KissMeData/215360/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210000	222447690	12470	12470	12470	12470	824
3	20241007	205900	222447690	12470	12470	12470	12470	0
4	20241007	205800	222447690	12470	12470	12470	12470	0
5	20241007	205700	222447690	12470	12470	12470	12470	0
6	20241007	205600	222447690	12470	12470	12470	12470	0
7	20241007	205500	222447690	12470	12470	12470	12470	0
8	20241007	205400	222447690	12470	12470	12470	12470	0
9	20241007	205300	222447690	12470	12470	12470	12470	0
10	20241007	205200	222447690	12470	12470	12470	12470	0
11	20241007	205100	222447690	12470	12470	12470	12470	0
12	20241007	205000	222447690	12470	12470	12470	12470	0
13	20241007	204900	222447690	12470	12470	12470	12470	0
14	20241007	204800	222447690	12470	12470	12470	12470	0
15	20241007	204700	222447690	12470	12470	12470	12470	0
16	20241007	204600	222447690	12470	12470	12470	12470	0
17	20241007	204500	222447690	12470	12470	12470	12470	0
18	20241007	204400	222447690	12470	12470	12470	12470	0
19	20241007	204300	222447690	12470	12470	12470	12470	0
20	20241007	204200	222447690	12470	12470	12470	12470	0
21	20241007	204100	222447690	12470	12470	12470	12470	0
22	20241007	204000	222447690	12470	12470	12470	12470	0
23	20241007	203900	222447690	12470	12470	12470	12470	0
24	20241007	203800	222447690	12470	12470	12470	12470	0
25	20241007	203700	222447690	12470	12470	12470	12470	0
26	20241007	203600	222447690	12470	12470	12470	12470	0
27	20241007	203500	222447690	12470	12470	12470	12470	0
28	20241007	203400	222447690	12470	12470	12470	12470	0
29	20241007	203300	222447690	12470	12470	12470	12470	0
30	20241007	203200	222447690	12470	12470	12470	12470	0
31	20241007	203100	222447690	12470	12470	12470	12470	0
32	20241007	203000	222447690	12470	12470	12470	12470	824
33	20241007	202900	222447690	12470	12470	12470	12470	0
34	20241007	202800	222447690	12470	12470	12470	12470	0
35	20241007	202700	222447690	12470	12470	12470	12470	0
36	20241007	202600	222447690	12470	12470	12470	12470	0
37	20241007	202500	222447690	12470	12470	12470	12470	0
38	20241007	202400	222447690	12470	12470	12470	12470	0
39	20241007	202300	222447690	12470	12470	12470	12470	0
40	20241007	202200	222447690	12470	12470	12470	12470	0
41	20241007	202100	222447690	12470	12470	12470	12470	0
42	20241007	202000	222447690	12470	12470	12470	12470	0
43	20241007	201900	222447690	12470	12470	12470	12470	0
44	20241007	201800	222447690	12470	12470	12470	12470	0
45	20241007	201700	222447690	12470	12470	12470	12470	0
46	20241007	201600	222447690	12470	12470	12470	12470	0
47	20241007	201500	222447690	12470	12470	12470	12470	0
48	20241007	201400	222447690	12470	12470	12470	12470	0
49	20241007	201300	222447690	12470	12470	12470	12470	0
50	20241007	201200	222447690	12470	12470	12470	12470	0
51	20241007	201100	222447690	12470	12470	12470	12470	0
52	20241007	201000	222447690	12470	12470	12470	12470	0
53	20241007	200900	222447690	12470	12470	12470	12470	0
54	20241007	200800	222447690	12470	12470	12470	12470	0
55	20241007	200700	222447690	12470	12470	12470	12470	0
56	20241007	200600	222447690	12470	12470	12470	12470	0
57	20241007	200500	222447690	12470	12470	12470	12470	0
58	20241007	200400	222447690	12470	12470	12470	12470	0
59	20241007	200300	222447690	12470	12470	12470	12470	0
60	20241007	200200	222447690	12470	12470	12470	12470	0
61	20241007	200100	222447690	12470	12470	12470	12470	0
62	20241007	200000	222447690	12470	12470	12470	12470	824
63	20241007	195900	222447690	12470	12470	12470	12470	0
64	20241007	195800	222447690	12470	12470	12470	12470	0
65	20241007	195700	222447690	12470	12470	12470	12470	0
66	20241007	195600	222447690	12470	12470	12470	12470	0
67	20241007	195500	222447690	12470	12470	12470	12470	0
68	20241007	195400	222447690	12470	12470	12470	12470	0
69	20241007	195300	222447690	12470	12470	12470	12470	0
70	20241007	195200	222447690	12470	12470	12470	12470	0
71	20241007	195100	222447690	12470	12470	12470	12470	0
72	20241007	195000	222447690	12470	12470	12470	12470	0
73	20241007	194900	222447690	12470	12470	12470	12470	0
74	20241007	194800	222447690	12470	12470	12470	12470	0
75	20241007	194700	222447690	12470	12470	12470	12470	0
76	20241007	194600	222447690	12470	12470	12470	12470	0
77	20241007	194500	222447690	12470	12470	12470	12470	0
78	20241007	194400	222447690	12470	12470	12470	12470	0
79	20241007	194300	222447690	12470	12470	12470	12470	0
80	20241007	194200	222447690	12470	12470	12470	12470	0
81	20241007	194100	222447690	12470	12470	12470	12470	0
82	20241007	194000	222447690	12470	12470	12470	12470	0
83	20241007	193900	222447690	12470	12470	12470	12470	0
84	20241007	193800	222447690	12470	12470	12470	12470	0
85	20241007	193700	222447690	12470	12470	12470	12470	0
86	20241007	193600	222447690	12470	12470	12470	12470	0
87	20241007	193500	222447690	12470	12470	12470	12470	0
88	20241007	193400	222447690	12470	12470	12470	12470	0
89	20241007	193300	222447690	12470	12470	12470	12470	0
90	20241007	193200	222447690	12470	12470	12470	12470	0
91	20241007	193100	222447690	12470	12470	12470	12470	0
92	20241007	193000	222447690	12470	12470	12470	12470	824
