KissMeData/389140/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213300	237223740	5730	5730	5730	5730	3282
3	20241011	213200	237223740	5730	5730	5730	5730	0
4	20241011	213100	237223740	5730	5730	5730	5730	0
5	20241011	213000	237223740	5730	5730	5730	5730	0
6	20241011	212900	237223740	5730	5730	5730	5730	0
7	20241011	212800	237223740	5730	5730	5730	5730	0
8	20241011	212700	237223740	5730	5730	5730	5730	0
9	20241011	212600	237223740	5730	5730	5730	5730	0
10	20241011	212500	237223740	5730	5730	5730	5730	0
11	20241011	212400	237223740	5730	5730	5730	5730	0
12	20241011	212300	237223740	5730	5730	5730	5730	0
13	20241011	212200	237223740	5730	5730	5730	5730	0
14	20241011	212100	237223740	5730	5730	5730	5730	0
15	20241011	212000	237223740	5730	5730	5730	5730	0
16	20241011	211900	237223740	5730	5730	5730	5730	0
17	20241011	211800	237223740	5730	5730	5730	5730	0
18	20241011	211700	237223740	5730	5730	5730	5730	0
19	20241011	211600	237223740	5730	5730	5730	5730	0
20	20241011	211500	237223740	5730	5730	5730	5730	0
21	20241011	211400	237223740	5730	5730	5730	5730	0
22	20241011	211300	237223740	5730	5730	5730	5730	0
23	20241011	211200	237223740	5730	5730	5730	5730	0
24	20241011	211100	237223740	5730	5730	5730	5730	0
25	20241011	211000	237223740	5730	5730	5730	5730	0
26	20241011	210900	237223740	5730	5730	5730	5730	0
27	20241011	210800	237223740	5730	5730	5730	5730	0
28	20241011	210700	237223740	5730	5730	5730	5730	0
29	20241011	210600	237223740	5730	5730	5730	5730	0
30	20241011	210500	237223740	5730	5730	5730	5730	0
31	20241011	210400	237223740	5730	5730	5730	5730	0
32	20241011	210300	237223740	5730	5730	5730	5730	3282
33	20241011	210200	237223740	5730	5730	5730	5730	0
34	20241011	210100	237223740	5730	5730	5730	5730	0
35	20241011	210000	237223740	5730	5730	5730	5730	0
36	20241011	205900	237223740	5730	5730	5730	5730	0
37	20241011	205800	237223740	5730	5730	5730	5730	0
38	20241011	205700	237223740	5730	5730	5730	5730	0
39	20241011	205600	237223740	5730	5730	5730	5730	0
40	20241011	205500	237223740	5730	5730	5730	5730	0
41	20241011	205400	237223740	5730	5730	5730	5730	0
42	20241011	205300	237223740	5730	5730	5730	5730	0
43	20241011	205200	237223740	5730	5730	5730	5730	0
44	20241011	205100	237223740	5730	5730	5730	5730	0
45	20241011	205000	237223740	5730	5730	5730	5730	0
46	20241011	204900	237223740	5730	5730	5730	5730	0
47	20241011	204800	237223740	5730	5730	5730	5730	0
48	20241011	204700	237223740	5730	5730	5730	5730	0
49	20241011	204600	237223740	5730	5730	5730	5730	0
50	20241011	204500	237223740	5730	5730	5730	5730	0
51	20241011	204400	237223740	5730	5730	5730	5730	0
52	20241011	204300	237223740	5730	5730	5730	5730	0
53	20241011	204200	237223740	5730	5730	5730	5730	0
54	20241011	204100	237223740	5730	5730	5730	5730	0
55	20241011	204000	237223740	5730	5730	5730	5730	0
56	20241011	203900	237223740	5730	5730	5730	5730	0
57	20241011	203800	237223740	5730	5730	5730	5730	0
58	20241011	203700	237223740	5730	5730	5730	5730	0
59	20241011	203600	237223740	5730	5730	5730	5730	0
60	20241011	203500	237223740	5730	5730	5730	5730	0
61	20241011	203400	237223740	5730	5730	5730	5730	0
62	20241011	203300	237223740	5730	5730	5730	5730	3282
63	20241011	203200	237223740	5730	5730	5730	5730	0
64	20241011	203100	237223740	5730	5730	5730	5730	0
65	20241011	203000	237223740	5730	5730	5730	5730	0
66	20241011	202900	237223740	5730	5730	5730	5730	0
67	20241011	202800	237223740	5730	5730	5730	5730	0
68	20241011	202700	237223740	5730	5730	5730	5730	0
69	20241011	202600	237223740	5730	5730	5730	5730	0
70	20241011	202500	237223740	5730	5730	5730	5730	0
71	20241011	202400	237223740	5730	5730	5730	5730	0
72	20241011	202300	237223740	5730	5730	5730	5730	0
73	20241011	202200	237223740	5730	5730	5730	5730	0
74	20241011	202100	237223740	5730	5730	5730	5730	0
75	20241011	202000	237223740	5730	5730	5730	5730	0
76	20241011	201900	237223740	5730	5730	5730	5730	0
77	20241011	201800	237223740	5730	5730	5730	5730	0
78	20241011	201700	237223740	5730	5730	5730	5730	0
79	20241011	201600	237223740	5730	5730	5730	5730	0
80	20241011	201500	237223740	5730	5730	5730	5730	0
