KissMeData/176750/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204700	293545510	13730	13730	13730	13730	1006
3	20241008	204600	293545510	13730	13730	13730	13730	0
4	20241008	204500	293545510	13730	13730	13730	13730	0
5	20241008	204400	293545510	13730	13730	13730	13730	0
6	20241008	204300	293545510	13730	13730	13730	13730	0
7	20241008	204200	293545510	13730	13730	13730	13730	0
8	20241008	204100	293545510	13730	13730	13730	13730	0
9	20241008	204000	293545510	13730	13730	13730	13730	0
10	20241008	203900	293545510	13730	13730	13730	13730	0
11	20241008	203800	293545510	13730	13730	13730	13730	0
12	20241008	203700	293545510	13730	13730	13730	13730	0
13	20241008	203600	293545510	13730	13730	13730	13730	0
14	20241008	203500	293545510	13730	13730	13730	13730	0
15	20241008	203400	293545510	13730	13730	13730	13730	0
16	20241008	203300	293545510	13730	13730	13730	13730	0
17	20241008	203200	293545510	13730	13730	13730	13730	0
18	20241008	203100	293545510	13730	13730	13730	13730	0
19	20241008	203000	293545510	13730	13730	13730	13730	0
20	20241008	202900	293545510	13730	13730	13730	13730	0
21	20241008	202800	293545510	13730	13730	13730	13730	0
22	20241008	202700	293545510	13730	13730	13730	13730	0
23	20241008	202600	293545510	13730	13730	13730	13730	0
24	20241008	202500	293545510	13730	13730	13730	13730	0
25	20241008	202400	293545510	13730	13730	13730	13730	0
26	20241008	202300	293545510	13730	13730	13730	13730	0
27	20241008	202200	293545510	13730	13730	13730	13730	0
28	20241008	202100	293545510	13730	13730	13730	13730	0
29	20241008	202000	293545510	13730	13730	13730	13730	0
30	20241008	201900	293545510	13730	13730	13730	13730	0
31	20241008	201800	293545510	13730	13730	13730	13730	0
32	20241008	201700	293545510	13730	13730	13730	13730	1006
33	20241008	201600	293545510	13730	13730	13730	13730	0
34	20241008	201500	293545510	13730	13730	13730	13730	0
35	20241008	201400	293545510	13730	13730	13730	13730	0
36	20241008	201300	293545510	13730	13730	13730	13730	0
37	20241008	201200	293545510	13730	13730	13730	13730	0
38	20241008	201100	293545510	13730	13730	13730	13730	0
39	20241008	201000	293545510	13730	13730	13730	13730	0
40	20241008	200900	293545510	13730	13730	13730	13730	0
41	20241008	200800	293545510	13730	13730	13730	13730	0
42	20241008	200700	293545510	13730	13730	13730	13730	0
43	20241008	200600	293545510	13730	13730	13730	13730	0
44	20241008	200500	293545510	13730	13730	13730	13730	0
45	20241008	200400	293545510	13730	13730	13730	13730	0
46	20241008	200300	293545510	13730	13730	13730	13730	0
47	20241008	200200	293545510	13730	13730	13730	13730	0
48	20241008	200100	293545510	13730	13730	13730	13730	0
49	20241008	200000	293545510	13730	13730	13730	13730	0
50	20241008	195900	293545510	13730	13730	13730	13730	0
51	20241008	195800	293545510	13730	13730	13730	13730	0
52	20241008	195700	293545510	13730	13730	13730	13730	0
53	20241008	195600	293545510	13730	13730	13730	13730	0
54	20241008	195500	293545510	13730	13730	13730	13730	0
55	20241008	195400	293545510	13730	13730	13730	13730	0
56	20241008	195300	293545510	13730	13730	13730	13730	0
57	20241008	195200	293545510	13730	13730	13730	13730	0
58	20241008	195100	293545510	13730	13730	13730	13730	0
59	20241008	195000	293545510	13730	13730	13730	13730	0
60	20241008	194900	293545510	13730	13730	13730	13730	0
61	20241008	194800	293545510	13730	13730	13730	13730	0
62	20241008	194700	293545510	13730	13730	13730	13730	1006
63	20241008	194600	293545510	13730	13730	13730	13730	0
64	20241008	194500	293545510	13730	13730	13730	13730	0
65	20241008	194400	293545510	13730	13730	13730	13730	0
66	20241008	194300	293545510	13730	13730	13730	13730	0
67	20241008	194200	293545510	13730	13730	13730	13730	0
68	20241008	194100	293545510	13730	13730	13730	13730	0
69	20241008	194000	293545510	13730	13730	13730	13730	0
70	20241008	193900	293545510	13730	13730	13730	13730	0
71	20241008	193800	293545510	13730	13730	13730	13730	0
72	20241008	193700	293545510	13730	13730	13730	13730	0
73	20241008	193600	293545510	13730	13730	13730	13730	0
74	20241008	193500	293545510	13730	13730	13730	13730	0
75	20241008	193400	293545510	13730	13730	13730	13730	0
76	20241008	193300	293545510	13730	13730	13730	13730	0
77	20241008	193200	293545510	13730	13730	13730	13730	0
78	20241008	193100	293545510	13730	13730	13730	13730	0
79	20241008	193000	293545510	13730	13730	13730	13730	0
80	20241008	192900	293545510	13730	13730	13730	13730	0
81	20241008	192800	293545510	13730	13730	13730	13730	0
82	20241008	192700	293545510	13730	13730	13730	13730	0
83	20241008	192600	293545510	13730	13730	13730	13730	0
84	20241008	192500	293545510	13730	13730	13730	13730	0
85	20241008	192400	293545510	13730	13730	13730	13730	0
86	20241008	192300	293545510	13730	13730	13730	13730	0
87	20241008	192200	293545510	13730	13730	13730	13730	0
88	20241008	192100	293545510	13730	13730	13730	13730	0
89	20241008	192000	293545510	13730	13730	13730	13730	0
90	20241008	191900	293545510	13730	13730	13730	13730	0