93	20241007	192900	222447690	12470	12470	12470	12470	0
94	20241007	192800	222447690	12470	12470	12470	12470	0
95	20241007	192700	222447690	12470	12470	12470	12470	0
96	20241007	192600	222447690	12470	12470	12470	12470	0
97	20241007	192500	222447690	12470	12470	12470	12470	0
98	20241007	192400	222447690	12470	12470	12470	12470	0
99	20241007	192300	222447690	12470	12470	12470	12470	0
100	20241007	192200	222447690	12470	12470	12470	12470	0
101	20241007	192100	222447690	12470	12470	12470	12470	0
102	20241007	192000	222447690	12470	12470	12470	12470	0
103	20241007	191900	222447690	12470	12470	12470	12470	0
104	20241007	191800	222447690	12470	12470	12470	12470	0
105	20241007	191700	222447690	12470	12470	12470	12470	0
106	20241007	191600	222447690	12470	12470	12470	12470	0
107	20241007	191500	222447690	12470	12470	12470	12470	0
108	20241007	191400	222447690	12470	12470	12470	12470	0
109	20241007	191300	222447690	12470	12470	12470	12470	0
110	20241007	191200	222447690	12470	12470	12470	12470	0
111	20241007	191100	222447690	12470	12470	12470	12470	0
112	20241007	191000	222447690	12470	12470	12470	12470	0
113	20241007	190900	222447690	12470	12470	12470	12470	0
114	20241007	190800	222447690	12470	12470	12470	12470	0
115	20241007	190700	222447690	12470	12470	12470	12470	0
116	20241007	190600	222447690	12470	12470	12470	12470	0
117	20241007	190500	222447690	12470	12470	12470	12470	0
118	20241007	190400	222447690	12470	12470	12470	12470	0
119	20241007	190300	222447690	12470	12470	12470	12470	0
120	20241007	190200	222447690	12470	12470	12470	12470	0
121	20241007	190100	222447690	12470	12470	12470	12470	0
122	20241007	190000	222447690	12470	12470	12470	12470	824
123	20241007	185900	222447690	12470	12470	12470	12470	0
124	20241007	185800	222447690	12470	12470	12470	12470	0
125	20241007	185700	222447690	12470	12470	12470	12470	0
126	20241007	185600	222447690	12470	12470	12470	12470	0
127	20241007	185500	222447690	12470	12470	12470	12470	0
128	20241007	185400	222447690	12470	12470	12470	12470	0
129	20241007	185300	222447690	12470	12470	12470	12470	0
130	20241007	185200	222447690	12470	12470	12470	12470	0
131	20241007	185100	222447690	12470	12470	12470	12470	0
132	20241007	185000	222447690	12470	12470	12470	12470	0
133	20241007	184900	222447690	12470	12470	12470	12470	0
134	20241007	184800	222447690	12470	12470	12470	12470	0
135	20241007	184700	222447690	12470	12470	12470	12470	0
136	20241007	184600	222447690	12470	12470	12470	12470	0
137	20241007	184500	222447690	12470	12470	12470	12470	0
138	20241007	184400	222447690	12470	12470	12470	12470	0
139	20241007	184300	222447690	12470	12470	12470	12470	0
140	20241007	184200	222447690	12470	12470	12470	12470	0
141	20241007	184100	222447690	12470	12470	12470	12470	0
142	20241007	184000	222447690	12470	12470	12470	12470	0
143	20241007	183900	222447690	12470	12470	12470	12470	0
144	20241007	183800	222447690	12470	12470	12470	12470	0
145	20241007	183700	222447690	12470	12470	12470	12470	0
146	20241007	183600	222447690	12470	12470	12470	12470	0
147	20241007	183500	222447690	12470	12470	12470	12470	0
148	20241007	183400	222447690	12470	12470	12470	12470	0
149	20241007	183300	222447690	12470	12470	12470	12470	0
150	20241007	183200	222447690	12470	12470	12470	12470	0
151	20241007	183100	222447690	12470	12470	12470	12470	0
152	20241007	183000	222447690	12470	12470	12470	12470	824
153	20241007	182900	222447690	12470	12470	12470	12470	0
154	20241007	182800	222447690	12470	12470	12470	12470	0
155	20241007	182700	222447690	12470	12470	12470	12470	0
156	20241007	182600	222447690	12470	12470	12470	12470	0
157	20241007	182500	222447690	12470	12470	12470	12470	0
158	20241007	182400	222447690	12470	12470	12470	12470	0
159	20241007	182300	222447690	12470	12470	12470	12470	0
160	20241007	182200	222447690	12470	12470	12470	12470	0
161	20241007	182100	222447690	12470	12470	12470	12470	0
162	20241007	182000	222447690	12470	12470	12470	12470	0
163	20241007	181900	222447690	12470	12470	12470	12470	0
164	20241007	181800	222447690	12470	12470	12470	12470	0
165	20241007	181700	222447690	12470	12470	12470	12470	0
166	20241007	181600	222447690	12470	12470	12470	12470	0
167	20241007	181500	222447690	12470	12470	12470	12470	0
168	20241007	181400	222447690	12470	12470	12470	12470	0
169	20241007	181300	222447690	12470	12470	12470	12470	0
170	20241007	181200	222447690	12470	12470	12470	12470	0
171	20241007	181100	222447690	12470	12470	12470	12470	0
172	20241007	181000	222447690	12470	12470	12470	12470	0
173	20241007	180900	222447690	12470	12470	12470	12470	0
174	20241007	180800	222447690	12470	12470	12470	12470	0
175	20241007	180700	222447690	12470	12470	12470	12470	0
176	20241007	180600	222447690	12470	12470	12470	12470	0
177	20241007	180500	222447690	12470	12470	12470	12470	0
178	20241007	180400	222447690	12470	12470	12470	12470	0
179	20241007	180300	222447690	12470	12470	12470	12470	0
180	20241007	180200	222447690	12470	12470	12470	12470	0
181	20241007	180100	222447690	12470	12470	12470	12470	0
182	20241007	180000	222447690	12470	12470	12470	12470	824