81	20241011	201400	237223740	5730	5730	5730	5730	0
82	20241011	201300	237223740	5730	5730	5730	5730	0
83	20241011	201200	237223740	5730	5730	5730	5730	0
84	20241011	201100	237223740	5730	5730	5730	5730	0
85	20241011	201000	237223740	5730	5730	5730	5730	0
86	20241011	200900	237223740	5730	5730	5730	5730	0
87	20241011	200800	237223740	5730	5730	5730	5730	0
88	20241011	200700	237223740	5730	5730	5730	5730	0
89	20241011	200600	237223740	5730	5730	5730	5730	0
90	20241011	200500	237223740	5730	5730	5730	5730	0
91	20241011	200400	237223740	5730	5730	5730	5730	0
92	20241011	200300	237223740	5730	5730	5730	5730	3282
93	20241011	200200	237223740	5730	5730	5730	5730	0
94	20241011	200100	237223740	5730	5730	5730	5730	0
95	20241011	200000	237223740	5730	5730	5730	5730	0
96	20241011	195900	237223740	5730	5730	5730	5730	0
97	20241011	195800	237223740	5730	5730	5730	5730	0
98	20241011	195700	237223740	5730	5730	5730	5730	0
99	20241011	195600	237223740	5730	5730	5730	5730	0
100	20241011	195500	237223740	5730	5730	5730	5730	0
101	20241011	195400	237223740	5730	5730	5730	5730	0
102	20241011	195300	237223740	5730	5730	5730	5730	0
103	20241011	195200	237223740	5730	5730	5730	5730	0
104	20241011	195100	237223740	5730	5730	5730	5730	0
105	20241011	195000	237223740	5730	5730	5730	5730	0
106	20241011	194900	237223740	5730	5730	5730	5730	0
107	20241011	194800	237223740	5730	5730	5730	5730	0
108	20241011	194700	237223740	5730	5730	5730	5730	0
109	20241011	194600	237223740	5730	5730	5730	5730	0
110	20241011	194500	237223740	5730	5730	5730	5730	0
111	20241011	194400	237223740	5730	5730	5730	5730	0
112	20241011	194300	237223740	5730	5730	5730	5730	0
113	20241011	194200	237223740	5730	5730	5730	5730	0
114	20241011	194100	237223740	5730	5730	5730	5730	0
115	20241011	194000	237223740	5730	5730	5730	5730	0
116	20241011	193900	237223740	5730	5730	5730	5730	0
117	20241011	193800	237223740	5730	5730	5730	5730	0
118	20241011	193700	237223740	5730	5730	5730	5730	0
119	20241011	193600	237223740	5730	5730	5730	5730	0
120	20241011	193500	237223740	5730	5730	5730	5730	0
121	20241011	193400	237223740	5730	5730	5730	5730	0
122	20241011	193300	237223740	5730	5730	5730	5730	3282
123	20241011	193200	237223740	5730	5730	5730	5730	0
124	20241011	193100	237223740	5730	5730	5730	5730	0
125	20241011	193000	237223740	5730	5730	5730	5730	0
126	20241011	192900	237223740	5730	5730	5730	5730	0
127	20241011	192800	237223740	5730	5730	5730	5730	0
128	20241011	192700	237223740	5730	5730	5730	5730	0
129	20241011	192600	237223740	5730	5730	5730	5730	0
130	20241011	192500	237223740	5730	5730	5730	5730	0
131	20241011	192400	237223740	5730	5730	5730	5730	0
132	20241011	192300	237223740	5730	5730	5730	5730	0
133	20241011	192200	237223740	5730	5730	5730	5730	0
134	20241011	192100	237223740	5730	5730	5730	5730	0
135	20241011	192000	237223740	5730	5730	5730	5730	0
136	20241011	191900	237223740	5730	5730	5730	5730	0
137	20241011	191800	237223740	5730	5730	5730	5730	0
138	20241011	191700	237223740	5730	5730	5730	5730	0
139	20241011	191600	237223740	5730	5730	5730	5730	0
140	20241011	191500	237223740	5730	5730	5730	5730	0
141	20241011	191400	237223740	5730	5730	5730	5730	0
142	20241011	191300	237223740	5730	5730	5730	5730	0
143	20241011	191200	237223740	5730	5730	5730	5730	0
144	20241011	191100	237223740	5730	5730	5730	5730	0
145	20241011	191000	237223740	5730	5730	5730	5730	0
146	20241011	190900	237223740	5730	5730	5730	5730	0
147	20241011	190800	237223740	5730	5730	5730	5730	0
148	20241011	190700	237223740	5730	5730	5730	5730	0
149	20241011	190600	237223740	5730	5730	5730	5730	0
150	20241011	190500	237223740	5730	5730	5730	5730	0
151	20241011	190400	237223740	5730	5730	5730	5730	0
152	20241011	190300	237223740	5730	5730	5730	5730	3282
153	20241011	190200	237223740	5730	5730	5730	5730	0
154	20241011	190100	237223740	5730	5730	5730	5730	0
155	20241011	190000	237223740	5730	5730	5730	5730	0
156	20241011	185900	237223740	5730	5730	5730	5730	0
157	20241011	185800	237223740	5730	5730	5730	5730	0
158	20241011	185700	237223740	5730	5730	5730	5730	0
