KissMeData/330860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211900	423607400	13600	13600	13600	13600	2208
3	20241011	211800	423607400	13600	13600	13600	13600	0
4	20241011	211700	423607400	13600	13600	13600	13600	0
5	20241011	211600	423607400	13600	13600	13600	13600	0
6	20241011	211500	423607400	13600	13600	13600	13600	0
7	20241011	211400	423607400	13600	13600	13600	13600	0
8	20241011	211300	423607400	13600	13600	13600	13600	0
9	20241011	211200	423607400	13600	13600	13600	13600	0
10	20241011	211100	423607400	13600	13600	13600	13600	0
11	20241011	211000	423607400	13600	13600	13600	13600	0
12	20241011	210900	423607400	13600	13600	13600	13600	0
13	20241011	210800	423607400	13600	13600	13600	13600	0
14	20241011	210700	423607400	13600	13600	13600	13600	0
15	20241011	210600	423607400	13600	13600	13600	13600	0
16	20241011	210500	423607400	13600	13600	13600	13600	0
17	20241011	210400	423607400	13600	13600	13600	13600	0
18	20241011	210300	423607400	13600	13600	13600	13600	0
19	20241011	210200	423607400	13600	13600	13600	13600	0
20	20241011	210100	423607400	13600	13600	13600	13600	0
21	20241011	210000	423607400	13600	13600	13600	13600	0
22	20241011	205900	423607400	13600	13600	13600	13600	0
23	20241011	205800	423607400	13600	13600	13600	13600	0
24	20241011	205700	423607400	13600	13600	13600	13600	0
25	20241011	205600	423607400	13600	13600	13600	13600	0
26	20241011	205500	423607400	13600	13600	13600	13600	0
27	20241011	205400	423607400	13600	13600	13600	13600	0
28	20241011	205300	423607400	13600	13600	13600	13600	0
29	20241011	205200	423607400	13600	13600	13600	13600	0
30	20241011	205100	423607400	13600	13600	13600	13600	0
31	20241011	205000	423607400	13600	13600	13600	13600	0
32	20241011	204900	423607400	13600	13600	13600	13600	2208
33	20241011	204800	423607400	13600	13600	13600	13600	0
34	20241011	204700	423607400	13600	13600	13600	13600	0
35	20241011	204600	423607400	13600	13600	13600	13600	0
36	20241011	204500	423607400	13600	13600	13600	13600	0
37	20241011	204400	423607400	13600	13600	13600	13600	0
38	20241011	204300	423607400	13600	13600	13600	13600	0
39	20241011	204200	423607400	13600	13600	13600	13600	0
40	20241011	204100	423607400	13600	13600	13600	13600	0
41	20241011	204000	423607400	13600	13600	13600	13600	0
42	20241011	203900	423607400	13600	13600	13600	13600	0
43	20241011	203800	423607400	13600	13600	13600	13600	0
44	20241011	203700	423607400	13600	13600	13600	13600	0
45	20241011	203600	423607400	13600	13600	13600	13600	0
46	20241011	203500	423607400	13600	13600	13600	13600	0
47	20241011	203400	423607400	13600	13600	13600	13600	0
48	20241011	203300	423607400	13600	13600	13600	13600	0
49	20241011	203200	423607400	13600	13600	13600	13600	0
50	20241011	203100	423607400	13600	13600	13600	13600	0
51	20241011	203000	423607400	13600	13600	13600	13600	0
52	20241011	202900	423607400	13600	13600	13600	13600	0
53	20241011	202800	423607400	13600	13600	13600	13600	0
54	20241011	202700	423607400	13600	13600	13600	13600	0
55	20241011	202600	423607400	13600	13600	13600	13600	0
56	20241011	202500	423607400	13600	13600	13600	13600	0
57	20241011	202400	423607400	13600	13600	13600	13600	0
58	20241011	202300	423607400	13600	13600	13600	13600	0
59	20241011	202200	423607400	13600	13600	13600	13600	0
60	20241011	202100	423607400	13600	13600	13600	13600	0
61	20241011	202000	423607400	13600	13600	13600	13600	0
62	20241011	201900	423607400	13600	13600	13600	13600	2208
63	20241011	201800	423607400	13600	13600	13600	13600	0
64	20241011	201700	423607400	13600	13600	13600	13600	0
65	20241011	201600	423607400	13600	13600	13600	13600	0
66	20241011	201500	423607400	13600	13600	13600	13600	0
67	20241011	201400	423607400	13600	13600	13600	13600	0
68	20241011	201300	423607400	13600	13600	13600	13600	0
69	20241011	201200	423607400	13600	13600	13600	13600	0
70	20241011	201100	423607400	13600	13600	13600	13600	0
71	20241011	201000	423607400	13600	13600	13600	13600	0
72	20241011	200900	423607400	13600	13600	13600	13600	0
73	20241011	200800	423607400	13600	13600	13600	13600	0
74	20241011	200700	423607400	13600	13600	13600	13600	0
75	20241011	200600	423607400	13600	13600	13600	13600	0
76	20241011	200500	423607400	13600	13600	13600	13600	0
77	20241011	200400	423607400	13600	13600	13600	13600	0
78	20241011	200300	423607400	13600	13600	13600	13600	0
79	20241011	200200	423607400	13600	13600	13600	13600	0
80	20241011	200100	423607400	13600	13600	13600	13600	0
81	20241011	200000	423607400	13600	13600	13600	13600	0
82	20241011	195900	423607400	13600	13600	13600	13600	0
83	20241011	195800	423607400	13600	13600	13600	13600	0
84	20241011	195700	423607400	13600	13600	13600	13600	0
85	20241011	195600	423607400	13600	13600	13600	13600	0
86	20241011	195500	423607400	13600	13600	13600	13600	0
87	20241011	195400	423607400	13600	13600	13600	13600	0
88	20241011	195300	423607400	13600	13600	13600	13600	0
89	20241011	195200	423607400	13600	13600	13600	13600	0
90	20241011	195100	423607400	13600	13600	13600	13600	0
91	20241011	195000	423607400	13600	13600	13600	13600	0
92	20241011	194900	423607400	13600	13600	13600	13600	2208
93	20241011	194800	423607400	13600	13600	13600	13600	0
94	20241011	194700	423607400	13600	13600	13600	13600	0
