KissMeData/176750/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203100	434250620	13220	13220	13220	13220	1
3	20241002	203000	434250620	13220	13220	13220	13220	0
4	20241002	202900	434250620	13220	13220	13220	13220	0
5	20241002	202800	434250620	13220	13220	13220	13220	0
6	20241002	202700	434250620	13220	13220	13220	13220	0
7	20241002	202600	434250620	13220	13220	13220	13220	0
8	20241002	202500	434250620	13220	13220	13220	13220	0
9	20241002	202400	434250620	13220	13220	13220	13220	0
10	20241002	202300	434250620	13220	13220	13220	13220	0
11	20241002	202200	434250620	13220	13220	13220	13220	0
12	20241002	202100	434250620	13220	13220	13220	13220	0
13	20241002	202000	434250620	13220	13220	13220	13220	0
14	20241002	201900	434250620	13220	13220	13220	13220	0
15	20241002	201800	434250620	13220	13220	13220	13220	0
16	20241002	201700	434250620	13220	13220	13220	13220	0
17	20241002	201600	434250620	13220	13220	13220	13220	0
18	20241002	201500	434250620	13220	13220	13220	13220	0
19	20241002	201400	434250620	13220	13220	13220	13220	0
20	20241002	201300	434250620	13220	13220	13220	13220	0
21	20241002	201200	434250620	13220	13220	13220	13220	0
22	20241002	201100	434250620	13220	13220	13220	13220	0
23	20241002	201000	434250620	13220	13220	13220	13220	0
24	20241002	200900	434250620	13220	13220	13220	13220	0
25	20241002	200800	434250620	13220	13220	13220	13220	0
26	20241002	200700	434250620	13220	13220	13220	13220	0
27	20241002	200600	434250620	13220	13220	13220	13220	0
28	20241002	200500	434250620	13220	13220	13220	13220	0
29	20241002	200400	434250620	13220	13220	13220	13220	0
30	20241002	200300	434250620	13220	13220	13220	13220	0
31	20241002	200200	434250620	13220	13220	13220	13220	0
32	20241002	200100	434250620	13220	13220	13220	13220	1
33	20241002	200000	434250620	13220	13220	13220	13220	0
34	20241002	195900	434250620	13220	13220	13220	13220	0
35	20241002	195800	434250620	13220	13220	13220	13220	0
36	20241002	195700	434250620	13220	13220	13220	13220	0
37	20241002	195600	434250620	13220	13220	13220	13220	0
38	20241002	195500	434250620	13220	13220	13220	13220	0
39	20241002	195400	434250620	13220	13220	13220	13220	0
40	20241002	195300	434250620	13220	13220	13220	13220	0
41	20241002	195200	434250620	13220	13220	13220	13220	0
42	20241002	195100	434250620	13220	13220	13220	13220	0
43	20241002	195000	434250620	13220	13220	13220	13220	0
44	20241002	194900	434250620	13220	13220	13220	13220	0
45	20241002	194800	434250620	13220	13220	13220	13220	0
46	20241002	194700	434250620	13220	13220	13220	13220	0
47	20241002	194600	434250620	13220	13220	13220	13220	0
48	20241002	194500	434250620	13220	13220	13220	13220	0
49	20241002	194400	434250620	13220	13220	13220	13220	0
50	20241002	194300	434250620	13220	13220	13220	13220	0
51	20241002	194200	434250620	13220	13220	13220	13220	0
52	20241002	194100	434250620	13220	13220	13220	13220	0
53	20241002	194000	434250620	13220	13220	13220	13220	0
54	20241002	193900	434250620	13220	13220	13220	13220	0
55	20241002	193800	434250620	13220	13220	13220	13220	0
56	20241002	193700	434250620	13220	13220	13220	13220	0
57	20241002	193600	434250620	13220	13220	13220	13220	0
58	20241002	193500	434250620	13220	13220	13220	13220	0
59	20241002	193400	434250620	13220	13220	13220	13220	0
60	20241002	193300	434250620	13220	13220	13220	13220	0
61	20241002	193200	434250620	13220	13220	13220	13220	0
62	20241002	193100	434250620	13220	13220	13220	13220	1
63	20241002	193000	434250620	13220	13220	13220	13220	0
64	20241002	192900	434250620	13220	13220	13220	13220	0
65	20241002	192800	434250620	13220	13220	13220	13220	0
66	20241002	192700	434250620	13220	13220	13220	13220	0
67	20241002	192600	434250620	13220	13220	13220	13220	0
68	20241002	192500	434250620	13220	13220	13220	13220	0
69	20241002	192400	434250620	13220	13220	13220	13220	0
70	20241002	192300	434250620	13220	13220	13220	13220	0
71	20241002	192200	434250620	13220	13220	13220	13220	0
72	20241002	192100	434250620	13220	13220	13220	13220	0
73	20241002	192000	434250620	13220	13220	13220	13220	0
74	20241002	191900	434250620	13220	13220	13220	13220	0
75	20241002	191800	434250620	13220	13220	13220	13220	0
76	20241002	191700	434250620	13220	13220	13220	13220	0
77	20241002	191600	434250620	13220	13220	13220	13220	0
78	20241002	191500	434250620	13220	13220	13220	13220	0
79	20241002	191400	434250620	13220	13220	13220	13220	0
80	20241002	191300	434250620	13220	13220	13220	13220	0
81	20241002	191200	434250620	13220	13220	13220	13220	0
82	20241002	191100	434250620	13220	13220	13220	13220	0
83	20241002	191000	434250620	13220	13220	13220	13220	0
84	20241002	190900	434250620	13220	13220	13220	13220	0
85	20241002	190800	434250620	13220	13220	13220	13220	0
86	20241002	190700	434250620	13220	13220	13220	13220	0
87	20241002	190600	434250620	13220	13220	13220	13220	0
88	20241002	190500	434250620	13220	13220	13220	13220	0