159	20241011	185600	237223740	5730	5730	5730	5730	0
160	20241011	185500	237223740	5730	5730	5730	5730	0
161	20241011	185400	237223740	5730	5730	5730	5730	0
162	20241011	185300	237223740	5730	5730	5730	5730	0
163	20241011	185200	237223740	5730	5730	5730	5730	0
164	20241011	185100	237223740	5730	5730	5730	5730	0
165	20241011	185000	237223740	5730	5730	5730	5730	0
166	20241011	184900	237223740	5730	5730	5730	5730	0
167	20241011	184800	237223740	5730	5730	5730	5730	0
168	20241011	184700	237223740	5730	5730	5730	5730	0
169	20241011	184600	237223740	5730	5730	5730	5730	0
170	20241011	184500	237223740	5730	5730	5730	5730	0
171	20241011	184400	237223740	5730	5730	5730	5730	0
172	20241011	184300	237223740	5730	5730	5730	5730	0
173	20241011	184200	237223740	5730	5730	5730	5730	0
174	20241011	184100	237223740	5730	5730	5730	5730	0
175	20241011	184000	237223740	5730	5730	5730	5730	0
176	20241011	183900	237223740	5730	5730	5730	5730	0
177	20241011	183800	237223740	5730	5730	5730	5730	0
178	20241011	183700	237223740	5730	5730	5730	5730	0
179	20241011	183600	237223740	5730	5730	5730	5730	0
180	20241011	183500	237223740	5730	5730	5730	5730	0
181	20241011	183400	237223740	5730	5730	5730	5730	0
182	20241011	183300	237223740	5730	5730	5730	5730	3282
183	20241011	183200	237223740	5730	5730	5730	5730	0
184	20241011	183100	237223740	5730	5730	5730	5730	0
185	20241011	183000	237223740	5730	5730	5730	5730	0
186	20241011	182900	237223740	5730	5730	5730	5730	0
187	20241011	182800	237223740	5730	5730	5730	5730	0
188	20241011	182700	237223740	5730	5730	5730	5730	0
189	20241011	182600	237223740	5730	5730	5730	5730	0
190	20241011	182500	237223740	5730	5730	5730	5730	0
191	20241011	182400	237223740	5730	5730	5730	5730	0
192	20241011	182300	237223740	5730	5730	5730	5730	0
193	20241011	182200	237223740	5730	5730	5730	5730	0
194	20241011	182100	237223740	5730	5730	5730	5730	0
195	20241011	182000	237223740	5730	5730	5730	5730	0
196	20241011	181900	237223740	5730	5730	5730	5730	0
197	20241011	181800	237223740	5730	5730	5730	5730	0
198	20241011	181700	237223740	5730	5730	5730	5730	0
199	20241011	181600	237223740	5730	5730	5730	5730	0
200	20241011	181500	237223740	5730	5730	5730	5730	0
201	20241011	181400	237223740	5730	5730	5730	5730	0
202	20241011	181300	237223740	5730	5730	5730	5730	0
203	20241011	181200	237223740	5730	5730	5730	5730	0
204	20241011	181100	237223740	5730	5730	5730	5730	0
205	20241011	181000	237223740	5730	5730	5730	5730	0
206	20241011	180900	237223740	5730	5730	5730	5730	0
207	20241011	180800	237223740	5730	5730	5730	5730	0
208	20241011	180700	237223740	5730	5730	5730	5730	0
209	20241011	180600	237223740	5730	5730	5730	5730	0
210	20241011	180500	237223740	5730	5730	5730	5730	0
211	20241011	180400	237223740	5730	5730	5730	5730	0
212	20241011	180300	237223740	5730	5730	5730	5730	3282
213	20241011	180200	237223740	5730	5730	5730	5730	0
214	20241011	180100	237223740	5730	5730	5730	5730	0
215	20241011	180000	237223740	5730	5730	5730	5730	0
216	20241011	175900	237223740	5730	5730	5730	5730	0
217	20241011	175800	237223740	5730	5730	5730	5730	0
218	20241011	175700	237223740	5730	5730	5730	5730	0
219	20241011	175600	237223740	5730	5730	5730	5730	0
220	20241011	175500	237223740	5730	5730	5730	5730	0
221	20241011	175400	237223740	5730	5730	5730	5730	0
222	20241011	175300	237223740	5730	5730	5730	5730	0
223	20241011	175200	237223740	5730	5730	5730	5730	0
224	20241011	175100	237223740	5730	5730	5730	5730	0
225	20241011	175000	237223740	5730	5730	5730	5730	0
226	20241011	174900	237223740	5730	5730	5730	5730	0
227	20241011	174800	237223740	5730	5730	5730	5730	0
228	20241011	174700	237223740	5730	5730	5730	5730	0
229	20241011	174600	237223740	5730	5730	5730	5730	0
230	20241011	174500	237223740	5730	5730	5730	5730	0
231	20241011	174400	237223740	5730	5730	5730	5730	0
232	20241011	174300	237223740	5730	5730	5730	5730	0
233	20241011	174200	237223740	5730	5730	5730	5730	0
234	20241011	174100	237223740	5730	5730	5730	5730	0
235	20241011	174000	237223740	5730	5730	5730	5730	0
236	20241011	173900	237223740	5730	5730	5730	5730	0
237	20241011	173800	237223740	5730	5730	5730	5730	0
