365	4365	4365	2221
333	20241007	160000	178502860	4365	4365	4365	4365	0
334	20241007	155900	178502860	4365	4365	4365	4365	0
335	20241007	155800	178502860	4365	4365	4365	4365	0
336	20241007	155700	178502860	4365	4365	4365	4365	0
337	20241007	155600	178502860	4365	4365	4365	4365	0
338	20241007	155500	178502860	4365	4365	4365	4365	0
339	20241007	155400	178502860	4365	4365	4365	4365	0
340	20241007	155300	178502860	4365	4365	4365	4365	0
341	20241007	155200	178502860	4365	4365	4365	4365	0
342	20241007	155100	178502860	4365	4365	4365	4365	0
343	20241007	155000	178502860	4365	4365	4365	4365	0
344	20241007	154900	178502860	4365	4365	4365	4365	0
345	20241007	154800	178502860	4365	4365	4365	4365	0
346	20241007	154700	178502860	4365	4365	4365	4365	0
347	20241007	154600	178502860	4365	4365	4365	4365	0
348	20241007	154500	178502860	4365	4365	4365	4365	0
349	20241007	154400	178502860	4365	4365	4365	4365	0
350	20241007	154300	178502860	4365	4365	4365	4365	0
351	20241007	154200	178502860	4365	4365	4365	4365	0
352	20241007	154100	178502860	4365	4365	4365	4365	0
353	20241007	154000	178502860	4365	4365	4365	4365	0
354	20241007	153900	178502860	4365	4365	4365	4365	0
355	20241007	153800	178502860	4365	4365	4365	4365	0
356	20241007	153700	178502860	4365	4365	4365	4365	0
357	20241007	153600	178502860	4365	4365	4365	4365	0
358	20241007	153500	178502860	4365	4365	4365	4365	0
359	20241007	153400	178502860	4365	4365	4365	4365	0
360	20241007	153300	178502860	4365	4365	4365	4365	0
361	20241007	153200	178502860	4365	4365	4365	4365	0
362	20241007	153100	178502860	4365	4365	4365	4365	2221
363	20241007	153000	178502860	4365	4365	4365	4365	2221
364	20241007	152900	168808195	4340	4340	4340	4340	0
365	20241007	152800	168808195	4340	4340	4340	4340	0
366	20241007	152700	168808195	4340	4340	4340	4340	0
367	20241007	152600	168808195	4340	4340	4340	4340	0
368	20241007	152500	168808195	4340	4340	4340	4340	0
369	20241007	152400	168808195	4340	4340	4340	4340	0
370	20241007	152300	168808195	4340	4340	4340	4340	0
371	20241007	152200	168808195	4340	4340	4340	4340	0
372	20241007	152100	168808195	4340	4340	4340	4340	0
373	20241007	152000	168808195	4340	4340	4340	4340	0
374	20241007	151900	168808195	4340	4340	4340	4340	0
375	20241007	151800	168808195	4340	4355	4355	4340	230
376	20241007	151700	167808495	4355	4355	4355	4355	10
377	20241007	151600	167764945	4355	4355	4355	4355	0
378	20241007	151500	167764945	4355	4355	4355	4355	8
379	20241007	151400	167730105	4340	4340	4340	4340	0
380	20241007	151300	167730105	4340	4340	4340	4340	116
381	20241007	151200	167226665	4340	4340	4340	4340	280
382	20241007	151100	166011465	4340	4340	4340	4340	1000
383	20241007	151000	161671465	4345	4350	4350	4345	220
384	20241007	150900	160715465	4350	4350	4350	4350	243
385	20241007	150800	159658415	4350	4350	4350	4350	0
386	20241007	150700	159658415	4350	4350	4350	4350	0
387	20241007	150600	159658415	4350	4350	4350	4350	0
388	20241007	150500	159658415	4350	4350	4350	4350	1247
389	20241007	150400	154233965	4350	4350	4350	4350	0
390	20241007	150300	154233965	4350	4350	4350	4350	7
391	20241007	150200	154203515	4350	4350	4350	4350	0