91	20241008	191800	293545510	13730	13730	13730	13730	0
92	20241008	191700	293545510	13730	13730	13730	13730	1006
93	20241008	191600	293545510	13730	13730	13730	13730	0
94	20241008	191500	293545510	13730	13730	13730	13730	0
95	20241008	191400	293545510	13730	13730	13730	13730	0
96	20241008	191300	293545510	13730	13730	13730	13730	0
97	20241008	191200	293545510	13730	13730	13730	13730	0
98	20241008	191100	293545510	13730	13730	13730	13730	0
99	20241008	191000	293545510	13730	13730	13730	13730	0
100	20241008	190900	293545510	13730	13730	13730	13730	0
101	20241008	190800	293545510	13730	13730	13730	13730	0
102	20241008	190700	293545510	13730	13730	13730	13730	0
103	20241008	190600	293545510	13730	13730	13730	13730	0
104	20241008	190500	293545510	13730	13730	13730	13730	0
105	20241008	190400	293545510	13730	13730	13730	13730	0
106	20241008	190300	293545510	13730	13730	13730	13730	0
107	20241008	190200	293545510	13730	13730	13730	13730	0
108	20241008	190100	293545510	13730	13730	13730	13730	0
109	20241008	190000	293545510	13730	13730	13730	13730	0
110	20241008	185900	293545510	13730	13730	13730	13730	0
111	20241008	185800	293545510	13730	13730	13730	13730	0
112	20241008	185700	293545510	13730	13730	13730	13730	0
113	20241008	185600	293545510	13730	13730	13730	13730	0
114	20241008	185500	293545510	13730	13730	13730	13730	0
115	20241008	185400	293545510	13730	13730	13730	13730	0
116	20241008	185300	293545510	13730	13730	13730	13730	0
117	20241008	185200	293545510	13730	13730	13730	13730	0
118	20241008	185100	293545510	13730	13730	13730	13730	0
119	20241008	185000	293545510	13730	13730	13730	13730	0
120	20241008	184900	293545510	13730	13730	13730	13730	0
121	20241008	184800	293545510	13730	13730	13730	13730	0
122	20241008	184700	293545510	13730	13730	13730	13730	1006
123	20241008	184600	293545510	13730	13730	13730	13730	0
124	20241008	184500	293545510	13730	13730	13730	13730	0
125	20241008	184400	293545510	13730	13730	13730	13730	0
126	20241008	184300	293545510	13730	13730	13730	13730	0
127	20241008	184200	293545510	13730	13730	13730	13730	0
128	20241008	184100	293545510	13730	13730	13730	13730	0
129	20241008	184000	293545510	13730	13730	13730	13730	0
130	20241008	183900	293545510	13730	13730	13730	13730	0
131	20241008	183800	293545510	13730	13730	13730	13730	0
132	20241008	183700	293545510	13730	13730	13730	13730	0
133	20241008	183600	293545510	13730	13730	13730	13730	0
134	20241008	183500	293545510	13730	13730	13730	13730	0
135	20241008	183400	293545510	13730	13730	13730	13730	0
136	20241008	183300	293545510	13730	13730	13730	13730	0
137	20241008	183200	293545510	13730	13730	13730	13730	0
138	20241008	183100	293545510	13730	13730	13730	13730	0
139	20241008	183000	293545510	13730	13730	13730	13730	0
140	20241008	182900	293545510	13730	13730	13730	13730	0
141	20241008	182800	293545510	13730	13730	13730	13730	0
142	20241008	182700	293545510	13730	13730	13730	13730	0
143	20241008	182600	293545510	13730	13730	13730	13730	0
144	20241008	182500	293545510	13730	13730	13730	13730	0
145	20241008	182400	293545510	13730	13730	13730	13730	0
146	20241008	182300	293545510	13730	13730	13730	13730	0
147	20241008	182200	293545510	13730	13730	13730	13730	0
148	20241008	182100	293545510	13730	13730	13730	13730	0
149	20241008	182000	293545510	13730	13730	13730	13730	0
150	20241008	181900	293545510	13730	13730	13730	13730	0
151	20241008	181800	293545510	13730	13730	13730	13730	0
152	20241008	181700	293545510	13730	13730	13730	13730	1006
153	20241008	181600	293545510	13730	13730	13730	13730	0
154	20241008	181500	293545510	13730	13730	13730	13730	0
155	20241008	181400	293545510	13730	13730	13730	13730	0
156	20241008	181300	293545510	13730	13730	13730	13730	0
157	20241008	181200	293545510	13730	13730	13730	13730	0
158	20241008	181100	293545510	13730	13730	13730	13730	0
159	20241008	181000	293545510	13730	13730	13730	13730	0
160	20241008	180900	293545510	13730	13730	13730	13730	0
161	20241008	180800	293545510	13730	13730	13730	13730	0
162	20241008	180700	293545510	13730	13730	13730	13730	0
163	20241008	180600	293545510	13730	13730	13730	13730	0
164	20241008	180500	293545510	13730	13730	13730	13730	0
165	20241008	180400	293545510	13730	13730	13730	13730	0
166	20241008	180300	293545510	13730	13730	13730	13730	0
167	20241008	180200	293545510	13730	13730	13730	13730	0
168	20241008	180100	293545510	13730	13730	13730	13730	0
169	20241008	180000	293545510	13730	13730	13730	13730	0
170	20241008	175900	293545510	13730	13730	13730	13730	0
171	20241008	175800	293545510	13730	13730	13730	13730	0
172	20241008	175700	293545510	13730	13730	13730	13730	0
173	20241008	175600	293545510	13730	13730	13730	13730	0
174	20241008	175500	293545510	13730	13730	13730	13730	0
175	20241008	175400	293545510	13730	13730	13730	13730	0
176	20241008	175300	293545510	13730	13730	13730	13730	0
177	20241008	175200	293545510	13730	13730	13730	13730	0
178	20241008	175100	293545510	13730	13730	13730	13730	0
179	20241008	175000	293545510	13730	13730	13730	13730	0