238	20241011	173700	237223740	5730	5730	5730	5730	0
239	20241011	173600	237223740	5730	5730	5730	5730	0
240	20241011	173500	237223740	5730	5730	5730	5730	0
241	20241011	173400	237223740	5730	5730	5730	5730	0
242	20241011	173300	237223740	5730	5730	5730	5730	3282
243	20241011	173200	237223740	5730	5730	5730	5730	0
244	20241011	173100	237223740	5730	5730	5730	5730	0
245	20241011	173000	237223740	5730	5730	5730	5730	0
246	20241011	172900	237223740	5730	5730	5730	5730	0
247	20241011	172800	237223740	5730	5730	5730	5730	0
248	20241011	172700	237223740	5730	5730	5730	5730	0
249	20241011	172600	237223740	5730	5730	5730	5730	0
250	20241011	172500	237223740	5730	5730	5730	5730	0
251	20241011	172400	237223740	5730	5730	5730	5730	0
252	20241011	172300	237223740	5730	5730	5730	5730	0
253	20241011	172200	237223740	5730	5730	5730	5730	0
254	20241011	172100	237223740	5730	5730	5730	5730	0
255	20241011	172000	237223740	5730	5730	5730	5730	0
256	20241011	171900	237223740	5730	5730	5730	5730	0
257	20241011	171800	237223740	5730	5730	5730	5730	0
258	20241011	171700	237223740	5730	5730	5730	5730	0
259	20241011	171600	237223740	5730	5730	5730	5730	0
260	20241011	171500	237223740	5730	5730	5730	5730	0
261	20241011	171400	237223740	5730	5730	5730	5730	0
262	20241011	171300	237223740	5730	5730	5730	5730	0
263	20241011	171200	237223740	5730	5730	5730	5730	0
264	20241011	171100	237223740	5730	5730	5730	5730	0
265	20241011	171000	237223740	5730	5730	5730	5730	0
266	20241011	170900	237223740	5730	5730	5730	5730	0
267	20241011	170800	237223740	5730	5730	5730	5730	0
268	20241011	170700	237223740	5730	5730	5730	5730	0
269	20241011	170600	237223740	5730	5730	5730	5730	0
270	20241011	170500	237223740	5730	5730	5730	5730	0
271	20241011	170400	237223740	5730	5730	5730	5730	0
272	20241011	170300	237223740	5730	5730	5730	5730	3282
273	20241011	170200	237223740	5730	5730	5730	5730	0
274	20241011	170100	237223740	5730	5730	5730	5730	0
275	20241011	170000	237223740	5730	5730	5730	5730	0
276	20241011	165900	237223740	5730	5730	5730	5730	0
277	20241011	165800	237223740	5730	5730	5730	5730	0
278	20241011	165700	237223740	5730	5730	5730	5730	0
279	20241011	165600	237223740	5730	5730	5730	5730	0
280	20241011	165500	237223740	5730	5730	5730	5730	0
281	20241011	165400	237223740	5730	5730	5730	5730	0
282	20241011	165300	237223740	5730	5730	5730	5730	0
283	20241011	165200	237223740	5730	5730	5730	5730	0
284	20241011	165100	237223740	5730	5730	5730	5730	0
285	20241011	165000	237223740	5730	5730	5730	5730	0
286	20241011	164900	237223740	5730	5730	5730	5730	0
287	20241011	164800	237223740	5730	5730	5730	5730	0
288	20241011	164700	237223740	5730	5730	5730	5730	0
289	20241011	164600	237223740	5730	5730	5730	5730	0
290	20241011	164500	237223740	5730	5730	5730	5730	0
291	20241011	164400	237223740	5730	5730	5730	5730	0
292	20241011	164300	237223740	5730	5730	5730	5730	0
293	20241011	164200	237223740	5730	5730	5730	5730	0
294	20241011	164100	237223740	5730	5730	5730	5730	0
295	20241011	164000	237223740	5730	5730	5730	5730	0
296	20241011	163900	237223740	5730	5730	5730	5730	0
297	20241011	163800	237223740	5730	5730	5730	5730	0
298	20241011	163700	237223740	5730	5730	5730	5730	0
299	20241011	163600	237223740	5730	5730	5730	5730	0
300	20241011	163500	237223740	5730	5730	5730	5730	0
301	20241011	163400	237223740	5730	5730	5730	5730	0
302	20241011	163300	237223740	5730	5730	5730	5730	3282
303	20241011	163200	237223740	5730	5730	5730	5730	0
304	20241011	163100	237223740	5730	5730	5730	5730	0
305	20241011	163000	237223740	5730	5730	5730	5730	0
306	20241011	162900	237223740	5730	5730	5730	5730	0
307	20241011	162800	237223740	5730	5730	5730	5730	0
308	20241011	162700	237223740	5730	5730	5730	5730	0
309	20241011	162600	237223740	5730	5730	5730	5730	0
310	20241011	162500	237223740	5730	5730	5730	5730	0
311	20241011	162400	237223740	5730	5730	5730	5730	0
312	20241011	162300	237223740	5730	5730	5730	5730	0
313	20241011	162200	237223740	5730	5730	5730	5730	0
314	20241011	162100	237223740	5730	5730	5730	5730	0
315	20241011	162000	237223740	5730	5730	5730	5730	0