95	20241011	194600	423607400	13600	13600	13600	13600	0
96	20241011	194500	423607400	13600	13600	13600	13600	0
97	20241011	194400	423607400	13600	13600	13600	13600	0
98	20241011	194300	423607400	13600	13600	13600	13600	0
99	20241011	194200	423607400	13600	13600	13600	13600	0
100	20241011	194100	423607400	13600	13600	13600	13600	0
101	20241011	194000	423607400	13600	13600	13600	13600	0
102	20241011	193900	423607400	13600	13600	13600	13600	0
103	20241011	193800	423607400	13600	13600	13600	13600	0
104	20241011	193700	423607400	13600	13600	13600	13600	0
105	20241011	193600	423607400	13600	13600	13600	13600	0
106	20241011	193500	423607400	13600	13600	13600	13600	0
107	20241011	193400	423607400	13600	13600	13600	13600	0
108	20241011	193300	423607400	13600	13600	13600	13600	0
109	20241011	193200	423607400	13600	13600	13600	13600	0
110	20241011	193100	423607400	13600	13600	13600	13600	0
111	20241011	193000	423607400	13600	13600	13600	13600	0
112	20241011	192900	423607400	13600	13600	13600	13600	0
113	20241011	192800	423607400	13600	13600	13600	13600	0
114	20241011	192700	423607400	13600	13600	13600	13600	0
115	20241011	192600	423607400	13600	13600	13600	13600	0
116	20241011	192500	423607400	13600	13600	13600	13600	0
117	20241011	192400	423607400	13600	13600	13600	13600	0
118	20241011	192300	423607400	13600	13600	13600	13600	0
119	20241011	192200	423607400	13600	13600	13600	13600	0
120	20241011	192100	423607400	13600	13600	13600	13600	0
121	20241011	192000	423607400	13600	13600	13600	13600	0
122	20241011	191900	423607400	13600	13600	13600	13600	2208
123	20241011	191800	423607400	13600	13600	13600	13600	0
124	20241011	191700	423607400	13600	13600	13600	13600	0
125	20241011	191600	423607400	13600	13600	13600	13600	0
126	20241011	191500	423607400	13600	13600	13600	13600	0
127	20241011	191400	423607400	13600	13600	13600	13600	0
128	20241011	191300	423607400	13600	13600	13600	13600	0
129	20241011	191200	423607400	13600	13600	13600	13600	0
130	20241011	191100	423607400	13600	13600	13600	13600	0
131	20241011	191000	423607400	13600	13600	13600	13600	0
132	20241011	190900	423607400	13600	13600	13600	13600	0
133	20241011	190800	423607400	13600	13600	13600	13600	0
134	20241011	190700	423607400	13600	13600	13600	13600	0
135	20241011	190600	423607400	13600	13600	13600	13600	0
136	20241011	190500	423607400	13600	13600	13600	13600	0
137	20241011	190400	423607400	13600	13600	13600	13600	0
138	20241011	190300	423607400	13600	13600	13600	13600	0
139	20241011	190200	423607400	13600	13600	13600	13600	0
140	20241011	190100	423607400	13600	13600	13600	13600	0
141	20241011	190000	423607400	13600	13600	13600	13600	0
142	20241011	185900	423607400	13600	13600	13600	13600	0
143	20241011	185800	423607400	13600	13600	13600	13600	0
144	20241011	185700	423607400	13600	13600	13600	13600	0
145	20241011	185600	423607400	13600	13600	13600	13600	0
146	20241011	185500	423607400	13600	13600	13600	13600	0
147	20241011	185400	423607400	13600	13600	13600	13600	0
148	20241011	185300	423607400	13600	13600	13600	13600	0
149	20241011	185200	423607400	13600	13600	13600	13600	0
150	20241011	185100	423607400	13600	13600	13600	13600	0
151	20241011	185000	423607400	13600	13600	13600	13600	0
152	20241011	184900	423607400	13600	13600	13600	13600	2208
153	20241011	184800	423607400	13600	13600	13600	13600	0
154	20241011	184700	423607400	13600	13600	13600	13600	0
155	20241011	184600	423607400	13600	13600	13600	13600	0
156	20241011	184500	423607400	13600	13600	13600	13600	0
157	20241011	184400	423607400	13600	13600	13600	13600	0
158	20241011	184300	423607400	13600	13600	13600	13600	0
159	20241011	184200	423607400	13600	13600	13600	13600	0
160	20241011	184100	423607400	13600	13600	13600	13600	0
161	20241011	184000	423607400	13600	13600	13600	13600	0
162	20241011	183900	423607400	13600	13600	13600	13600	0
163	20241011	183800	423607400	13600	13600	13600	13600	0
164	20241011	183700	423607400	13600	13600	13600	13600	0
165	20241011	183600	423607400	13600	13600	13600	13600	0
166	20241011	183500	423607400	13600	13600	13600	13600	0
167	20241011	183400	423607400	13600	13600	13600	13600	0
168	20241011	183300	423607400	13600	13600	13600	13600	0
169	20241011	183200	423607400	13600	13600	13600	13600	0
170	20241011	183100	423607400	13600	13600	13600	13600	0
171	20241011	183000	423607400	13600	13600	13600	13600	0
172	20241011	182900	423607400	13600	13600	13600	13600	0
173	20241011	182800	423607400	13600	13600	13600	13600	0
174	20241011	182700	423607400	13600	13600	13600	13600	0
175	20241011	182600	423607400	13600	13600	13600	13600	0
176	20241011	182500	423607400	13600	13600	13600	13600	0
177	20241011	182400	423607400	13600	13600	13600	13600	0
178	20241011	182300	423607400	13600	13600	13600	13600	0
179	20241011	182200	423607400	13600	13600	13600	13600	0
180	20241011	182100	423607400	13600	13600	13600	13600	0
181	20241011	182000	423607400	13600	13600	13600	13600	0
182	20241011	181900	423607400	13600	13600	13600	13600	2208
183	20241011	181800	423607400	13600	13600	13600	13600	0
184	20241011	181700	423607400	13600	13600	13600	13600	0
185	20241011	181600	423607400	13600	13600	13600	13600	0
186	20241011	181500	423607400	13600	13600	13600	13600	0
187	20241011	181400	423607400	13600	13600	13600	13600	0
