KissMeData/288620/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210400	148151160	11500	11500	11500	11500	508
3	20241002	210300	148151160	11500	11500	11500	11500	0
4	20241002	210200	148151160	11500	11500	11500	11500	0
5	20241002	210100	148151160	11500	11500	11500	11500	0
6	20241002	210000	148151160	11500	11500	11500	11500	0
7	20241002	205900	148151160	11500	11500	11500	11500	0
8	20241002	205800	148151160	11500	11500	11500	11500	0
9	20241002	205700	148151160	11500	11500	11500	11500	0
10	20241002	205600	148151160	11500	11500	11500	11500	0
11	20241002	205500	148151160	11500	11500	11500	11500	0
12	20241002	205400	148151160	11500	11500	11500	11500	0
13	20241002	205300	148151160	11500	11500	11500	11500	0
14	20241002	205200	148151160	11500	11500	11500	11500	0
15	20241002	205100	148151160	11500	11500	11500	11500	0
16	20241002	205000	148151160	11500	11500	11500	11500	0
17	20241002	204900	148151160	11500	11500	11500	11500	0
18	20241002	204800	148151160	11500	11500	11500	11500	0
19	20241002	204700	148151160	11500	11500	11500	11500	0
20	20241002	204600	148151160	11500	11500	11500	11500	0
21	20241002	204500	148151160	11500	11500	11500	11500	0
22	20241002	204400	148151160	11500	11500	11500	11500	0
23	20241002	204300	148151160	11500	11500	11500	11500	0
24	20241002	204200	148151160	11500	11500	11500	11500	0
25	20241002	204100	148151160	11500	11500	11500	11500	0
26	20241002	204000	148151160	11500	11500	11500	11500	0
27	20241002	203900	148151160	11500	11500	11500	11500	0
28	20241002	203800	148151160	11500	11500	11500	11500	0
29	20241002	203700	148151160	11500	11500	11500	11500	0
30	20241002	203600	148151160	11500	11500	11500	11500	0
31	20241002	203500	148151160	11500	11500	11500	11500	0
32	20241002	203400	148151160	11500	11500	11500	11500	508
33	20241002	203300	148151160	11500	11500	11500	11500	0
34	20241002	203200	148151160	11500	11500	11500	11500	0
35	20241002	203100	148151160	11500	11500	11500	11500	0
36	20241002	203000	148151160	11500	11500	11500	11500	0
37	20241002	202900	148151160	11500	11500	11500	11500	0
38	20241002	202800	148151160	11500	11500	11500	11500	0
39	20241002	202700	148151160	11500	11500	11500	11500	0
40	20241002	202600	148151160	11500	11500	11500	11500	0
41	20241002	202500	148151160	11500	11500	11500	11500	0
42	20241002	202400	148151160	11500	11500	11500	11500	0
43	20241002	202300	148151160	11500	11500	11500	11500	0
44	20241002	202200	148151160	11500	11500	11500	11500	0
45	20241002	202100	148151160	11500	11500	11500	11500	0
46	20241002	202000	148151160	11500	11500	11500	11500	0
47	20241002	201900	148151160	11500	11500	11500	11500	0
48	20241002	201800	148151160	11500	11500	11500	11500	0
49	20241002	201700	148151160	11500	11500	11500	11500	0
50	20241002	201600	148151160	11500	11500	11500	11500	0
51	20241002	201500	148151160	11500	11500	11500	11500	0
52	20241002	201400	148151160	11500	11500	11500	11500	0
53	20241002	201300	148151160	11500	11500	11500	11500	0
54	20241002	201200	148151160	11500	11500	11500	11500	0
55	20241002	201100	148151160	11500	11500	11500	11500	0
56	20241002	201000	148151160	11500	11500	11500	11500	0
57	20241002	200900	148151160	11500	11500	11500	11500	0
58	20241002	200800	148151160	11500	11500	11500	11500	0
59	20241002	200700	148151160	11500	11500	11500	11500	0
60	20241002	200600	148151160	11500	11500	11500	11500	0
61	20241002	200500	148151160	11500	11500	11500	11500	0
62	20241002	200400	148151160	11500	11500	11500	11500	508
63	20241002	200300	148151160	11500	11500	11500	11500	0
64	20241002	200200	148151160	11500	11500	11500	11500	0
65	20241002	200100	148151160	11500	11500	11500	11500	0
66	20241002	200000	148151160	11500	11500	11500	11500	0
67	20241002	195900	148151160	11500	11500	11500	11500	0
68	20241002	195800	148151160	11500	11500	11500	11500	0
69	20241002	195700	148151160	11500	11500	11500	11500	0
70	20241002	195600	148151160	11500	11500	11500	11500	0
71	20241002	195500	148151160	11500	11500	11500	11500	0
72	20241002	195400	148151160	11500	11500	11500	11500	0
73	20241002	195300	148151160	11500	11500	11500	11500	0
74	20241002	195200	148151160	11500	11500	11500	11500	0
75	20241002	195100	148151160	11500	11500	11500	11500	0
76	20241002	195000	148151160	11500	11500	11500	11500	0
77	20241002	194900	148151160	11500	11500	11500	11500	0
78	20241002	194800	148151160	11500	11500	11500	11500	0
79	20241002	194700	148151160	11500	11500	11500	11500	0
80	20241002	194600	148151160	11500	11500	11500	11500	0
81	20241002	194500	148151160	11500	11500	11500	11500	0
82	20241002	194400	148151160	11500	11500	11500	11500	0
83	20241002	194300	148151160	11500	11500	11500	11500	0
84	20241002	194200	148151160	11500	11500	11500	11500	0
85	20241002	194100	148151160	11500	11500	11500	11500	0
86	20241002	194000	148151160	11500	11500	11500	11500	0
87	20241002	193900	148151160	11500	11500	11500	11500	0
88	20241002	193800	148151160	11500	11500	11500	11500	0
89	20241002	193700	148151160	11500	11500	11500	11500	0
90	20241002	193600	148151160	11500	11500	11500	11500	0
91	20241002	193500	148151160	11500	11500	11500	11500	0
92	20241002	193400	148151160	11500	11500	11500	11500	508