316	20241011	161900	237223740	5730	5730	5730	5730	0
317	20241011	161800	237223740	5730	5730	5730	5730	0
318	20241011	161700	237223740	5730	5730	5730	5730	0
319	20241011	161600	237223740	5730	5730	5730	5730	0
320	20241011	161500	237223740	5730	5730	5730	5730	0
321	20241011	161400	237223740	5730	5730	5730	5730	0
322	20241011	161300	237223740	5730	5730	5730	5730	0
323	20241011	161200	237223740	5730	5730	5730	5730	0
324	20241011	161100	237223740	5730	5730	5730	5730	0
325	20241011	161000	237223740	5730	5730	5730	5730	0
326	20241011	160900	237223740	5730	5730	5730	5730	0
327	20241011	160800	237223740	5730	5730	5730	5730	0
328	20241011	160700	237223740	5730	5730	5730	5730	0
329	20241011	160600	237223740	5730	5730	5730	5730	0
330	20241011	160500	237223740	5730	5730	5730	5730	0
331	20241011	160400	237223740	5730	5730	5730	5730	0
332	20241011	160300	237223740	5730	5730	5730	5730	3282
333	20241011	160200	237223740	5730	5730	5730	5730	0
334	20241011	160100	237223740	5730	5730	5730	5730	0
335	20241011	160000	237223740	5730	5730	5730	5730	0
336	20241011	155900	237223740	5730	5730	5730	5730	0
337	20241011	155800	237223740	5730	5730	5730	5730	0
338	20241011	155700	237223740	5730	5730	5730	5730	0
339	20241011	155600	237223740	5730	5730	5730	5730	0
340	20241011	155500	237223740	5730	5730	5730	5730	0
341	20241011	155400	237223740	5730	5730	5730	5730	0
342	20241011	155300	237223740	5730	5730	5730	5730	0
343	20241011	155200	237223740	5730	5730	5730	5730	0
344	20241011	155100	237223740	5730	5730	5730	5730	0
345	20241011	155000	237223740	5730	5730	5730	5730	0
346	20241011	154900	237223740	5730	5730	5730	5730	0
347	20241011	154800	237223740	5730	5730	5730	5730	0
348	20241011	154700	237223740	5730	5730	5730	5730	0
349	20241011	154600	237223740	5730	5730	5730	5730	0
350	20241011	154500	237223740	5730	5730	5730	5730	0
351	20241011	154400	237223740	5730	5730	5730	5730	0
352	20241011	154300	237223740	5730	5730	5730	5730	0
353	20241011	154200	237223740	5730	5730	5730	5730	0
354	20241011	154100	237223740	5730	5730	5730	5730	0
355	20241011	154000	237223740	5730	5730	5730	5730	0
356	20241011	153900	237223740	5730	5730	5730	5730	0
357	20241011	153800	237223740	5730	5730	5730	5730	0
358	20241011	153700	237223740	5730	5730	5730	5730	0
359	20241011	153600	237223740	5730	5730	5730	5730	0
360	20241011	153500	237223740	5730	5730	5730	5730	0
361	20241011	153400	237223740	5730	5730	5730	5730	0
362	20241011	153300	237223740	5730	5730	5730	5730	3282
363	20241011	153200	237223740	5730	5730	5730	5730	0
364	20241011	153100	237223740	5730	5730	5730	5730	0
365	20241011	153000	237223740	5730	5730	5730	5730	3282
366	20241011	152900	218417880	5740	5740	5740	5740	0
367	20241011	152800	218417880	5740	5740	5740	5740	0
368	20241011	152700	218417880	5740	5740	5740	5740	0
369	20241011	152600	218417880	5740	5740	5740	5740	0
370	20241011	152500	218417880	5740	5740	5740	5740	0
371	20241011	152400	218417880	5740	5740	5740	5740	0
372	20241011	152300	218417880	5740	5740	5740	5740	0
373	20241011	152200	218417880	5740	5740	5740	5740	0
374	20241011	152100	218417880	5740	5740	5740	5740	0
375	20241011	152000	218417880	5740	5740	5740	5740	0
376	20241011	151900	218417880	5740	5730	5740	5730	413
377	20241011	151800	216051310	5740	5750	5750	5740	55
378	20241011	151700	215735310	5740	5740	5740	5740	1
379	20241011	151600	215729570	5750	5740	5750	5740	246
380	20241011	151500	214316530	5740	5740	5740	5740	0
381	20241011	151400	214316530	5740	5740	5740	5740	0
382	20241011	151300	214316530	5740	5740	5740	5740	104
383	20241011	151200	213719570	5770	5740	5770	5740	226
384	20241011	151100	212419490	5750	5750	5750	5750	20
385	20241011	151000	212304490	5730	5730	5730	5730	0
386	20241011	150900	212304490	5730	5750	5750	5730	2
387	20241011	150800	212293010	5750	5750	5750	5750	1
388	20241011	150700	212287260	5740	5740	5740	5740	2277
389	20241011	150600	199217280	5730	5730	5730	5730	188
390	20241011	150500	198140040	5740	5740	5740	5740	50
391	20241011	150400	197853040	5740	5740	5740	5740	129
392	20241011	150300	197112580	5740	5730	5740	5730	133
393	20241011	150200	196350480	5740	5740	5740	5740	0