392	20241007	150100	154203515	4350	4350	4350	4350	0
393	20241007	150000	154203515	4350	4350	4350	4350	0
394	20241007	145900	154203515	4350	4350	4350	4350	0
395	20241007	145800	154203515	4350	4350	4350	4350	0
396	20241007	145700	154203515	4350	4350	4350	4350	0
397	20241007	145600	154203515	4350	4350	4350	4350	0
398	20241007	145500	154203515	4350	4350	4350	4350	0
399	20241007	145400	154203515	4350	4350	4350	4350	0
400	20241007	145300	154203515	4350	4350	4350	4350	2
401	20241007	145200	154194815	4345	4350	4350	4345	100
402	20241007	145100	153760165	4350	4350	4350	4350	0
403	20241007	145000	153760165	4350	4350	4350	4350	0
404	20241007	144900	153760165	4350	4350	4350	4350	0
405	20241007	144800	153760165	4350	4350	4350	4350	0
406	20241007	144700	153760165	4350	4350	4350	4350	570
407	20241007	144600	151280665	4350	4350	4350	4350	15
408	20241007	144500	151215415	4355	4355	4355	4355	0
409	20241007	144400	151215415	4355	4355	4355	4355	36
410	20241007	144300	151058635	4355	4355	4355	4355	2
411	20241007	144200	151049925	4355	4355	4355	4355	100
412	20241007	144100	150614425	4355	4355	4355	4355	0
413	20241007	144000	150614425	4355	4355	4355	4355	0
414	20241007	143900	150614425	4355	4355	4355	4355	0
415	20241007	143800	150614425	4355	4355	4355	4355	0
416	20241007	143700	150614425	4355	4355	4355	4355	0
417	20241007	143600	150614425	4355	4355	4355	4355	0
418	20241007	143500	150614425	4355	4355	4355	4355	10
419	20241007	143400	150570875	4355	4355	4355	4355	0
420	20241007	143300	150570875	4355	4355	4355	4355	0
421	20241007	143200	150570875	4355	4355	4355	4355	0
422	20241007	143100	150570875	4355	4355	4355	4355	50
423	20241007	143000	150353125	4355	4355	4355	4355	200
424	20241007	142900	149482125	4355	4355	4355	4355	69
425	20241007	142800	149181630	4355	4355	4355	4355	1
426	20241007	142700	149177275	4355	4355	4355	4355	603
427	20241007	142600	146551210	4355	4355	4355	4355	201
428	20241007	142500	145675855	4355	4355	4355	4355	0
429	20241007	142400	145675855	4355	4355	4355	4355	0
430	20241007	142300	145675855	4355	4355	4355	4355	0
431	20241007	142200	145675855	4355	4355	4355	4355	0
432	20241007	142100	145675855	4355	4355	4355	4355	1003
433	20241007	142000	141307790	4350	4350	4350	4350	0
434	20241007	141900	141307790	4350	4350	4350	4350	0
435	20241007	141800	141307790	4350	4350	4350	4350	0
436	20241007	141700	141307790	4350	4350	4350	4350	0
437	20241007	141600	141307790	4350	4350	4350	4350	0
438	20241007	141500	141307790	4350	4350	4350	4350	0
439	20241007	141400	141307790	4350	4350	4350	4350	0
440	20241007	141300	141307790	4350	4350	4350	4350	0
441	20241007	141200	141307790	4350	4350	4350	4350	15
442	20241007	141100	141242540	4350	4350	4350	4350	0
443	20241007	141000	141242540	4350	4350	4350	4350	0
444	20241007	140900	141242540	4350	4350	4350	4350	0
445	20241007	140800	141242540	4350	4350	4350	4350	0
446	20241007	140700	141242540	4350	4350	4350	4350	0
447	20241007	140600	141242540	4350	4350	4350	4350	0
448	20241007	140500	141242540	4350	4350	4350	4350	0
449	20241007	140400	141242540	4350	4350	4350	4350	0
450	20241007	140300	141242540	4350	4350	4350	4350	0
451	20241007	140200	141242540	4350	4350	4350	4350	0