93	20241002	193300	148151160	11500	11500	11500	11500	0
94	20241002	193200	148151160	11500	11500	11500	11500	0
95	20241002	193100	148151160	11500	11500	11500	11500	0
96	20241002	193000	148151160	11500	11500	11500	11500	0
97	20241002	192900	148151160	11500	11500	11500	11500	0
98	20241002	192800	148151160	11500	11500	11500	11500	0
99	20241002	192700	148151160	11500	11500	11500	11500	0
100	20241002	192600	148151160	11500	11500	11500	11500	0
101	20241002	192500	148151160	11500	11500	11500	11500	0
102	20241002	192400	148151160	11500	11500	11500	11500	0
103	20241002	192300	148151160	11500	11500	11500	11500	0
104	20241002	192200	148151160	11500	11500	11500	11500	0
105	20241002	192100	148151160	11500	11500	11500	11500	0
106	20241002	192000	148151160	11500	11500	11500	11500	0
107	20241002	191900	148151160	11500	11500	11500	11500	0
108	20241002	191800	148151160	11500	11500	11500	11500	0
109	20241002	191700	148151160	11500	11500	11500	11500	0
110	20241002	191600	148151160	11500	11500	11500	11500	0
111	20241002	191500	148151160	11500	11500	11500	11500	0
112	20241002	191400	148151160	11500	11500	11500	11500	0
113	20241002	191300	148151160	11500	11500	11500	11500	0
114	20241002	191200	148151160	11500	11500	11500	11500	0
115	20241002	191100	148151160	11500	11500	11500	11500	0
116	20241002	191000	148151160	11500	11500	11500	11500	0
117	20241002	190900	148151160	11500	11500	11500	11500	0
118	20241002	190800	148151160	11500	11500	11500	11500	0
119	20241002	190700	148151160	11500	11500	11500	11500	0
120	20241002	190600	148151160	11500	11500	11500	11500	0
121	20241002	190500	148151160	11500	11500	11500	11500	0
122	20241002	190400	148151160	11500	11500	11500	11500	508
123	20241002	190300	148151160	11500	11500	11500	11500	0
124	20241002	190200	148151160	11500	11500	11500	11500	0
125	20241002	190100	148151160	11500	11500	11500	11500	0
126	20241002	190000	148151160	11500	11500	11500	11500	0
127	20241002	185900	148151160	11500	11500	11500	11500	0
128	20241002	185800	148151160	11500	11500	11500	11500	0
129	20241002	185700	148151160	11500	11500	11500	11500	0
130	20241002	185600	148151160	11500	11500	11500	11500	0
131	20241002	185500	148151160	11500	11500	11500	11500	0
132	20241002	185400	148151160	11500	11500	11500	11500	0
133	20241002	185300	148151160	11500	11500	11500	11500	0
134	20241002	185200	148151160	11500	11500	11500	11500	0
135	20241002	185100	148151160	11500	11500	11500	11500	0
136	20241002	185000	148151160	11500	11500	11500	11500	0
137	20241002	184900	148151160	11500	11500	11500	11500	0
138	20241002	184800	148151160	11500	11500	11500	11500	0
139	20241002	184700	148151160	11500	11500	11500	11500	0
140	20241002	184600	148151160	11500	11500	11500	11500	0
141	20241002	184500	148151160	11500	11500	11500	11500	0
142	20241002	184400	148151160	11500	11500	11500	11500	0
143	20241002	184300	148151160	11500	11500	11500	11500	0
144	20241002	184200	148151160	11500	11500	11500	11500	0
145	20241002	184100	148151160	11500	11500	11500	11500	0
146	20241002	184000	148151160	11500	11500	11500	11500	0
147	20241002	183900	148151160	11500	11500	11500	11500	0
148	20241002	183800	148151160	11500	11500	11500	11500	0
149	20241002	183700	148151160	11500	11500	11500	11500	0
150	20241002	183600	148151160	11500	11500	11500	11500	0
151	20241002	183500	148151160	11500	11500	11500	11500	0
152	20241002	183400	148151160	11500	11500	11500	11500	508
153	20241002	183300	148151160	11500	11500	11500	11500	0
154	20241002	183200	148151160	11500	11500	11500	11500	0
155	20241002	183100	148151160	11500	11500	11500	11500	0
156	20241002	183000	148151160	11500	11500	11500	11500	0
157	20241002	182900	148151160	11500	11500	11500	11500	0
158	20241002	182800	148151160	11500	11500	11500	11500	0
159	20241002	182700	148151160	11500	11500	11500	11500	0
160	20241002	182600	148151160	11500	11500	11500	11500	0
161	20241002	182500	148151160	11500	11500	11500	11500	0
162	20241002	182400	148151160	11500	11500	11500	11500	0
163	20241002	182300	148151160	11500	11500	11500	11500	0
164	20241002	182200	148151160	11500	11500	11500	11500	0
165	20241002	182100	148151160	11500	11500	11500	11500	0
166	20241002	182000	148151160	11500	11500	11500	11500	0
167	20241002	181900	148151160	11500	11500	11500	11500	0
168	20241002	181800	148151160	11500	11500	11500	11500	0
169	20241002	181700	148151160	11500	11500	11500	11500	0
170	20241002	181600	148151160	11500	11500	11500	11500	0
171	20241002	181500	148151160	11500	11500	11500	11500	0
172	20241002	181400	148151160	11500	11500	11500	11500	0
173	20241002	181300	148151160	11500	11500	11500	11500	0
174	20241002	181200	148151160	11500	11500	11500	11500	0
175	20241002	181100	148151160	11500	11500	11500	11500	0
176	20241002	181000	148151160	11500	11500	11500	11500	0
177	20241002	180900	148151160	11500	11500	11500	11500	0
178	20241002	180800	148151160	11500	11500	11500	11500	0
179	20241002	180700	148151160	11500	11500	11500	11500	0
180	20241002	180600	148151160	11500	11500	11500	11500	0
181	20241002	180500	148151160	11500	11500	11500	11500	0
182	20241002	180400	148151160	11500	11500	11500	11500	508
183	20241002	180300	148151160	11500	11500	11500	11500	0
