KissMeData/176590/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204700	292606810	7880	7880	7880	7880	1
3	20241008	204600	292606810	7880	7880	7880	7880	0
4	20241008	204500	292606810	7880	7880	7880	7880	0
5	20241008	204400	292606810	7880	7880	7880	7880	0
6	20241008	204300	292606810	7880	7880	7880	7880	0
7	20241008	204200	292606810	7880	7880	7880	7880	0
8	20241008	204100	292606810	7880	7880	7880	7880	0
9	20241008	204000	292606810	7880	7880	7880	7880	0
10	20241008	203900	292606810	7880	7880	7880	7880	0
11	20241008	203800	292606810	7880	7880	7880	7880	0
12	20241008	203700	292606810	7880	7880	7880	7880	0
13	20241008	203600	292606810	7880	7880	7880	7880	0
14	20241008	203500	292606810	7880	7880	7880	7880	0
15	20241008	203400	292606810	7880	7880	7880	7880	0
16	20241008	203300	292606810	7880	7880	7880	7880	0
17	20241008	203200	292606810	7880	7880	7880	7880	0
18	20241008	203100	292606810	7880	7880	7880	7880	0
19	20241008	203000	292606810	7880	7880	7880	7880	0
20	20241008	202900	292606810	7880	7880	7880	7880	0
21	20241008	202800	292606810	7880	7880	7880	7880	0
22	20241008	202700	292606810	7880	7880	7880	7880	0
23	20241008	202600	292606810	7880	7880	7880	7880	0
24	20241008	202500	292606810	7880	7880	7880	7880	0
25	20241008	202400	292606810	7880	7880	7880	7880	0
26	20241008	202300	292606810	7880	7880	7880	7880	0
27	20241008	202200	292606810	7880	7880	7880	7880	0
28	20241008	202100	292606810	7880	7880	7880	7880	0
29	20241008	202000	292606810	7880	7880	7880	7880	0
30	20241008	201900	292606810	7880	7880	7880	7880	0
31	20241008	201800	292606810	7880	7880	7880	7880	0
32	20241008	201700	292606810	7880	7880	7880	7880	1
33	20241008	201600	292606810	7880	7880	7880	7880	0
34	20241008	201500	292606810	7880	7880	7880	7880	0
35	20241008	201400	292606810	7880	7880	7880	7880	0
36	20241008	201300	292606810	7880	7880	7880	7880	0
37	20241008	201200	292606810	7880	7880	7880	7880	0
38	20241008	201100	292606810	7880	7880	7880	7880	0
39	20241008	201000	292606810	7880	7880	7880	7880	0
40	20241008	200900	292606810	7880	7880	7880	7880	0
41	20241008	200800	292606810	7880	7880	7880	7880	0
42	20241008	200700	292606810	7880	7880	7880	7880	0
43	20241008	200600	292606810	7880	7880	7880	7880	0
44	20241008	200500	292606810	7880	7880	7880	7880	0
45	20241008	200400	292606810	7880	7880	7880	7880	0
46	20241008	200300	292606810	7880	7880	7880	7880	0
47	20241008	200200	292606810	7880	7880	7880	7880	0
48	20241008	200100	292606810	7880	7880	7880	7880	0
49	20241008	200000	292606810	7880	7880	7880	7880	0
50	20241008	195900	292606810	7880	7880	7880	7880	0
51	20241008	195800	292606810	7880	7880	7880	7880	0
52	20241008	195700	292606810	7880	7880	7880	7880	0
53	20241008	195600	292606810	7880	7880	7880	7880	0
54	20241008	195500	292606810	7880	7880	7880	7880	0
55	20241008	195400	292606810	7880	7880	7880	7880	0
56	20241008	195300	292606810	7880	7880	7880	7880	0
57	20241008	195200	292606810	7880	7880	7880	7880	0
58	20241008	195100	292606810	7880	7880	7880	7880	0
59	20241008	195000	292606810	7880	7880	7880	7880	0
60	20241008	194900	292606810	7880	7880	7880	7880	0
61	20241008	194800	292606810	7880	7880	7880	7880	0
62	20241008	194700	292606810	7880	7880	7880	7880	1
63	20241008	194600	292606810	7880	7880	7880	7880	0
64	20241008	194500	292606810	7880	7880	7880	7880	0
65	20241008	194400	292606810	7880	7880	7880	7880	0
66	20241008	194300	292606810	7880	7880	7880	7880	0
67	20241008	194200	292606810	7880	7880	7880	7880	0
68	20241008	194100	292606810	7880	7880	7880	7880	0
69	20241008	194000	292606810	7880	7880	7880	7880	0
70	20241008	193900	292606810	7880	7880	7880	7880	0
71	20241008	193800	292606810	7880	7880	7880	7880	0
72	20241008	193700	292606810	7880	7880	7880	7880	0
73	20241008	193600	292606810	7880	7880	7880	7880	0
74	20241008	193500	292606810	7880	7880	7880	7880	0
75	20241008	193400	292606810	7880	7880	7880	7880	0
76	20241008	193300	292606810	7880	7880	7880	7880	0
77	20241008	193200	292606810	7880	7880	7880	7880	0
78	20241008	193100	292606810	7880	7880	7880	7880	0
79	20241008	193000	292606810	7880	7880	7880	7880	0
80	20241008	192900	292606810	7880	7880	7880	7880	0
81	20241008	192800	292606810	7880	7880	7880	7880	0
82	20241008	192700	292606810	7880	7880	7880	7880	0
83	20241008	192600	292606810	7880	7880	7880	7880	0
84	20241008	192500	292606810	7880	7880	7880	7880	0
85	20241008	192400	292606810	7880	7880	7880	7880	0
86	20241008	192300	292606810	7880	7880	7880	7880	0
87	20241008	192200	292606810	7880	7880	7880	7880	0
88	20241008	192100	292606810	7880	7880	7880	7880	0
89	20241008	192000	292606810	7880	7880	7880	7880	0
90	20241008	191900	292606810	7880	7880	7880	7880	0