183	20241007	175900	222447690	12470	12470	12470	12470	0
184	20241007	175800	222447690	12470	12470	12470	12470	0
185	20241007	175700	222447690	12470	12470	12470	12470	0
186	20241007	175600	222447690	12470	12470	12470	12470	0
187	20241007	175500	222447690	12470	12470	12470	12470	0
188	20241007	175400	222447690	12470	12470	12470	12470	0
189	20241007	175300	222447690	12470	12470	12470	12470	0
190	20241007	175200	222447690	12470	12470	12470	12470	0
191	20241007	175100	222447690	12470	12470	12470	12470	0
192	20241007	175000	222447690	12470	12470	12470	12470	0
193	20241007	174900	222447690	12470	12470	12470	12470	0
194	20241007	174800	222447690	12470	12470	12470	12470	0
195	20241007	174700	222447690	12470	12470	12470	12470	0
196	20241007	174600	222447690	12470	12470	12470	12470	0
197	20241007	174500	222447690	12470	12470	12470	12470	0
198	20241007	174400	222447690	12470	12470	12470	12470	0
199	20241007	174300	222447690	12470	12470	12470	12470	0
200	20241007	174200	222447690	12470	12470	12470	12470	0
201	20241007	174100	222447690	12470	12470	12470	12470	0
202	20241007	174000	222447690	12470	12470	12470	12470	0
203	20241007	173900	222447690	12470	12470	12470	12470	0
204	20241007	173800	222447690	12470	12470	12470	12470	0
205	20241007	173700	222447690	12470	12470	12470	12470	0
206	20241007	173600	222447690	12470	12470	12470	12470	0
207	20241007	173500	222447690	12470	12470	12470	12470	0
208	20241007	173400	222447690	12470	12470	12470	12470	0
209	20241007	173300	222447690	12470	12470	12470	12470	0
210	20241007	173200	222447690	12470	12470	12470	12470	0
211	20241007	173100	222447690	12470	12470	12470	12470	0
212	20241007	173000	222447690	12470	12470	12470	12470	824
213	20241007	172900	222447690	12470	12470	12470	12470	0
214	20241007	172800	222447690	12470	12470	12470	12470	0
215	20241007	172700	222447690	12470	12470	12470	12470	0
216	20241007	172600	222447690	12470	12470	12470	12470	0
217	20241007	172500	222447690	12470	12470	12470	12470	0
218	20241007	172400	222447690	12470	12470	12470	12470	0
219	20241007	172300	222447690	12470	12470	12470	12470	0
220	20241007	172200	222447690	12470	12470	12470	12470	0
221	20241007	172100	222447690	12470	12470	12470	12470	0
222	20241007	172000	222447690	12470	12470	12470	12470	0
223	20241007	171900	222447690	12470	12470	12470	12470	0
224	20241007	171800	222447690	12470	12470	12470	12470	0
225	20241007	171700	222447690	12470	12470	12470	12470	0
226	20241007	171600	222447690	12470	12470	12470	12470	0
227	20241007	171500	222447690	12470	12470	12470	12470	0
228	20241007	171400	222447690	12470	12470	12470	12470	0
229	20241007	171300	222447690	12470	12470	12470	12470	0
230	20241007	171200	222447690	12470	12470	12470	12470	0
231	20241007	171100	222447690	12470	12470	12470	12470	0
232	20241007	171000	222447690	12470	12470	12470	12470	0
233	20241007	170900	222447690	12470	12470	12470	12470	0
234	20241007	170800	222447690	12470	12470	12470	12470	0
235	20241007	170700	222447690	12470	12470	12470	12470	0
236	20241007	170600	222447690	12470	12470	12470	12470	0
237	20241007	170500	222447690	12470	12470	12470	12470	0
238	20241007	170400	222447690	12470	12470	12470	12470	0
239	20241007	170300	222447690	12470	12470	12470	12470	0
240	20241007	170200	222447690	12470	12470	12470	12470	0
241	20241007	170100	222447690	12470	12470	12470	12470	0
242	20241007	170000	222447690	12470	12470	12470	12470	824
243	20241007	165900	222447690	12470	12470	12470	12470	0
244	20241007	165800	222447690	12470	12470	12470	12470	0
245	20241007	165700	222447690	12470	12470	12470	12470	0
246	20241007	165600	222447690	12470	12470	12470	12470	0
247	20241007	165500	222447690	12470	12470	12470	12470	0
248	20241007	165400	222447690	12470	12470	12470	12470	0
249	20241007	165300	222447690	12470	12470	12470	12470	0
250	20241007	165200	222447690	12470	12470	12470	12470	0
251	20241007	165100	222447690	12470	12470	12470	12470	0
252	20241007	165000	222447690	12470	12470	12470	12470	0
253	20241007	164900	222447690	12470	12470	12470	12470	0
254	20241007	164800	222447690	12470	12470	12470	12470	0
255	20241007	164700	222447690	12470	12470	12470	12470	0
256	20241007	164600	222447690	12470	12470	12470	12470	0
257	20241007	164500	222447690	12470	12470	12470	12470	0
258	20241007	164400	222447690	12470	12470	12470	12470	0
259	20241007	164300	222447690	12470	12470	12470	12470	0
260	20241007	164200	222447690	12470	12470	12470	12470	0
261	20241007	164100	222447690	12470	12470	12470	12470	0
262	20241007	164000	222447690	12470	12470	12470	12470	0
263	20241007	163900	222447690	12470	12470	12470	12470	0
264	20241007	163800	222447690	12470	12470	12470	12470	0
265	20241007	163700	222447690	12470	12470	12470	12470	0
266	20241007	163600	222447690	12470	12470	12470	12470	0
267	20241007	163500	222447690	12470	12470	12470	12470	0
268	20241007	163400	222447690	12470	12470	12470	12470	0
269	20241007	163300	222447690	12470	12470	12470	12470	0
270	20241007	163200	222447690	12470	12470	12470	12470	0
271	20241007	163100	222447690	12470	12470	12470	12470	0
272	20241007	163000	222447690	12470	12470	12470	12470	824