184	20241002	180200	148151160	11500	11500	11500	11500	0
185	20241002	180100	148151160	11500	11500	11500	11500	0
186	20241002	180000	148151160	11500	11500	11500	11500	0
187	20241002	175900	148151160	11500	11500	11500	11500	0
188	20241002	175800	148151160	11500	11500	11500	11500	0
189	20241002	175700	148151160	11500	11500	11500	11500	0
190	20241002	175600	148151160	11500	11500	11500	11500	0
191	20241002	175500	148151160	11500	11500	11500	11500	0
192	20241002	175400	148151160	11500	11500	11500	11500	0
193	20241002	175300	148151160	11500	11500	11500	11500	0
194	20241002	175200	148151160	11500	11500	11500	11500	0
195	20241002	175100	148151160	11500	11500	11500	11500	0
196	20241002	175000	148151160	11500	11500	11500	11500	0
197	20241002	174900	148151160	11500	11500	11500	11500	0
198	20241002	174800	148151160	11500	11500	11500	11500	0
199	20241002	174700	148151160	11500	11500	11500	11500	0
200	20241002	174600	148151160	11500	11500	11500	11500	0
201	20241002	174500	148151160	11500	11500	11500	11500	0
202	20241002	174400	148151160	11500	11500	11500	11500	0
203	20241002	174300	148151160	11500	11500	11500	11500	0
204	20241002	174200	148151160	11500	11500	11500	11500	0
205	20241002	174100	148151160	11500	11500	11500	11500	0
206	20241002	174000	148151160	11500	11500	11500	11500	0
207	20241002	173900	148151160	11500	11500	11500	11500	0
208	20241002	173800	148151160	11500	11500	11500	11500	0
209	20241002	173700	148151160	11500	11500	11500	11500	0
210	20241002	173600	148151160	11500	11500	11500	11500	0
211	20241002	173500	148151160	11500	11500	11500	11500	0
212	20241002	173400	148151160	11500	11500	11500	11500	508
213	20241002	173300	148151160	11500	11500	11500	11500	0
214	20241002	173200	148151160	11500	11500	11500	11500	0
215	20241002	173100	148151160	11500	11500	11500	11500	0
216	20241002	173000	148151160	11500	11500	11500	11500	0
217	20241002	172900	148151160	11500	11500	11500	11500	0
218	20241002	172800	148151160	11500	11500	11500	11500	0
219	20241002	172700	148151160	11500	11500	11500	11500	0
220	20241002	172600	148151160	11500	11500	11500	11500	0
221	20241002	172500	148151160	11500	11500	11500	11500	0
222	20241002	172400	148151160	11500	11500	11500	11500	0
223	20241002	172300	148151160	11500	11500	11500	11500	0
224	20241002	172200	148151160	11500	11500	11500	11500	0
225	20241002	172100	148151160	11500	11500	11500	11500	0
226	20241002	172000	148151160	11500	11500	11500	11500	0
227	20241002	171900	148151160	11500	11500	11500	11500	0
228	20241002	171800	148151160	11500	11500	11500	11500	0
229	20241002	171700	148151160	11500	11500	11500	11500	0
230	20241002	171600	148151160	11500	11500	11500	11500	0
231	20241002	171500	148151160	11500	11500	11500	11500	0
232	20241002	171400	148151160	11500	11500	11500	11500	0
233	20241002	171300	148151160	11500	11500	11500	11500	0
234	20241002	171200	148151160	11500	11500	11500	11500	0
235	20241002	171100	148151160	11500	11500	11500	11500	0
236	20241002	171000	148151160	11500	11500	11500	11500	0
237	20241002	170900	148151160	11500	11500	11500	11500	0
238	20241002	170800	148151160	11500	11500	11500	11500	0
239	20241002	170700	148151160	11500	11500	11500	11500	0
240	20241002	170600	148151160	11500	11500	11500	11500	0
241	20241002	170500	148151160	11500	11500	11500	11500	0
242	20241002	170400	148151160	11500	11500	11500	11500	508
243	20241002	170300	148151160	11500	11500	11500	11500	0
244	20241002	170200	148151160	11500	11500	11500	11500	0
245	20241002	170100	148151160	11500	11500	11500	11500	0
246	20241002	170000	148151160	11500	11500	11500	11500	0
247	20241002	165900	148151160	11500	11500	11500	11500	0
248	20241002	165800	148151160	11500	11500	11500	11500	0
249	20241002	165700	148151160	11500	11500	11500	11500	0
250	20241002	165600	148151160	11500	11500	11500	11500	0
251	20241002	165500	148151160	11500	11500	11500	11500	0
252	20241002	165400	148151160	11500	11500	11500	11500	0
253	20241002	165300	148151160	11500	11500	11500	11500	0
254	20241002	165200	148151160	11500	11500	11500	11500	0
255	20241002	165100	148151160	11500	11500	11500	11500	0
256	20241002	165000	148151160	11500	11500	11500	11500	0
257	20241002	164900	148151160	11500	11500	11500	11500	0
258	20241002	164800	148151160	11500	11500	11500	11500	0
259	20241002	164700	148151160	11500	11500	11500	11500	0
260	20241002	164600	148151160	11500	11500	11500	11500	0
261	20241002	164500	148151160	11500	11500	11500	11500	0
262	20241002	164400	148151160	11500	11500	11500	11500	0
263	20241002	164300	148151160	11500	11500	11500	11500	0
264	20241002	164200	148151160	11500	11500	11500	11500	0
265	20241002	164100	148151160	11500	11500	11500	11500	0
266	20241002	164000	148151160	11500	11500	11500	11500	0
267	20241002	163900	148151160	11500	11500	11500	11500	0
268	20241002	163800	148151160	11500	11500	11500	11500	0
269	20241002	163700	148151160	11500	11500	11500	11500	0
270	20241002	163600	148151160	11500	11500	11500	11500	0
271	20241002	163500	148151160	11500	11500	11500	11500	0
272	20241002	163400	148151160	11500	11500	11500	11500	508
273	20241002	163300	148151160	11500	11500	11500	11500	0