91	20241008	191800	292606810	7880	7880	7880	7880	0
92	20241008	191700	292606810	7880	7880	7880	7880	1
93	20241008	191600	292606810	7880	7880	7880	7880	0
94	20241008	191500	292606810	7880	7880	7880	7880	0
95	20241008	191400	292606810	7880	7880	7880	7880	0
96	20241008	191300	292606810	7880	7880	7880	7880	0
97	20241008	191200	292606810	7880	7880	7880	7880	0
98	20241008	191100	292606810	7880	7880	7880	7880	0
99	20241008	191000	292606810	7880	7880	7880	7880	0
100	20241008	190900	292606810	7880	7880	7880	7880	0
101	20241008	190800	292606810	7880	7880	7880	7880	0
102	20241008	190700	292606810	7880	7880	7880	7880	0
103	20241008	190600	292606810	7880	7880	7880	7880	0
104	20241008	190500	292606810	7880	7880	7880	7880	0
105	20241008	190400	292606810	7880	7880	7880	7880	0
106	20241008	190300	292606810	7880	7880	7880	7880	0
107	20241008	190200	292606810	7880	7880	7880	7880	0
108	20241008	190100	292606810	7880	7880	7880	7880	0
109	20241008	190000	292606810	7880	7880	7880	7880	0
110	20241008	185900	292606810	7880	7880	7880	7880	0
111	20241008	185800	292606810	7880	7880	7880	7880	0
112	20241008	185700	292606810	7880	7880	7880	7880	0
113	20241008	185600	292606810	7880	7880	7880	7880	0
114	20241008	185500	292606810	7880	7880	7880	7880	0
115	20241008	185400	292606810	7880	7880	7880	7880	0
116	20241008	185300	292606810	7880	7880	7880	7880	0
117	20241008	185200	292606810	7880	7880	7880	7880	0
118	20241008	185100	292606810	7880	7880	7880	7880	0
119	20241008	185000	292606810	7880	7880	7880	7880	0
120	20241008	184900	292606810	7880	7880	7880	7880	0
121	20241008	184800	292606810	7880	7880	7880	7880	0
122	20241008	184700	292606810	7880	7880	7880	7880	1
123	20241008	184600	292606810	7880	7880	7880	7880	0
124	20241008	184500	292606810	7880	7880	7880	7880	0
125	20241008	184400	292606810	7880	7880	7880	7880	0
126	20241008	184300	292606810	7880	7880	7880	7880	0
127	20241008	184200	292606810	7880	7880	7880	7880	0
128	20241008	184100	292606810	7880	7880	7880	7880	0
129	20241008	184000	292606810	7880	7880	7880	7880	0
130	20241008	183900	292606810	7880	7880	7880	7880	0
131	20241008	183800	292606810	7880	7880	7880	7880	0
132	20241008	183700	292606810	7880	7880	7880	7880	0
133	20241008	183600	292606810	7880	7880	7880	7880	0
134	20241008	183500	292606810	7880	7880	7880	7880	0
135	20241008	183400	292606810	7880	7880	7880	7880	0
136	20241008	183300	292606810	7880	7880	7880	7880	0
137	20241008	183200	292606810	7880	7880	7880	7880	0
138	20241008	183100	292606810	7880	7880	7880	7880	0
139	20241008	183000	292606810	7880	7880	7880	7880	0
140	20241008	182900	292606810	7880	7880	7880	7880	0
141	20241008	182800	292606810	7880	7880	7880	7880	0
142	20241008	182700	292606810	7880	7880	7880	7880	0
143	20241008	182600	292606810	7880	7880	7880	7880	0
144	20241008	182500	292606810	7880	7880	7880	7880	0
145	20241008	182400	292606810	7880	7880	7880	7880	0
146	20241008	182300	292606810	7880	7880	7880	7880	0
147	20241008	182200	292606810	7880	7880	7880	7880	0
148	20241008	182100	292606810	7880	7880	7880	7880	0
149	20241008	182000	292606810	7880	7880	7880	7880	0
150	20241008	181900	292606810	7880	7880	7880	7880	0
151	20241008	181800	292606810	7880	7880	7880	7880	0
152	20241008	181700	292606810	7880	7880	7880	7880	1
153	20241008	181600	292606810	7880	7880	7880	7880	0
154	20241008	181500	292606810	7880	7880	7880	7880	0
155	20241008	181400	292606810	7880	7880	7880	7880	0
156	20241008	181300	292606810	7880	7880	7880	7880	0
157	20241008	181200	292606810	7880	7880	7880	7880	0
158	20241008	181100	292606810	7880	7880	7880	7880	0
159	20241008	181000	292606810	7880	7880	7880	7880	0
160	20241008	180900	292606810	7880	7880	7880	7880	0
161	20241008	180800	292606810	7880	7880	7880	7880	0
162	20241008	180700	292606810	7880	7880	7880	7880	0
163	20241008	180600	292606810	7880	7880	7880	7880	0
164	20241008	180500	292606810	7880	7880	7880	7880	0
165	20241008	180400	292606810	7880	7880	7880	7880	0
166	20241008	180300	292606810	7880	7880	7880	7880	0
167	20241008	180200	292606810	7880	7880	7880	7880	0
168	20241008	180100	292606810	7880	7880	7880	7880	0
169	20241008	180000	292606810	7880	7880	7880	7880	0
170	20241008	175900	292606810	7880	7880	7880	7880	0
171	20241008	175800	292606810	7880	7880	7880	7880	0
172	20241008	175700	292606810	7880	7880	7880	7880	0
173	20241008	175600	292606810	7880	7880	7880	7880	0
174	20241008	175500	292606810	7880	7880	7880	7880	0
175	20241008	175400	292606810	7880	7880	7880	7880	0
176	20241008	175300	292606810	7880	7880	7880	7880	0
177	20241008	175200	292606810	7880	7880	7880	7880	0
178	20241008	175100	292606810	7880	7880	7880	7880	0
179	20241008	175000	292606810	7880	7880	7880	7880	0