452	20241007	140100	141242540	4350	4350	4350	4350	0
453	20241007	140000	141242540	4350	4350	4350	4350	0
454	20241007	135900	141242540	4350	4350	4350	4350	0
455	20241007	135800	141242540	4350	4350	4350	4350	0
456	20241007	135700	141242540	4350	4350	4350	4350	0
457	20241007	135600	141242540	4350	4350	4350	4350	0
458	20241007	135500	141242540	4350	4350	4350	4350	0
459	20241007	135400	141242540	4350	4350	4350	4350	0
460	20241007	135300	141242540	4350	4350	4350	4350	0
461	20241007	135200	141242540	4350	4350	4350	4350	0
462	20241007	135100	141242540	4350	4350	4350	4350	0
463	20241007	135000	141242540	4350	4350	4350	4350	0
464	20241007	134900	141242540	4350	4350	4350	4350	467
465	20241007	134800	139211090	4355	4355	4355	4355	0
466	20241007	134700	139211090	4355	4355	4355	4355	0
467	20241007	134600	139211090	4355	4355	4355	4355	0
468	20241007	134500	139211090	4355	4355	4355	4355	1
469	20241007	134400	139206735	4355	4355	4355	4355	0
470	20241007	134300	139206735	4355	4355	4355	4355	0
471	20241007	134200	139206735	4355	4355	4355	4355	0
472	20241007	134100	139206735	4355	4355	4355	4355	0
473	20241007	134000	139206735	4355	4355	4355	4355	0
474	20241007	133900	139206735	4355	4355	4355	4355	0
475	20241007	133800	139206735	4355	4355	4355	4355	28
476	20241007	133700	139084795	4355	4355	4355	4355	40
477	20241007	133600	138910595	4355	4355	4355	4355	0
478	20241007	133500	138910595	4355	4355	4355	4355	11
479	20241007	133400	138862690	4355	4355	4355	4355	81
480	20241007	133300	138509935	4355	4355	4355	4355	0
481	20241007	133200	138509935	4355	4355	4355	4355	5
482	20241007	133100	138488160	4360	4360	4360	4360	10
483	20241007	133000	138444560	4360	4360	4360	4360	0
484	20241007	132900	138444560	4360	4360	4360	4360	23
485	20241007	132800	138344280	4360	4360	4360	4360	0
486	20241007	132700	138344280	4360	4360	4360	4360	692
487	20241007	132600	135327160	4360	4360	4360	4360	0
488	20241007	132500	135327160	4360	4360	4360	4360	8
489	20241007	132400	135292280	4360	4360	4360	4360	0
490	20241007	132300	135292280	4360	4360	4360	4360	0
491	20241007	132200	135292280	4360	4360	4360	4360	0
492	20241007	132100	135292280	4360	4360	4360	4360	1
493	20241007	132000	135287920	4355	4355	4355	4355	0
494	20241007	131900	135287920	4355	4355	4355	4355	0
495	20241007	131800	135287920	4355	4355	4355	4355	0
496	20241007	131700	135287920	4355	4355	4355	4355	0
497	20241007	131600	135287920	4355	4355	4355	4355	77
498	20241007	131500	134952585	4355	4360	4360	4355	3147
499	20241007	131400	121245955	4365	4365	4365	4365	0
500	20241007	131300	121245955	4365	4365	4365	4365	0
501	20241007	131200	121245955	4365	4365	4365	4365	0
502	20241007	131100	121245955	4365	4365	4365	4365	0
503	20241007	131000	121245955	4365	4365	4365	4365	0
504	20241007	130900	121245955	4365	4365	4365	4365	0
505	20241007	130800	121245955	4365	4365	4365	4365	0
506	20241007	130700	121245955	4365	4365	4365	4365	500
507	20241007	130600	119063455	4360	4360	4360	4360	0
508	20241007	130500	119063455	4360	4360	4360	4360	0
509	20241007	130400	119063455	4360	4360	4360	4360	0
510	20241007	130300	119063455	4360	4360	4360	4360	0
511	20241007	130200	119063455	4360	4370	4370	4360	508