180	20241008	174900	293545510	13730	13730	13730	13730	0
181	20241008	174800	293545510	13730	13730	13730	13730	0
182	20241008	174700	293545510	13730	13730	13730	13730	1006
183	20241008	174600	293545510	13730	13730	13730	13730	0
184	20241008	174500	293545510	13730	13730	13730	13730	0
185	20241008	174400	293545510	13730	13730	13730	13730	0
186	20241008	174300	293545510	13730	13730	13730	13730	0
187	20241008	174200	293545510	13730	13730	13730	13730	0
188	20241008	174100	293545510	13730	13730	13730	13730	0
189	20241008	174000	293545510	13730	13730	13730	13730	0
190	20241008	173900	293545510	13730	13730	13730	13730	0
191	20241008	173800	293545510	13730	13730	13730	13730	0
192	20241008	173700	293545510	13730	13730	13730	13730	0
193	20241008	173600	293545510	13730	13730	13730	13730	0
194	20241008	173500	293545510	13730	13730	13730	13730	0
195	20241008	173400	293545510	13730	13730	13730	13730	0
196	20241008	173300	293545510	13730	13730	13730	13730	0
197	20241008	173200	293545510	13730	13730	13730	13730	0
198	20241008	173100	293545510	13730	13730	13730	13730	0
199	20241008	173000	293545510	13730	13730	13730	13730	0
200	20241008	172900	293545510	13730	13730	13730	13730	0
201	20241008	172800	293545510	13730	13730	13730	13730	0
202	20241008	172700	293545510	13730	13730	13730	13730	0
203	20241008	172600	293545510	13730	13730	13730	13730	0
204	20241008	172500	293545510	13730	13730	13730	13730	0
205	20241008	172400	293545510	13730	13730	13730	13730	0
206	20241008	172300	293545510	13730	13730	13730	13730	0
207	20241008	172200	293545510	13730	13730	13730	13730	0
208	20241008	172100	293545510	13730	13730	13730	13730	0
209	20241008	172000	293545510	13730	13730	13730	13730	0
210	20241008	171900	293545510	13730	13730	13730	13730	0
211	20241008	171800	293545510	13730	13730	13730	13730	0
212	20241008	171700	293545510	13730	13730	13730	13730	1006
213	20241008	171600	293545510	13730	13730	13730	13730	0
214	20241008	171500	293545510	13730	13730	13730	13730	0
215	20241008	171400	293545510	13730	13730	13730	13730	0
216	20241008	171300	293545510	13730	13730	13730	13730	0
217	20241008	171200	293545510	13730	13730	13730	13730	0
218	20241008	171100	293545510	13730	13730	13730	13730	0
219	20241008	171000	293545510	13730	13730	13730	13730	0
220	20241008	170900	293545510	13730	13730	13730	13730	0
221	20241008	170800	293545510	13730	13730	13730	13730	0
222	20241008	170700	293545510	13730	13730	13730	13730	0
223	20241008	170600	293545510	13730	13730	13730	13730	0
224	20241008	170500	293545510	13730	13730	13730	13730	0
225	20241008	170400	293545510	13730	13730	13730	13730	0
226	20241008	170300	293545510	13730	13730	13730	13730	0
227	20241008	170200	293545510	13730	13730	13730	13730	0
228	20241008	170100	293545510	13730	13730	13730	13730	0
229	20241008	170000	293545510	13730	13730	13730	13730	0
230	20241008	165900	293545510	13730	13730	13730	13730	0
231	20241008	165800	293545510	13730	13730	13730	13730	0
232	20241008	165700	293545510	13730	13730	13730	13730	0
233	20241008	165600	293545510	13730	13730	13730	13730	0
234	20241008	165500	293545510	13730	13730	13730	13730	0
235	20241008	165400	293545510	13730	13730	13730	13730	0
236	20241008	165300	293545510	13730	13730	13730	13730	0
237	20241008	165200	293545510	13730	13730	13730	13730	0
238	20241008	165100	293545510	13730	13730	13730	13730	0
239	20241008	165000	293545510	13730	13730	13730	13730	0
240	20241008	164900	293545510	13730	13730	13730	13730	0
241	20241008	164800	293545510	13730	13730	13730	13730	0
242	20241008	164700	293545510	13730	13730	13730	13730	1006
243	20241008	164600	293545510	13730	13730	13730	13730	0
244	20241008	164500	293545510	13730	13730	13730	13730	0
245	20241008	164400	293545510	13730	13730	13730	13730	0
246	20241008	164300	293545510	13730	13730	13730	13730	0
247	20241008	164200	293545510	13730	13730	13730	13730	0
248	20241008	164100	293545510	13730	13730	13730	13730	0
249	20241008	164000	293545510	13730	13730	13730	13730	0
250	20241008	163900	293545510	13730	13730	13730	13730	0
251	20241008	163800	293545510	13730	13730	13730	13730	0
252	20241008	163700	293545510	13730	13730	13730	13730	0
253	20241008	163600	293545510	13730	13730	13730	13730	0
254	20241008	163500	293545510	13730	13730	13730	13730	0
255	20241008	163400	293545510	13730	13730	13730	13730	0
256	20241008	163300	293545510	13730	13730	13730	13730	0
257	20241008	163200	293545510	13730	13730	13730	13730	0
258	20241008	163100	293545510	13730	13730	13730	13730	0
259	20241008	163000	293545510	13730	13730	13730	13730	0
260	20241008	162900	293545510	13730	13730	13730	13730	0
261	20241008	162800	293545510	13730	13730	13730	13730	0
262	20241008	162700	293545510	13730	13730	13730	13730	0
263	20241008	162600	293545510	13730	13730	13730	13730	0
264	20241008	162500	293545510	13730	13730	13730	13730	0
265	20241008	162400	293545510	13730	13730	13730	13730	0
266	20241008	162300	293545510	13730	13730	13730	13730	0
267	20241008	162200	293545510	13730	13730	13730	13730	0