180	20241008	174900	292606810	7880	7880	7880	7880	0
181	20241008	174800	292606810	7880	7880	7880	7880	0
182	20241008	174700	292606810	7880	7880	7880	7880	1
183	20241008	174600	292606810	7880	7880	7880	7880	0
184	20241008	174500	292606810	7880	7880	7880	7880	0
185	20241008	174400	292606810	7880	7880	7880	7880	0
186	20241008	174300	292606810	7880	7880	7880	7880	0
187	20241008	174200	292606810	7880	7880	7880	7880	0
188	20241008	174100	292606810	7880	7880	7880	7880	0
189	20241008	174000	292606810	7880	7880	7880	7880	0
190	20241008	173900	292606810	7880	7880	7880	7880	0
191	20241008	173800	292606810	7880	7880	7880	7880	0
192	20241008	173700	292606810	7880	7880	7880	7880	0
193	20241008	173600	292606810	7880	7880	7880	7880	0
194	20241008	173500	292606810	7880	7880	7880	7880	0
195	20241008	173400	292606810	7880	7880	7880	7880	0
196	20241008	173300	292606810	7880	7880	7880	7880	0
197	20241008	173200	292606810	7880	7880	7880	7880	0
198	20241008	173100	292606810	7880	7880	7880	7880	0
199	20241008	173000	292606810	7880	7880	7880	7880	0
200	20241008	172900	292606810	7880	7880	7880	7880	0
201	20241008	172800	292606810	7880	7880	7880	7880	0
202	20241008	172700	292606810	7880	7880	7880	7880	0
203	20241008	172600	292606810	7880	7880	7880	7880	0
204	20241008	172500	292606810	7880	7880	7880	7880	0
205	20241008	172400	292606810	7880	7880	7880	7880	0
206	20241008	172300	292606810	7880	7880	7880	7880	0
207	20241008	172200	292606810	7880	7880	7880	7880	0
208	20241008	172100	292606810	7880	7880	7880	7880	0
209	20241008	172000	292606810	7880	7880	7880	7880	0
210	20241008	171900	292606810	7880	7880	7880	7880	0
211	20241008	171800	292606810	7880	7880	7880	7880	0
212	20241008	171700	292606810	7880	7880	7880	7880	1
213	20241008	171600	292606810	7880	7880	7880	7880	0
214	20241008	171500	292606810	7880	7880	7880	7880	0
215	20241008	171400	292606810	7880	7880	7880	7880	0
216	20241008	171300	292606810	7880	7880	7880	7880	0
217	20241008	171200	292606810	7880	7880	7880	7880	0
218	20241008	171100	292606810	7880	7880	7880	7880	0
219	20241008	171000	292606810	7880	7880	7880	7880	0
220	20241008	170900	292606810	7880	7880	7880	7880	0
221	20241008	170800	292606810	7880	7880	7880	7880	0
222	20241008	170700	292606810	7880	7880	7880	7880	0
223	20241008	170600	292606810	7880	7880	7880	7880	0
224	20241008	170500	292606810	7880	7880	7880	7880	0
225	20241008	170400	292606810	7880	7880	7880	7880	0
226	20241008	170300	292606810	7880	7880	7880	7880	0
227	20241008	170200	292606810	7880	7880	7880	7880	0
228	20241008	170100	292606810	7880	7880	7880	7880	0
229	20241008	170000	292606810	7880	7880	7880	7880	0
230	20241008	165900	292606810	7880	7880	7880	7880	0
231	20241008	165800	292606810	7880	7880	7880	7880	0
232	20241008	165700	292606810	7880	7880	7880	7880	0
233	20241008	165600	292606810	7880	7880	7880	7880	0
234	20241008	165500	292606810	7880	7880	7880	7880	0
235	20241008	165400	292606810	7880	7880	7880	7880	0
236	20241008	165300	292606810	7880	7880	7880	7880	0
237	20241008	165200	292606810	7880	7880	7880	7880	0
238	20241008	165100	292606810	7880	7880	7880	7880	0
239	20241008	165000	292606810	7880	7880	7880	7880	0
240	20241008	164900	292606810	7880	7880	7880	7880	0
241	20241008	164800	292606810	7880	7880	7880	7880	0
242	20241008	164700	292606810	7880	7880	7880	7880	1
243	20241008	164600	292606810	7880	7880	7880	7880	0
244	20241008	164500	292606810	7880	7880	7880	7880	0
245	20241008	164400	292606810	7880	7880	7880	7880	0
246	20241008	164300	292606810	7880	7880	7880	7880	0
247	20241008	164200	292606810	7880	7880	7880	7880	0
248	20241008	164100	292606810	7880	7880	7880	7880	0
249	20241008	164000	292606810	7880	7880	7880	7880	0
250	20241008	163900	292606810	7880	7880	7880	7880	0
251	20241008	163800	292606810	7880	7880	7880	7880	0
252	20241008	163700	292606810	7880	7880	7880	7880	0
253	20241008	163600	292606810	7880	7880	7880	7880	0
254	20241008	163500	292606810	7880	7880	7880	7880	0
255	20241008	163400	292606810	7880	7880	7880	7880	0
256	20241008	163300	292606810	7880	7880	7880	7880	0
257	20241008	163200	292606810	7880	7880	7880	7880	0
258	20241008	163100	292606810	7880	7880	7880	7880	0
259	20241008	163000	292606810	7880	7880	7880	7880	0
260	20241008	162900	292606810	7880	7880	7880	7880	0
261	20241008	162800	292606810	7880	7880	7880	7880	0
262	20241008	162700	292606810	7880	7880	7880	7880	0
263	20241008	162600	292606810	7880	7880	7880	7880	0
264	20241008	162500	292606810	7880	7880	7880	7880	0
265	20241008	162400	292606810	7880	7880	7880	7880	0
266	20241008	162300	292606810	7880	7880	7880	7880	0
267	20241008	162200	292606810	7880	7880	7880	7880	0