188	20241011	181300	423607400	13600	13600	13600	13600	0
189	20241011	181200	423607400	13600	13600	13600	13600	0
190	20241011	181100	423607400	13600	13600	13600	13600	0
191	20241011	181000	423607400	13600	13600	13600	13600	0
192	20241011	180900	423607400	13600	13600	13600	13600	0
193	20241011	180800	423607400	13600	13600	13600	13600	0
194	20241011	180700	423607400	13600	13600	13600	13600	0
195	20241011	180600	423607400	13600	13600	13600	13600	0
196	20241011	180500	423607400	13600	13600	13600	13600	0
197	20241011	180400	423607400	13600	13600	13600	13600	0
198	20241011	180300	423607400	13600	13600	13600	13600	0
199	20241011	180200	423607400	13600	13600	13600	13600	0
200	20241011	180100	423607400	13600	13600	13600	13600	0
201	20241011	180000	423607400	13600	13600	13600	13600	0
202	20241011	175900	423607400	13600	13600	13600	13600	0
203	20241011	175800	423607400	13600	13600	13600	13600	0
204	20241011	175700	423607400	13600	13600	13600	13600	0
205	20241011	175600	423607400	13600	13600	13600	13600	0
206	20241011	175500	423607400	13600	13600	13600	13600	0
207	20241011	175400	423607400	13600	13600	13600	13600	0
208	20241011	175300	423607400	13600	13600	13600	13600	0
209	20241011	175200	423607400	13600	13600	13600	13600	0
210	20241011	175100	423607400	13600	13600	13600	13600	0
211	20241011	175000	423607400	13600	13600	13600	13600	0
212	20241011	174900	423607400	13600	13600	13600	13600	2208
213	20241011	174800	423607400	13600	13600	13600	13600	0
214	20241011	174700	423607400	13600	13600	13600	13600	0
215	20241011	174600	423607400	13600	13600	13600	13600	0
216	20241011	174500	423607400	13600	13600	13600	13600	0
217	20241011	174400	423607400	13600	13600	13600	13600	0
218	20241011	174300	423607400	13600	13600	13600	13600	0
219	20241011	174200	423607400	13600	13600	13600	13600	0
220	20241011	174100	423607400	13600	13600	13600	13600	0
221	20241011	174000	423607400	13600	13600	13600	13600	0
222	20241011	173900	423607400	13600	13600	13600	13600	0
223	20241011	173800	423607400	13600	13600	13600	13600	0
224	20241011	173700	423607400	13600	13600	13600	13600	0
225	20241011	173600	423607400	13600	13600	13600	13600	0
226	20241011	173500	423607400	13600	13600	13600	13600	0
227	20241011	173400	423607400	13600	13600	13600	13600	0
228	20241011	173300	423607400	13600	13600	13600	13600	0
229	20241011	173200	423607400	13600	13600	13600	13600	0
230	20241011	173100	423607400	13600	13600	13600	13600	0
231	20241011	173000	423607400	13600	13600	13600	13600	0
232	20241011	172900	423607400	13600	13600	13600	13600	0
233	20241011	172800	423607400	13600	13600	13600	13600	0
234	20241011	172700	423607400	13600	13600	13600	13600	0
235	20241011	172600	423607400	13600	13600	13600	13600	0
236	20241011	172500	423607400	13600	13600	13600	13600	0
237	20241011	172400	423607400	13600	13600	13600	13600	0
238	20241011	172300	423607400	13600	13600	13600	13600	0
239	20241011	172200	423607400	13600	13600	13600	13600	0
240	20241011	172100	423607400	13600	13600	13600	13600	0
241	20241011	172000	423607400	13600	13600	13600	13600	0
242	20241011	171900	423607400	13600	13600	13600	13600	2208
243	20241011	171800	423607400	13600	13600	13600	13600	0
244	20241011	171700	423607400	13600	13600	13600	13600	0
245	20241011	171600	423607400	13600	13600	13600	13600	0
246	20241011	171500	423607400	13600	13600	13600	13600	0
247	20241011	171400	423607400	13600	13600	13600	13600	0
248	20241011	171300	423607400	13600	13600	13600	13600	0
249	20241011	171200	423607400	13600	13600	13600	13600	0
250	20241011	171100	423607400	13600	13600	13600	13600	0
251	20241011	171000	423607400	13600	13600	13600	13600	0
252	20241011	170900	423607400	13600	13600	13600	13600	0
253	20241011	170800	423607400	13600	13600	13600	13600	0
254	20241011	170700	423607400	13600	13600	13600	13600	0
255	20241011	170600	423607400	13600	13600	13600	13600	0
256	20241011	170500	423607400	13600	13600	13600	13600	0
257	20241011	170400	423607400	13600	13600	13600	13600	0
258	20241011	170300	423607400	13600	13600	13600	13600	0
259	20241011	170200	423607400	13600	13600	13600	13600	0
260	20241011	170100	423607400	13600	13600	13600	13600	0
261	20241011	170000	423607400	13600	13600	13600	13600	0
262	20241011	165900	423607400	13600	13600	13600	13600	0
263	20241011	165800	423607400	13600	13600	13600	13600	0
264	20241011	165700	423607400	13600	13600	13600	13600	0
265	20241011	165600	423607400	13600	13600	13600	13600	0
266	20241011	165500	423607400	13600	13600	13600	13600	0
267	20241011	165400	423607400	13600	13600	13600	13600	0
268	20241011	165300	423607400	13600	13600	13600	13600	0
269	20241011	165200	423607400	13600	13600	13600	13600	0
270	20241011	165100	423607400	13600	13600	13600	13600	0
271	20241011	165000	423607400	13600	13600	13600	13600	0
272	20241011	164900	423607400	13600	13600	13600	13600	2208
273	20241011	164800	423607400	13600	13600	13600	13600	0
274	20241011	164700	423607400	13600	13600	13600	13600	0
275	20241011	164600	423607400	13600	13600	13600	13600	0
276	20241011	164500	423607400	13600	13600	13600	13600	0
277	20241011	164400	423607400	13600	13600	13600	13600	0
278	20241011	164300	423607400	13600	13600	13600	13600	0
279	20241011	164200	423607400	13600	13600	13600	13600	0
280	20241011	164100	423607400	13600	13600	13600	13600	0