274	20241002	163200	148151160	11500	11500	11500	11500	0
275	20241002	163100	148151160	11500	11500	11500	11500	0
276	20241002	163000	148151160	11500	11500	11500	11500	0
277	20241002	162900	148151160	11500	11500	11500	11500	0
278	20241002	162800	148151160	11500	11500	11500	11500	0
279	20241002	162700	148151160	11500	11500	11500	11500	0
280	20241002	162600	148151160	11500	11500	11500	11500	0
281	20241002	162500	148151160	11500	11500	11500	11500	0
282	20241002	162400	148151160	11500	11500	11500	11500	0
283	20241002	162300	148151160	11500	11500	11500	11500	0
284	20241002	162200	148151160	11500	11500	11500	11500	0
285	20241002	162100	148151160	11500	11500	11500	11500	0
286	20241002	162000	148151160	11500	11500	11500	11500	0
287	20241002	161900	148151160	11500	11500	11500	11500	0
288	20241002	161800	148151160	11500	11500	11500	11500	0
289	20241002	161700	148151160	11500	11500	11500	11500	0
290	20241002	161600	148151160	11500	11500	11500	11500	0
291	20241002	161500	148151160	11500	11500	11500	11500	0
292	20241002	161400	148151160	11500	11500	11500	11500	0
293	20241002	161300	148151160	11500	11500	11500	11500	0
294	20241002	161200	148151160	11500	11500	11500	11500	0
295	20241002	161100	148151160	11500	11500	11500	11500	0
296	20241002	161000	148151160	11500	11500	11500	11500	0
297	20241002	160900	148151160	11500	11500	11500	11500	0
298	20241002	160800	148151160	11500	11500	11500	11500	0
299	20241002	160700	148151160	11500	11500	11500	11500	0
300	20241002	160600	148151160	11500	11500	11500	11500	0
301	20241002	160500	148151160	11500	11500	11500	11500	0
302	20241002	160400	148151160	11500	11500	11500	11500	508
303	20241002	160300	148151160	11500	11500	11500	11500	0
304	20241002	160200	148151160	11500	11500	11500	11500	0
305	20241002	160100	148151160	11500	11500	11500	11500	0
306	20241002	160000	148151160	11500	11500	11500	11500	0
307	20241002	155900	148151160	11500	11500	11500	11500	0
308	20241002	155800	148151160	11500	11500	11500	11500	0
309	20241002	155700	148151160	11500	11500	11500	11500	0
310	20241002	155600	148151160	11500	11500	11500	11500	0
311	20241002	155500	148151160	11500	11500	11500	11500	0
312	20241002	155400	148151160	11500	11500	11500	11500	0
313	20241002	155300	148151160	11500	11500	11500	11500	0
314	20241002	155200	148151160	11500	11500	11500	11500	0
315	20241002	155100	148151160	11500	11500	11500	11500	0
316	20241002	155000	148151160	11500	11500	11500	11500	0
317	20241002	154900	148151160	11500	11500	11500	11500	0
318	20241002	154800	148151160	11500	11500	11500	11500	0
319	20241002	154700	148151160	11500	11500	11500	11500	0
320	20241002	154600	148151160	11500	11500	11500	11500	0
321	20241002	154500	148151160	11500	11500	11500	11500	0
322	20241002	154400	148151160	11500	11500	11500	11500	0
323	20241002	154300	148151160	11500	11500	11500	11500	0
324	20241002	154200	148151160	11500	11500	11500	11500	0
325	20241002	154100	148151160	11500	11500	11500	11500	0
326	20241002	154000	148151160	11500	11500	11500	11500	0
327	20241002	153900	148151160	11500	11500	11500	11500	0
328	20241002	153800	148151160	11500	11500	11500	11500	0
329	20241002	153700	148151160	11500	11500	11500	11500	0
330	20241002	153600	148151160	11500	11500	11500	11500	0
331	20241002	153500	148151160	11500	11500	11500	11500	0
332	20241002	153400	148151160	11500	11500	11500	11500	508
333	20241002	153300	148151160	11500	11500	11500	11500	0
334	20241002	153200	148151160	11500	11500	11500	11500	0
335	20241002	153100	148151160	11500	11500	11500	11500	0
336	20241002	153000	148151160	11500	11500	11500	11500	508
337	20241002	152900	142309160	11530	11530	11530	11530	0
338	20241002	152800	142309160	11530	11530	11530	11530	0
339	20241002	152700	142309160	11530	11530	11530	11530	0
340	20241002	152600	142309160	11530	11530	11530	11530	0
341	20241002	152500	142309160	11530	11530	11530	11530	0
342	20241002	152400	142309160	11530	11530	11530	11530	0
343	20241002	152300	142309160	11530	11530	11530	11530	0
344	20241002	152200	142309160	11530	11530	11530	11530	0
345	20241002	152100	142309160	11530	11530	11530	11530	0
346	20241002	152000	142309160	11530	11530	11530	11530	0
347	20241002	151900	142309160	11530	11510	11530	11500	175
348	20241002	151800	140294970	11510	11500	11510	11500	27
349	20241002	151700	139984460	11510	11510	11510	11510	89
350	20241002	151600	138960070	11520	11520	11520	11520	2
351	20241002	151500	138937030	11520	11530	11530	11520	58
352	20241002	151400	138268860	11530	11530	11530	11530	63
353	20241002	151300	137542470	11520	11520	11520	11520	0
354	20241002	151200	137542470	11520	11520	11520	11520	0
355	20241002	151100	137542470	11520	11530	11530	11520	149
356	20241002	151000	135825120	11530	11530	11530	11530	5
357	20241002	150900	135767470	11540	11540	11540	11540	9
358	20241002	150800	135663610	11530	11530	11530	11530	1
359	20241002	150700	135652080	11540	11540	11540	11540	0
360	20241002	150600	135652080	11540	11540	11540	11540	91
361	20241002	150500	134601940	11540	11540	11540	11540	15
362	20241002	150400	134428840	11570	11570	11570	11570	0
363	20241002	150300	134428840	11570	11570	11570	11570	0
364	20241002	150200	134428840	11570	11570	11570	11570	4