273	20241007	162900	222447690	12470	12470	12470	12470	0
274	20241007	162800	222447690	12470	12470	12470	12470	0
275	20241007	162700	222447690	12470	12470	12470	12470	0
276	20241007	162600	222447690	12470	12470	12470	12470	0
277	20241007	162500	222447690	12470	12470	12470	12470	0
278	20241007	162400	222447690	12470	12470	12470	12470	0
279	20241007	162300	222447690	12470	12470	12470	12470	0
280	20241007	162200	222447690	12470	12470	12470	12470	0
281	20241007	162100	222447690	12470	12470	12470	12470	0
282	20241007	162000	222447690	12470	12470	12470	12470	0
283	20241007	161900	222447690	12470	12470	12470	12470	0
284	20241007	161800	222447690	12470	12470	12470	12470	0
285	20241007	161700	222447690	12470	12470	12470	12470	0
286	20241007	161600	222447690	12470	12470	12470	12470	0
287	20241007	161500	222447690	12470	12470	12470	12470	0
288	20241007	161400	222447690	12470	12470	12470	12470	0
289	20241007	161300	222447690	12470	12470	12470	12470	0
290	20241007	161200	222447690	12470	12470	12470	12470	0
291	20241007	161100	222447690	12470	12470	12470	12470	0
292	20241007	161000	222447690	12470	12470	12470	12470	0
293	20241007	160900	222447690	12470	12470	12470	12470	0
294	20241007	160800	222447690	12470	12470	12470	12470	0
295	20241007	160700	222447690	12470	12470	12470	12470	0
296	20241007	160600	222447690	12470	12470	12470	12470	0
297	20241007	160500	222447690	12470	12470	12470	12470	0
298	20241007	160400	222447690	12470	12470	12470	12470	0
299	20241007	160300	222447690	12470	12470	12470	12470	0
300	20241007	160200	222447690	12470	12470	12470	12470	0
301	20241007	160100	222447690	12470	12470	12470	12470	0
302	20241007	160000	222447690	12470	12470	12470	12470	824
303	20241007	155900	222447690	12470	12470	12470	12470	0
304	20241007	155800	222447690	12470	12470	12470	12470	0
305	20241007	155700	222447690	12470	12470	12470	12470	0
306	20241007	155600	222447690	12470	12470	12470	12470	0
307	20241007	155500	222447690	12470	12470	12470	12470	0
308	20241007	155400	222447690	12470	12470	12470	12470	0
309	20241007	155300	222447690	12470	12470	12470	12470	0
310	20241007	155200	222447690	12470	12470	12470	12470	0
311	20241007	155100	222447690	12470	12470	12470	12470	0
312	20241007	155000	222447690	12470	12470	12470	12470	0
313	20241007	154900	222447690	12470	12470	12470	12470	0
314	20241007	154800	222447690	12470	12470	12470	12470	0
315	20241007	154700	222447690	12470	12470	12470	12470	0
316	20241007	154600	222447690	12470	12470	12470	12470	0
317	20241007	154500	222447690	12470	12470	12470	12470	0
318	20241007	154400	222447690	12470	12470	12470	12470	0
319	20241007	154300	222447690	12470	12470	12470	12470	0
320	20241007	154200	222447690	12470	12470	12470	12470	0
321	20241007	154100	222447690	12470	12470	12470	12470	0
322	20241007	154000	222447690	12470	12470	12470	12470	0
323	20241007	153900	222447690	12470	12470	12470	12470	0
324	20241007	153800	222447690	12470	12470	12470	12470	0
325	20241007	153700	222447690	12470	12470	12470	12470	0
326	20241007	153600	222447690	12470	12470	12470	12470	0
327	20241007	153500	222447690	12470	12470	12470	12470	0
328	20241007	153400	222447690	12470	12470	12470	12470	0
329	20241007	153300	222447690	12470	12470	12470	12470	0
330	20241007	153200	222447690	12470	12470	12470	12470	0
331	20241007	153100	222447690	12470	12470	12470	12470	0
332	20241007	153000	222447690	12470	12470	12470	12470	1648
333	20241007	152900	212172410	12400	12400	12400	12400	0
334	20241007	152800	212172410	12400	12400	12400	12400	0
335	20241007	152700	212172410	12400	12400	12400	12400	0
336	20241007	152600	212172410	12400	12400	12400	12400	0
337	20241007	152500	212172410	12400	12400	12400	12400	0
338	20241007	152400	212172410	12400	12400	12400	12400	0
339	20241007	152300	212172410	12400	12400	12400	12400	0
340	20241007	152200	212172410	12400	12400	12400	12400	0
341	20241007	152100	212172410	12400	12400	12400	12400	0
342	20241007	152000	212172410	12400	12400	12400	12400	0
343	20241007	151900	212172410	12400	12400	12400	12400	150
344	20241007	151800	210312410	12400	12350	12430	12350	536
345	20241007	151700	203659560	12410	12410	12410	12410	0
346	20241007	151600	203659560	12410	12410	12410	12410	0
347	20241007	151500	203659560	12410	12410	12410	12410	0
348	20241007	151400	203659560	12410	12410	12410	12410	0
349	20241007	151300	203659560	12410	12370	12410	12370	12
350	20241007	151200	203510890	12400	12380	12400	12370	15
351	20241007	151100	203324980	12360	12340	12370	12340	4
352	20241007	151000	203275570	12340	12350	12350	12340	31
353	20241007	150900	202892920	12410	12390	12410	12390	2
354	20241007	150800	202868120	12420	12420	12420	12420	0
355	20241007	150700	202868120	12420	12420	12420	12420	0
356	20241007	150600	202868120	12420	12420	12420	12420	0
357	20241007	150500	202868120	12420	12420	12420	12420	0
358	20241007	150400	202868120	12420	12420	12420	12420	0
359	20241007	150300	202868120	12420	12420	12420	12420	0
360	20241007	150200	202868120	12420	12380	12420	12380	3
361	20241007	150100	202830900	12350	12350	12350	12350	0