394	20241011	150100	196350480	5740	5740	5740	5740	0
395	20241011	150000	196350480	5740	5730	5740	5730	1963
396	20241011	145900	185087860	5730	5730	5730	5730	456
397	20241011	145800	182474980	5730	5730	5730	5730	864
398	20241011	145700	177524260	5740	5750	5750	5730	556
399	20241011	145600	174332820	5750	5770	5770	5750	1748
400	20241011	145500	164277790	5780	5780	5780	5780	19
401	20241011	145400	164167970	5780	5760	5780	5760	56
402	20241011	145300	163845290	5760	5760	5760	5760	480
403	20241011	145200	161080490	5760	5760	5760	5760	120
404	20241011	145100	160389290	5760	5780	5780	5760	1346
405	20241011	145000	152631360	5780	5780	5780	5780	1729
406	20241011	144900	142637740	5780	5780	5780	5780	206
407	20241011	144800	141447060	5780	5790	5790	5780	747
408	20241011	144700	137128450	5790	5790	5790	5790	0
409	20241011	144600	137128450	5790	5790	5790	5790	11
410	20241011	144500	137064760	5820	5820	5820	5820	0
411	20241011	144400	137064760	5820	5820	5820	5820	4
412	20241011	144300	137041480	5790	5800	5800	5790	116
413	20241011	144200	136369780	5820	5800	5820	5800	431
414	20241011	144100	133869960	5800	5800	5800	5800	0
415	20241011	144000	133869960	5800	5800	5800	5800	1
416	20241011	143900	133864160	5800	5800	5800	5800	0
417	20241011	143800	133864160	5800	5800	5800	5800	400
418	20241011	143700	131544160	5800	5800	5800	5800	233
419	20241011	143600	130192760	5800	5800	5800	5800	0
420	20241011	143500	130192760	5800	5800	5800	5800	0
421	20241011	143400	130192760	5800	5820	5820	5800	74
422	20241011	143300	129763530	5800	5800	5800	5800	428
423	20241011	143200	127281130	5800	5800	5800	5800	0
424	20241011	143100	127281130	5800	5800	5800	5800	100
425	20241011	143000	126701130	5810	5810	5810	5800	541
426	20241011	142900	123563070	5810	5810	5810	5810	100
427	20241011	142800	122982070	5810	5810	5810	5810	0
428	20241011	142700	122982070	5810	5810	5810	5810	0
429	20241011	142600	122982070	5810	5810	5810	5810	0
430	20241011	142500	122982070	5810	5810	5810	5810	30
431	20241011	142400	122807770	5810	5810	5810	5810	369
432	20241011	142300	120663880	5820	5820	5820	5820	7
433	20241011	142200	120623140	5820	5820	5820	5820	44
434	20241011	142100	120367060	5820	5820	5820	5820	0
435	20241011	142000	120367060	5820	5820	5820	5820	25
436	20241011	141900	120221560	5810	5810	5810	5810	0
437	20241011	141800	120221560	5810	5810	5810	5810	96
438	20241011	141700	119663800	5820	5820	5820	5820	5
439	20241011	141600	119634700	5820	5820	5820	5820	22
440	20241011	141500	119506660	5820	5820	5820	5820	55
441	20241011	141400	119186560	5820	5810	5820	5810	56
442	20241011	141300	118860740	5820	5830	5830	5820	1244
443	20241011	141200	111620550	5850	5850	5850	5850	0
444	20241011	141100	111620550	5850	5850	5850	5850	0
445	20241011	141000	111620550	5850	5850	5850	5850	16
446	20241011	140900	111526950	5850	5850	5850	5850	4
447	20241011	140800	111503550	5850	5850	5850	5850	1
448	20241011	140700	111497700	5840	5840	5840	5840	0
449	20241011	140600	111497700	5840	5840	5840	5840	5
450	20241011	140500	111468500	5840	5840	5840	5840	4
451	20241011	140400	111445140	5820	5820	5820	5820	0
452	20241011	140300	111445140	5820	5820	5820	5820	0
453	20241011	140200	111445140	5820	5820	5820	5820	0
454	20241011	140100	111445140	5820	5820	5820	5820	0
455	20241011	140000	111445140	5820	5820	5820	5820	0
456	20241011	135900	111445140	5820	5820	5820	5820	0
457	20241011	135800	111445140	5820	5820	5820	5820	0
458	20241011	135700	111445140	5820	5820	5820	5820	0
459	20241011	135600	111445140	5820	5820	5820	5820	0
460	20241011	135500	111445140	5820	5820	5820	5820	0
461	20241011	135400	111445140	5820	5820	5820	5820	0
462	20241011	135300	111445140	5820	5840	5840	5820	138
463	20241011	135200	110640700	5850	5850	5850	5850	1
464	20241011	135100	110634850	5850	5850	5850	5850	0
465	20241011	135000	110634850	5850	5850	5850	5850	1
466	20241011	134900	110629000	5850	5850	5850	5850	0
467	20241011	134800	110629000	5850	5850	5850	5850	0
468	20241011	134700	110629000	5850	5850	5850	5850	1
469	20241011	134600	110623150	5840	5840	5840	5840	2
470	20241011	134500	110611470	5840	5840	5840	5840	0