281	20241011	164000	423607400	13600	13600	13600	13600	0
282	20241011	163900	423607400	13600	13600	13600	13600	0
283	20241011	163800	423607400	13600	13600	13600	13600	0
284	20241011	163700	423607400	13600	13600	13600	13600	0
285	20241011	163600	423607400	13600	13600	13600	13600	0
286	20241011	163500	423607400	13600	13600	13600	13600	0
287	20241011	163400	423607400	13600	13600	13600	13600	0
288	20241011	163300	423607400	13600	13600	13600	13600	0
289	20241011	163200	423607400	13600	13600	13600	13600	0
290	20241011	163100	423607400	13600	13600	13600	13600	0
291	20241011	163000	423607400	13600	13600	13600	13600	0
292	20241011	162900	423607400	13600	13600	13600	13600	0
293	20241011	162800	423607400	13600	13600	13600	13600	0
294	20241011	162700	423607400	13600	13600	13600	13600	0
295	20241011	162600	423607400	13600	13600	13600	13600	0
296	20241011	162500	423607400	13600	13600	13600	13600	0
297	20241011	162400	423607400	13600	13600	13600	13600	0
298	20241011	162300	423607400	13600	13600	13600	13600	0
299	20241011	162200	423607400	13600	13600	13600	13600	0
300	20241011	162100	423607400	13600	13600	13600	13600	0
301	20241011	162000	423607400	13600	13600	13600	13600	0
302	20241011	161900	423607400	13600	13600	13600	13600	2208
303	20241011	161800	423607400	13600	13600	13600	13600	0
304	20241011	161700	423607400	13600	13600	13600	13600	0
305	20241011	161600	423607400	13600	13600	13600	13600	0
306	20241011	161500	423607400	13600	13600	13600	13600	0
307	20241011	161400	423607400	13600	13600	13600	13600	0
308	20241011	161300	423607400	13600	13600	13600	13600	0
309	20241011	161200	423607400	13600	13600	13600	13600	0
310	20241011	161100	423607400	13600	13600	13600	13600	0
311	20241011	161000	423607400	13600	13600	13600	13600	0
312	20241011	160900	423607400	13600	13600	13600	13600	0
313	20241011	160800	423607400	13600	13600	13600	13600	0
314	20241011	160700	423607400	13600	13600	13600	13600	0
315	20241011	160600	423607400	13600	13600	13600	13600	0
316	20241011	160500	423607400	13600	13600	13600	13600	0
317	20241011	160400	423607400	13600	13600	13600	13600	0
318	20241011	160300	423607400	13600	13600	13600	13600	0
319	20241011	160200	423607400	13600	13600	13600	13600	0
320	20241011	160100	423607400	13600	13600	13600	13600	0
321	20241011	160000	423607400	13600	13600	13600	13600	0
322	20241011	155900	423607400	13600	13600	13600	13600	0
323	20241011	155800	423607400	13600	13600	13600	13600	0
324	20241011	155700	423607400	13600	13600	13600	13600	0
325	20241011	155600	423607400	13600	13600	13600	13600	0
326	20241011	155500	423607400	13600	13600	13600	13600	0
327	20241011	155400	423607400	13600	13600	13600	13600	0
328	20241011	155300	423607400	13600	13600	13600	13600	0
329	20241011	155200	423607400	13600	13600	13600	13600	0
330	20241011	155100	423607400	13600	13600	13600	13600	0
331	20241011	155000	423607400	13600	13600	13600	13600	0
332	20241011	154900	423607400	13600	13600	13600	13600	2208
333	20241011	154800	423607400	13600	13600	13600	13600	0
334	20241011	154700	423607400	13600	13600	13600	13600	0
335	20241011	154600	423607400	13600	13600	13600	13600	0
336	20241011	154500	423607400	13600	13600	13600	13600	0
337	20241011	154400	423607400	13600	13600	13600	13600	0
338	20241011	154300	423607400	13600	13600	13600	13600	0
339	20241011	154200	423607400	13600	13600	13600	13600	0
340	20241011	154100	423607400	13600	13600	13600	13600	0
341	20241011	154000	423607400	13600	13600	13600	13600	0
342	20241011	153900	423607400	13600	13600	13600	13600	0
343	20241011	153800	423607400	13600	13600	13600	13600	0
344	20241011	153700	423607400	13600	13600	13600	13600	0
345	20241011	153600	423607400	13600	13600	13600	13600	0
346	20241011	153500	423607400	13600	13600	13600	13600	0
347	20241011	153400	423607400	13600	13600	13600	13600	0
348	20241011	153300	423607400	13600	13600	13600	13600	0
349	20241011	153200	423607400	13600	13600	13600	13600	0
350	20241011	153100	423607400	13600	13600	13600	13600	0
351	20241011	153000	423607400	13600	13600	13600	13600	2208
352	20241011	152900	393578600	13610	13610	13610	13610	0
353	20241011	152800	393578600	13610	13610	13610	13610	0
354	20241011	152700	393578600	13610	13610	13610	13610	0
355	20241011	152600	393578600	13610	13610	13610	13610	0
356	20241011	152500	393578600	13610	13610	13610	13610	0
357	20241011	152400	393578600	13610	13610	13610	13610	0
358	20241011	152300	393578600	13610	13610	13610	13610	0
359	20241011	152200	393578600	13610	13610	13610	13610	0
360	20241011	152100	393578600	13610	13610	13610	13610	0
361	20241011	152000	393578600	13610	13610	13610	13610	0
362	20241011	151900	393578600	13610	13610	13620	13610	181
363	20241011	151800	391114940	13610	13610	13610	13610	13
364	20241011	151700	390938010	13620	13620	13620	13620	44
365	20241011	151600	390338730	13610	13610	13610	13610	15
366	20241011	151500	390134580	13620	13620	13620	13620	0
367	20241011	151400	390134580	13620	13620	13620	13620	123
368	20241011	151300	388459320	13620	13620	13620	13620	1
369	20241011	151200	388445700	13630	13630	13630	13630	0
370	20241011	151100	388445700	13630	13630	13630	13630	1
371	20241011	151000	388432070	13630	13630	13630	13630	104
372	20241011	150900	387014550	13630	13630	13630	13630	1
373	20241011	150800	387000920	13620	13620	13620	13620	0