365	20241002	150100	134382560	11570	11570	11570	11570	0
366	20241002	150000	134382560	11570	11570	11570	11570	0
367	20241002	145900	134382560	11570	11570	11570	11570	1
368	20241002	145800	134370990	11530	11590	11590	11530	5
369	20241002	145700	134313100	11540	11580	11580	11540	70
370	20241002	145600	133504300	11590	11590	11590	11590	0
371	20241002	145500	133504300	11590	11600	11600	11590	13
372	20241002	145400	133353590	11590	11590	11590	11590	0
373	20241002	145300	133353590	11590	11590	11590	11590	0
374	20241002	145200	133353590	11590	11590	11590	11590	7
375	20241002	145100	133272460	11620	11620	11620	11620	1
376	20241002	145000	133260840	11620	11560	11620	11560	53
377	20241002	144900	132647430	11560	11560	11560	11560	6
378	20241002	144800	132578070	11530	11530	11530	11530	0
379	20241002	144700	132578070	11530	11530	11530	11530	0
380	20241002	144600	132578070	11530	11530	11530	11530	0
381	20241002	144500	132578070	11530	11530	11530	11530	0
382	20241002	144400	132578070	11530	11530	11530	11530	0
383	20241002	144300	132578070	11530	11530	11530	11530	0
384	20241002	144200	132578070	11530	11530	11530	11530	0
385	20241002	144100	132578070	11530	11530	11530	11530	0
386	20241002	144000	132578070	11530	11530	11530	11530	20
387	20241002	143900	132347470	11530	11530	11530	11530	0
388	20241002	143800	132347470	11530	11530	11530	11530	0
389	20241002	143700	132347470	11530	11540	11540	11530	15
390	20241002	143600	132174430	11540	11540	11540	11540	0
391	20241002	143500	132174430	11540	11540	11540	11540	0
392	20241002	143400	132174430	11540	11540	11540	11540	0
393	20241002	143300	132174430	11540	11540	11540	11540	18
394	20241002	143200	131966710	11540	11540	11540	11540	0
395	20241002	143100	131966710	11540	11540	11540	11540	0
396	20241002	143000	131966710	11540	11540	11540	11540	0
397	20241002	142900	131966710	11540	11540	11540	11540	7
398	20241002	142800	131885930	11540	11540	11540	11540	20
399	20241002	142700	131655130	11530	11570	11570	11530	20
400	20241002	142600	131424290	11570	11570	11570	11570	30
401	20241002	142500	131077190	11580	11580	11580	11580	0
402	20241002	142400	131077190	11580	11580	11580	11580	30
403	20241002	142300	130729790	11530	11530	11530	11530	0
404	20241002	142200	130729790	11530	11530	11530	11530	0
405	20241002	142100	130729790	11530	11530	11530	11530	0
406	20241002	142000	130729790	11530	11530	11530	11530	0
407	20241002	141900	130729790	11530	11600	11600	11530	107
408	20241002	141800	129494800	11610	11610	11610	11610	0
409	20241002	141700	129494800	11610	11590	11610	11590	28
410	20241002	141600	129170050	11590	11590	11590	11590	0
411	20241002	141500	129170050	11590	11590	11590	11590	0
412	20241002	141400	129170050	11590	11590	11590	11590	0
413	20241002	141300	129170050	11590	11590	11590	11590	0
414	20241002	141200	129170050	11590	11590	11590	11590	0
415	20241002	141100	129170050	11590	11590	11590	11590	0
416	20241002	141000	129170050	11590	11590	11590	11590	37
417	20241002	140900	128741220	11590	11590	11590	11590	13
418	20241002	140800	128590550	11560	11560	11560	11560	0
419	20241002	140700	128590550	11560	11560	11560	11560	0
420	20241002	140600	128590550	11560	11560	11560	11560	0
421	20241002	140500	128590550	11560	11560	11560	11560	2
422	20241002	140400	128567430	11530	11530	11530	11530	0
423	20241002	140300	128567430	11530	11530	11530	11530	0
424	20241002	140200	128567430	11530	11580	11580	11530	322
425	20241002	140100	124843220	11580	11580	11580	11580	0
426	20241002	140000	124843220	11580	11580	11580	11580	0
427	20241002	135900	124843220	11580	11580	11580	11580	21
428	20241002	135800	124600040	11580	11580	11580	11580	0
429	20241002	135700	124600040	11580	11580	11580	11580	0
430	20241002	135600	124600040	11580	11580	11580	11580	100
431	20241002	135500	123442040	11580	11580	11580	11580	3
432	20241002	135400	123407300	11590	11590	11590	11590	0
433	20241002	135300	123407300	11590	11590	11590	11590	0
434	20241002	135200	123407300	11590	11590	11590	11590	20
435	20241002	135100	123175500	11600	11600	11600	11600	0
436	20241002	135000	123175500	11600	11600	11600	11600	0
437	20241002	134900	123175500	11600	11600	11600	11600	10
438	20241002	134800	123059500	11600	11600	11600	11600	0
439	20241002	134700	123059500	11600	11600	11600	11600	0
440	20241002	134600	123059500	11600	11600	11600	11600	1
441	20241002	134500	123047900	11600	11600	11600	11600	0
442	20241002	134400	123047900	11600	11610	11610	11600	42
443	20241002	134300	122560590	11620	11620	11620	11620	1
444	20241002	134200	122548970	11620	11620	11620	11620	0
445	20241002	134100	122548970	11620	11620	11620	11620	0
446	20241002	134000	122548970	11620	11620	11620	11620	0
447	20241002	133900	122548970	11620	11620	11620	11620	0
448	20241002	133800	122548970	11620	11620	11620	11620	0
449	20241002	133700	122548970	11620	11620	11620	11620	0
450	20241002	133600	122548970	11620	11620	11620	11620	0
451	20241002	133500	122548970	11620	11620	11620	11620	6
452	20241002	133400	122479250	11620	11620	11620	11620	3
453	20241002	133300	122444390	11620	11620	11620	11620	0
454	20241002	133200	122444390	11620	11620	11620	11620	0