512	20241007	130100	116848285	4365	4365	4365	4365	10
513	20241007	130000	116804635	4355	4355	4355	4355	0
514	20241007	125900	116804635	4355	4355	4355	4355	1
515	20241007	125800	116800280	4355	4355	4355	4355	0
516	20241007	125700	116800280	4355	4355	4355	4355	0
517	20241007	125600	116800280	4355	4355	4355	4355	0
518	20241007	125500	116800280	4355	4355	4355	4355	0
519	20241007	125400	116800280	4355	4355	4355	4355	0
520	20241007	125300	116800280	4355	4355	4355	4355	1000
521	20241007	125200	112445280	4360	4360	4360	4360	0
522	20241007	125100	112445280	4360	4360	4360	4360	0
523	20241007	125000	112445280	4360	4360	4360	4360	601
524	20241007	124900	109824920	4360	4360	4360	4360	0
525	20241007	124800	109824920	4360	4360	4360	4360	0
526	20241007	124700	109824920	4360	4360	4360	4360	0
527	20241007	124600	109824920	4360	4360	4360	4360	0
528	20241007	124500	109824920	4360	4360	4360	4360	0
529	20241007	124400	109824920	4360	4360	4360	4360	0
530	20241007	124300	109824920	4360	4360	4360	4360	0
531	20241007	124200	109824920	4360	4360	4360	4360	0
532	20241007	124100	109824920	4360	4360	4360	4360	1
533	20241007	124000	109820560	4355	4355	4355	4355	0
534	20241007	123900	109820560	4355	4355	4355	4355	0
535	20241007	123800	109820560	4355	4355	4355	4355	0
536	20241007	123700	109820560	4355	4355	4355	4355	0
537	20241007	123600	109820560	4355	4355	4355	4355	1119
538	20241007	123500	104947315	4355	4355	4355	4355	6
539	20241007	123400	104921185	4355	4355	4355	4355	0
540	20241007	123300	104921185	4355	4355	4355	4355	329
541	20241007	123200	103488390	4355	4355	4355	4355	0
542	20241007	123100	103488390	4355	4355	4355	4355	0
543	20241007	123000	103488390	4355	4355	4355	4355	0
544	20241007	122900	103488390	4355	4355	4355	4355	0
545	20241007	122800	103488390	4355	4355	4355	4355	250
546	20241007	122700	102399640	4365	4365	4365	4365	0
547	20241007	122600	102399640	4365	4365	4365	4365	18
548	20241007	122500	102321070	4365	4365	4365	4365	0
549	20241007	122400	102321070	4365	4365	4365	4365	0
550	20241007	122300	102321070	4365	4365	4365	4365	0
551	20241007	122200	102321070	4365	4365	4365	4365	816
552	20241007	122100	98759230	4365	4365	4365	4365	0
553	20241007	122000	98759230	4365	4365	4365	4365	1
554	20241007	121900	98754865	4355	4355	4355	4355	0
555	20241007	121800	98754865	4355	4355	4355	4355	0
556	20241007	121700	98754865	4355	4355	4355	4355	0
557	20241007	121600	98754865	4355	4355	4355	4355	0
558	20241007	121500	98754865	4355	4355	4355	4355	0
559	20241007	121400	98754865	4355	4355	4355	4355	0
560	20241007	121300	98754865	4355	4355	4355	4355	100
561	20241007	121200	98319365	4350	4350	4350	4350	0
562	20241007	121100	98319365	4350	4350	4350	4350	0
563	20241007	121000	98319365	4350	4350	4350	4350	0
564	20241007	120900	98319365	4350	4350	4350	4350	0
565	20241007	120800	98319365	4350	4350	4350	4350	0
566	20241007	120700	98319365	4350	4365	4365	4350	2705
567	20241007	120600	86549210	4365	4365	4365	4365	270
568	20241007	120500	85370660	4365	4365	4365	4365	4082
569	20241007	120400	67552730	4365	4365	4365	4365	0
570	20241007	120300	67552730	4365	4365	4365	4365	0