374	20241011	150700	387000920	13620	13620	13620	13620	0
375	20241011	150600	387000920	13620	13620	13620	13620	0
376	20241011	150500	387000920	13620	13620	13620	13620	0
377	20241011	150400	387000920	13620	13630	13630	13610	217
378	20241011	150300	384046970	13630	13620	13630	13620	12
379	20241011	150200	383883430	13620	13620	13620	13620	2
380	20241011	150100	383856190	13610	13610	13620	13610	120
381	20241011	150000	382222980	13600	13630	13630	13600	402
382	20241011	145900	376754640	13630	13630	13630	13630	213
383	20241011	145800	373851450	13610	13610	13610	13610	20
384	20241011	145700	373579250	13610	13610	13610	13610	0
385	20241011	145600	373579250	13610	13620	13620	13610	244
386	20241011	145500	370257970	13610	13610	13610	13610	0
387	20241011	145400	370257970	13610	13610	13610	13610	0
388	20241011	145300	370257970	13610	13610	13610	13610	0
389	20241011	145200	370257970	13610	13610	13610	13610	0
390	20241011	145100	370257970	13610	13620	13620	13610	6
391	20241011	145000	370176300	13610	13630	13630	13610	607
392	20241011	144900	361910190	13640	13640	13640	13640	0
393	20241011	144800	361910190	13640	13640	13640	13640	0
394	20241011	144700	361910190	13640	13640	13640	13640	0
395	20241011	144600	361910190	13640	13640	13640	13640	0
396	20241011	144500	361910190	13640	13640	13640	13640	0
397	20241011	144400	361910190	13640	13640	13640	13640	0
398	20241011	144300	361910190	13640	13640	13640	13640	1
399	20241011	144200	361896550	13640	13640	13640	13640	0
400	20241011	144100	361896550	13640	13640	13640	13640	2
401	20241011	144000	361869270	13640	13640	13640	13640	0
402	20241011	143900	361869270	13640	13640	13640	13640	0
403	20241011	143800	361869270	13640	13640	13640	13640	0
404	20241011	143700	361869270	13640	13630	13640	13630	169
405	20241011	143600	359565790	13630	13630	13630	13630	0
406	20241011	143500	359565790	13630	13630	13630	13630	0
407	20241011	143400	359565790	13630	13630	13630	13630	129
408	20241011	143300	357807520	13640	13640	13640	13640	0
409	20241011	143200	357807520	13640	13640	13640	13640	0
410	20241011	143100	357807520	13640	13640	13640	13640	3
411	20241011	143000	357766600	13630	13640	13640	13630	22
412	20241011	142900	357466730	13620	13620	13620	13620	0
413	20241011	142800	357466730	13620	13630	13630	13620	250
414	20241011	142700	354061690	13630	13630	13630	13630	36
415	20241011	142600	353571010	13640	13640	13640	13640	0
416	20241011	142500	353571010	13640	13640	13640	13640	0
417	20241011	142400	353571010	13640	13640	13640	13640	121
418	20241011	142300	351920570	13650	13670	13670	13650	150
419	20241011	142200	349872430	13670	13670	13670	13670	15
420	20241011	142100	349667380	13670	13670	13670	13670	13
421	20241011	142000	349489670	13670	13670	13670	13660	32
422	20241011	141900	349052250	13670	13670	13670	13670	30
423	20241011	141800	348642150	13650	13650	13650	13650	0
424	20241011	141700	348642150	13650	13650	13650	13650	30
425	20241011	141600	348232650	13650	13650	13650	13650	0
426	20241011	141500	348232650	13650	13650	13650	13650	151
427	20241011	141400	346171500	13630	13630	13630	13630	50
428	20241011	141300	345490000	13650	13630	13650	13630	5
429	20241011	141200	345421830	13630	13630	13630	13630	0
430	20241011	141100	345421830	13630	13630	13630	13630	0
431	20241011	141000	345421830	13630	13640	13640	13630	186
432	20241011	140900	342886640	13640	13640	13640	13640	2
433	20241011	140800	342859360	13630	13630	13630	13630	0
434	20241011	140700	342859360	13630	13630	13630	13630	0
435	20241011	140600	342859360	13630	13630	13630	13630	0
436	20241011	140500	342859360	13630	13630	13630	13630	1
437	20241011	140400	342845730	13630	13630	13630	13630	0
438	20241011	140300	342845730	13630	13620	13630	13620	38
439	20241011	140200	342327870	13630	13640	13640	13620	104
440	20241011	140100	340911060	13640	13670	13670	13640	741
441	20241011	140000	330795610	13680	13700	13700	13680	122
442	20241011	135900	329124480	13700	13700	13700	13700	0
443	20241011	135800	329124480	13700	13700	13700	13700	0
444	20241011	135700	329124480	13700	13700	13700	13700	50
445	20241011	135600	328439480	13700	13700	13700	13700	0
446	20241011	135500	328439480	13700	13700	13700	13700	0
447	20241011	135400	328439480	13700	13700	13700	13700	0
448	20241011	135300	328439480	13700	13700	13700	13700	0
449	20241011	135200	328439480	13700	13700	13700	13700	44
450	20241011	135100	327836680	13700	13720	13720	13690	232
451	20241011	135000	324656550	13730	13730	13730	13730	86
452	20241011	134900	323475770	13740	13740	13740	13740	0
453	20241011	134800	323475770	13740	13750	13750	13740	344
454	20241011	134700	318746920	13760	13770	13770	13760	48
455	20241011	134600	318086420	13780	13780	13780	13780	0
456	20241011	134500	318086420	13780	13780	13780	13780	0
457	20241011	134400	318086420	13780	13780	13780	13780	7
458	20241011	134300	317989960	13780	13780	13780	13780	0
459	20241011	134200	317989960	13780	13780	13780	13780	0
460	20241011	134100	317989960	13780	13780	13780	13780	0
461	20241011	134000	317989960	13780	13780	13780	13780	2
462	20241011	133900	317962400	13790	13790	13790	13790	0
463	20241011	133800	317962400	13790	13790	13790	13790	91
464	20241011	133700	316707510	13790	13790	13790	13790	0
465	20241011	133600	316707510	13790	13790	13790	13790	0