268	20241008	162100	293545510	13730	13730	13730	13730	0
269	20241008	162000	293545510	13730	13730	13730	13730	0
270	20241008	161900	293545510	13730	13730	13730	13730	0
271	20241008	161800	293545510	13730	13730	13730	13730	0
272	20241008	161700	293545510	13730	13730	13730	13730	1006
273	20241008	161600	293545510	13730	13730	13730	13730	0
274	20241008	161500	293545510	13730	13730	13730	13730	0
275	20241008	161400	293545510	13730	13730	13730	13730	0
276	20241008	161300	293545510	13730	13730	13730	13730	0
277	20241008	161200	293545510	13730	13730	13730	13730	0
278	20241008	161100	293545510	13730	13730	13730	13730	0
279	20241008	161000	293545510	13730	13730	13730	13730	0
280	20241008	160900	293545510	13730	13730	13730	13730	0
281	20241008	160800	293545510	13730	13730	13730	13730	0
282	20241008	160700	293545510	13730	13730	13730	13730	0
283	20241008	160600	293545510	13730	13730	13730	13730	0
284	20241008	160500	293545510	13730	13730	13730	13730	0
285	20241008	160400	293545510	13730	13730	13730	13730	0
286	20241008	160300	293545510	13730	13730	13730	13730	0
287	20241008	160200	293545510	13730	13730	13730	13730	0
288	20241008	160100	293545510	13730	13730	13730	13730	0
289	20241008	160000	293545510	13730	13730	13730	13730	0
290	20241008	155900	293545510	13730	13730	13730	13730	0
291	20241008	155800	293545510	13730	13730	13730	13730	0
292	20241008	155700	293545510	13730	13730	13730	13730	0
293	20241008	155600	293545510	13730	13730	13730	13730	0
294	20241008	155500	293545510	13730	13730	13730	13730	0
295	20241008	155400	293545510	13730	13730	13730	13730	0
296	20241008	155300	293545510	13730	13730	13730	13730	0
297	20241008	155200	293545510	13730	13730	13730	13730	0
298	20241008	155100	293545510	13730	13730	13730	13730	0
299	20241008	155000	293545510	13730	13730	13730	13730	0
300	20241008	154900	293545510	13730	13730	13730	13730	0
301	20241008	154800	293545510	13730	13730	13730	13730	0
302	20241008	154700	293545510	13730	13730	13730	13730	1006
303	20241008	154600	293545510	13730	13730	13730	13730	0
304	20241008	154500	293545510	13730	13730	13730	13730	0
305	20241008	154400	293545510	13730	13730	13730	13730	0
306	20241008	154300	293545510	13730	13730	13730	13730	0
307	20241008	154200	293545510	13730	13730	13730	13730	0
308	20241008	154100	293545510	13730	13730	13730	13730	0
309	20241008	154000	293545510	13730	13730	13730	13730	0
310	20241008	153900	293545510	13730	13730	13730	13730	0
311	20241008	153800	293545510	13730	13730	13730	13730	0
312	20241008	153700	293545510	13730	13730	13730	13730	0
313	20241008	153600	293545510	13730	13730	13730	13730	0
314	20241008	153500	293545510	13730	13730	13730	13730	0
315	20241008	153400	293545510	13730	13730	13730	13730	0
316	20241008	153300	293545510	13730	13730	13730	13730	0
317	20241008	153200	293545510	13730	13730	13730	13730	0
318	20241008	153100	293545510	13730	13730	13730	13730	0
319	20241008	153000	293545510	13730	13730	13730	13730	1006
320	20241008	152900	279733130	13730	13730	13730	13730	0
321	20241008	152800	279733130	13730	13730	13730	13730	0
322	20241008	152700	279733130	13730	13730	13730	13730	0
323	20241008	152600	279733130	13730	13730	13730	13730	0
324	20241008	152500	279733130	13730	13730	13730	13730	0
325	20241008	152400	279733130	13730	13730	13730	13730	0
326	20241008	152300	279733130	13730	13730	13730	13730	0
327	20241008	152200	279733130	13730	13730	13730	13730	0
328	20241008	152100	279733130	13730	13730	13730	13730	0
329	20241008	152000	279733130	13730	13730	13730	13730	0
330	20241008	151900	279733130	13730	13700	13730	13700	30
331	20241008	151800	279321270	13760	13760	13760	13760	0
332	20241008	151700	279321270	13760	13760	13760	13760	0
333	20241008	151600	279321270	13760	13760	13760	13760	0
334	20241008	151500	279321270	13760	13760	13760	13760	0
335	20241008	151400	279321270	13760	13760	13760	13760	0
336	20241008	151300	279321270	13760	13760	13760	13760	0
337	20241008	151200	279321270	13760	13760	13760	13760	0
338	20241008	151100	279321270	13760	13760	13760	13760	0
339	20241008	151000	279321270	13760	13760	13760	13760	0
340	20241008	150900	279321270	13760	13760	13760	13760	1
341	20241008	150800	279307510	13540	13540	13540	13540	0
342	20241008	150700	279307510	13540	13540	13540	13540	0
343	20241008	150600	279307510	13540	13540	13540	13540	0
344	20241008	150500	279307510	13540	13540	13540	13540	0
345	20241008	150400	279307510	13540	13540	13540	13540	25
346	20241008	150300	278969010	13540	13540	13540	13540	25
347	20241008	150200	278630510	13530	13530	13530	13530	0
348	20241008	150100	278630510	13530	13540	13540	13530	200
349	20241008	150000	275924410	13530	13540	13540	13530	500
350	20241008	145900	269155980	13540	13550	13550	13540	700
351	20241008	145800	259675980	13540	13550	13550	13540	200
352	20241008	145700	256966980	13780	13550	13780	13540	801
353	20241008	145600	246113760	13570	13570	13570	13570	100
354	20241008	145500	244756760	13800	13800	13800	13800	0
355	20241008	145400	244756760	13800	13800	13800	13800	0