89	20241002	190400	434250620	13220	13220	13220	13220	0
90	20241002	190300	434250620	13220	13220	13220	13220	0
91	20241002	190200	434250620	13220	13220	13220	13220	0
92	20241002	190100	434250620	13220	13220	13220	13220	1
93	20241002	190000	434250620	13220	13220	13220	13220	0
94	20241002	185900	434250620	13220	13220	13220	13220	0
95	20241002	185800	434250620	13220	13220	13220	13220	0
96	20241002	185700	434250620	13220	13220	13220	13220	0
97	20241002	185600	434250620	13220	13220	13220	13220	0
98	20241002	185500	434250620	13220	13220	13220	13220	0
99	20241002	185400	434250620	13220	13220	13220	13220	0
100	20241002	185300	434250620	13220	13220	13220	13220	0
101	20241002	185200	434250620	13220	13220	13220	13220	0
102	20241002	185100	434250620	13220	13220	13220	13220	0
103	20241002	185000	434250620	13220	13220	13220	13220	0
104	20241002	184900	434250620	13220	13220	13220	13220	0
105	20241002	184800	434250620	13220	13220	13220	13220	0
106	20241002	184700	434250620	13220	13220	13220	13220	0
107	20241002	184600	434250620	13220	13220	13220	13220	0
108	20241002	184500	434250620	13220	13220	13220	13220	0
109	20241002	184400	434250620	13220	13220	13220	13220	0
110	20241002	184300	434250620	13220	13220	13220	13220	0
111	20241002	184200	434250620	13220	13220	13220	13220	0
112	20241002	184100	434250620	13220	13220	13220	13220	0
113	20241002	184000	434250620	13220	13220	13220	13220	0
114	20241002	183900	434250620	13220	13220	13220	13220	0
115	20241002	183800	434250620	13220	13220	13220	13220	0
116	20241002	183700	434250620	13220	13220	13220	13220	0
117	20241002	183600	434250620	13220	13220	13220	13220	0
118	20241002	183500	434250620	13220	13220	13220	13220	0
119	20241002	183400	434250620	13220	13220	13220	13220	0
120	20241002	183300	434250620	13220	13220	13220	13220	0
121	20241002	183200	434250620	13220	13220	13220	13220	0
122	20241002	183100	434250620	13220	13220	13220	13220	1
123	20241002	183000	434250620	13220	13220	13220	13220	0
124	20241002	182900	434250620	13220	13220	13220	13220	0
125	20241002	182800	434250620	13220	13220	13220	13220	0
126	20241002	182700	434250620	13220	13220	13220	13220	0
127	20241002	182600	434250620	13220	13220	13220	13220	0
128	20241002	182500	434250620	13220	13220	13220	13220	0
129	20241002	182400	434250620	13220	13220	13220	13220	0
130	20241002	182300	434250620	13220	13220	13220	13220	0
131	20241002	182200	434250620	13220	13220	13220	13220	0
132	20241002	182100	434250620	13220	13220	13220	13220	0
133	20241002	182000	434250620	13220	13220	13220	13220	0
134	20241002	181900	434250620	13220	13220	13220	13220	0
135	20241002	181800	434250620	13220	13220	13220	13220	0
136	20241002	181700	434250620	13220	13220	13220	13220	0
137	20241002	181600	434250620	13220	13220	13220	13220	0
138	20241002	181500	434250620	13220	13220	13220	13220	0
139	20241002	181400	434250620	13220	13220	13220	13220	0
140	20241002	181300	434250620	13220	13220	13220	13220	0
141	20241002	181200	434250620	13220	13220	13220	13220	0
142	20241002	181100	434250620	13220	13220	13220	13220	0
143	20241002	181000	434250620	13220	13220	13220	13220	0
144	20241002	180900	434250620	13220	13220	13220	13220	0
145	20241002	180800	434250620	13220	13220	13220	13220	0
146	20241002	180700	434250620	13220	13220	13220	13220	0
147	20241002	180600	434250620	13220	13220	13220	13220	0
148	20241002	180500	434250620	13220	13220	13220	13220	0
149	20241002	180400	434250620	13220	13220	13220	13220	0
150	20241002	180300	434250620	13220	13220	13220	13220	0
151	20241002	180200	434250620	13220	13220	13220	13220	0
152	20241002	180100	434250620	13220	13220	13220	13220	1
153	20241002	180000	434250620	13220	13220	13220	13220	0
154	20241002	175900	434250620	13220	13220	13220	13220	0
155	20241002	175800	434250620	13220	13220	13220	13220	0
156	20241002	175700	434250620	13220	13220	13220	13220	0
157	20241002	175600	434250620	13220	13220	13220	13220	0
158	20241002	175500	434250620	13220	13220	13220	13220	0
159	20241002	175400	434250620	13220	13220	13220	13220	0
160	20241002	175300	434250620	13220	13220	13220	13220	0
161	20241002	175200	434250620	13220	13220	13220	13220	0
162	20241002	175100	434250620	13220	13220	13220	13220	0
163	20241002	175000	434250620	13220	13220	13220	13220	0
164	20241002	174900	434250620	13220	13220	13220	13220	0
165	20241002	174800	434250620	13220	13220	13220	13220	0
166	20241002	174700	434250620	13220	13220	13220	13220	0
167	20241002	174600	434250620	13220	13220	13220	13220	0
168	20241002	174500	434250620	13220	13220	13220	13220	0
169	20241002	174400	434250620	13220	13220	13220	13220	0
170	20241002	174300	434250620	13220	13220	13220	13220	0
171	20241002	174200	434250620	13220	13220	13220	13220	0
172	20241002	174100	434250620	13220	13220	13220	13220	0
173	20241002	174000	434250620	13220	13220	13220	13220	0
174	20241002	173900	434250620	13220	13220	13220	13220	0