571	20241007	120200	67552730	4365	4365	4365	4365	0
572	20241007	120100	67552730	4365	4365	4365	4365	0
573	20241007	120000	67552730	4365	4365	4365	4365	0
574	20241007	115900	67552730	4365	4365	4365	4365	0
575	20241007	115800	67552730	4365	4365	4365	4365	0
576	20241007	115700	67552730	4365	4365	4365	4365	2
577	20241007	115600	67544000	4365	4365	4365	4365	100
578	20241007	115500	67107500	4365	4365	4365	4365	0
579	20241007	115400	67107500	4365	4365	4365	4365	0
580	20241007	115300	67107500	4365	4365	4365	4365	0
581	20241007	115200	67107500	4365	4365	4365	4365	0
582	20241007	115100	67107500	4365	4365	4365	4365	1
583	20241007	115000	67103135	4350	4350	4350	4350	0
584	20241007	114900	67103135	4350	4350	4350	4350	3
585	20241007	114800	67090085	4365	4365	4365	4365	0
586	20241007	114700	67090085	4365	4365	4365	4365	0
587	20241007	114600	67090085	4365	4365	4365	4365	100
588	20241007	114500	66653585	4365	4365	4365	4365	0
589	20241007	114400	66653585	4365	4365	4365	4365	0
590	20241007	114300	66653585	4365	4365	4365	4365	0
591	20241007	114200	66653585	4365	4360	4365	4360	58
592	20241007	114100	66400610	4350	4350	4350	4350	0
593	20241007	114000	66400610	4350	4350	4350	4350	0
594	20241007	113900	66400610	4350	4350	4350	4350	200
595	20241007	113800	65530610	4360	4360	4360	4360	10
596	20241007	113700	65487010	4360	4360	4360	4360	0
597	20241007	113600	65487010	4360	4360	4360	4360	30
598	20241007	113500	65356210	4360	4360	4360	4360	0
599	20241007	113400	65356210	4360	4360	4360	4360	1
600	20241007	113300	65351850	4350	4350	4350	4350	20
601	20241007	113200	65264850	4350	4350	4350	4350	0
602	20241007	113100	65264850	4350	4350	4350	4350	1000
603	20241007	113000	60914850	4360	4360	4360	4360	20
604	20241007	112900	60827650	4360	4360	4360	4360	13
605	20241007	112800	60770970	4350	4350	4350	4350	0
606	20241007	112700	60770970	4350	4350	4350	4350	0
607	20241007	112600	60770970	4350	4350	4350	4350	0
608	20241007	112500	60770970	4350	4350	4350	4350	0
609	20241007	112400	60770970	4350	4350	4350	4350	0
610	20241007	112300	60770970	4350	4350	4350	4350	0
611	20241007	112200	60770970	4350	4350	4350	4350	0
612	20241007	112100	60770970	4350	4350	4350	4350	0
613	20241007	112000	60770970	4350	4350	4350	4350	0
614	20241007	111900	60770970	4350	4350	4350	4350	0
615	20241007	111800	60770970	4350	4350	4350	4350	0
616	20241007	111700	60770970	4350	4350	4350	4350	411
617	20241007	111600	58983120	4360	4360	4360	4360	1
618	20241007	111500	58978760	4365	4365	4365	4365	0
619	20241007	111400	58978760	4365	4365	4365	4365	0
620	20241007	111300	58978760	4365	4365	4365	4365	0
621	20241007	111200	58978760	4365	4365	4365	4365	11
622	20241007	111100	58930745	4360	4360	4360	4360	0
623	20241007	111000	58930745	4360	4360	4360	4360	0
624	20241007	110900	58930745	4360	4360	4360	4360	432
625	20241007	110800	57047225	4360	4360	4360	4360	0
626	20241007	110700	57047225	4360	4360	4360	4360	91
627	20241007	110600	56650465	4355	4355	4355	4355	0
628	20241007	110500	56650465	4355	4355	4355	4355	0
629	20241007	110400	56650465	4355	4355	4355	4355	15
630	20241007	110300	56585140	4350	4350	4350	4350	5176
631	20241007	110200	34069540	4350	4350	4350	4350	0