356	20241008	145300	244756760	13800	13800	13800	13800	0
357	20241008	145200	244756760	13800	13800	13800	13800	0
358	20241008	145100	244756760	13800	13800	13800	13800	0
359	20241008	145000	244756760	13800	13800	13800	13800	1
360	20241008	144900	244742960	13550	13550	13550	13550	0
361	20241008	144800	244742960	13550	13550	13550	13550	0
362	20241008	144700	244742960	13550	13550	13550	13550	0
363	20241008	144600	244742960	13550	13550	13550	13550	0
364	20241008	144500	244742960	13550	13550	13550	13550	0
365	20241008	144400	244742960	13550	13700	13700	13550	20
366	20241008	144300	244471510	13800	13800	13800	13800	20
367	20241008	144200	244195510	13800	13800	13800	13800	0
368	20241008	144100	244195510	13800	13800	13800	13800	0
369	20241008	144000	244195510	13800	13800	13800	13800	30
370	20241008	143900	243781510	13800	13800	13800	13800	0
371	20241008	143800	243781510	13800	13800	13800	13800	40
372	20241008	143700	243229510	13700	13700	13700	13700	0
373	20241008	143600	243229510	13700	13700	13700	13700	1
374	20241008	143500	243215810	13800	13800	13800	13800	0
375	20241008	143400	243215810	13800	13800	13800	13800	0
376	20241008	143300	243215810	13800	13800	13800	13800	0
377	20241008	143200	243215810	13800	13800	13800	13800	0
378	20241008	143100	243215810	13800	13800	13800	13800	0
379	20241008	143000	243215810	13800	13800	13800	13800	0
380	20241008	142900	243215810	13800	13800	13800	13800	0
381	20241008	142800	243215810	13800	13800	13800	13800	0
382	20241008	142700	243215810	13800	13800	13800	13800	0
383	20241008	142600	243215810	13800	13800	13800	13800	0
384	20241008	142500	243215810	13800	13800	13800	13800	0
385	20241008	142400	243215810	13800	13800	13800	13800	1
386	20241008	142300	243202010	13800	13800	13800	13800	0
387	20241008	142200	243202010	13800	13800	13800	13800	0
388	20241008	142100	243202010	13800	13800	13800	13800	0
389	20241008	142000	243202010	13800	13800	13800	13800	0
390	20241008	141900	243202010	13800	13800	13800	13800	0
391	20241008	141800	243202010	13800	13800	13800	13800	0
392	20241008	141700	243202010	13800	13800	13800	13800	305
393	20241008	141600	238993010	13800	13800	13800	13800	0
394	20241008	141500	238993010	13800	13800	13800	13800	0
395	20241008	141400	238993010	13800	13750	13800	13750	1800
396	20241008	141300	214180960	13750	13750	13750	13750	0
397	20241008	141200	214180960	13750	13750	13750	13750	5
398	20241008	141100	214112210	13750	13750	13750	13750	0
399	20241008	141000	214112210	13750	13750	13750	13750	0
400	20241008	140900	214112210	13750	13750	13750	13750	3
401	20241008	140800	214070960	13750	13750	13750	13750	0
402	20241008	140700	214070960	13750	13750	13750	13750	0
403	20241008	140600	214070960	13750	13750	13750	13750	0
404	20241008	140500	214070960	13750	13750	13750	13750	0
405	20241008	140400	214070960	13750	13750	13750	13750	4
406	20241008	140300	214015960	13750	13750	13750	13750	0
407	20241008	140200	214015960	13750	13750	13750	13750	0
408	20241008	140100	214015960	13750	13750	13750	13750	0
409	20241008	140000	214015960	13750	13750	13750	13750	0
410	20241008	135900	214015960	13750	13750	13750	13750	0
411	20241008	135800	214015960	13750	13750	13750	13750	0
412	20241008	135700	214015960	13750	13750	13750	13750	45
413	20241008	135600	213397210	13750	13700	13750	13700	16
414	20241008	135500	213177960	13700	13700	13700	13700	0
415	20241008	135400	213177960	13700	13700	13700	13700	0
416	20241008	135300	213177960	13700	13700	13700	13700	100
417	20241008	135200	211807960	13700	13700	13700	13700	1
418	20241008	135100	211794260	13700	13550	13700	13550	1800
419	20241008	135000	187315560	13540	13540	13540	13540	2
420	20241008	134900	187288480	13540	13540	13540	13540	0
421	20241008	134800	187288480	13540	13540	13540	13540	71
422	20241008	134700	186327140	13550	13550	13550	13550	0
423	20241008	134600	186327140	13550	13550	13550	13550	0
424	20241008	134500	186327140	13550	13550	13550	13550	0
425	20241008	134400	186327140	13550	13550	13550	13550	0
426	20241008	134300	186327140	13550	13550	13550	13550	0
427	20241008	134200	186327140	13550	13550	13550	13550	0
428	20241008	134100	186327140	13550	13550	13550	13550	0
429	20241008	134000	186327140	13550	13550	13550	13550	0
430	20241008	133900	186327140	13550	13550	13550	13550	0
431	20241008	133800	186327140	13550	13550	13550	13550	0
432	20241008	133700	186327140	13550	13550	13550	13550	0
433	20241008	133600	186327140	13550	13550	13550	13550	0
434	20241008	133500	186327140	13550	13550	13550	13550	0
435	20241008	133400	186327140	13550	13550	13550	13550	0
436	20241008	133300	186327140	13550	13550	13550	13550	1
437	20241008	133200	186313590	13550	13550	13550	13550	0
438	20241008	133100	186313590	13550	13550	13550	13550	1
439	20241008	133000	186300040	13540	13540	13540	13540	1
440	20241008	132900	186286500	13550	13550	13550	13550	0
441	20241008	132800	186286500	13550	13550	13550	13550	0
442	20241008	132700	186286500	13550	13550	13550	13550	0
443	20241008	132600	186286500	13550	13550	13550	13550	0