175	20241002	173800	434250620	13220	13220	13220	13220	0
176	20241002	173700	434250620	13220	13220	13220	13220	0
177	20241002	173600	434250620	13220	13220	13220	13220	0
178	20241002	173500	434250620	13220	13220	13220	13220	0
179	20241002	173400	434250620	13220	13220	13220	13220	0
180	20241002	173300	434250620	13220	13220	13220	13220	0
181	20241002	173200	434250620	13220	13220	13220	13220	0
182	20241002	173100	434250620	13220	13220	13220	13220	1
183	20241002	173000	434250620	13220	13220	13220	13220	0
184	20241002	172900	434250620	13220	13220	13220	13220	0
185	20241002	172800	434250620	13220	13220	13220	13220	0
186	20241002	172700	434250620	13220	13220	13220	13220	0
187	20241002	172600	434250620	13220	13220	13220	13220	0
188	20241002	172500	434250620	13220	13220	13220	13220	0
189	20241002	172400	434250620	13220	13220	13220	13220	0
190	20241002	172300	434250620	13220	13220	13220	13220	0
191	20241002	172200	434250620	13220	13220	13220	13220	0
192	20241002	172100	434250620	13220	13220	13220	13220	0
193	20241002	172000	434250620	13220	13220	13220	13220	0
194	20241002	171900	434250620	13220	13220	13220	13220	0
195	20241002	171800	434250620	13220	13220	13220	13220	0
196	20241002	171700	434250620	13220	13220	13220	13220	0
197	20241002	171600	434250620	13220	13220	13220	13220	0
198	20241002	171500	434250620	13220	13220	13220	13220	0
199	20241002	171400	434250620	13220	13220	13220	13220	0
200	20241002	171300	434250620	13220	13220	13220	13220	0
201	20241002	171200	434250620	13220	13220	13220	13220	0
202	20241002	171100	434250620	13220	13220	13220	13220	0
203	20241002	171000	434250620	13220	13220	13220	13220	0
204	20241002	170900	434250620	13220	13220	13220	13220	0
205	20241002	170800	434250620	13220	13220	13220	13220	0
206	20241002	170700	434250620	13220	13220	13220	13220	0
207	20241002	170600	434250620	13220	13220	13220	13220	0
208	20241002	170500	434250620	13220	13220	13220	13220	0
209	20241002	170400	434250620	13220	13220	13220	13220	0
210	20241002	170300	434250620	13220	13220	13220	13220	0
211	20241002	170200	434250620	13220	13220	13220	13220	0
212	20241002	170100	434250620	13220	13220	13220	13220	1
213	20241002	170000	434250620	13220	13220	13220	13220	0
214	20241002	165900	434250620	13220	13220	13220	13220	0
215	20241002	165800	434250620	13220	13220	13220	13220	0
216	20241002	165700	434250620	13220	13220	13220	13220	0
217	20241002	165600	434250620	13220	13220	13220	13220	0
218	20241002	165500	434250620	13220	13220	13220	13220	0
219	20241002	165400	434250620	13220	13220	13220	13220	0
220	20241002	165300	434250620	13220	13220	13220	13220	0
221	20241002	165200	434250620	13220	13220	13220	13220	0
222	20241002	165100	434250620	13220	13220	13220	13220	0
223	20241002	165000	434250620	13220	13220	13220	13220	0
224	20241002	164900	434250620	13220	13220	13220	13220	0
225	20241002	164800	434250620	13220	13220	13220	13220	0
226	20241002	164700	434250620	13220	13220	13220	13220	0
227	20241002	164600	434250620	13220	13220	13220	13220	0
228	20241002	164500	434250620	13220	13220	13220	13220	0
229	20241002	164400	434250620	13220	13220	13220	13220	0
230	20241002	164300	434250620	13220	13220	13220	13220	0
231	20241002	164200	434250620	13220	13220	13220	13220	0
232	20241002	164100	434250620	13220	13220	13220	13220	0
233	20241002	164000	434250620	13220	13220	13220	13220	0
234	20241002	163900	434250620	13220	13220	13220	13220	0
235	20241002	163800	434250620	13220	13220	13220	13220	0
236	20241002	163700	434250620	13220	13220	13220	13220	0
237	20241002	163600	434250620	13220	13220	13220	13220	0
238	20241002	163500	434250620	13220	13220	13220	13220	0
239	20241002	163400	434250620	13220	13220	13220	13220	0
240	20241002	163300	434250620	13220	13220	13220	13220	0
241	20241002	163200	434250620	13220	13220	13220	13220	0
242	20241002	163100	434250620	13220	13220	13220	13220	1
243	20241002	163000	434250620	13220	13220	13220	13220	0
244	20241002	162900	434250620	13220	13220	13220	13220	0
245	20241002	162800	434250620	13220	13220	13220	13220	0
246	20241002	162700	434250620	13220	13220	13220	13220	0
247	20241002	162600	434250620	13220	13220	13220	13220	0
248	20241002	162500	434250620	13220	13220	13220	13220	0
249	20241002	162400	434250620	13220	13220	13220	13220	0
250	20241002	162300	434250620	13220	13220	13220	13220	0
251	20241002	162200	434250620	13220	13220	13220	13220	0
252	20241002	162100	434250620	13220	13220	13220	13220	0
253	20241002	162000	434250620	13220	13220	13220	13220	0
254	20241002	161900	434250620	13220	13220	13220	13220	0
255	20241002	161800	434250620	13220	13220	13220	13220	0
256	20241002	161700	434250620	13220	13220	13220	13220	0
257	20241002	161600	434250620	13220	13220	13220	13220	0
258	20241002	161500	434250620	13220	13220	13220	13220	0
259	20241002	161400	434250620	13220	13220	13220	13220	0
260	20241002	161300	434250620	13220	13220	13220	13220	0