268	20241008	162100	292606810	7880	7880	7880	7880	0
269	20241008	162000	292606810	7880	7880	7880	7880	0
270	20241008	161900	292606810	7880	7880	7880	7880	0
271	20241008	161800	292606810	7880	7880	7880	7880	0
272	20241008	161700	292606810	7880	7880	7880	7880	1
273	20241008	161600	292606810	7880	7880	7880	7880	0
274	20241008	161500	292606810	7880	7880	7880	7880	0
275	20241008	161400	292606810	7880	7880	7880	7880	0
276	20241008	161300	292606810	7880	7880	7880	7880	0
277	20241008	161200	292606810	7880	7880	7880	7880	0
278	20241008	161100	292606810	7880	7880	7880	7880	0
279	20241008	161000	292606810	7880	7880	7880	7880	0
280	20241008	160900	292606810	7880	7880	7880	7880	0
281	20241008	160800	292606810	7880	7880	7880	7880	0
282	20241008	160700	292606810	7880	7880	7880	7880	0
283	20241008	160600	292606810	7880	7880	7880	7880	0
284	20241008	160500	292606810	7880	7880	7880	7880	0
285	20241008	160400	292606810	7880	7880	7880	7880	0
286	20241008	160300	292606810	7880	7880	7880	7880	0
287	20241008	160200	292606810	7880	7880	7880	7880	0
288	20241008	160100	292606810	7880	7880	7880	7880	0
289	20241008	160000	292606810	7880	7880	7880	7880	0
290	20241008	155900	292606810	7880	7880	7880	7880	0
291	20241008	155800	292606810	7880	7880	7880	7880	0
292	20241008	155700	292606810	7880	7880	7880	7880	0
293	20241008	155600	292606810	7880	7880	7880	7880	0
294	20241008	155500	292606810	7880	7880	7880	7880	0
295	20241008	155400	292606810	7880	7880	7880	7880	0
296	20241008	155300	292606810	7880	7880	7880	7880	0
297	20241008	155200	292606810	7880	7880	7880	7880	0
298	20241008	155100	292606810	7880	7880	7880	7880	0
299	20241008	155000	292606810	7880	7880	7880	7880	0
300	20241008	154900	292606810	7880	7880	7880	7880	0
301	20241008	154800	292606810	7880	7880	7880	7880	0
302	20241008	154700	292606810	7880	7880	7880	7880	1
303	20241008	154600	292606810	7880	7880	7880	7880	0
304	20241008	154500	292606810	7880	7880	7880	7880	0
305	20241008	154400	292606810	7880	7880	7880	7880	0
306	20241008	154300	292606810	7880	7880	7880	7880	0
307	20241008	154200	292606810	7880	7880	7880	7880	0
308	20241008	154100	292606810	7880	7880	7880	7880	0
309	20241008	154000	292606810	7880	7880	7880	7880	0
310	20241008	153900	292606810	7880	7880	7880	7880	0
311	20241008	153800	292606810	7880	7880	7880	7880	0
312	20241008	153700	292606810	7880	7880	7880	7880	0
313	20241008	153600	292606810	7880	7880	7880	7880	0
314	20241008	153500	292606810	7880	7880	7880	7880	0
315	20241008	153400	292606810	7880	7880	7880	7880	0
316	20241008	153300	292606810	7880	7880	7880	7880	0
317	20241008	153200	292606810	7880	7880	7880	7880	0
318	20241008	153100	292606810	7880	7880	7880	7880	0
319	20241008	153000	292606810	7880	7880	7880	7880	0
320	20241008	152900	292606810	7880	7880	7880	7880	0
321	20241008	152800	292606810	7880	7880	7880	7880	0
322	20241008	152700	292606810	7880	7880	7880	7880	0
323	20241008	152600	292606810	7880	7880	7880	7880	0
324	20241008	152500	292606810	7880	7880	7880	7880	0
325	20241008	152400	292606810	7880	7880	7880	7880	0
326	20241008	152300	292606810	7880	7880	7880	7880	0
327	20241008	152200	292606810	7880	7880	7880	7880	0
328	20241008	152100	292606810	7880	7880	7880	7880	0
329	20241008	152000	292606810	7880	7880	7880	7880	0
330	20241008	151900	292606810	7880	7880	7880	7880	1
331	20241008	151800	292598930	7600	7600	7600	7600	4
332	20241008	151700	292568530	7880	7880	7880	7880	0
333	20241008	151600	292568530	7880	7880	7880	7880	0
334	20241008	151500	292568530	7880	7880	7880	7880	46
335	20241008	151400	292206050	7880	7800	7880	7800	59
336	20241008	151300	291741650	7800	7800	7800	7800	0
337	20241008	151200	291741650	7800	7800	7800	7800	0
338	20241008	151100	291741650	7800	7800	7800	7800	1
339	20241008	151000	291733850	7780	7780	7780	7780	1
340	20241008	150900	291726070	7770	7580	7770	7580	7
341	20241008	150800	291672720	7470	7410	7470	7410	4
342	20241008	150700	291642950	7350	7350	7350	7350	0
343	20241008	150600	291642950	7350	7350	7350	7350	0
344	20241008	150500	291642950	7350	7350	7350	7350	0
345	20241008	150400	291642950	7350	7350	7350	7350	0
346	20241008	150300	291642950	7350	7350	7350	7350	0
347	20241008	150200	291642950	7350	7350	7350	7350	0
348	20241008	150100	291642950	7350	7350	7350	7350	0
349	20241008	150000	291642950	7350	7350	7350	7350	0
350	20241008	145900	291642950	7350	7350	7350	7350	0
351	20241008	145800	291642950	7350	7350	7350	7350	0
352	20241008	145700	291642950	7350	7350	7350	7350	0
353	20241008	145600	291642950	7350	7350	7350	7350	0
354	20241008	145500	291642950	7350	7350	7350	7350	0
355	20241008	145400	291642950	7350	7350	7350	7350	0
356	20241008	145300	291642950	7350	7350	7350	7350	0