444	20241008	132500	186286500	13550	13550	13550	13550	0
445	20241008	132400	186286500	13550	13550	13550	13550	0
446	20241008	132300	186286500	13550	13550	13550	13550	0
447	20241008	132200	186286500	13550	13550	13550	13550	0
448	20241008	132100	186286500	13550	13550	13550	13550	0
449	20241008	132000	186286500	13550	13550	13550	13550	0
450	20241008	131900	186286500	13550	13550	13550	13550	0
451	20241008	131800	186286500	13550	13550	13550	13550	0
452	20241008	131700	186286500	13550	13550	13550	13550	0
453	20241008	131600	186286500	13550	13550	13550	13550	0
454	20241008	131500	186286500	13550	13550	13550	13550	0
455	20241008	131400	186286500	13550	13550	13550	13550	0
456	20241008	131300	186286500	13550	13550	13550	13550	0
457	20241008	131200	186286500	13550	13550	13550	13550	0
458	20241008	131100	186286500	13550	13550	13550	13550	0
459	20241008	131000	186286500	13550	13550	13550	13550	0
460	20241008	130900	186286500	13550	13550	13550	13550	0
461	20241008	130800	186286500	13550	13550	13550	13550	0
462	20241008	130700	186286500	13550	13550	13550	13550	0
463	20241008	130600	186286500	13550	13550	13550	13550	0
464	20241008	130500	186286500	13550	13550	13550	13550	0
465	20241008	130400	186286500	13550	13550	13550	13550	0
466	20241008	130300	186286500	13550	13550	13550	13550	0
467	20241008	130200	186286500	13550	13550	13550	13550	0
468	20241008	130100	186286500	13550	13550	13550	13550	0
469	20241008	130000	186286500	13550	13550	13550	13550	0
470	20241008	125900	186286500	13550	13550	13550	13550	0
471	20241008	125800	186286500	13550	13550	13550	13550	0
472	20241008	125700	186286500	13550	13550	13550	13550	0
473	20241008	125600	186286500	13550	13550	13550	13550	0
474	20241008	125500	186286500	13550	13550	13550	13550	0
475	20241008	125400	186286500	13550	13550	13550	13550	0
476	20241008	125300	186286500	13550	13550	13550	13550	0
477	20241008	125200	186286500	13550	13550	13550	13550	0
478	20241008	125100	186286500	13550	13550	13550	13550	10
479	20241008	125000	186151000	13550	13550	13550	13550	0
480	20241008	124900	186151000	13550	13550	13550	13550	0
481	20241008	124800	186151000	13550	13550	13550	13550	0
482	20241008	124700	186151000	13550	13550	13550	13550	0
483	20241008	124600	186151000	13550	13550	13550	13550	0
484	20241008	124500	186151000	13550	13550	13550	13550	0
485	20241008	124400	186151000	13550	13550	13550	13550	0
486	20241008	124300	186151000	13550	13550	13550	13550	0
487	20241008	124200	186151000	13550	13550	13550	13550	0
488	20241008	124100	186151000	13550	13550	13550	13550	0
489	20241008	124000	186151000	13550	13550	13550	13550	0
490	20241008	123900	186151000	13550	13550	13550	13550	0
491	20241008	123800	186151000	13550	13550	13550	13550	0
492	20241008	123700	186151000	13550	13550	13550	13550	0
493	20241008	123600	186151000	13550	13550	13550	13550	0
494	20241008	123500	186151000	13550	13550	13550	13550	0
495	20241008	123400	186151000	13550	13550	13550	13550	0
496	20241008	123300	186151000	13550	13550	13550	13550	0
497	20241008	123200	186151000	13550	13550	13550	13550	0
498	20241008	123100	186151000	13550	13550	13550	13550	0
499	20241008	123000	186151000	13550	13550	13550	13550	0
500	20241008	122900	186151000	13550	13550	13550	13550	0
501	20241008	122800	186151000	13550	13550	13550	13550	0
502	20241008	122700	186151000	13550	13550	13550	13550	0
503	20241008	122600	186151000	13550	13550	13550	13550	0
504	20241008	122500	186151000	13550	13550	13550	13550	0
505	20241008	122400	186151000	13550	13550	13550	13550	0
506	20241008	122300	186151000	13550	13550	13550	13550	0
507	20241008	122200	186151000	13550	13550	13550	13550	0
508	20241008	122100	186151000	13550	13550	13550	13550	0
509	20241008	122000	186151000	13550	13550	13550	13550	0
510	20241008	121900	186151000	13550	13550	13550	13550	0
511	20241008	121800	186151000	13550	13550	13550	13550	0
512	20241008	121700	186151000	13550	13550	13550	13550	0
513	20241008	121600	186151000	13550	13550	13550	13550	0
514	20241008	121500	186151000	13550	13550	13550	13550	0
515	20241008	121400	186151000	13550	13550	13550	13550	0
516	20241008	121300	186151000	13550	13550	13550	13550	0
517	20241008	121200	186151000	13550	13550	13550	13550	1
518	20241008	121100	186137450	13550	13550	13550	13550	200
519	20241008	121000	183427450	13410	13410	13410	13410	0
520	20241008	120900	183427450	13410	13410	13410	13410	0
521	20241008	120800	183427450	13410	13410	13410	13410	435
522	20241008	120700	177594100	13550	13550	13550	13550	1
523	20241008	120600	177580550	13550	13550	13550	13550	0
524	20241008	120500	177580550	13550	13550	13550	13550	0
525	20241008	120400	177580550	13550	13550	13550	13550	0
526	20241008	120300	177580550	13550	13550	13550	13550	1
527	20241008	120200	177567000	13420	13420	13420	13420	524
528	20241008	120100	170534920	13420	13420	13420	13420	0
529	20241008	120000	170534920	13420	13430	13430	13420	576
530	20241008	115900	162804960	13550	13550	13550	13550	0
531	20241008	115800	162804960	13550	13550	13550	13550	0
532	20241008	115700	162804960	13550	13550	13550	13550	0