261	20241002	161200	434250620	13220	13220	13220	13220	0
262	20241002	161100	434250620	13220	13220	13220	13220	0
263	20241002	161000	434250620	13220	13220	13220	13220	0
264	20241002	160900	434250620	13220	13220	13220	13220	0
265	20241002	160800	434250620	13220	13220	13220	13220	0
266	20241002	160700	434250620	13220	13220	13220	13220	0
267	20241002	160600	434250620	13220	13220	13220	13220	0
268	20241002	160500	434250620	13220	13220	13220	13220	0
269	20241002	160400	434250620	13220	13220	13220	13220	0
270	20241002	160300	434250620	13220	13220	13220	13220	0
271	20241002	160200	434250620	13220	13220	13220	13220	0
272	20241002	160100	434250620	13220	13220	13220	13220	1
273	20241002	160000	434250620	13220	13220	13220	13220	0
274	20241002	155900	434250620	13220	13220	13220	13220	0
275	20241002	155800	434250620	13220	13220	13220	13220	0
276	20241002	155700	434250620	13220	13220	13220	13220	0
277	20241002	155600	434250620	13220	13220	13220	13220	0
278	20241002	155500	434250620	13220	13220	13220	13220	0
279	20241002	155400	434250620	13220	13220	13220	13220	0
280	20241002	155300	434250620	13220	13220	13220	13220	0
281	20241002	155200	434250620	13220	13220	13220	13220	0
282	20241002	155100	434250620	13220	13220	13220	13220	0
283	20241002	155000	434250620	13220	13220	13220	13220	0
284	20241002	154900	434250620	13220	13220	13220	13220	0
285	20241002	154800	434250620	13220	13220	13220	13220	0
286	20241002	154700	434250620	13220	13220	13220	13220	0
287	20241002	154600	434250620	13220	13220	13220	13220	0
288	20241002	154500	434250620	13220	13220	13220	13220	0
289	20241002	154400	434250620	13220	13220	13220	13220	0
290	20241002	154300	434250620	13220	13220	13220	13220	0
291	20241002	154200	434250620	13220	13220	13220	13220	0
292	20241002	154100	434250620	13220	13220	13220	13220	0
293	20241002	154000	434250620	13220	13220	13220	13220	0
294	20241002	153900	434250620	13220	13220	13220	13220	0
295	20241002	153800	434250620	13220	13220	13220	13220	0
296	20241002	153700	434250620	13220	13220	13220	13220	0
297	20241002	153600	434250620	13220	13220	13220	13220	0
298	20241002	153500	434250620	13220	13220	13220	13220	0
299	20241002	153400	434250620	13220	13220	13220	13220	0
300	20241002	153300	434250620	13220	13220	13220	13220	0
301	20241002	153200	434250620	13220	13220	13220	13220	0
302	20241002	153100	434250620	13220	13220	13220	13220	1
303	20241002	153000	434250620	13220	13220	13220	13220	0
304	20241002	152900	434250620	13220	13220	13220	13220	0
305	20241002	152800	434250620	13220	13220	13220	13220	0
306	20241002	152700	434250620	13220	13220	13220	13220	0
307	20241002	152600	434250620	13220	13220	13220	13220	0
308	20241002	152500	434250620	13220	13220	13220	13220	0
309	20241002	152400	434250620	13220	13220	13220	13220	0
310	20241002	152300	434250620	13220	13220	13220	13220	0
311	20241002	152200	434250620	13220	13220	13220	13220	0
312	20241002	152100	434250620	13220	13220	13220	13220	0
313	20241002	152000	434250620	13220	13220	13220	13220	0
314	20241002	151900	434250620	13220	13220	13220	13220	1
315	20241002	151800	434237400	13000	13000	13000	13000	369
316	20241002	151700	429440400	13000	13000	13000	13000	0
317	20241002	151600	429440400	13000	13000	13000	13000	0
318	20241002	151500	429440400	13000	13000	13000	13000	0
319	20241002	151400	429440400	13000	13000	13000	13000	0
320	20241002	151300	429440400	13000	12990	13000	12990	256
321	20241002	151200	426114950	13000	13000	13000	13000	0
322	20241002	151100	426114950	13000	13000	13000	13000	0
323	20241002	151000	426114950	13000	13000	13000	13000	0
324	20241002	150900	426114950	13000	13000	13000	13000	0
325	20241002	150800	426114950	13000	13000	13000	13000	0
326	20241002	150700	426114950	13000	13000	13000	13000	0
327	20241002	150600	426114950	13000	13000	13000	13000	10
328	20241002	150500	425984950	13000	13000	13000	13000	0
329	20241002	150400	425984950	13000	13000	13000	13000	0
330	20241002	150300	425984950	13000	13000	13000	13000	0
331	20241002	150200	425984950	13000	13000	13000	13000	0
332	20241002	150100	425984950	13000	13010	13010	13000	612
333	20241002	150000	418024840	13010	13040	13040	13010	600
334	20241002	145900	410210550	13100	13100	13100	13100	0
335	20241002	145800	410210550	13100	13100	13100	13100	0
336	20241002	145700	410210550	13100	13100	13100	13100	0
337	20241002	145600	410210550	13100	13100	13100	13100	0
338	20241002	145500	410210550	13100	13100	13100	13100	0
339	20241002	145400	410210550	13100	13100	13100	13100	0
340	20241002	145300	410210550	13100	13100	13100	13100	0
341	20241002	145200	410210550	13100	13100	13100	13100	0
342	20241002	145100	410210550	13100	13100	13100	13100	0
343	20241002	145000	410210550	13100	13100	13100	13100	0
344	20241002	144900	410210550	13100	13100	13100	13100	0
345	20241002	144800	410210550	13100	13100	13100	13100	0
346	20241002	144700	410210550	13100	13100	13100	13100	0