362	20241007	150000	202830900	12350	12350	12350	12350	0
363	20241007	145900	202830900	12350	12350	12350	12350	0
364	20241007	145800	202830900	12350	12350	12350	12350	0
365	20241007	145700	202830900	12350	12350	12350	12350	4
366	20241007	145600	202781500	12370	12370	12370	12370	0
367	20241007	145500	202781500	12370	12370	12370	12370	0
368	20241007	145400	202781500	12370	12370	12370	12370	0
369	20241007	145300	202781500	12370	12370	12370	12370	0
370	20241007	145200	202781500	12370	12370	12370	12370	0
371	20241007	145100	202781500	12370	12370	12370	12370	0
372	20241007	145000	202781500	12370	12370	12370	12370	0
373	20241007	144900	202781500	12370	12370	12370	12370	0
374	20241007	144800	202781500	12370	12370	12370	12370	1
375	20241007	144700	202769130	12350	12350	12350	12350	0
376	20241007	144600	202769130	12350	12350	12350	12350	0
377	20241007	144500	202769130	12350	12370	12370	12350	96
378	20241007	144400	201582370	12430	12430	12430	12430	0
379	20241007	144300	201582370	12430	12430	12430	12430	0
380	20241007	144200	201582370	12430	12430	12430	12430	0
381	20241007	144100	201582370	12430	12430	12430	12430	0
382	20241007	144000	201582370	12430	12430	12430	12430	0
383	20241007	143900	201582370	12430	12430	12430	12430	0
384	20241007	143800	201582370	12430	12430	12430	12430	0
385	20241007	143700	201582370	12430	12430	12430	12430	0
386	20241007	143600	201582370	12430	12370	12430	12370	41
387	20241007	143500	201073580	12410	12410	12410	12410	0
388	20241007	143400	201073580	12410	12410	12410	12410	0
389	20241007	143300	201073580	12410	12410	12410	12410	0
390	20241007	143200	201073580	12410	12410	12410	12410	0
391	20241007	143100	201073580	12410	12410	12410	12410	0
392	20241007	143000	201073580	12410	12410	12410	12410	0
393	20241007	142900	201073580	12410	12410	12410	12410	0
394	20241007	142800	201073580	12410	12410	12410	12410	0
395	20241007	142700	201073580	12410	12360	12410	12360	171
396	20241007	142600	198959970	12350	12360	12360	12350	280
397	20241007	142500	195501950	12380	12380	12380	12380	0
398	20241007	142400	195501950	12380	12380	12380	12380	0
399	20241007	142300	195501950	12380	12380	12380	12380	1
400	20241007	142200	195489570	12440	12440	12440	12440	0
401	20241007	142100	195489570	12440	12440	12440	12440	0
402	20241007	142000	195489570	12440	12440	12440	12440	0
403	20241007	141900	195489570	12440	12440	12440	12440	0
404	20241007	141800	195489570	12440	12440	12440	12440	0
405	20241007	141700	195489570	12440	12440	12440	12440	0
406	20241007	141600	195489570	12440	12410	12440	12410	20
407	20241007	141500	195240950	12410	12410	12410	12410	0
408	20241007	141400	195240950	12410	12410	12410	12410	0
409	20241007	141300	195240950	12410	12390	12430	12390	11
410	20241007	141200	195104580	12450	12390	12450	12390	88
411	20241007	141100	194010950	12390	12390	12390	12390	0
412	20241007	141000	194010950	12390	12390	12390	12390	41
413	20241007	140900	193502960	12390	12390	12390	12390	0
414	20241007	140800	193502960	12390	12390	12390	12390	0
415	20241007	140700	193502960	12390	12390	12390	12390	0
416	20241007	140600	193502960	12390	12390	12390	12390	0
417	20241007	140500	193502960	12390	12390	12390	12390	0
418	20241007	140400	193502960	12390	12390	12390	12390	0
419	20241007	140300	193502960	12390	12390	12390	12390	0
420	20241007	140200	193502960	12390	12390	12390	12390	0
421	20241007	140100	193502960	12390	12390	12390	12390	0
422	20241007	140000	193502960	12390	12390	12390	12390	11
423	20241007	135900	193366670	12390	12390	12390	12390	0
424	20241007	135800	193366670	12390	12390	12390	12390	0
425	20241007	135700	193366670	12390	12390	12390	12390	0
426	20241007	135600	193366670	12390	12390	12390	12390	109
427	20241007	135500	192016160	12390	12390	12390	12390	0
428	20241007	135400	192016160	12390	12390	12390	12390	0
429	20241007	135300	192016160	12390	12390	12390	12390	0
430	20241007	135200	192016160	12390	12390	12390	12390	0
431	20241007	135100	192016160	12390	12390	12390	12390	0
432	20241007	135000	192016160	12390	12400	12400	12390	239
433	20241007	134900	189054410	12400	12400	12400	12400	0
434	20241007	134800	189054410	12400	12400	12400	12400	0
435	20241007	134700	189054410	12400	12400	12400	12400	20
436	20241007	134600	188806410	12400	12400	12400	12400	0
437	20241007	134500	188806410	12400	12400	12400	12400	7
438	20241007	134400	188719610	12450	12450	12450	12450	0
439	20241007	134300	188719610	12450	12450	12450	12450	0
440	20241007	134200	188719610	12450	12450	12450	12450	0
441	20241007	134100	188719610	12450	12450	12450	12450	0
442	20241007	134000	188719610	12450	12450	12450	12450	0
443	20241007	133900	188719610	12450	12450	12450	12450	0
444	20241007	133800	188719610	12450	12450	12450	12450	0
445	20241007	133700	188719610	12450	12450	12450	12450	0
446	20241007	133600	188719610	12450	12450	12450	12450	0
447	20241007	133500	188719610	12450	12450	12450	12450	0
448	20241007	133400	188719610	12450	12450	12450	12450	0
449	20241007	133300	188719610	12450	12450	12450	12450	0
450	20241007	133200	188719610	12450	12450	12450	12450	0
451	20241007	133100	188719610	12450	12450	12450	12450	0