471	20241011	134400	110611470	5840	5840	5840	5840	0
472	20241011	134300	110611470	5840	5840	5840	5840	0
473	20241011	134200	110611470	5840	5840	5840	5840	0
474	20241011	134100	110611470	5840	5840	5840	5840	0
475	20241011	134000	110611470	5840	5840	5840	5840	0
476	20241011	133900	110611470	5840	5840	5840	5840	0
477	20241011	133800	110611470	5840	5840	5840	5840	0
478	20241011	133700	110611470	5840	5840	5840	5840	0
479	20241011	133600	110611470	5840	5840	5840	5840	0
480	20241011	133500	110611470	5840	5840	5840	5840	0
481	20241011	133400	110611470	5840	5840	5840	5840	0
482	20241011	133300	110611470	5840	5840	5840	5840	0
483	20241011	133200	110611470	5840	5840	5840	5840	1
484	20241011	133100	110605630	5840	5840	5840	5840	0
485	20241011	133000	110605630	5840	5840	5840	5840	900
486	20241011	132900	105349630	5840	5840	5840	5840	0
487	20241011	132800	105349630	5840	5840	5840	5840	0
488	20241011	132700	105349630	5840	5840	5850	5840	10
489	20241011	132600	105291210	5840	5840	5840	5840	0
490	20241011	132500	105291210	5840	5840	5840	5840	0
491	20241011	132400	105291210	5840	5840	5840	5840	10
492	20241011	132300	105232810	5830	5830	5830	5830	0
493	20241011	132200	105232810	5830	5830	5830	5830	60
494	20241011	132100	104883010	5830	5830	5830	5830	0
495	20241011	132000	104883010	5830	5830	5830	5830	0
496	20241011	131900	104883010	5830	5830	5830	5830	0
497	20241011	131800	104883010	5830	5830	5830	5830	307
498	20241011	131700	103093200	5840	5840	5840	5840	0
499	20241011	131600	103093200	5840	5840	5840	5840	0
500	20241011	131500	103093200	5840	5840	5840	5840	0
501	20241011	131400	103093200	5840	5840	5840	5840	0
502	20241011	131300	103093200	5840	5840	5840	5840	0
503	20241011	131200	103093200	5840	5840	5840	5840	1
504	20241011	131100	103087360	5850	5850	5850	5850	0
505	20241011	131000	103087360	5850	5850	5850	5850	0
506	20241011	130900	103087360	5850	5850	5850	5850	2
507	20241011	130800	103075660	5850	5850	5850	5850	0
508	20241011	130700	103075660	5850	5850	5850	5850	40
509	20241011	130600	102841660	5830	5830	5830	5830	0
510	20241011	130500	102841660	5830	5830	5830	5830	10
511	20241011	130400	102783360	5850	5850	5850	5850	0
512	20241011	130300	102783360	5850	5850	5850	5850	0
513	20241011	130200	102783360	5850	5830	5850	5830	38
514	20241011	130100	102561800	5830	5830	5830	5830	0
515	20241011	130000	102561800	5830	5830	5830	5830	96
516	20241011	125900	102002120	5860	5860	5860	5860	0
517	20241011	125800	102002120	5860	5860	5860	5860	0
518	20241011	125700	102002120	5860	5860	5860	5860	0
519	20241011	125600	102002120	5860	5860	5860	5860	0
520	20241011	125500	102002120	5860	5860	5860	5860	0
521	20241011	125400	102002120	5860	5860	5860	5860	0
522	20241011	125300	102002120	5860	5860	5860	5860	8
523	20241011	125200	101955240	5860	5860	5860	5860	0
524	20241011	125100	101955240	5860	5860	5860	5860	0
525	20241011	125000	101955240	5860	5860	5860	5860	0
526	20241011	124900	101955240	5860	5860	5860	5860	0
527	20241011	124800	101955240	5860	5860	5860	5860	0
528	20241011	124700	101955240	5860	5860	5860	5860	0
529	20241011	124600	101955240	5860	5860	5860	5860	0
530	20241011	124500	101955240	5860	5860	5860	5860	0
531	20241011	124400	101955240	5860	5860	5860	5860	0
532	20241011	124300	101955240	5860	5850	5860	5850	500
533	20241011	124200	99028620	5860	5830	5860	5830	146
534	20241011	124100	98174550	5820	5820	5820	5820	0
535	20241011	124000	98174550	5820	5820	5820	5820	6
536	20241011	123900	98139630	5840	5840	5840	5840	1
537	20241011	123800	98133790	5800	5850	5850	5800	706
538	20241011	123700	94033340	5830	5830	5830	5830	55
539	20241011	123600	93712690	5830	5830	5830	5830	1
540	20241011	123500	93706860	5850	5850	5850	5850	0
541	20241011	123400	93706860	5850	5850	5850	5850	0
542	20241011	123300	93706860	5850	5850	5850	5850	1
543	20241011	123200	93701010	5830	5830	5830	5830	12
544	20241011	123100	93631050	5860	5860	5860	5860	0
545	20241011	123000	93631050	5860	5860	5860	5860	0
546	20241011	122900	93631050	5860	5860	5860	5860	0
547	20241011	122800	93631050	5860	5860	5860	5860	0
548	20241011	122700	93631050	5860	5860	5860	5860	0