347	20241002	144600	410210550	13100	13100	13100	13100	0
348	20241002	144500	410210550	13100	13100	13100	13100	0
349	20241002	144400	410210550	13100	13100	13100	13100	0
350	20241002	144300	410210550	13100	13100	13100	13100	0
351	20241002	144200	410210550	13100	13100	13100	13100	0
352	20241002	144100	410210550	13100	13100	13100	13100	0
353	20241002	144000	410210550	13100	13100	13100	13100	0
354	20241002	143900	410210550	13100	13100	13100	13100	0
355	20241002	143800	410210550	13100	13100	13100	13100	0
356	20241002	143700	410210550	13100	13100	13100	13100	0
357	20241002	143600	410210550	13100	13100	13100	13100	0
358	20241002	143500	410210550	13100	13100	13100	13100	0
359	20241002	143400	410210550	13100	13100	13100	13100	0
360	20241002	143300	410210550	13100	13100	13100	13100	0
361	20241002	143200	410210550	13100	13100	13100	13100	0
362	20241002	143100	410210550	13100	13100	13100	13100	0
363	20241002	143000	410210550	13100	13100	13100	13100	0
364	20241002	142900	410210550	13100	13100	13100	13100	0
365	20241002	142800	410210550	13100	13100	13100	13100	0
366	20241002	142700	410210550	13100	13100	13100	13100	0
367	20241002	142600	410210550	13100	13100	13100	13100	0
368	20241002	142500	410210550	13100	13100	13100	13100	0
369	20241002	142400	410210550	13100	13100	13100	13100	0
370	20241002	142300	410210550	13100	13100	13100	13100	1
371	20241002	142200	410197450	13010	13010	13010	13010	0
372	20241002	142100	410197450	13010	13010	13010	13010	0
373	20241002	142000	410197450	13010	13010	13010	13010	0
374	20241002	141900	410197450	13010	13010	13010	13010	0
375	20241002	141800	410197450	13010	13010	13010	13010	0
376	20241002	141700	410197450	13010	13010	13010	13010	0
377	20241002	141600	410197450	13010	13010	13010	13010	60
378	20241002	141500	409416850	13100	13100	13100	13100	0
379	20241002	141400	409416850	13100	13100	13100	13100	0
380	20241002	141300	409416850	13100	13100	13100	13100	1000
381	20241002	141200	396316850	13100	13100	13100	13100	372
382	20241002	141100	391443650	13100	13100	13100	13100	0
383	20241002	141000	391443650	13100	13090	13100	13090	1000
384	20241002	140900	378345820	13090	13090	13090	13090	0
385	20241002	140800	378345820	13090	13090	13090	13090	0
386	20241002	140700	378345820	13090	13090	13090	13090	0
387	20241002	140600	378345820	13090	13090	13090	13090	0
388	20241002	140500	378345820	13090	13090	13090	13090	0
389	20241002	140400	378345820	13090	13090	13090	13090	0
390	20241002	140300	378345820	13090	13090	13090	13090	0
391	20241002	140200	378345820	13090	13090	13090	13090	0
392	20241002	140100	378345820	13090	13090	13090	13090	0
393	20241002	140000	378345820	13090	13090	13090	13090	0
394	20241002	135900	378345820	13090	13090	13090	13090	0
395	20241002	135800	378345820	13090	13090	13090	13090	0
396	20241002	135700	378345820	13090	13090	13090	13090	0
397	20241002	135600	378345820	13090	13090	13090	13090	0
398	20241002	135500	378345820	13090	13090	13090	13090	0
399	20241002	135400	378345820	13090	13090	13090	13090	0
400	20241002	135300	378345820	13090	13090	13090	13090	0
401	20241002	135200	378345820	13090	13090	13090	13090	0
402	20241002	135100	378345820	13090	13090	13090	13090	0
403	20241002	135000	378345820	13090	13090	13090	13090	0
404	20241002	134900	378345820	13090	13090	13090	13090	0
405	20241002	134800	378345820	13090	13090	13090	13090	0
406	20241002	134700	378345820	13090	13090	13090	13090	0
407	20241002	134600	378345820	13090	13090	13090	13090	0
408	20241002	134500	378345820	13090	13090	13090	13090	0
409	20241002	134400	378345820	13090	13090	13090	13090	0
410	20241002	134300	378345820	13090	13000	13090	13000	222
411	20241002	134200	375454390	13000	13000	13000	13000	2000
412	20241002	134100	349454390	13000	13000	13000	13000	10
413	20241002	134000	349324390	13000	13000	13000	13000	0
414	20241002	133900	349324390	13000	13000	13000	13000	0
415	20241002	133800	349324390	13000	13000	13000	13000	0
416	20241002	133700	349324390	13000	13000	13000	13000	0
417	20241002	133600	349324390	13000	13000	13000	13000	1
418	20241002	133500	349311390	13000	13000	13000	13000	0
419	20241002	133400	349311390	13000	13010	13010	13000	2946
420	20241002	133300	311013290	13030	13030	13030	13030	0
421	20241002	133200	311013290	13030	13030	13030	13030	10
422	20241002	133100	310882990	13000	13020	13020	13000	300
423	20241002	133000	306979790	13030	13030	13030	13030	0
424	20241002	132900	306979790	13030	13030	13030	13030	0
425	20241002	132800	306979790	13030	13040	13040	13030	9812
426	20241002	132700	179129030	13030	13030	13030	13030	0
427	20241002	132600	179129030	13030	13030	13030	13030	0
428	20241002	132500	179129030	13030	13030	13030	13030	0
429	20241002	132400	179129030	13030	13030	13030	13030	0
430	20241002	132300	179129030	13030	13030	13030	13030	0
431	20241002	132200	179129030	13030	13030	13030	13030	0
432	20241002	132100	179129030	13030	13030	13030	13030	0