466	20241011	133500	316707510	13790	13790	13790	13790	0
467	20241011	133400	316707510	13790	13790	13790	13790	0
468	20241011	133300	316707510	13790	13790	13790	13790	0
469	20241011	133200	316707510	13790	13790	13790	13790	2
470	20241011	133100	316679930	13790	13790	13790	13790	0
471	20241011	133000	316679930	13790	13750	13840	13750	256
472	20241011	132900	313154950	13760	13760	13770	13750	31
473	20241011	132800	312728320	13750	13750	13750	13750	0
474	20241011	132700	312728320	13750	13760	13760	13740	53
475	20241011	132600	312000000	13760	13760	13760	13760	0
476	20241011	132500	312000000	13760	13770	13770	13760	2
477	20241011	132400	311972470	13770	13770	13770	13770	0
478	20241011	132300	311972470	13770	13770	13770	13770	0
479	20241011	132200	311972470	13770	13770	13770	13770	0
480	20241011	132100	311972470	13770	13770	13770	13770	29
481	20241011	132000	311573140	13760	13760	13760	13760	5
482	20241011	131900	311504340	13790	13790	13790	13790	85
483	20241011	131800	310332190	13800	13800	13800	13800	0
484	20241011	131700	310332190	13800	13800	13800	13800	0
485	20241011	131600	310332190	13800	13800	13800	13800	0
486	20241011	131500	310332190	13800	13800	13800	13800	0
487	20241011	131400	310332190	13800	13800	13800	13800	0
488	20241011	131300	310332190	13800	13800	13800	13800	1
489	20241011	131200	310318390	13800	13800	13810	13800	3
490	20241011	131100	310276980	13800	13800	13800	13800	0
491	20241011	131000	310276980	13800	13800	13800	13800	0
492	20241011	130900	310276980	13800	13800	13800	13800	0
493	20241011	130800	310276980	13800	13830	13830	13800	590
494	20241011	130700	302129730	13830	13830	13830	13830	3
495	20241011	130600	302088240	13820	13820	13820	13820	0
496	20241011	130500	302088240	13820	13820	13820	13820	0
497	20241011	130400	302088240	13820	13820	13820	13820	0
498	20241011	130300	302088240	13820	13820	13820	13820	0
499	20241011	130200	302088240	13820	13820	13820	13820	0
500	20241011	130100	302088240	13820	13820	13820	13820	0
501	20241011	130000	302088240	13820	13820	13820	13820	1
502	20241011	125900	302074420	13820	13840	13840	13820	3
503	20241011	125800	302032940	13820	13820	13820	13820	0
504	20241011	125700	302032940	13820	13820	13820	13820	0
505	20241011	125600	302032940	13820	13820	13820	13820	0
506	20241011	125500	302032940	13820	13820	13820	13820	1
507	20241011	125400	302019120	13820	13820	13820	13820	0
508	20241011	125300	302019120	13820	13820	13820	13820	0
509	20241011	125200	302019120	13820	13820	13820	13820	0
510	20241011	125100	302019120	13820	13820	13820	13820	0
511	20241011	125000	302019120	13820	13820	13820	13820	40
512	20241011	124900	301466320	13820	13820	13820	13820	5
513	20241011	124800	301397220	13820	13820	13820	13820	0
514	20241011	124700	301397220	13820	13820	13820	13820	4
515	20241011	124600	301341940	13820	13820	13820	13820	11
516	20241011	124500	301189920	13820	13820	13820	13820	0
517	20241011	124400	301189920	13820	13820	13820	13820	6
518	20241011	124300	301107000	13830	13830	13830	13810	125
519	20241011	124200	299379470	13840	13840	13840	13840	0
520	20241011	124100	299379470	13840	13840	13840	13840	0
521	20241011	124000	299379470	13840	13840	13840	13840	1
522	20241011	123900	299365630	13840	13840	13840	13840	29
523	20241011	123800	298964270	13830	13830	13830	13830	80
524	20241011	123700	297857870	13830	13830	13830	13830	30
525	20241011	123600	297442970	13810	13800	13810	13800	4
526	20241011	123500	297387740	13800	13790	13800	13790	254
527	20241011	123400	293884940	13790	13790	13790	13790	9
528	20241011	123300	293760830	13790	13790	13790	13790	6
529	20241011	123200	293678090	13780	13790	13790	13770	88
530	20241011	123100	292465930	13790	13790	13790	13790	0
531	20241011	123000	292465930	13790	13790	13790	13790	20
532	20241011	122900	292190130	13800	13800	13800	13800	30
533	20241011	122800	291776130	13810	13810	13810	13810	0
534	20241011	122700	291776130	13810	13810	13810	13810	0
535	20241011	122600	291776130	13810	13810	13810	13810	0
536	20241011	122500	291776130	13810	13810	13810	13810	0
537	20241011	122400	291776130	13810	13810	13810	13810	69
538	20241011	122300	290823240	13790	13800	13800	13790	419
539	20241011	122200	285042000	13800	13830	13830	13800	330
540	20241011	122100	280482440	13830	13830	13830	13830	1
541	20241011	122000	280468610	13840	13840	13840	13840	1
542	20241011	121900	280454770	13850	13850	13850	13850	0
543	20241011	121800	280454770	13850	13850	13850	13850	0
544	20241011	121700	280454770	13850	13850	13850	13850	0
545	20241011	121600	280454770	13850	13850	13850	13850	0
546	20241011	121500	280454770	13850	13850	13850	13850	16
547	20241011	121400	280233170	13850	13850	13850	13850	5
548	20241011	121300	280163920	13850	13850	13850	13850	5
549	20241011	121200	280094670	13830	13830	13830	13830	10
550	20241011	121100	279956370	13850	13850	13850	13850	5
551	20241011	121000	279887120	13850	13850	13850	13850	5
552	20241011	120900	279817870	13850	13850	13850	13850	88
553	20241011	120800	278599070	13850	13850	13850	13850	9
554	20241011	120700	278474420	13850	13850	13850	13850	5
555	20241011	120600	278405170	13850	13850	13850	13850	0
556	20241011	120500	278405170	13850	13850	13850	13850	0
557	20241011	120400	278405170	13850	13850	13850	13850	1