452	20241007	133000	188719610	12450	12450	12450	12450	0
453	20241007	132900	188719610	12450	12450	12450	12450	0
454	20241007	132800	188719610	12450	12450	12450	12450	0
455	20241007	132700	188719610	12450	12420	12450	12420	5
456	20241007	132600	188657410	12400	12400	12400	12400	0
457	20241007	132500	188657410	12400	12400	12400	12400	84
458	20241007	132400	187615810	12420	12430	12430	12420	16
459	20241007	132300	187417080	12430	12430	12430	12430	1
460	20241007	132200	187404650	12430	12430	12430	12430	4
461	20241007	132100	187354930	12430	12430	12430	12430	100
462	20241007	132000	186111930	12430	12430	12430	12430	0
463	20241007	131900	186111930	12430	12430	12430	12430	1
464	20241007	131800	186099500	12430	12430	12430	12430	0
465	20241007	131700	186099500	12430	12430	12430	12430	0
466	20241007	131600	186099500	12430	12430	12430	12430	0
467	20241007	131500	186099500	12430	12430	12430	12430	0
468	20241007	131400	186099500	12430	12430	12430	12430	0
469	20241007	131300	186099500	12430	12430	12430	12430	0
470	20241007	131200	186099500	12430	12430	12430	12430	7
471	20241007	131100	186012490	12450	12450	12450	12450	0
472	20241007	131000	186012490	12450	12450	12450	12450	9
473	20241007	130900	185900440	12450	12450	12450	12450	46
474	20241007	130800	185327740	12450	12450	12450	12450	0
475	20241007	130700	185327740	12450	12450	12450	12450	0
476	20241007	130600	185327740	12450	12450	12450	12450	10
477	20241007	130500	185203240	12460	12460	12460	12460	0
478	20241007	130400	185203240	12460	12460	12460	12460	0
479	20241007	130300	185203240	12460	12460	12460	12460	0
480	20241007	130200	185203240	12460	12460	12460	12460	0
481	20241007	130100	185203240	12460	12460	12460	12460	0
482	20241007	130000	185203240	12460	12460	12460	12460	0
483	20241007	125900	185203240	12460	12460	12460	12460	0
484	20241007	125800	185203240	12460	12460	12460	12460	0
485	20241007	125700	185203240	12460	12460	12460	12460	0
486	20241007	125600	185203240	12460	12460	12460	12460	0
487	20241007	125500	185203240	12460	12460	12460	12460	0
488	20241007	125400	185203240	12460	12450	12460	12450	5
489	20241007	125300	185140950	12460	12460	12460	12460	0
490	20241007	125200	185140950	12460	12460	12460	12460	0
491	20241007	125100	185140950	12460	12440	12460	12440	30
492	20241007	125000	184767170	12440	12440	12440	12440	0
493	20241007	124900	184767170	12440	12440	12440	12440	0
494	20241007	124800	184767170	12440	12440	12440	12440	0
495	20241007	124700	184767170	12440	12440	12440	12440	0
496	20241007	124600	184767170	12440	12440	12440	12440	0
497	20241007	124500	184767170	12440	12440	12440	12440	0
498	20241007	124400	184767170	12440	12470	12470	12440	208
499	20241007	124300	182177580	12470	12470	12470	12470	0
500	20241007	124200	182177580	12470	12470	12470	12470	0
501	20241007	124100	182177580	12470	12440	12470	12440	300
502	20241007	124000	178436610	12440	12440	12440	12440	0
503	20241007	123900	178436610	12440	12440	12440	12440	7
504	20241007	123800	178349530	12470	12420	12470	12420	400
505	20241007	123700	173371890	12390	12390	12390	12390	0
506	20241007	123600	173371890	12390	12390	12390	12390	10
507	20241007	123500	173247990	12390	12390	12390	12390	11
508	20241007	123400	173111700	12390	12390	12390	12390	3
509	20241007	123300	173074530	12420	12400	12420	12400	200
510	20241007	123200	170591490	12380	12380	12380	12380	0
511	20241007	123100	170591490	12380	12380	12380	12380	0
512	20241007	123000	170591490	12380	12380	12380	12380	0
513	20241007	122900	170591490	12380	12380	12380	12380	1
514	20241007	122800	170579110	12360	12360	12360	12360	0
515	20241007	122700	170579110	12360	12360	12360	12360	0
516	20241007	122600	170579110	12360	12360	12360	12360	10
517	20241007	122500	170455510	12400	12400	12400	12400	0
518	20241007	122400	170455510	12400	12400	12400	12400	0
519	20241007	122300	170455510	12400	12400	12400	12400	0
520	20241007	122200	170455510	12400	12380	12400	12380	5
521	20241007	122100	170393530	12350	12370	12370	12350	304
522	20241007	122000	166636100	12370	12370	12370	12370	0
523	20241007	121900	166636100	12370	12370	12370	12370	0
524	20241007	121800	166636100	12370	12370	12370	12370	1
525	20241007	121700	166623730	12370	12360	12370	12360	336
526	20241007	121600	162469110	12440	12440	12440	12440	0
527	20241007	121500	162469110	12440	12440	12440	12440	0
528	20241007	121400	162469110	12440	12440	12440	12440	0
529	20241007	121300	162469110	12440	12440	12440	12440	0
530	20241007	121200	162469110	12440	12380	12440	12380	153
531	20241007	121100	160574750	12370	12390	12390	12370	150
532	20241007	121000	158719230	12440	12440	12440	12440	4
533	20241007	120900	158669470	12400	12370	12440	12370	4
534	20241007	120800	158619870	12400	12400	12400	12400	0
535	20241007	120700	158619870	12400	12400	12400	12400	0
536	20241007	120600	158619870	12400	12400	12400	12400	1
537	20241007	120500	158607470	12370	12370	12370	12370	0
538	20241007	120400	158607470	12370	12400	12400	12370	100
539	20241007	120300	157369570	12430	12430	12430	12430	0
540	20241007	120200	157369570	12430	12430	12430	12430	0
541	20241007	120100	157369570	12430	12430	12430	12430	0