433	20241002	132000	179129030	13030	13030	13030	13030	0
434	20241002	131900	179129030	13030	13090	13090	13030	1038
435	20241002	131800	165584880	13090	13090	13090	13090	0
436	20241002	131700	165584880	13090	13090	13090	13090	0
437	20241002	131600	165584880	13090	13090	13090	13090	0
438	20241002	131500	165584880	13090	13090	13090	13090	10
439	20241002	131400	165453980	13090	13090	13090	13090	210
440	20241002	131300	162705080	13100	13100	13100	13100	0
441	20241002	131200	162705080	13100	13100	13100	13100	0
442	20241002	131100	162705080	13100	13100	13100	13100	0
443	20241002	131000	162705080	13100	13100	13100	13100	0
444	20241002	130900	162705080	13100	13100	13100	13100	0
445	20241002	130800	162705080	13100	13100	13100	13100	0
446	20241002	130700	162705080	13100	13100	13100	13100	0
447	20241002	130600	162705080	13100	13100	13100	13100	0
448	20241002	130500	162705080	13100	13100	13100	13100	0
449	20241002	130400	162705080	13100	13100	13100	13100	0
450	20241002	130300	162705080	13100	13100	13100	13100	0
451	20241002	130200	162705080	13100	13100	13100	13100	0
452	20241002	130100	162705080	13100	13100	13100	13100	50
453	20241002	130000	162050080	13100	13100	13100	13100	0
454	20241002	125900	162050080	13100	13100	13100	13100	0
455	20241002	125800	162050080	13100	13100	13100	13100	0
456	20241002	125700	162050080	13100	13100	13100	13100	0
457	20241002	125600	162050080	13100	13100	13100	13100	6
458	20241002	125500	161971480	13100	13100	13100	13100	0
459	20241002	125400	161971480	13100	13100	13100	13100	0
460	20241002	125300	161971480	13100	13100	13100	13100	0
461	20241002	125200	161971480	13100	13100	13100	13100	0
462	20241002	125100	161971480	13100	13100	13100	13100	0
463	20241002	125000	161971480	13100	13100	13100	13100	0
464	20241002	124900	161971480	13100	13100	13100	13100	0
465	20241002	124800	161971480	13100	13100	13100	13100	0
466	20241002	124700	161971480	13100	13100	13100	13100	0
467	20241002	124600	161971480	13100	13100	13100	13100	0
468	20241002	124500	161971480	13100	13100	13100	13100	0
469	20241002	124400	161971480	13100	13100	13100	13100	0
470	20241002	124300	161971480	13100	13100	13100	13100	0
471	20241002	124200	161971480	13100	13100	13100	13100	0
472	20241002	124100	161971480	13100	13100	13100	13100	0
473	20241002	124000	161971480	13100	13100	13100	13100	0
474	20241002	123900	161971480	13100	13100	13100	13100	0
475	20241002	123800	161971480	13100	13100	13100	13100	0
476	20241002	123700	161971480	13100	13100	13100	13100	0
477	20241002	123600	161971480	13100	13100	13100	13100	8
478	20241002	123500	161866680	13100	13100	13100	13100	0
479	20241002	123400	161866680	13100	13100	13100	13100	0
480	20241002	123300	161866680	13100	13100	13100	13100	0
481	20241002	123200	161866680	13100	13100	13100	13100	48
482	20241002	123100	161237880	13100	13100	13100	13100	0
483	20241002	123000	161237880	13100	13100	13100	13100	24
484	20241002	122900	160923480	13100	13100	13100	13100	0
485	20241002	122800	160923480	13100	13100	13100	13100	0
486	20241002	122700	160923480	13100	13100	13100	13100	0
487	20241002	122600	160923480	13100	13100	13100	13100	0
488	20241002	122500	160923480	13100	13100	13100	13100	0
489	20241002	122400	160923480	13100	13100	13100	13100	0
490	20241002	122300	160923480	13100	13100	13100	13100	0
491	20241002	122200	160923480	13100	13100	13100	13100	0
492	20241002	122100	160923480	13100	13100	13100	13100	0
493	20241002	122000	160923480	13100	13100	13100	13100	0
494	20241002	121900	160923480	13100	13100	13100	13100	0
495	20241002	121800	160923480	13100	13100	13100	13100	0
496	20241002	121700	160923480	13100	13100	13100	13100	0
497	20241002	121600	160923480	13100	13100	13100	13100	0
498	20241002	121500	160923480	13100	13100	13100	13100	0
499	20241002	121400	160923480	13100	13100	13100	13100	0
500	20241002	121300	160923480	13100	13100	13100	13100	0
501	20241002	121200	160923480	13100	13100	13100	13100	0
502	20241002	121100	160923480	13100	13100	13100	13100	0
503	20241002	121000	160923480	13100	13100	13100	13100	0
504	20241002	120900	160923480	13100	13100	13100	13100	0
505	20241002	120800	160923480	13100	13100	13100	13100	0
506	20241002	120700	160923480	13100	13100	13100	13100	0
507	20241002	120600	160923480	13100	13100	13100	13100	0
508	20241002	120500	160923480	13100	13100	13100	13100	154
509	20241002	120400	158906080	13100	13100	13100	13100	220
510	20241002	120300	156024080	13050	13050	13050	13050	0
511	20241002	120200	156024080	13050	13050	13050	13050	400
512	20241002	120100	150804080	13050	13090	13090	13050	100
513	20241002	120000	149497650	13090	13090	13090	13090	50
514	20241002	115900	148843150	13100	13100	13100	13100	0
515	20241002	115800	148843150	13100	13100	13100	13100	0
516	20241002	115700	148843150	13100	13100	13100	13100	0
517	20241002	115600	148843150	13100	13100	13100	13100	0
518	20241002	115500	148843150	13100	13100	13100	13100	50