558	20241011	120300	278391320	13830	13830	13830	13830	0
559	20241011	120200	278391320	13830	13870	13870	13830	385
560	20241011	120100	273065440	13870	13870	13870	13870	8
561	20241011	120000	272954480	13870	13870	13870	13870	5
562	20241011	115900	272885130	13870	13870	13870	13870	10
563	20241011	115800	272746430	13870	13870	13870	13870	0
564	20241011	115700	272746430	13870	13870	13870	13870	21
565	20241011	115600	272455160	13870	13870	13870	13870	0
566	20241011	115500	272455160	13870	13860	13870	13860	172
567	20241011	115400	270070040	13860	13860	13860	13860	0
568	20241011	115300	270070040	13860	13860	13860	13860	60
569	20241011	115200	269238440	13860	13860	13860	13860	3
570	20241011	115100	269196860	13860	13860	13860	13860	3
571	20241011	115000	269155280	13860	13860	13860	13860	4
572	20241011	114900	269099840	13860	13860	13860	13850	8
573	20241011	114800	268989000	13860	13860	13860	13860	57
574	20241011	114700	268198980	13860	13860	13860	13850	69
575	20241011	114600	267242940	13880	13880	13880	13880	93
576	20241011	114500	265952100	13900	13900	13900	13900	0
577	20241011	114400	265952100	13900	13900	13900	13900	0
578	20241011	114300	265952100	13900	13900	13900	13900	0
579	20241011	114200	265952100	13900	13900	13900	13900	0
580	20241011	114100	265952100	13900	13900	13900	13900	0
581	20241011	114000	265952100	13900	13900	13900	13900	0
582	20241011	113900	265952100	13900	13900	13900	13900	0
583	20241011	113800	265952100	13900	13900	13900	13900	84
584	20241011	113700	264784500	13900	13900	13900	13900	0
585	20241011	113600	264784500	13900	13900	13900	13900	0
586	20241011	113500	264784500	13900	13900	13900	13900	0
587	20241011	113400	264784500	13900	13900	13900	13900	188
588	20241011	113300	262171300	13920	13930	13930	13920	226
589	20241011	113200	259023330	13930	13930	13930	13930	13
590	20241011	113100	258842240	13930	13930	13930	13930	10
591	20241011	113000	258702940	13930	13930	13930	13930	13
592	20241011	112900	258521850	13930	13930	13930	13930	309
593	20241011	112800	254217480	13920	13940	13940	13920	368
594	20241011	112700	249091220	13940	13940	13940	13940	71
595	20241011	112600	248101480	13940	13930	13940	13930	7
596	20241011	112500	248003940	13930	13880	13930	13880	584
597	20241011	112400	239887520	13890	13890	13890	13890	0
598	20241011	112300	239887520	13890	13890	13890	13890	2
599	20241011	112200	239859740	13890	13890	13890	13890	10
600	20241011	112100	239720840	13890	13890	13890	13890	1
601	20241011	112000	239706950	13860	13860	13860	13860	0
602	20241011	111900	239706950	13860	13870	13870	13860	107
603	20241011	111800	238223770	13860	13860	13860	13860	8
604	20241011	111700	238112890	13860	13870	13870	13860	42
605	20241011	111600	237530750	13860	13860	13860	13860	0
606	20241011	111500	237530750	13860	13860	13860	13860	0
607	20241011	111400	237530750	13860	13860	13860	13860	0
608	20241011	111300	237530750	13860	13860	13860	13860	0
609	20241011	111200	237530750	13860	13870	13870	13860	117
610	20241011	111100	235908130	13890	13890	13890	13890	0
611	20241011	111000	235908130	13890	13890	13890	13890	0
612	20241011	110900	235908130	13890	13890	13890	13890	0
613	20241011	110800	235908130	13890	13890	13890	13890	0
614	20241011	110700	235908130	13890	13890	13890	13890	0
615	20241011	110600	235908130	13890	13890	13890	13890	286
616	20241011	110500	231935590	13890	13890	13890	13890	0
617	20241011	110400	231935590	13890	13890	13890	13890	0
618	20241011	110300	231935590	13890	13890	13890	13890	50
619	20241011	110200	231241090	13890	13890	13890	13890	0
620	20241011	110100	231241090	13890	13890	13890	13890	1
621	20241011	110000	231227200	13880	13880	13880	13880	0
622	20241011	105900	231227200	13880	13880	13880	13880	0
623	20241011	105800	231227200	13880	13880	13880	13880	0
624	20241011	105700	231227200	13880	13890	13890	13880	15
625	20241011	105600	231018950	13890	13900	13900	13890	14
626	20241011	105500	230824370	13910	13910	13910	13910	0
627	20241011	105400	230824370	13910	13910	13910	13910	0
628	20241011	105300	230824370	13910	13910	13910	13910	0
629	20241011	105200	230824370	13910	13910	13910	13910	2
630	20241011	105100	230796550	13920	13930	13930	13920	289
631	20241011	105000	226770790	13930	13960	13960	13930	83
632	20241011	104900	225613970	13970	13970	13970	13970	2
633	20241011	104800	225586030	13970	13970	13970	13970	2
634	20241011	104700	225558090	13970	13970	13970	13970	0
635	20241011	104600	225558090	13970	13970	13970	13970	151
636	20241011	104500	223448620	13980	13980	13980	13980	0
637	20241011	104400	223448620	13980	13980	13980	13980	0
638	20241011	104300	223448620	13980	13980	13980	13980	92
639	20241011	104200	222162460	13980	13980	13980	13980	0
640	20241011	104100	222162460	13980	14010	14010	13980	868
641	20241011	104000	210009270	14000	14000	14000	14000	0
642	20241011	103900	210009270	14000	14000	14000	14000	0
643	20241011	103800	210009270	14000	14000	14000	14000	16
644	20241011	103700	209785270	13970	14060	14060	13970	596
645	20241011	103600	201437800	14070	14070	14070	14070	100
646	20241011	103500	200030800	14070	14070	14070	14070	12
647	20241011	103400	199861960	14070	14060	14070	14060	220
648	20241011	103300	196768750	14060	13970	14060	13970	2109
649	20241011	103200	167207920	13950	13930	13950	13930	279