632	20241007	110100	34069540	4350	4350	4350	4350	2
633	20241007	110000	34060840	4340	4340	4340	4340	0
634	20241007	105900	34060840	4340	4340	4340	4340	80
635	20241007	105800	33713640	4350	4350	4350	4350	36
636	20241007	105700	33557040	4350	4350	4350	4350	0
637	20241007	105600	33557040	4350	4350	4350	4350	21
638	20241007	105500	33465690	4350	4350	4350	4350	0
639	20241007	105400	33465690	4350	4350	4350	4350	0
640	20241007	105300	33465690	4350	4350	4350	4350	0
641	20241007	105200	33465690	4350	4350	4350	4350	8
642	20241007	105100	33430890	4350	4350	4350	4350	100
643	20241007	105000	32995890	4350	4350	4350	4350	0
644	20241007	104900	32995890	4350	4350	4350	4350	0
645	20241007	104800	32995890	4350	4350	4350	4350	0
646	20241007	104700	32995890	4350	4350	4350	4350	0
647	20241007	104600	32995890	4350	4350	4350	4350	0
648	20241007	104500	32995890	4350	4350	4350	4350	0
649	20241007	104400	32995890	4350	4350	4350	4350	10
650	20241007	104300	32952390	4350	4350	4350	4350	0
651	20241007	104200	32952390	4350	4350	4350	4350	0
652	20241007	104100	32952390	4350	4350	4350	4350	0
653	20241007	104000	32952390	4350	4350	4350	4350	0
654	20241007	103900	32952390	4350	4350	4350	4350	0
655	20241007	103800	32952390	4350	4350	4350	4350	0
656	20241007	103700	32952390	4350	4350	4350	4350	0
657	20241007	103600	32952390	4350	4350	4350	4350	0
658	20241007	103500	32952390	4350	4350	4350	4350	0
659	20241007	103400	32952390	4350	4350	4350	4350	0
660	20241007	103300	32952390	4350	4350	4350	4350	82
661	20241007	103200	32595690	4350	4350	4350	4350	0
662	20241007	103100	32595690	4350	4350	4350	4350	0
663	20241007	103000	32595690	4350	4350	4350	4350	0
664	20241007	102900	32595690	4350	4350	4350	4350	0
665	20241007	102800	32595690	4350	4350	4350	4350	0
666	20241007	102700	32595690	4350	4350	4350	4350	0
667	20241007	102600	32595690	4350	4350	4350	4350	0
668	20241007	102500	32595690	4350	4350	4350	4350	0
669	20241007	102400	32595690	4350	4350	4350	4350	0
670	20241007	102300	32595690	4350	4350	4350	4350	0
671	20241007	102200	32595690	4350	4350	4350	4350	2
672	20241007	102100	32586990	4350	4350	4350	4350	0
673	20241007	102000	32586990	4350	4350	4350	4350	0
674	20241007	101900	32586990	4350	4350	4350	4350	0
675	20241007	101800	32586990	4350	4350	4350	4350	0
676	20241007	101700	32586990	4350	4350	4350	4350	0
677	20241007	101600	32586990	4350	4350	4350	4350	245
678	20241007	101500	31521240	4350	4350	4350	4350	100
679	20241007	101400	31086240	4350	4350	4350	4350	0
680	20241007	101300	31086240	4350	4350	4350	4350	350
681	20241007	101200	29563740	4350	4350	4350	4350	0
682	20241007	101100	29563740	4350	4350	4350	4350	89
683	20241007	101000	29176590	4350	4350	4350	4350	0
684	20241007	100900	29176590	4350	4350	4350	4350	0
685	20241007	100800	29176590	4350	4350	4350	4350	10
686	20241007	100700	29133090	4350	4350	4350	4350	0
687	20241007	100600	29133090	4350	4350	4350	4350	0
688	20241007	100500	29133090	4350	4350	4350	4350	0
689	20241007	100400	29133090	4350	4350	4350	4350	0
690	20241007	100300	29133090	4350	4350	4350	4350	1
691	20241007	100200	29128740	4330	4330	4330	4330	289
692	20241007	100100	27877370	4330	4330	4330	4330	361