542	20241007	120000	157369570	12430	12430	12430	12430	0
543	20241007	115900	157369570	12430	12430	12430	12430	58
544	20241007	115800	156648630	12430	12430	12430	12430	0
545	20241007	115700	156648630	12430	12430	12430	12430	0
546	20241007	115600	156648630	12430	12380	12430	12380	47
547	20241007	115500	156066520	12430	12430	12430	12430	0
548	20241007	115400	156066520	12430	12430	12430	12430	0
549	20241007	115300	156066520	12430	12430	12430	12430	0
550	20241007	115200	156066520	12430	12430	12430	12430	0
551	20241007	115100	156066520	12430	12430	12430	12430	0
552	20241007	115000	156066520	12430	12430	12430	12430	0
553	20241007	114900	156066520	12430	12430	12430	12430	0
554	20241007	114800	156066520	12430	12370	12430	12370	21
555	20241007	114700	155805940	12340	12340	12340	12340	1
556	20241007	114600	155793600	12350	12350	12350	12350	0
557	20241007	114500	155793600	12350	12350	12350	12350	1
558	20241007	114400	155781250	12330	12360	12360	12330	8
559	20241007	114300	155682580	12330	12330	12330	12330	0
560	20241007	114200	155682580	12330	12360	12390	12330	9
561	20241007	114100	155571520	12400	12400	12400	12400	0
562	20241007	114000	155571520	12400	12400	12400	12400	0
563	20241007	113900	155571520	12400	12400	12400	12400	0
564	20241007	113800	155571520	12400	12400	12400	12400	0
565	20241007	113700	155571520	12400	12400	12400	12400	0
566	20241007	113600	155571520	12400	12400	12400	12400	0
567	20241007	113500	155571520	12400	12400	12400	12400	0
568	20241007	113400	155571520	12400	12400	12400	12400	0
569	20241007	113300	155571520	12400	12350	12400	12350	100
570	20241007	113200	154331570	12400	12400	12400	12400	0
571	20241007	113100	154331570	12400	12400	12400	12400	0
572	20241007	113000	154331570	12400	12350	12400	12350	6
573	20241007	112900	154257270	12330	12330	12360	12310	1221
574	20241007	112800	139209550	12330	12330	12330	12330	1
575	20241007	112700	139197220	12330	12340	12340	12330	97
576	20241007	112600	138000990	12390	12350	12390	12350	2
577	20241007	112500	137976250	12360	12360	12360	12350	316
578	20241007	112400	134072660	12430	12370	12430	12370	27
579	20241007	112300	133738590	12370	12360	12370	12360	6
580	20241007	112200	133664420	12360	12340	12360	12340	11
581	20241007	112100	133528660	12340	12340	12340	12340	0
582	20241007	112000	133528660	12340	12340	12340	12340	0
583	20241007	111900	133528660	12340	12340	12340	12340	0
584	20241007	111800	133528660	12340	12440	12440	12340	2
585	20241007	111700	133503880	12440	12310	12440	12310	1124
586	20241007	111600	119525320	12310	12310	12310	12310	0
587	20241007	111500	119525320	12310	12310	12310	12310	2
588	20241007	111400	119500700	12300	12300	12300	12300	1
589	20241007	111300	119488400	12310	12320	12320	12300	401
590	20241007	111200	114553780	12340	12340	12340	12340	0
591	20241007	111100	114553780	12340	12340	12340	12340	0
592	20241007	111000	114553780	12340	12340	12340	12340	99
593	20241007	110900	113332120	12340	12340	12430	12340	445
594	20241007	110800	107813500	12320	12320	12320	12320	0
595	20241007	110700	107813500	12320	12350	12380	12320	17
596	20241007	110600	107603720	12340	12340	12340	12340	0
597	20241007	110500	107603720	12340	12330	12400	12330	1204
598	20241007	110400	92689950	12340	12340	12340	12340	0
599	20241007	110300	92689950	12340	12340	12340	12340	0
600	20241007	110200	92689950	12340	12340	12340	12340	1
601	20241007	110100	92677610	12370	12370	12370	12370	0
602	20241007	110000	92677610	12370	12370	12370	12370	0
603	20241007	105900	92677610	12370	12370	12370	12370	0
604	20241007	105800	92677610	12370	12330	12370	12330	250
605	20241007	105700	89585270	12370	12370	12370	12370	0
606	20241007	105600	89585270	12370	12370	12370	12370	50
607	20241007	105500	88966770	12370	12310	12370	12310	5
608	20241007	105400	88905000	12280	12300	12370	12280	175
609	20241007	105300	86752320	12290	12300	12300	12290	300
610	20241007	105200	83065300	12370	12370	12370	12370	0
611	20241007	105100	83065300	12370	12300	12370	12300	201
612	20241007	105000	80579030	12370	12370	12370	12370	200
613	20241007	104900	78105030	12370	12350	12370	12350	300
614	20241007	104800	74396110	12270	12290	12290	12240	1178
615	20241007	104700	59948490	12360	12360	12360	12360	0
616	20241007	104600	59948490	12360	12360	12360	12360	0
617	20241007	104500	59948490	12360	12320	12360	12320	300
618	20241007	104400	56244590	12290	12290	12290	12290	8
619	20241007	104300	56146270	12320	12320	12320	12320	0
620	20241007	104200	56146270	12320	12320	12320	12320	0
621	20241007	104100	56146270	12320	12310	12320	12310	2
622	20241007	104000	56121640	12280	12280	12280	12280	165
623	20241007	103900	54095440	12250	12310	12310	12250	1100
624	20241007	103800	40590220	12310	12310	12310	12310	0
625	20241007	103700	40590220	12310	12310	12310	12310	0
626	20241007	103600	40590220	12310	12310	12310	12310	0
627	20241007	103500	40590220	12310	12310	12310	12310	0
628	20241007	103400	40590220	12310	12310	12310	12310	0
629	20241007	103300	40590220	12310	12310	12310	12310	0
630	20241007	103200	40590220	12310	12310	12310	12310	0
631	20241007	103100	40590220	12310	12310	12310	12310	0