455	20241002	133100	122444390	11620	11620	11620	11620	5
456	20241002	133000	122386290	11630	11630	11630	11630	0
457	20241002	132900	122386290	11630	11630	11630	11630	0
458	20241002	132800	122386290	11630	11630	11630	11630	4
459	20241002	132700	122339770	11630	11630	11630	11630	0
460	20241002	132600	122339770	11630	11630	11630	11630	0
461	20241002	132500	122339770	11630	11630	11630	11630	21
462	20241002	132400	122095540	11640	11640	11640	11640	0
463	20241002	132300	122095540	11640	11640	11640	11640	1
464	20241002	132200	122083900	11640	11640	11640	11640	1
465	20241002	132100	122072260	11640	11640	11640	11640	2
466	20241002	132000	122048980	11640	11640	11640	11640	0
467	20241002	131900	122048980	11640	11640	11640	11640	1
468	20241002	131800	122037340	11640	11640	11640	11640	1
469	20241002	131700	122025700	11640	11640	11640	11640	2
470	20241002	131600	122002420	11640	11640	11640	11640	2
471	20241002	131500	121979140	11640	11640	11640	11640	1
472	20241002	131400	121967500	11640	11640	11640	11640	1
473	20241002	131300	121955860	11640	11640	11640	11640	0
474	20241002	131200	121955860	11640	11640	11640	11640	2
475	20241002	131100	121932580	11640	11640	11640	11640	0
476	20241002	131000	121932580	11640	11640	11640	11640	1
477	20241002	130900	121920940	11640	11640	11640	11640	1
478	20241002	130800	121909300	11640	11640	11640	11640	10
479	20241002	130700	121792900	11630	11630	11630	11630	1
480	20241002	130600	121781270	11630	11630	11630	11630	1
481	20241002	130500	121769640	11630	11630	11630	11630	51
482	20241002	130400	121176510	11630	11630	11630	11630	1
483	20241002	130300	121164880	11630	11630	11630	11630	1
484	20241002	130200	121153250	11630	11630	11630	11630	1
485	20241002	130100	121141620	11630	11630	11630	11630	1
486	20241002	130000	121129990	11630	11630	11630	11630	2
487	20241002	125900	121106730	11630	11630	11630	11630	0
488	20241002	125800	121106730	11630	11630	11630	11630	0
489	20241002	125700	121106730	11630	11630	11630	11630	0
490	20241002	125600	121106730	11630	11630	11630	11630	0
491	20241002	125500	121106730	11630	11630	11630	11630	0
492	20241002	125400	121106730	11630	11640	11640	11630	20
493	20241002	125300	120874090	11640	11640	11640	11640	1
494	20241002	125200	120862450	11640	11640	11640	11640	5
495	20241002	125100	120804250	11640	11640	11640	11640	0
496	20241002	125000	120804250	11640	11640	11640	11640	0
497	20241002	124900	120804250	11640	11640	11640	11640	1
498	20241002	124800	120792610	11630	11630	11640	11630	5
499	20241002	124700	120734440	11640	11640	11640	11640	2
500	20241002	124600	120711160	11630	11630	11630	11630	0
501	20241002	124500	120711160	11630	11630	11630	11630	0
502	20241002	124400	120711160	11630	11630	11630	11630	0
503	20241002	124300	120711160	11630	11630	11630	11630	0
504	20241002	124200	120711160	11630	11640	11640	11600	52
505	20241002	124100	120107210	11640	11640	11640	11640	1
506	20241002	124000	120095570	11640	11640	11640	11640	1
507	20241002	123900	120083930	11640	11640	11640	11640	1
508	20241002	123800	120072290	11640	11640	11640	11640	2
509	20241002	123700	120049010	11640	11640	11640	11640	2
510	20241002	123600	120025730	11640	11640	11640	11640	1
511	20241002	123500	120014090	11640	11640	11640	11640	19
512	20241002	123400	119792930	11640	11640	11640	11640	1
513	20241002	123300	119781290	11640	11640	11640	11640	1
514	20241002	123200	119769650	11640	11640	11640	11640	6
515	20241002	123100	119699810	11610	11610	11610	11610	71
516	20241002	123000	118875500	11610	11610	11610	11610	3
517	20241002	122900	118840670	11610	11610	11610	11610	1
518	20241002	122800	118829060	11610	11610	11610	11610	2
519	20241002	122700	118805840	11610	11610	11610	11610	1
520	20241002	122600	118794230	11610	11610	11610	11610	2
521	20241002	122500	118771010	11610	11610	11610	11610	2
522	20241002	122400	118747790	11610	11610	11610	11610	1
523	20241002	122300	118736180	11610	11610	11610	11610	2
524	20241002	122200	118712960	11610	11610	11610	11610	11
525	20241002	122100	118585250	11610	11610	11610	11610	1
526	20241002	122000	118573640	11610	11610	11610	11610	1
527	20241002	121900	118562030	11610	11610	11610	11610	1
528	20241002	121800	118550420	11610	11610	11610	11610	0
529	20241002	121700	118550420	11610	11610	11610	11610	31
530	20241002	121600	118190510	11610	11610	11610	11610	1
531	20241002	121500	118178900	11600	11600	11600	11600	0
532	20241002	121400	118178900	11600	11600	11600	11600	0
533	20241002	121300	118178900	11600	11610	11610	11600	3
534	20241002	121200	118144090	11600	11600	11600	11600	0
535	20241002	121100	118144090	11600	11600	11600	11600	0
536	20241002	121000	118144090	11600	11600	11600	11600	0
537	20241002	120900	118144090	11600	11600	11600	11600	0
538	20241002	120800	118144090	11600	11600	11600	11600	0
539	20241002	120700	118144090	11600	11600	11600	11600	221
540	20241002	120600	115580490	11600	11600	11600	11600	0
541	20241002	120500	115580490	11600	11600	11600	11600	0
542	20241002	120400	115580490	11600	11600	11600	11600	0
543	20241002	120300	115580490	11600	11610	11610	11600	8
544	20241002	120200	115487680	11610	11610	11610	11610	0
545	20241002	120100	115487680	11610	11610	11610	11610	3