693	20241007	100000	26314240	4350	4350	4350	4350	0
694	20241007	095900	26314240	4350	4350	4350	4350	19
695	20241007	095800	26231590	4350	4350	4350	4350	349
696	20241007	095700	24713440	4360	4360	4360	4360	0
697	20241007	095600	24713440	4360	4360	4360	4360	0
698	20241007	095500	24713440	4360	4360	4360	4360	0
699	20241007	095400	24713440	4360	4350	4360	4350	500
700	20241007	095300	22533490	4345	4345	4345	4345	0
701	20241007	095200	22533490	4345	4345	4345	4345	289
702	20241007	095100	21277785	4345	4345	4345	4345	0
703	20241007	095000	21277785	4345	4345	4345	4345	0
704	20241007	094900	21277785	4345	4345	4345	4345	0
705	20241007	094800	21277785	4345	4345	4345	4345	0
706	20241007	094700	21277785	4345	4345	4345	4345	0
707	20241007	094600	21277785	4345	4345	4345	4345	7
708	20241007	094500	21247370	4345	4345	4345	4345	3
709	20241007	094400	21234335	4345	4345	4345	4345	1
710	20241007	094300	21229990	4335	4335	4335	4335	131
711	20241007	094200	20662105	4335	4335	4335	4335	1
712	20241007	094100	20657770	4335	4335	4335	4335	10
713	20241007	094000	20614420	4330	4330	4330	4330	0
714	20241007	093900	20614420	4330	4330	4330	4330	0
715	20241007	093800	20614420	4330	4330	4330	4330	195
716	20241007	093700	19770070	4340	4340	4340	4340	0
717	20241007	093600	19770070	4340	4340	4340	4340	0
718	20241007	093500	19770070	4340	4340	4340	4340	0
719	20241007	093400	19770070	4340	4340	4340	4340	0
720	20241007	093300	19770070	4340	4340	4340	4340	0
721	20241007	093200	19770070	4340	4340	4340	4340	0
722	20241007	093100	19770070	4340	4340	4340	4340	2
723	20241007	093000	19761390	4340	4340	4340	4340	2
724	20241007	092900	19752710	4320	4340	4340	4320	111
725	20241007	092800	19272285	4340	4340	4340	4340	0
726	20241007	092700	19272285	4340	4340	4340	4340	0
727	20241007	092600	19272285	4340	4340	4340	4340	5
728	20241007	092500	19250585	4340	4340	4340	4340	260
729	20241007	092400	18122185	4340	4345	4345	4340	40
730	20241007	092300	17948535	4350	4350	4350	4350	0
731	20241007	092200	17948535	4350	4350	4350	4350	0
732	20241007	092100	17948535	4350	4350	4350	4350	0
733	20241007	092000	17948535	4350	4350	4350	4350	63
734	20241007	091900	17674485	4380	4380	4380	4380	0
735	20241007	091800	17674485	4380	4380	4380	4380	6
736	20241007	091700	17648205	4350	4350	4350	4350	5
737	20241007	091600	17626455	4340	4340	4340	4340	0
738	20241007	091500	17626455	4340	4355	4375	4340	58
739	20241007	091400	17374440	4340	4340	4350	4340	3107
740	20241007	091300	3890050	4340	4340	4340	4340	5
741	20241007	091200	3868350	4320	4320	4320	4320	100
742	20241007	091100	3436350	4315	4315	4315	4315	34
743	20241007	091000	3289640	4335	4335	4335	4335	49
744	20241007	090900	3077225	4335	4335	4335	4335	0
745	20241007	090800	3077225	4335	4335	4335	4335	0
746	20241007	090700	3077225	4335	4335	4335	4335	0
747	20241007	090600	3077225	4335	4335	4335	4335	0
748	20241007	090500	3077225	4335	4335	4335	4335	34
749	20241007	090400	2929835	4310	4330	4330	4310	591
750	20241007	090300	373645	4325	4325	4325	4325	1
751	20241007	090200	369320	4350	4350	4350	4350	1
752	20241007	090100	364970	4345	4345	4345	4345	0
753	20241007	090000	364970	4345	4350	4350	4345	83