357	20241008	145200	291642950	7350	7350	7350	7350	0
358	20241008	145100	291642950	7350	7350	7350	7350	0
359	20241008	145000	291642950	7350	7350	7350	7350	0
360	20241008	144900	291642950	7350	7350	7350	7350	100
361	20241008	144800	290907950	7350	7350	7350	7350	0
362	20241008	144700	290907950	7350	7350	7350	7350	0
363	20241008	144600	290907950	7350	7350	7350	7350	0
364	20241008	144500	290907950	7350	7350	7350	7350	0
365	20241008	144400	290907950	7350	7350	7350	7350	0
366	20241008	144300	290907950	7350	7350	7350	7350	0
367	20241008	144200	290907950	7350	7350	7350	7350	0
368	20241008	144100	290907950	7350	7350	7350	7350	11
369	20241008	144000	290827100	7380	7380	7380	7380	0
370	20241008	143900	290827100	7380	7380	7380	7380	20
371	20241008	143800	290679500	7380	7380	7380	7380	0
372	20241008	143700	290679500	7380	7380	7380	7380	0
373	20241008	143600	290679500	7380	7380	7380	7380	0
374	20241008	143500	290679500	7380	7380	7380	7380	0
375	20241008	143400	290679500	7380	7380	7380	7380	0
376	20241008	143300	290679500	7380	7380	7380	7380	0
377	20241008	143200	290679500	7380	7380	7380	7380	0
378	20241008	143100	290679500	7380	7380	7380	7380	0
379	20241008	143000	290679500	7380	7380	7380	7380	0
380	20241008	142900	290679500	7380	7380	7380	7380	1
381	20241008	142800	290672120	7380	7380	7380	7380	0
382	20241008	142700	290672120	7380	7380	7380	7380	0
383	20241008	142600	290672120	7380	7380	7380	7380	0
384	20241008	142500	290672120	7380	7380	7380	7380	0
385	20241008	142400	290672120	7380	7380	7380	7380	0
386	20241008	142300	290672120	7380	7380	7380	7380	0
387	20241008	142200	290672120	7380	7380	7380	7380	1
388	20241008	142100	290664740	7380	7380	7380	7380	1
389	20241008	142000	290657360	7360	7360	7360	7360	0
390	20241008	141900	290657360	7360	7360	7360	7360	0
391	20241008	141800	290657360	7360	7360	7360	7360	0
392	20241008	141700	290657360	7360	7360	7360	7360	0
393	20241008	141600	290657360	7360	7360	7360	7360	0
394	20241008	141500	290657360	7360	7360	7360	7360	265
395	20241008	141400	288706960	7300	7300	7300	7300	500
396	20241008	141300	285056960	7300	7300	7300	7300	0
397	20241008	141200	285056960	7300	7300	7300	7300	0
398	20241008	141100	285056960	7300	7300	7300	7300	0
399	20241008	141000	285056960	7300	7300	7300	7300	0
400	20241008	140900	285056960	7300	7300	7300	7300	0
401	20241008	140800	285056960	7300	7300	7300	7300	5
402	20241008	140700	285020460	7300	7300	7300	7300	1
403	20241008	140600	285013160	7300	7300	7300	7300	0
404	20241008	140500	285013160	7300	7300	7300	7300	136
405	20241008	140400	284020360	7300	7300	7300	7300	0
406	20241008	140300	284020360	7300	7300	7300	7300	0
407	20241008	140200	284020360	7300	7300	7300	7300	335
408	20241008	140100	281574860	7300	7300	7300	7300	0
409	20241008	140000	281574860	7300	7300	7300	7300	0
410	20241008	135900	281574860	7300	7300	7300	7300	0
411	20241008	135800	281574860	7300	7300	7300	7300	0
412	20241008	135700	281574860	7300	7300	7300	7300	0
413	20241008	135600	281574860	7300	7300	7300	7300	0
414	20241008	135500	281574860	7300	7300	7300	7300	0
415	20241008	135400	281574860	7300	7300	7300	7300	0
416	20241008	135300	281574860	7300	7300	7300	7300	0
417	20241008	135200	281574860	7300	7300	7300	7300	200
418	20241008	135100	280114860	7300	7300	7300	7300	0
419	20241008	135000	280114860	7300	7300	7300	7300	0
420	20241008	134900	280114860	7300	7300	7300	7300	10
421	20241008	134800	280041860	7300	7300	7300	7300	10
422	20241008	134700	279968860	7300	7300	7300	7300	0
423	20241008	134600	279968860	7300	7300	7300	7300	0
424	20241008	134500	279968860	7300	7300	7300	7300	0
425	20241008	134400	279968860	7300	7300	7300	7300	0
426	20241008	134300	279968860	7300	7300	7300	7300	0
427	20241008	134200	279968860	7300	7300	7300	7300	0
428	20241008	134100	279968860	7300	7300	7300	7300	0
429	20241008	134000	279968860	7300	7300	7300	7300	0
430	20241008	133900	279968860	7300	7300	7300	7300	0
431	20241008	133800	279968860	7300	7300	7300	7300	19
432	20241008	133700	279830160	7300	7300	7300	7300	0
433	20241008	133600	279830160	7300	7300	7300	7300	0
434	20241008	133500	279830160	7300	7300	7300	7300	0
435	20241008	133400	279830160	7300	7300	7300	7300	0
436	20241008	133300	279830160	7300	7300	7300	7300	0
437	20241008	133200	279830160	7300	7300	7300	7300	0
438	20241008	133100	279830160	7300	7300	7300	7300	0
439	20241008	133000	279830160	7300	7300	7300	7300	0
440	20241008	132900	279830160	7300	7300	7300	7300	0
441	20241008	132800	279830160	7300	7300	7300	7300	0
442	20241008	132700	279830160	7300	7300	7300	7300	0
443	20241008	132600	279830160	7300	7300	7300	7300	0
444	20241008	132500	279830160	7300	7300	7300	7300	0