546	20241002	120000	115452850	11610	11610	11610	11610	1
547	20241002	115900	115441240	11610	11610	11610	11610	122
548	20241002	115800	114024820	11610	11610	11610	11610	1
549	20241002	115700	114013210	11610	11610	11610	11610	0
550	20241002	115600	114013210	11610	11610	11610	11610	1
551	20241002	115500	114001600	11610	11610	11610	11610	1
552	20241002	115400	113989990	11610	11610	11610	11610	1
553	20241002	115300	113978380	11610	11610	11610	11610	0
554	20241002	115200	113978380	11610	11610	11610	11610	11
555	20241002	115100	113850670	11610	11610	11610	11610	0
556	20241002	115000	113850670	11610	11610	11610	11610	1
557	20241002	114900	113839060	11610	11610	11610	11610	0
558	20241002	114800	113839060	11610	11610	11610	11610	0
559	20241002	114700	113839060	11610	11610	11610	11610	0
560	20241002	114600	113839060	11610	11610	11610	11610	0
561	20241002	114500	113839060	11610	11610	11610	11610	0
562	20241002	114400	113839060	11610	11640	11640	11610	23
563	20241002	114300	113571840	11610	11610	11610	11610	0
564	20241002	114200	113571840	11610	11610	11610	11610	0
565	20241002	114100	113571840	11610	11610	11610	11610	0
566	20241002	114000	113571840	11610	11610	11610	11610	0
567	20241002	113900	113571840	11610	11610	11610	11610	0
568	20241002	113800	113571840	11610	11610	11610	11610	0
569	20241002	113700	113571840	11610	11610	11610	11610	0
570	20241002	113600	113571840	11610	11620	11620	11610	30
571	20241002	113500	113223340	11640	11640	11640	11640	0
572	20241002	113400	113223340	11640	11660	11660	11640	324
573	20241002	113300	109448750	11660	11680	11680	11660	9
574	20241002	113200	109343730	11680	11680	11680	11680	0
575	20241002	113100	109343730	11680	11680	11680	11680	0
576	20241002	113000	109343730	11680	11690	11690	11680	7
577	20241002	112900	109261940	11680	11680	11680	11680	0
578	20241002	112800	109261940	11680	11690	11690	11680	7
579	20241002	112700	109180120	11690	11690	11690	11690	1
580	20241002	112600	109168430	11690	11690	11690	11690	1
581	20241002	112500	109156740	11690	11680	11690	11680	2
582	20241002	112400	109133370	11680	11680	11680	11680	0
583	20241002	112300	109133370	11680	11680	11680	11680	1
584	20241002	112200	109121690	11650	11650	11650	11650	0
585	20241002	112100	109121690	11650	11650	11650	11650	1
586	20241002	112000	109110040	11690	11650	11690	11650	11
587	20241002	111900	108981490	11690	11690	11690	11690	10
588	20241002	111800	108864590	11640	11680	11680	11640	9
589	20241002	111700	108759580	11690	11690	11690	11690	2
590	20241002	111600	108736200	11690	11690	11690	11690	1
591	20241002	111500	108724510	11690	11690	11690	11690	11
592	20241002	111400	108595920	11680	11680	11680	11680	0
593	20241002	111300	108595920	11680	11690	11690	11680	2
594	20241002	111200	108572550	11690	11690	11690	11690	0
595	20241002	111100	108572550	11690	11690	11690	11690	0
596	20241002	111000	108572550	11690	11690	11690	11680	6
597	20241002	110900	108502420	11700	11690	11700	11690	37
598	20241002	110800	108069870	11630	11630	11630	11630	0
599	20241002	110700	108069870	11630	11630	11630	11630	0
600	20241002	110600	108069870	11630	11630	11630	11630	6
601	20241002	110500	108000090	11630	11630	11630	11630	13
602	20241002	110400	107848900	11630	11630	11630	11630	0
603	20241002	110300	107848900	11630	11620	11630	11620	11
604	20241002	110200	107721060	11620	11620	11620	11620	2
605	20241002	110100	107697820	11620	11620	11620	11620	7
606	20241002	110000	107616480	11610	11610	11610	11610	0
607	20241002	105900	107616480	11610	11610	11610	11610	9
608	20241002	105800	107511990	11610	11610	11610	11610	1
609	20241002	105700	107500380	11580	11580	11580	11580	0
610	20241002	105600	107500380	11580	11580	11580	11580	209
611	20241002	105500	105080160	11540	11540	11540	11540	1
612	20241002	105400	105068620	11580	11580	11580	11580	2
613	20241002	105300	105045460	11580	11580	11580	11580	13
614	20241002	105200	104894920	11580	11580	11580	11580	0
615	20241002	105100	104894920	11580	11580	11580	11580	1
616	20241002	105000	104883340	11580	11580	11580	11580	0
617	20241002	104900	104883340	11580	11580	11580	11580	3
618	20241002	104800	104848600	11530	11530	11530	11530	0
619	20241002	104700	104848600	11530	11530	11530	11530	0
620	20241002	104600	104848600	11530	11530	11530	11530	0
621	20241002	104500	104848600	11530	11530	11530	11530	0
622	20241002	104400	104848600	11530	11530	11530	11530	0
623	20241002	104300	104848600	11530	11530	11530	11530	0
624	20241002	104200	104848600	11530	11580	11580	11530	16
625	20241002	104100	104663890	11590	11590	11590	11590	30
626	20241002	104000	104316190	11590	11590	11590	11590	0
627	20241002	103900	104316190	11590	11590	11590	11590	0
628	20241002	103800	104316190	11590	11610	11610	11590	11
629	20241002	103700	104188600	11600	11600	11600	11600	0
630	20241002	103600	104188600	11600	11600	11600	11600	86
631	20241002	103500	103191000	11600	11600	11600	11600	172
632	20241002	103400	101195800	11600	11600	11600	11600	202
633	20241002	103300	98852600	11600	11600	11600	11600	0
634	20241002	103200	98852600	11600	11530	11600	11520	119
635	20241002	103100	97476430	11520	11530	11530	11520	9