519	20241002	115400	148188150	13100	13100	13100	13100	0
520	20241002	115300	148188150	13100	13100	13100	13100	0
521	20241002	115200	148188150	13100	13100	13100	13100	0
522	20241002	115100	148188150	13100	13100	13100	13100	0
523	20241002	115000	148188150	13100	13100	13100	13100	0
524	20241002	114900	148188150	13100	13100	13100	13100	0
525	20241002	114800	148188150	13100	13100	13100	13100	0
526	20241002	114700	148188150	13100	13100	13100	13100	0
527	20241002	114600	148188150	13100	13100	13100	13100	0
528	20241002	114500	148188150	13100	13100	13100	13100	0
529	20241002	114400	148188150	13100	13100	13100	13100	0
530	20241002	114300	148188150	13100	13100	13100	13100	0
531	20241002	114200	148188150	13100	13100	13100	13100	0
532	20241002	114100	148188150	13100	13100	13100	13100	0
533	20241002	114000	148188150	13100	13100	13100	13100	0
534	20241002	113900	148188150	13100	13100	13100	13100	0
535	20241002	113800	148188150	13100	13100	13100	13100	5
536	20241002	113700	148122650	13100	13100	13100	13100	0
537	20241002	113600	148122650	13100	13100	13100	13100	0
538	20241002	113500	148122650	13100	13100	13100	13100	789
539	20241002	113400	137786750	13100	13100	13100	13100	0
540	20241002	113300	137786750	13100	13100	13100	13090	517
541	20241002	113200	131014250	13100	13100	13100	13100	20
542	20241002	113100	130752250	13100	13100	13100	13100	2290
543	20241002	113000	100753250	13100	13100	13100	13100	54
544	20241002	112900	100045850	13100	13100	13100	13100	25
545	20241002	112800	99718350	13100	13100	13100	13100	600
546	20241002	112700	91858350	13100	13090	13100	13090	157
547	20241002	112600	89802420	13100	13090	13100	13090	656
548	20241002	112500	81209560	13100	13100	13100	13100	0
549	20241002	112400	81209560	13100	13090	13100	13090	67
550	20241002	112300	80332260	13100	13100	13100	13100	429
551	20241002	112200	74712360	13100	13100	13100	13100	381
552	20241002	112100	69721260	13100	13140	13140	13100	687
553	20241002	112000	60717040	13140	13140	13140	13140	0
554	20241002	111900	60717040	13140	13140	13140	13140	0
555	20241002	111800	60717040	13140	13140	13140	13140	0
556	20241002	111700	60717040	13140	13140	13140	13140	0
557	20241002	111600	60717040	13140	13140	13140	13140	0
558	20241002	111500	60717040	13140	13140	13140	13140	0
559	20241002	111400	60717040	13140	13140	13140	13140	0
560	20241002	111300	60717040	13140	13140	13140	13140	0
561	20241002	111200	60717040	13140	13140	13140	13140	0
562	20241002	111100	60717040	13140	13140	13140	13140	0
563	20241002	111000	60717040	13140	13140	13140	13140	0
564	20241002	110900	60717040	13140	13140	13140	13140	114
565	20241002	110800	59219080	13130	13130	13130	13130	0
566	20241002	110700	59219080	13130	13130	13130	13130	0
567	20241002	110600	59219080	13130	13130	13130	13130	100
568	20241002	110500	57906080	13250	13250	13250	13250	0
569	20241002	110400	57906080	13250	13250	13250	13250	0
570	20241002	110300	57906080	13250	13250	13250	13250	0
571	20241002	110200	57906080	13250	13250	13250	13250	0
572	20241002	110100	57906080	13250	13260	13260	13250	426
573	20241002	110000	52258080	13260	13260	13260	13260	0
574	20241002	105900	52258080	13260	13260	13260	13260	0
575	20241002	105800	52258080	13260	13260	13260	13260	73
576	20241002	105700	51290100	13260	13260	13260	13260	0
577	20241002	105600	51290100	13260	13250	13260	13250	75
578	20241002	105500	50296050	13250	13250	13250	13250	0
579	20241002	105400	50296050	13250	13250	13250	13250	3
580	20241002	105300	50256300	13260	13260	13260	13260	0
581	20241002	105200	50256300	13260	13260	13260	13260	10
582	20241002	105100	50123700	13260	13260	13260	13260	37
583	20241002	105000	49633080	13260	13260	13260	13260	0
584	20241002	104900	49633080	13260	13260	13260	13260	0
585	20241002	104800	49633080	13260	13260	13260	13260	0
586	20241002	104700	49633080	13260	13260	13260	13260	0
587	20241002	104600	49633080	13260	13260	13260	13260	55
588	20241002	104500	48903780	13260	13260	13260	13260	30
589	20241002	104400	48505980	13270	13270	13270	13270	0
590	20241002	104300	48505980	13270	13270	13270	13270	0
591	20241002	104200	48505980	13270	13270	13270	13270	0
592	20241002	104100	48505980	13270	13270	13270	13270	0
593	20241002	104000	48505980	13270	13270	13270	13270	0
594	20241002	103900	48505980	13270	13270	13270	13270	0
595	20241002	103800	48505980	13270	13270	13270	13270	0
596	20241002	103700	48505980	13270	13270	13270	13270	0
597	20241002	103600	48505980	13270	13270	13270	13270	0
598	20241002	103500	48505980	13270	13270	13270	13270	0
599	20241002	103400	48505980	13270	13270	13270	13270	10
600	20241002	103300	48373280	13270	13270	13270	13270	0
601	20241002	103200	48373280	13270	13270	13270	13270	0
602	20241002	103100	48373280	13270	13270	13270	13270	6
603	20241002	103000	48293660	13200	13200	13200	13200	0
604	20241002	102900	48293660	13200	13200	13200	13200	0