533	20241008	115600	162804960	13550	13550	13550	13550	0
534	20241008	115500	162804960	13550	13550	13550	13550	1
535	20241008	115400	162791410	13510	13510	13510	13510	29
536	20241008	115300	162399620	13510	13510	13510	13510	180
537	20241008	115200	159967820	13500	13500	13500	13500	140
538	20241008	115100	158077820	13500	13500	13500	13500	0
539	20241008	115000	158077820	13500	13500	13500	13500	0
540	20241008	114900	158077820	13500	13500	13500	13500	0
541	20241008	114800	158077820	13500	13500	13500	13500	0
542	20241008	114700	158077820	13500	13500	13500	13500	0
543	20241008	114600	158077820	13500	13500	13500	13500	0
544	20241008	114500	158077820	13500	13500	13500	13500	0
545	20241008	114400	158077820	13500	13500	13500	13500	1
546	20241008	114300	158064320	13420	13420	13420	13420	0
547	20241008	114200	158064320	13420	13420	13420	13420	0
548	20241008	114100	158064320	13420	13420	13420	13420	0
549	20241008	114000	158064320	13420	13420	13420	13420	0
550	20241008	113900	158064320	13420	13420	13420	13420	0
551	20241008	113800	158064320	13420	13410	13420	13410	42
552	20241008	113700	157500720	13410	13410	13410	13410	3
553	20241008	113600	157460490	13410	13410	13410	13410	793
554	20241008	113500	146826360	13420	13420	13420	13420	262
555	20241008	113400	143310320	13500	13500	13500	13500	1
556	20241008	113300	143296820	13500	13500	13500	13500	0
557	20241008	113200	143296820	13500	13500	13500	13500	1
558	20241008	113100	143283320	13490	13490	13490	13490	2
559	20241008	113000	143256340	13420	13420	13420	13420	0
560	20241008	112900	143256340	13420	13450	13450	13420	50
561	20241008	112800	142584980	13500	13500	13500	13500	817
562	20241008	112700	131555480	13450	13450	13450	13450	0
563	20241008	112600	131555480	13450	13450	13450	13450	106
564	20241008	112500	130129780	13450	13450	13450	13450	0
565	20241008	112400	130129780	13450	13450	13450	13450	0
566	20241008	112300	130129780	13450	13450	13450	13450	50
567	20241008	112200	129457280	13450	13450	13450	13450	350
568	20241008	112100	124749780	13450	13450	13450	13450	0
569	20241008	112000	124749780	13450	13450	13450	13450	0
570	20241008	111900	124749780	13450	13450	13450	13450	0
571	20241008	111800	124749780	13450	13450	13450	13450	0
572	20241008	111700	124749780	13450	13450	13450	13450	0
573	20241008	111600	124749780	13450	13450	13450	13450	0
574	20241008	111500	124749780	13450	13450	13450	13450	0
575	20241008	111400	124749780	13450	13420	13450	13420	401
576	20241008	111300	119360530	13400	13400	13400	13400	0
577	20241008	111200	119360530	13400	13400	13400	13400	98
578	20241008	111100	118047330	13400	13400	13400	13400	0
579	20241008	111000	118047330	13400	13400	13400	13400	0
580	20241008	110900	118047330	13400	13400	13400	13400	0
581	20241008	110800	118047330	13400	13400	13400	13400	0
582	20241008	110700	118047330	13400	13400	13400	13400	0
583	20241008	110600	118047330	13400	13400	13400	13400	0
584	20241008	110500	118047330	13400	13400	13400	13400	0
585	20241008	110400	118047330	13400	13400	13400	13400	0
586	20241008	110300	118047330	13400	13400	13400	13400	0
587	20241008	110200	118047330	13400	13400	13400	13400	1
588	20241008	110100	118033930	13360	13360	13360	13360	0
589	20241008	110000	118033930	13360	13360	13360	13360	0
590	20241008	105900	118033930	13360	13360	13360	13360	200
591	20241008	105800	115361930	13400	13400	13400	13400	0
592	20241008	105700	115361930	13400	13390	13400	13390	100
593	20241008	105600	114022920	13390	13390	13390	13390	0
594	20241008	105500	114022920	13390	13390	13390	13390	1
595	20241008	105400	114009530	13390	13390	13390	13390	166
596	20241008	105300	111786790	13390	13390	13390	13390	39
597	20241008	105200	111264580	13390	13390	13390	13390	0
598	20241008	105100	111264580	13390	13390	13390	13390	136
599	20241008	105000	109443540	13390	13390	13390	13390	0
600	20241008	104900	109443540	13390	13390	13390	13390	0
601	20241008	104800	109443540	13390	13390	13390	13390	209
602	20241008	104700	106645030	13400	13400	13400	13400	29
603	20241008	104600	106256430	13400	13400	13400	13400	0
604	20241008	104500	106256430	13400	13400	13400	13400	1
605	20241008	104400	106243030	13390	13390	13390	13390	0
606	20241008	104300	106243030	13390	13390	13390	13390	0
607	20241008	104200	106243030	13390	13390	13390	13390	0
608	20241008	104100	106243030	13390	13390	13390	13390	22
609	20241008	104000	105948450	13390	13390	13390	13390	74
610	20241008	103900	104957590	13390	13390	13390	13390	0
611	20241008	103800	104957590	13390	13390	13390	13390	0
612	20241008	103700	104957590	13390	13390	13390	13390	0
613	20241008	103600	104957590	13390	13390	13390	13390	1
614	20241008	103500	104944200	13390	13390	13390	13390	0
615	20241008	103400	104944200	13390	13390	13390	13390	0
616	20241008	103300	104944200	13390	13390	13390	13340	233
617	20241008	103200	101829330	13390	13390	13390	13390	900
618	20241008	103100	89778330	13390	13400	13400	13390	500
619	20241008	103000	83079330	13400	13420	13420	13400	560