445	20241008	132400	279830160	7300	7300	7300	7300	0
446	20241008	132300	279830160	7300	7300	7300	7300	0
447	20241008	132200	279830160	7300	7300	7300	7300	0
448	20241008	132100	279830160	7300	7300	7300	7300	0
449	20241008	132000	279830160	7300	7300	7300	7300	0
450	20241008	131900	279830160	7300	7300	7300	7300	0
451	20241008	131800	279830160	7300	7300	7300	7300	0
452	20241008	131700	279830160	7300	7300	7300	7300	0
453	20241008	131600	279830160	7300	7300	7300	7300	0
454	20241008	131500	279830160	7300	7300	7300	7300	0
455	20241008	131400	279830160	7300	7300	7300	7300	0
456	20241008	131300	279830160	7300	7300	7300	7300	66
457	20241008	131200	279348360	7300	7300	7300	7300	0
458	20241008	131100	279348360	7300	7300	7300	7300	0
459	20241008	131000	279348360	7300	7300	7300	7300	0
460	20241008	130900	279348360	7300	7300	7300	7300	0
461	20241008	130800	279348360	7300	7300	7300	7300	0
462	20241008	130700	279348360	7300	7300	7300	7300	0
463	20241008	130600	279348360	7300	7300	7300	7300	0
464	20241008	130500	279348360	7300	7300	7300	7300	0
465	20241008	130400	279348360	7300	7300	7300	7300	0
466	20241008	130300	279348360	7300	7300	7300	7300	0
467	20241008	130200	279348360	7300	7300	7300	7300	0
468	20241008	130100	279348360	7300	7300	7300	7300	0
469	20241008	130000	279348360	7300	7300	7300	7300	0
470	20241008	125900	279348360	7300	7300	7300	7300	0
471	20241008	125800	279348360	7300	7300	7300	7300	0
472	20241008	125700	279348360	7300	7300	7300	7300	0
473	20241008	125600	279348360	7300	7300	7300	7300	0
474	20241008	125500	279348360	7300	7300	7300	7300	0
475	20241008	125400	279348360	7300	7300	7300	7300	0
476	20241008	125300	279348360	7300	7300	7300	7300	0
477	20241008	125200	279348360	7300	7300	7300	7300	0
478	20241008	125100	279348360	7300	7300	7300	7300	0
479	20241008	125000	279348360	7300	7300	7300	7300	0
480	20241008	124900	279348360	7300	7300	7300	7300	0
481	20241008	124800	279348360	7300	7300	7300	7300	0
482	20241008	124700	279348360	7300	7300	7300	7300	0
483	20241008	124600	279348360	7300	7300	7300	7300	0
484	20241008	124500	279348360	7300	7300	7300	7300	4
485	20241008	124400	279319160	7300	7300	7300	7300	1
486	20241008	124300	279311860	7300	7300	7300	7300	0
487	20241008	124200	279311860	7300	7300	7300	7300	0
488	20241008	124100	279311860	7300	7300	7300	7300	0
489	20241008	124000	279311860	7300	7300	7300	7300	0
490	20241008	123900	279311860	7300	7300	7300	7300	0
491	20241008	123800	279311860	7300	7300	7300	7300	0
492	20241008	123700	279311860	7300	7300	7300	7300	0
493	20241008	123600	279311860	7300	7300	7300	7300	0
494	20241008	123500	279311860	7300	7300	7300	7300	0
495	20241008	123400	279311860	7300	7300	7300	7300	0
496	20241008	123300	279311860	7300	7300	7300	7300	0
497	20241008	123200	279311860	7300	7300	7300	7300	0
498	20241008	123100	279311860	7300	7300	7300	7300	0
499	20241008	123000	279311860	7300	7300	7300	7300	0
500	20241008	122900	279311860	7300	7300	7300	7300	0
501	20241008	122800	279311860	7300	7300	7300	7300	0
502	20241008	122700	279311860	7300	7300	7300	7300	0
503	20241008	122600	279311860	7300	7300	7300	7300	0
504	20241008	122500	279311860	7300	7300	7300	7300	0
505	20241008	122400	279311860	7300	7300	7300	7300	0
506	20241008	122300	279311860	7300	7300	7300	7300	0
507	20241008	122200	279311860	7300	7300	7300	7300	0
508	20241008	122100	279311860	7300	7300	7300	7300	0
509	20241008	122000	279311860	7300	7300	7300	7300	0
510	20241008	121900	279311860	7300	7300	7300	7300	0
511	20241008	121800	279311860	7300	7300	7300	7300	63
512	20241008	121700	278851960	7340	7340	7340	7340	0
513	20241008	121600	278851960	7340	7340	7340	7340	0
514	20241008	121500	278851960	7340	7340	7340	7340	0
515	20241008	121400	278851960	7340	7340	7340	7340	0
516	20241008	121300	278851960	7340	7340	7340	7340	0
517	20241008	121200	278851960	7340	7340	7340	7340	0
518	20241008	121100	278851960	7340	7340	7340	7340	0
519	20241008	121000	278851960	7340	7340	7340	7340	0
520	20241008	120900	278851960	7340	7340	7340	7340	0
521	20241008	120800	278851960	7340	7340	7340	7340	0
522	20241008	120700	278851960	7340	7340	7340	7340	0
523	20241008	120600	278851960	7340	7340	7340	7340	0
524	20241008	120500	278851960	7340	7340	7340	7340	0
525	20241008	120400	278851960	7340	7340	7340	7340	0
526	20241008	120300	278851960	7340	7340	7340	7340	0
527	20241008	120200	278851960	7340	7340	7340	7340	0
528	20241008	120100	278851960	7340	7340	7340	7340	1
529	20241008	120000	278844620	7340	7340	7340	7340	0
530	20241008	115900	278844620	7340	7340	7340	7340	0
531	20241008	115800	278844620	7340	7340	7340	7340	100
532	20241008	115700	278110620	7300	7300	7300	7300	0