636	20241002	103000	97372670	11530	11530	11530	11530	0
637	20241002	102900	97372670	11530	11510	11530	11510	100
638	20241002	102800	96221510	11510	11510	11510	11510	20
639	20241002	102700	95991310	11510	11510	11510	11510	21
640	20241002	102600	95749600	11510	11510	11510	11510	1
641	20241002	102500	95738090	11510	11510	11510	11510	236
642	20241002	102400	93021730	11510	11510	11510	11510	1
643	20241002	102300	93010220	11510	11510	11510	11510	1
644	20241002	102200	92998710	11510	11510	11510	11510	0
645	20241002	102100	92998710	11510	11510	11510	11510	6
646	20241002	102000	92929650	11510	11510	11510	11510	0
647	20241002	101900	92929650	11510	11510	11510	11510	2
648	20241002	101800	92906630	11510	11510	11510	11510	23
649	20241002	101700	92641900	11510	11510	11510	11510	4
650	20241002	101600	92595860	11510	11510	11510	11510	35
651	20241002	101500	92193010	11510	11510	11510	11510	0
652	20241002	101400	92193010	11510	11510	11510	11510	0
653	20241002	101300	92193010	11510	11510	11510	11510	1
654	20241002	101200	92181500	11510	11500	11510	11500	26
655	20241002	101100	91882440	11510	11510	11510	11510	6
656	20241002	101000	91813380	11500	11500	11500	11470	27
657	20241002	100900	91502910	11500	11500	11500	11500	0
658	20241002	100800	91502910	11500	11500	11500	11500	1
659	20241002	100700	91491410	11460	11460	11460	11460	0
660	20241002	100600	91491410	11460	11460	11460	11460	2
661	20241002	100500	91468490	11460	11500	11510	11460	30
662	20241002	100400	91123790	11480	11460	11480	11460	197
663	20241002	100300	88862390	11450	11450	11450	11450	61
664	20241002	100200	88163940	11440	11440	11440	11440	0
665	20241002	100100	88163940	11440	11440	11440	11440	14
666	20241002	100000	88003780	11430	11430	11430	11430	158
667	20241002	095900	86197840	11400	11400	11400	11400	0
668	20241002	095800	86197840	11400	11400	11400	11400	55
669	20241002	095700	85570840	11400	11410	11410	11400	50
670	20241002	095600	85000570	11420	11430	11430	11420	65
671	20241002	095500	84258190	11440	11440	11440	11440	5
672	20241002	095400	84200990	11450	11450	11450	11450	0
673	20241002	095300	84200990	11450	11470	11470	11450	13
674	20241002	095200	84052080	11470	11480	11480	11470	4
675	20241002	095100	84006180	11480	11480	11480	11480	1
676	20241002	095000	83994700	11480	11480	11480	11470	5
677	20241002	094900	83937310	11480	11480	11480	11480	3
678	20241002	094800	83902870	11480	11480	11480	11480	7
679	20241002	094700	83822510	11480	11480	11480	11480	0
680	20241002	094600	83822510	11480	11480	11480	11480	5
681	20241002	094500	83765110	11480	11440	11480	11440	199
682	20241002	094400	81488510	11440	11440	11440	11440	34
683	20241002	094300	81099550	11420	11420	11420	11420	10
684	20241002	094200	80985350	11440	11440	11440	11440	19
685	20241002	094100	80767990	11420	11420	11420	11420	20
686	20241002	094000	80539590	11420	11430	11430	11420	52
687	20241002	093900	79945240	11420	11440	11440	11420	13
688	20241002	093800	79796750	11440	11430	11440	11430	48
689	20241002	093700	79248050	11430	11430	11430	11430	105
690	20241002	093600	78047900	11430	11430	11430	11430	6
691	20241002	093500	77979320	11430	11430	11430	11430	1
692	20241002	093400	77967890	11370	11370	11370	11370	0
693	20241002	093300	77967890	11370	11370	11370	11370	50
694	20241002	093200	77399390	11370	11390	11390	11370	20
695	20241002	093100	77171660	11380	11410	11410	11380	944
696	20241002	093000	66422220	11420	11430	11430	11420	31
697	20241002	092900	66068190	11430	11440	11440	11430	262
698	20241002	092800	63073510	11440	11440	11440	11440	8
699	20241002	092700	62981990	11430	11430	11430	11430	0
700	20241002	092600	62981990	11430	11440	11440	11430	76
701	20241002	092500	62112570	11420	11420	11420	11420	23
702	20241002	092400	61849910	11420	11420	11420	11420	6
703	20241002	092300	61781390	11400	11400	11400	11400	0
704	20241002	092200	61781390	11400	11400	11400	11400	10
705	20241002	092100	61667390	11400	11410	11410	11400	107
706	20241002	092000	60446570	11410	11410	11420	11410	475
707	20241002	091900	55026810	11410	11410	11410	11410	21
708	20241002	091800	54787200	11420	11420	11420	11420	13
709	20241002	091700	54638740	11420	11430	11430	11420	19
710	20241002	091600	54421730	11440	11440	11440	11440	6
711	20241002	091500	54353090	11400	11400	11400	11400	15
712	20241002	091400	54182090	11420	11410	11440	11410	258
713	20241002	091300	51235240	11380	11390	11400	11380	210
714	20241002	091200	48844580	11380	11390	11400	11380	310
715	20241002	091100	45314070	11400	11410	11410	11390	183
716	20241002	091000	43227720	11430	11430	11430	11430	10
717	20241002	090900	43113420	11440	11500	11500	11410	962
718	20241002	090800	32103990	11480	11490	11490	11480	48
719	20241002	090700	31552820	11500	11500	11500	11500	1
720	20241002	090600	31541320	11490	11530	11540	11490	113
721	20241002	090500	30241610	11630	11630	11630	11630	0
722	20241002	090400	30241610	11630	11500	11630	11490	517
723	20241002	090300	24293900	11500	11540	11540	11470	1509
724	20241002	090200	6931100	11540	11560	11560	11540	44
725	20241002	090100	6423160	11720	11720	11720	11720	0
726	20241002	090000	6423160	11720	11530	11720	11530	557