620	20241008	102900	75566130	13420	13430	13430	13420	100
621	20241008	102800	74224030	13510	13510	13510	13510	0
622	20241008	102700	74224030	13510	13510	13510	13510	0
623	20241008	102600	74224030	13510	13510	13510	13510	100
624	20241008	102500	72873030	13510	13510	13510	13510	78
625	20241008	102400	71819250	13510	13510	13510	13510	0
626	20241008	102300	71819250	13510	13510	13510	13510	0
627	20241008	102200	71819250	13510	13510	13510	13510	0
628	20241008	102100	71819250	13510	13510	13510	13510	0
629	20241008	102000	71819250	13510	13500	13510	13500	2
630	20241008	101900	71792240	13500	13500	13500	13500	0
631	20241008	101800	71792240	13500	13500	13500	13500	416
632	20241008	101700	66176240	13500	13500	13500	13500	740
633	20241008	101600	56186240	13500	13500	13500	13500	0
634	20241008	101500	56186240	13500	13500	13500	13500	0
635	20241008	101400	56186240	13500	13500	13500	13500	262
636	20241008	101300	52649240	13500	13500	13500	13500	1
637	20241008	101200	52635740	13450	13450	13450	13450	0
638	20241008	101100	52635740	13450	13450	13450	13450	232
639	20241008	101000	49515340	13450	13400	13450	13400	888
640	20241008	100900	37572790	13400	13390	13400	13390	271
641	20241008	100800	33943390	13370	13370	13370	13370	0
642	20241008	100700	33943390	13370	13370	13370	13370	0
643	20241008	100600	33943390	13370	13370	13370	13370	108
644	20241008	100500	32499430	13370	13370	13370	13370	0
645	20241008	100400	32499430	13370	13370	13370	13370	0
646	20241008	100300	32499430	13370	13370	13370	13370	2
647	20241008	100200	32472690	13370	13370	13370	13370	0
648	20241008	100100	32472690	13370	13370	13370	13370	0
649	20241008	100000	32472690	13370	13370	13370	13370	10
650	20241008	095900	32338990	13370	13370	13370	13370	0
651	20241008	095800	32338990	13370	13360	13370	13360	170
652	20241008	095700	30066160	13370	13370	13370	13370	0
653	20241008	095600	30066160	13370	13370	13370	13370	0
654	20241008	095500	30066160	13370	13370	13370	13370	160
655	20241008	095400	27926960	13230	13230	13230	13230	0
656	20241008	095300	27926960	13230	13230	13230	13230	0
657	20241008	095200	27926960	13230	13230	13230	13230	0
658	20241008	095100	27926960	13230	13230	13230	13230	0
659	20241008	095000	27926960	13230	13230	13230	13230	0
660	20241008	094900	27926960	13230	13230	13230	13230	0
661	20241008	094800	27926960	13230	13230	13230	13230	0
662	20241008	094700	27926960	13230	13230	13230	13230	0
663	20241008	094600	27926960	13230	13230	13230	13230	199
664	20241008	094500	25294190	13210	13210	13210	13210	0
665	20241008	094400	25294190	13210	13210	13210	13210	0
666	20241008	094300	25294190	13210	13210	13210	13210	0
667	20241008	094200	25294190	13210	13210	13210	13210	0
668	20241008	094100	25294190	13210	13300	13300	13210	194
669	20241008	094000	22729100	13400	13400	13400	13400	0
670	20241008	093900	22729100	13400	13400	13400	13400	0
671	20241008	093800	22729100	13400	13400	13400	13400	0
672	20241008	093700	22729100	13400	13400	13400	13400	0
673	20241008	093600	22729100	13400	13400	13400	13400	0
674	20241008	093500	22729100	13400	13400	13400	13400	0
675	20241008	093400	22729100	13400	13400	13400	13400	0
676	20241008	093300	22729100	13400	13400	13400	13400	0
677	20241008	093200	22729100	13400	13400	13400	13400	0
678	20241008	093100	22729100	13400	13400	13400	13400	0
679	20241008	093000	22729100	13400	13400	13400	13400	0
680	20241008	092900	22729100	13400	13400	13400	13400	0
681	20241008	092800	22729100	13400	13400	13400	13400	0
682	20241008	092700	22729100	13400	13400	13400	13400	0
683	20241008	092600	22729100	13400	13400	13400	13400	0
684	20241008	092500	22729100	13400	13400	13400	13400	0
685	20241008	092400	22729100	13400	13400	13400	13400	0
686	20241008	092300	22729100	13400	13400	13400	13400	10
687	20241008	092200	22595100	13440	13440	13440	13440	0
688	20241008	092100	22595100	13440	13440	13440	13440	0
689	20241008	092000	22595100	13440	13440	13440	13440	30
690	20241008	091900	22191900	13450	13440	13450	13440	151
691	20241008	091800	20162450	13450	13440	13450	13440	113
692	20241008	091700	18643720	13430	13430	13430	13430	8
693	20241008	091600	18536280	13440	13440	13440	13440	37
694	20241008	091500	18039000	13440	13440	13440	13440	0
695	20241008	091400	18039000	13440	13440	13440	13440	41
696	20241008	091300	17487960	13440	13440	13440	13440	1
697	20241008	091200	17474520	13400	13400	13400	13400	0
698	20241008	091100	17474520	13400	13350	13400	13350	62
699	20241008	091000	16644270	13320	13320	13320	13320	10
700	20241008	090900	16511070	13180	13180	13180	13180	700
701	20241008	090800	7285070	13180	13300	13300	13180	230
702	20241008	090700	4253550	13300	13300	13300	13300	260
703	20241008	090600	795550	13300	13300	13300	13300	0
704	20241008	090500	795550	13300	13300	13300	13300	38
705	20241008	090400	290150	13300	13250	13300	13250	2
706	20241008	090300	263600	13180	13180	13180	13180	0
707	20241008	090200	263600	13180	13180	13180	13180	0
708	20241008	090100	263600	13180	13180	13180	13180	0
709	20241008	090000	263600	13180	13180	13180	13180	20