650	20241011	103100	163316190	13880	13860	13880	13860	15
651	20241011	103000	163108010	13890	13890	13890	13890	0
652	20241011	102900	163108010	13890	13890	13890	13890	0
653	20241011	102800	163108010	13890	13890	13890	13890	28
654	20241011	102700	162719090	13840	13820	13840	13820	206
655	20241011	102600	159868110	13880	13880	13880	13880	1
656	20241011	102500	159854230	13890	13890	13890	13890	0
657	20241011	102400	159854230	13890	13890	13890	13890	7
658	20241011	102300	159757000	13890	13880	13890	13880	14
659	20241011	102200	159562550	13890	13880	13890	13880	30
660	20241011	102100	159145860	13930	13970	13970	13930	81
661	20241011	102000	158016690	13970	13930	13970	13930	151
662	20241011	101900	155909290	13900	13900	13900	13900	0
663	20241011	101800	155909290	13900	13890	13900	13890	165
664	20241011	101700	153616300	13870	13840	13870	13840	103
665	20241011	101600	152188500	13820	13820	13820	13800	101
666	20241011	101500	150793280	13800	13800	13800	13800	0
667	20241011	101400	150793280	13800	13800	13800	13800	0
668	20241011	101300	150793280	13800	13800	13800	13800	0
669	20241011	101200	150793280	13800	13800	13800	13800	0
670	20241011	101100	150793280	13800	13800	13800	13800	0
671	20241011	101000	150793280	13800	13800	13800	13800	100
672	20241011	100900	149413280	13800	13800	13800	13800	0
673	20241011	100800	149413280	13800	13790	13800	13790	68
674	20241011	100700	148475500	13760	13760	13760	13760	0
675	20241011	100600	148475500	13760	13760	13760	13760	105
676	20241011	100500	147030700	13750	13740	13750	13740	247
677	20241011	100400	143635850	13720	13730	13730	13720	250
678	20241011	100300	140205750	13790	13790	13790	13720	268
679	20241011	100200	136520560	13790	13830	13830	13790	90
680	20241011	100100	135278930	13830	13870	13870	13830	151
681	20241011	100000	133188180	13860	13860	13860	13860	0
682	20241011	095900	133188180	13860	13860	13860	13860	0
683	20241011	095800	133188180	13860	13860	13860	13860	13
684	20241011	095700	133008000	13900	13900	13900	13900	0
685	20241011	095600	133008000	13900	13870	13900	13870	20
686	20241011	095500	132730060	13860	13860	13860	13860	2
687	20241011	095400	132702340	13860	13870	13870	13860	69
688	20241011	095300	131745340	13870	13870	13870	13870	14
689	20241011	095200	131551160	13860	13860	13860	13860	1
690	20241011	095100	131537300	13830	13830	13830	13830	16
691	20241011	095000	131316020	13820	13820	13820	13820	0
692	20241011	094900	131316020	13820	13820	13820	13820	0
693	20241011	094800	131316020	13820	13820	13820	13820	0
694	20241011	094700	131316020	13820	13840	13840	13820	43
695	20241011	094600	130721720	13820	13820	13820	13820	0
696	20241011	094500	130721720	13820	13820	13820	13820	0
697	20241011	094400	130721720	13820	13820	13820	13820	0
698	20241011	094300	130721720	13820	13770	13820	13770	732
699	20241011	094200	120638090	13770	13750	13770	13750	417
700	20241011	094100	114901460	13750	13750	13750	13750	10
701	20241011	094000	114763960	13750	13780	13780	13750	42
702	20241011	093900	114185610	13770	13770	13770	13770	0
703	20241011	093800	114185610	13770	13780	13780	13770	621
704	20241011	093700	105632740	13780	13780	13780	13780	0
705	20241011	093600	105632740	13780	13780	13780	13780	20
706	20241011	093500	105357140	13770	13800	13800	13770	64
707	20241011	093400	104475180	13800	13800	13800	13800	22
708	20241011	093300	104171580	13780	13820	13820	13770	112
709	20241011	093200	102627840	13890	13890	13890	13890	0
710	20241011	093100	102627840	13890	13900	13900	13890	4
711	20241011	093000	102572250	13900	13900	13900	13900	49
712	20241011	092900	101891150	13900	13900	13900	13900	0
713	20241011	092800	101891150	13900	13890	13900	13890	47
714	20241011	092700	101238090	13890	13910	13910	13830	180
715	20241011	092600	98737380	13910	13940	13940	13910	7
716	20241011	092500	98639940	13940	13960	13960	13940	109
717	20241011	092400	97119470	13960	14010	14010	13930	207
718	20241011	092300	94223870	14020	14020	14020	14020	1
719	20241011	092200	94209850	14020	14020	14020	14020	24
720	20241011	092100	93873370	14020	14020	14020	14020	1
721	20241011	092000	93859350	14020	14020	14020	14020	10
722	20241011	091900	93719150	14040	14020	14040	14020	37
723	20241011	091800	93199690	14020	14020	14020	14010	535
724	20241011	091700	85701580	14000	14010	14040	14000	785
725	20241011	091600	74699120	14000	13980	14020	13980	265
726	20241011	091500	70984880	13980	13950	14020	13950	1253
727	20241011	091400	53449350	13950	13950	13950	13950	3
728	20241011	091300	53407500	13990	13990	13990	13990	5
729	20241011	091200	53337550	13990	13910	14000	13910	1008
730	20241011	091100	39266740	13950	13950	13950	13950	163
731	20241011	091000	36992890	13930	13950	13960	13930	134
732	20241011	090900	35122610	13900	13900	13900	13900	0
733	20241011	090800	35122610	13900	13880	13900	13870	39
734	20241011	090700	34581410	13930	13930	13930	13930	0
735	20241011	090600	34581410	13930	13930	13930	13920	349
736	20241011	090500	29719850	13930	13810	13930	13810	149
737	20241011	090400	27644520	13930	13790	13930	13790	607
738	20241011	090300	19221300	13780	13700	13780	13700	594
739	20241011	090200	11048390	13630	13640	13640	13630	200
740	20241011	090100	8321820	13620	13620	13620	13620	0
741	20241011	090000	8321820	13620	13620	13620	13620	611