605	20241002	102800	48293660	13200	13200	13200	13200	0
606	20241002	102700	48293660	13200	13200	13200	13200	0
607	20241002	102600	48293660	13200	13200	13200	13200	0
608	20241002	102500	48293660	13200	13200	13200	13200	100
609	20241002	102400	46973660	13100	13100	13100	13100	0
610	20241002	102300	46973660	13100	13100	13100	13100	0
611	20241002	102200	46973660	13100	13100	13100	13100	0
612	20241002	102100	46973660	13100	13100	13100	13100	0
613	20241002	102000	46973660	13100	13100	13100	13100	0
614	20241002	101900	46973660	13100	13100	13100	13100	0
615	20241002	101800	46973660	13100	13100	13100	13100	0
616	20241002	101700	46973660	13100	13100	13100	13100	0
617	20241002	101600	46973660	13100	13100	13100	13100	0
618	20241002	101500	46973660	13100	13100	13100	13100	0
619	20241002	101400	46973660	13100	13100	13100	13100	0
620	20241002	101300	46973660	13100	13100	13100	13100	0
621	20241002	101200	46973660	13100	13100	13100	13100	0
622	20241002	101100	46973660	13100	13100	13100	13100	0
623	20241002	101000	46973660	13100	13100	13100	13100	0
624	20241002	100900	46973660	13100	13100	13100	13100	0
625	20241002	100800	46973660	13100	13100	13100	13100	0
626	20241002	100700	46973660	13100	13100	13100	13100	0
627	20241002	100600	46973660	13100	13100	13100	13100	100
628	20241002	100500	45663660	13100	13100	13100	13100	0
629	20241002	100400	45663660	13100	13100	13100	13100	150
630	20241002	100300	43698660	13100	13100	13100	13100	0
631	20241002	100200	43698660	13100	13100	13100	13100	0
632	20241002	100100	43698660	13100	13100	13100	13100	0
633	20241002	100000	43698660	13100	13100	13100	13100	0
634	20241002	095900	43698660	13100	13100	13100	13100	0
635	20241002	095800	43698660	13100	13100	13100	13100	0
636	20241002	095700	43698660	13100	13100	13100	13100	0
637	20241002	095600	43698660	13100	13100	13100	13100	0
638	20241002	095500	43698660	13100	13100	13100	13100	0
639	20241002	095400	43698660	13100	13100	13100	13100	0
640	20241002	095300	43698660	13100	13100	13100	13100	50
641	20241002	095200	43043660	13100	13100	13100	13100	144
642	20241002	095100	41157260	13100	13110	13110	13100	56
643	20241002	095000	40423300	13100	13100	13100	13100	500
644	20241002	094900	33873300	13300	13310	13310	13300	125
645	20241002	094800	32210300	13500	13500	13500	13500	0
646	20241002	094700	32210300	13500	13500	13500	13500	70
647	20241002	094600	31265300	13500	13500	13500	13500	201
648	20241002	094500	28551800	13530	13530	13530	13530	0
649	20241002	094400	28551800	13530	13470	13530	13470	952
650	20241002	094300	15704630	13450	13440	13450	13440	102
651	20241002	094200	14332750	13300	13300	13300	13300	0
652	20241002	094100	14332750	13300	13300	13300	13300	0
653	20241002	094000	14332750	13300	13300	13300	13300	0
654	20241002	093900	14332750	13300	13300	13300	13300	0
655	20241002	093800	14332750	13300	13300	13300	13300	0
656	20241002	093700	14332750	13300	13250	13300	13250	687
657	20241002	093600	5200000	13000	13000	13000	13000	0
658	20241002	093500	5200000	13000	13000	13000	13000	0
659	20241002	093400	5200000	13000	13000	13000	13000	0
660	20241002	093300	5200000	13000	13000	13000	13000	0
661	20241002	093200	5200000	13000	13000	13000	13000	0
662	20241002	093100	5200000	13000	13000	13000	13000	0
663	20241002	093000	5200000	13000	13000	13000	13000	0
664	20241002	092900	5200000	13000	13000	13000	13000	0
665	20241002	092800	5200000	13000	13000	13000	13000	0
666	20241002	092700	5200000	13000	13000	13000	13000	0
667	20241002	092600	5200000	13000	13000	13000	13000	0
668	20241002	092500	5200000	13000	13000	13000	13000	0
669	20241002	092400	5200000	13000	13000	13000	13000	0
670	20241002	092300	5200000	13000	13000	13000	13000	0
671	20241002	092200	5200000	13000	13000	13000	13000	0
672	20241002	092100	5200000	13000	13000	13000	13000	0
673	20241002	092000	5200000	13000	13000	13000	13000	0
674	20241002	091900	5200000	13000	13000	13000	13000	0
675	20241002	091800	5200000	13000	13000	13000	13000	0
676	20241002	091700	5200000	13000	13000	13000	13000	14
677	20241002	091600	5018000	13000	13000	13000	13000	270
678	20241002	091500	1508000	13000	13000	13000	13000	0
679	20241002	091400	1508000	13000	13000	13000	13000	0
680	20241002	091300	1508000	13000	13000	13000	13000	0
681	20241002	091200	1508000	13000	13000	13000	13000	0
682	20241002	091100	1508000	13000	13000	13000	13000	0
683	20241002	091000	1508000	13000	13000	13000	13000	0
684	20241002	090900	1508000	13000	13000	13000	13000	0
685	20241002	090800	1508000	13000	13000	13000	13000	0
686	20241002	090700	1508000	13000	13000	13000	13000	0
687	20241002	090600	1508000	13000	13000	13000	13000	116
688	20241002	090500	0	13000	13000	13000	13000	0
689	20241002	090400	0	13000	13000	13000	13000	0
690	20241002	090300	0	13000	13000	13000	13000	0
691	20241002	090200	0	13000	13000	13000	13000	0
692	20241002	090100	0	13000	13000	13000	13000	0
693	20241002	090000	0	13000	13000	13000	13000	0