533	20241008	115600	278110620	7300	7300	7300	7300	0
534	20241008	115500	278110620	7300	7300	7300	7300	0
535	20241008	115400	278110620	7300	7300	7300	7300	0
536	20241008	115300	278110620	7300	7300	7300	7300	0
537	20241008	115200	278110620	7300	7300	7300	7300	0
538	20241008	115100	278110620	7300	7300	7300	7300	0
539	20241008	115000	278110620	7300	7300	7300	7300	0
540	20241008	114900	278110620	7300	7300	7300	7300	1938
541	20241008	114800	263963220	7300	7300	7300	7300	1000
542	20241008	114700	256663220	7300	7300	7300	7300	0
543	20241008	114600	256663220	7300	7300	7300	7300	0
544	20241008	114500	256663220	7300	7300	7300	7300	0
545	20241008	114400	256663220	7300	7300	7300	7300	0
546	20241008	114300	256663220	7300	7300	7300	7300	0
547	20241008	114200	256663220	7300	7300	7300	7300	0
548	20241008	114100	256663220	7300	7300	7300	7300	0
549	20241008	114000	256663220	7300	7300	7300	7300	0
550	20241008	113900	256663220	7300	7300	7300	7300	0
551	20241008	113800	256663220	7300	7300	7300	7300	0
552	20241008	113700	256663220	7300	7300	7300	7300	0
553	20241008	113600	256663220	7300	7300	7300	7300	0
554	20241008	113500	256663220	7300	7300	7300	7300	0
555	20241008	113400	256663220	7300	7300	7300	7300	0
556	20241008	113300	256663220	7300	7300	7300	7300	0
557	20241008	113200	256663220	7300	7300	7300	7300	130
558	20241008	113100	255714220	7300	7300	7300	7300	0
559	20241008	113000	255714220	7300	7300	7300	7300	0
560	20241008	112900	255714220	7300	7300	7300	7300	0
561	20241008	112800	255714220	7300	7300	7300	7300	0
562	20241008	112700	255714220	7300	7300	7300	7300	0
563	20241008	112600	255714220	7300	7300	7300	7300	0
564	20241008	112500	255714220	7300	7300	7300	7300	0
565	20241008	112400	255714220	7300	7300	7300	7300	0
566	20241008	112300	255714220	7300	7300	7300	7300	0
567	20241008	112200	255714220	7300	7300	7300	7300	0
568	20241008	112100	255714220	7300	7300	7300	7300	0
569	20241008	112000	255714220	7300	7300	7300	7300	0
570	20241008	111900	255714220	7300	7300	7300	7300	0
571	20241008	111800	255714220	7300	7300	7300	7300	0
572	20241008	111700	255714220	7300	7300	7300	7300	0
573	20241008	111600	255714220	7300	7300	7300	7300	20
574	20241008	111500	255568220	7300	7300	7300	7300	0
575	20241008	111400	255568220	7300	7300	7300	7300	0
576	20241008	111300	255568220	7300	7300	7300	7300	0
577	20241008	111200	255568220	7300	7300	7300	7300	0
578	20241008	111100	255568220	7300	7300	7300	7300	0
579	20241008	111000	255568220	7300	7300	7300	7300	0
580	20241008	110900	255568220	7300	7300	7300	7300	0
581	20241008	110800	255568220	7300	7300	7300	7300	0
582	20241008	110700	255568220	7300	7300	7300	7300	0
583	20241008	110600	255568220	7300	7300	7300	7300	0
584	20241008	110500	255568220	7300	7300	7300	7300	25
585	20241008	110400	255385720	7300	7300	7300	7300	0
586	20241008	110300	255385720	7300	7300	7300	7300	0
587	20241008	110200	255385720	7300	7300	7300	7300	0
588	20241008	110100	255385720	7300	7300	7300	7300	0
589	20241008	110000	255385720	7300	7300	7300	7300	0
590	20241008	105900	255385720	7300	7300	7300	7300	0
591	20241008	105800	255385720	7300	7300	7300	7300	0
592	20241008	105700	255385720	7300	7300	7300	7300	0
593	20241008	105600	255385720	7300	7300	7300	7300	0
594	20241008	105500	255385720	7300	7300	7300	7300	0
595	20241008	105400	255385720	7300	7300	7300	7300	0
596	20241008	105300	255385720	7300	7300	7300	7300	0
597	20241008	105200	255385720	7300	7300	7300	7300	51
598	20241008	105100	255013420	7350	7350	7350	7350	0
599	20241008	105000	255013420	7350	7350	7350	7350	0
600	20241008	104900	255013420	7350	7350	7350	7350	0
601	20241008	104800	255013420	7350	7350	7350	7350	0
602	20241008	104700	255013420	7350	7350	7350	7350	31
603	20241008	104600	254785570	7380	7380	7380	7380	0
604	20241008	104500	254785570	7380	7380	7380	7380	0
605	20241008	104400	254785570	7380	7380	7380	7380	0
606	20241008	104300	254785570	7380	7380	7380	7380	0
607	20241008	104200	254785570	7380	7380	7380	7380	0
608	20241008	104100	254785570	7380	7380	7380	7380	0
609	20241008	104000	254785570	7380	7380	7380	7380	0
610	20241008	103900	254785570	7380	7380	7380	7380	0
611	20241008	103800	254785570	7380	7380	7380	7380	0
612	20241008	103700	254785570	7380	7380	7380	7380	0
613	20241008	103600	254785570	7380	7380	7380	7380	0
614	20241008	103500	254785570	7380	7380	7380	7380	0
615	20241008	103400	254785570	7380	7380	7380	7380	0
616	20241008	103300	254785570	7380	7380	7380	7380	0
617	20241008	103200	254785570	7380	7380	7380	7380	0
618	20241008	103100	254785570	7380	7380	7380	7380	1
619	20241008	103000	254778190	7300	7300	7300	7300	0
620	20241008	102900	254778190	7300	7300	7300	7300	0
621	20241008	102800	254778190	7300	7300	7300	7300	0