632	20241007	103000	40590220	12310	12310	12310	12310	0
633	20241007	102900	40590220	12310	12310	12310	12310	0
634	20241007	102800	40590220	12310	12310	12310	12310	0
635	20241007	102700	40590220	12310	12310	12310	12310	0
636	20241007	102600	40590220	12310	12310	12310	12310	0
637	20241007	102500	40590220	12310	12310	12310	12310	0
638	20241007	102400	40590220	12310	12310	12310	12310	42
639	20241007	102300	40073200	12310	12310	12310	12310	0
640	20241007	102200	40073200	12310	12310	12310	12310	0
641	20241007	102100	40073200	12310	12310	12310	12310	0
642	20241007	102000	40073200	12310	12310	12310	12310	7
643	20241007	101900	39987030	12310	12310	12310	12310	0
644	20241007	101800	39987030	12310	12310	12310	12310	0
645	20241007	101700	39987030	12310	12300	12310	12300	7
646	20241007	101600	39900920	12300	12300	12300	12300	0
647	20241007	101500	39900920	12300	12300	12300	12300	0
648	20241007	101400	39900920	12300	12300	12300	12300	0
649	20241007	101300	39900920	12300	12300	12300	12300	0
650	20241007	101200	39900920	12300	12300	12300	12300	1
651	20241007	101100	39888620	12330	12330	12330	12330	0
652	20241007	101000	39888620	12330	12330	12330	12330	0
653	20241007	100900	39888620	12330	12330	12330	12330	0
654	20241007	100800	39888620	12330	12330	12330	12330	0
655	20241007	100700	39888620	12330	12330	12330	12330	0
656	20241007	100600	39888620	12330	12310	12330	12310	2
657	20241007	100500	39863980	12310	12310	12310	12310	0
658	20241007	100400	39863980	12310	12310	12310	12310	0
659	20241007	100300	39863980	12310	12310	12310	12310	0
660	20241007	100200	39863980	12310	12310	12310	12310	0
661	20241007	100100	39863980	12310	12310	12310	12310	18
662	20241007	100000	39642400	12310	12310	12310	12310	0
663	20241007	095900	39642400	12310	12310	12310	12310	0
664	20241007	095800	39642400	12310	12310	12310	12310	0
665	20241007	095700	39642400	12310	12310	12310	12310	0
666	20241007	095600	39642400	12310	12310	12310	12310	0
667	20241007	095500	39642400	12310	12310	12310	12310	0
668	20241007	095400	39642400	12310	12310	12310	12310	0
669	20241007	095300	39642400	12310	12310	12310	12310	32
670	20241007	095200	39248480	12310	12300	12310	12300	50
671	20241007	095100	38633210	12330	12330	12330	12330	0
672	20241007	095000	38633210	12330	12330	12330	12330	0
673	20241007	094900	38633210	12330	12330	12330	12330	0
674	20241007	094800	38633210	12330	12330	12330	12330	0
675	20241007	094700	38633210	12330	12330	12330	12330	0
676	20241007	094600	38633210	12330	12330	12330	12330	0
677	20241007	094500	38633210	12330	12330	12330	12330	0
678	20241007	094400	38633210	12330	12330	12330	12330	0
679	20241007	094300	38633210	12330	12330	12330	12330	0
680	20241007	094200	38633210	12330	12330	12330	12330	0
681	20241007	094100	38633210	12330	12330	12330	12330	0
682	20241007	094000	38633210	12330	12280	12330	12280	3
683	20241007	093900	38596300	12340	12340	12340	12340	0
684	20241007	093800	38596300	12340	12340	12340	12340	0
685	20241007	093700	38596300	12340	12340	12340	12340	0
686	20241007	093600	38596300	12340	12340	12340	12340	0
687	20241007	093500	38596300	12340	12340	12340	12340	0
688	20241007	093400	38596300	12340	12330	12340	12330	600
689	20241007	093300	31192630	12270	12270	12270	12270	203
690	20241007	093200	28701820	12270	12270	12270	12270	1000
691	20241007	093100	16431820	12340	12340	12340	12340	0
692	20241007	093000	16431820	12340	12270	12340	12270	5
693	20241007	092900	16370190	12340	12340	12340	12340	0
694	20241007	092800	16370190	12340	12340	12340	12340	1
695	20241007	092700	16357850	12220	12220	12220	12220	0
696	20241007	092600	16357850	12220	12220	12220	12220	0
697	20241007	092500	16357850	12220	12220	12220	12220	0
698	20241007	092400	16357850	12220	12220	12220	12220	42
699	20241007	092300	15844610	12220	12220	12220	12220	0
700	20241007	092200	15844610	12220	12220	12220	12220	5
701	20241007	092100	15783510	12220	12220	12220	12220	0
702	20241007	092000	15783510	12220	12220	12220	12220	0
703	20241007	091900	15783510	12220	12220	12220	12220	0
704	20241007	091800	15783510	12220	12220	12220	12220	0
705	20241007	091700	15783510	12220	12210	12220	12210	434
706	20241007	091600	10484290	12210	12210	12210	12210	2
707	20241007	091500	10459870	12210	12210	12210	12210	0
708	20241007	091400	10459870	12210	12180	12210	12180	2
709	20241007	091300	10435480	12160	12160	12160	12160	1
710	20241007	091200	10423320	12220	12220	12220	12220	0
711	20241007	091100	10423320	12220	12220	12220	12220	0
712	20241007	091000	10423320	12220	12220	12220	12220	103
713	20241007	090900	9164660	12220	12210	12220	12210	6
714	20241007	090800	9091370	12110	12110	12110	12110	0
715	20241007	090700	9091370	12110	12200	12200	12110	128
716	20241007	090600	7536840	12210	12230	12230	12210	96
717	20241007	090500	6362940	12240	12240	12240	12240	0
718	20241007	090400	6362940	12240	12240	12240	12240	0
719	20241007	090300	6362940	12240	12340	12340	12230	27
720	20241007	090200	6032520	12250	12250	12250	12250	0
721	20241007	090100	6032520	12250	12250	12250	12250	80
722	20241007	090000	5052520	12360	12230	12370	12230	413