622	20241008	102700	254778190	7300	7300	7300	7300	0
623	20241008	102600	254778190	7300	7300	7300	7300	0
624	20241008	102500	254778190	7300	7320	7320	7300	740
625	20241008	102400	249374500	7400	7400	7400	7400	14
626	20241008	102300	249270900	7400	7400	7400	7400	500
627	20241008	102200	245570900	7400	7400	7400	7400	0
628	20241008	102100	245570900	7400	7400	7400	7400	0
629	20241008	102000	245570900	7400	7400	7400	7400	0
630	20241008	101900	245570900	7400	7400	7400	7400	100
631	20241008	101800	244830900	7400	7400	7400	7400	0
632	20241008	101700	244830900	7400	7400	7400	7400	0
633	20241008	101600	244830900	7400	7400	7400	7400	0
634	20241008	101500	244830900	7400	7400	7400	7400	0
635	20241008	101400	244830900	7400	7400	7400	7400	0
636	20241008	101300	244830900	7400	7400	7400	7400	27
637	20241008	101200	244631100	7390	7390	7390	7390	0
638	20241008	101100	244631100	7390	7390	7390	7390	0
639	20241008	101000	244631100	7390	7390	7390	7390	8
640	20241008	100900	244571980	7300	7300	7300	7300	0
641	20241008	100800	244571980	7300	7300	7300	7300	0
642	20241008	100700	244571980	7300	7300	7300	7300	7
643	20241008	100600	244520880	7300	7300	7300	7300	1
644	20241008	100500	244513580	7300	7300	7300	7300	129
645	20241008	100400	243571880	7300	7300	7300	7300	13
646	20241008	100300	243476980	7300	7300	7300	7300	0
647	20241008	100200	243476980	7300	7300	7300	7300	0
648	20241008	100100	243476980	7300	7300	7300	7300	0
649	20241008	100000	243476980	7300	7300	7300	7300	0
650	20241008	095900	243476980	7300	7300	7300	7300	0
651	20241008	095800	243476980	7300	7300	7300	7300	0
652	20241008	095700	243476980	7300	7300	7300	7300	100
653	20241008	095600	242746980	7300	7300	7300	7300	0
654	20241008	095500	242746980	7300	7300	7300	7300	0
655	20241008	095400	242746980	7300	7300	7300	7300	0
656	20241008	095300	242746980	7300	7300	7300	7300	0
657	20241008	095200	242746980	7300	7300	7300	7300	0
658	20241008	095100	242746980	7300	7300	7300	7300	0
659	20241008	095000	242746980	7300	7300	7300	7300	14
660	20241008	094900	242644780	7300	7300	7300	7300	0
661	20241008	094800	242644780	7300	7300	7300	7300	0
662	20241008	094700	242644780	7300	7300	7300	7300	0
663	20241008	094600	242644780	7300	7300	7300	7300	0
664	20241008	094500	242644780	7300	7300	7300	7300	0
665	20241008	094400	242644780	7300	7300	7300	7300	0
666	20241008	094300	242644780	7300	7300	7300	7300	0
667	20241008	094200	242644780	7300	7300	7300	7300	8
668	20241008	094100	242586380	7300	7300	7300	7300	10
669	20241008	094000	242513380	7300	7300	7300	7300	3
670	20241008	093900	242491480	7300	7300	7300	7300	0
671	20241008	093800	242491480	7300	7300	7300	7300	1135
672	20241008	093700	234205980	7300	7300	7300	7300	0
673	20241008	093600	234205980	7300	7300	7300	7300	0
674	20241008	093500	234205980	7300	7300	7300	7300	0
675	20241008	093400	234205980	7300	7300	7300	7300	0
676	20241008	093300	234205980	7300	7300	7300	7300	1400
677	20241008	093200	223985980	7300	7300	7300	7300	0
678	20241008	093100	223985980	7300	7310	7310	7300	5500
679	20241008	093000	183835780	7300	7300	7300	7300	0
680	20241008	092900	183835780	7300	7300	7300	7300	0
681	20241008	092800	183835780	7300	7300	7300	7300	0
682	20241008	092700	183835780	7300	7300	7300	7300	200
683	20241008	092600	182375780	7300	7380	7380	7300	501
684	20241008	092500	178716120	7300	7300	7300	7300	0
685	20241008	092400	178716120	7300	7300	7300	7300	1000
686	20241008	092300	171416120	7300	7300	7300	7300	2268
687	20241008	092200	154859720	7300	7300	7300	7300	0
688	20241008	092100	154859720	7300	7300	7300	7300	0
689	20241008	092000	154859720	7300	7300	7300	7300	0
690	20241008	091900	154859720	7300	7300	7300	7300	0
691	20241008	091800	154859720	7300	7300	7300	7300	100
692	20241008	091700	154129720	7300	7300	7300	7300	2000
693	20241008	091600	139529720	7300	7300	7300	7300	0
694	20241008	091500	139529720	7300	7310	7310	7300	2307
695	20241008	091400	122687040	7310	7300	7310	7300	3127
696	20241008	091300	99859380	7300	7300	7300	7300	689
697	20241008	091200	94829680	7300	7360	7360	7300	3701
698	20241008	091100	67653580	7350	7310	7350	7310	104
699	20241008	091000	66893300	7310	7310	7350	7300	5030
700	20241008	090900	30135700	7300	7660	7660	7300	2197
701	20241008	090800	13947610	8420	8420	8420	8420	1
702	20241008	090700	13939190	7800	7800	7800	7800	0
703	20241008	090600	13939190	7800	8010	8010	7800	1159
704	20241008	090500	4847400	8010	8200	8200	8010	600
705	20241008	090400	0	8580	8580	8580	8580	0
706	20241008	090300	0	8580	8580	8580	8580	0
707	20241008	090200	0	8580	8580	8580	8580	0
708	20241008	090100	0	8580	8580	8580	8580	0
709	20241008	090000	0	8580	8580	8580	8580	0