549	20241011	122600	93631050	5860	5860	5860	5860	4
550	20241011	122500	93607610	5860	5860	5860	5860	0
551	20241011	122400	93607610	5860	5860	5860	5860	0
552	20241011	122300	93607610	5860	5860	5860	5860	1
553	20241011	122200	93601750	5830	5830	5830	5830	11
554	20241011	122100	93537620	5860	5860	5860	5860	100
555	20241011	122000	92951620	5860	5850	5860	5850	10
556	20241011	121900	92893030	5860	5850	5860	5850	9
557	20241011	121800	92840300	5860	5860	5860	5860	0
558	20241011	121700	92840300	5860	5860	5860	5860	0
559	20241011	121600	92840300	5860	5860	5860	5860	0
560	20241011	121500	92840300	5860	5860	5860	5860	0
561	20241011	121400	92840300	5860	5860	5860	5860	0
562	20241011	121300	92840300	5860	5860	5860	5860	0
563	20241011	121200	92840300	5860	5860	5860	5860	0
564	20241011	121100	92840300	5860	5860	5860	5860	0
565	20241011	121000	92840300	5860	5860	5860	5860	0
566	20241011	120900	92840300	5860	5860	5860	5860	0
567	20241011	120800	92840300	5860	5860	5860	5860	0
568	20241011	120700	92840300	5860	5860	5860	5860	1
569	20241011	120600	92834440	5870	5870	5870	5870	0
570	20241011	120500	92834440	5870	5870	5870	5870	0
571	20241011	120400	92834440	5870	5870	5870	5870	0
572	20241011	120300	92834440	5870	5870	5870	5870	0
573	20241011	120200	92834440	5870	5860	5870	5860	11
574	20241011	120100	92769960	5860	5860	5860	5860	3
575	20241011	120000	92752380	5860	5860	5860	5860	0
576	20241011	115900	92752380	5860	5860	5860	5860	3
577	20241011	115800	92734800	5860	5860	5860	5860	10
578	20241011	115700	92676200	5860	5860	5860	5860	6
579	20241011	115600	92641040	5860	5860	5860	5860	0
580	20241011	115500	92641040	5860	5860	5860	5860	0
581	20241011	115400	92641040	5860	5860	5860	5860	1
582	20241011	115300	92635180	5830	5830	5830	5830	626
583	20241011	115200	88985600	5830	5830	5830	5830	1
584	20241011	115100	88979770	5860	5870	5870	5860	21
585	20241011	115000	88856700	5890	5840	5890	5820	305
586	20241011	114900	87075470	5840	5840	5840	5840	20
587	20241011	114800	86958670	5840	5840	5840	5840	2
588	20241011	114700	86946990	5840	5840	5840	5840	0
589	20241011	114600	86946990	5840	5840	5840	5840	1
590	20241011	114500	86941150	5840	5840	5840	5840	1
591	20241011	114400	86935310	5830	5830	5840	5830	23
592	20241011	114300	86801120	5840	5840	5840	5840	218
593	20241011	114200	85528000	5800	5800	5800	5800	0
594	20241011	114100	85528000	5800	5840	5840	5800	4825
595	20241011	114000	57476920	5840	5870	5870	5840	1500
596	20241011	113900	48700600	5870	5870	5870	5870	0
597	20241011	113800	48700600	5870	5880	5880	5870	149
598	20241011	113700	47825860	5900	5890	5900	5890	22
599	20241011	113600	47696070	5880	5880	5880	5880	0
600	20241011	113500	47696070	5880	5880	5880	5880	0
601	20241011	113400	47696070	5880	5880	5880	5880	0
602	20241011	113300	47696070	5880	5880	5880	5880	0
603	20241011	113200	47696070	5880	5880	5880	5880	20
604	20241011	113100	47578470	5900	5890	5900	5890	251
605	20241011	113000	46100070	5890	5890	5890	5890	0
606	20241011	112900	46100070	5890	5890	5890	5890	0
607	20241011	112800	46100070	5890	5890	5890	5890	10
608	20241011	112700	46041170	5890	5890	5890	5890	9
609	20241011	112600	45988160	5890	5890	5890	5890	11
610	20241011	112500	45923370	5890	5890	5890	5890	267
611	20241011	112400	44350740	5890	5890	5890	5890	4
612	20241011	112300	44327180	5890	5890	5890	5890	18
613	20241011	112200	44221160	5880	5880	5880	5880	0
614	20241011	112100	44221160	5880	5880	5880	5880	0
615	20241011	112000	44221160	5880	5880	5880	5880	0
616	20241011	111900	44221160	5880	5880	5880	5880	2
617	20241011	111800	44209400	5870	5870	5870	5870	0
618	20241011	111700	44209400	5870	5870	5870	5870	0
619	20241011	111600	44209400	5870	5870	5870	5870	0
620	20241011	111500	44209400	5870	5870	5870	5870	0
621	20241011	111400	44209400	5870	5870	5870	5870	0
622	20241011	111300	44209400	5870	5870	5870	5870	0
623	20241011	111200	44209400	5870	5870	5870	5870	0
624	20241011	111100	44209400	5870	5870	5870	5870	0
625	20241011	111000	44209400	5870	5870	5870	5870	0
626	20241011	110900	44209400	5870	5870	5870	5870	0
627	20241011	110800	44209400	5870	5870	5870	5870	35
628	20241011	110700	44003950	5870	5870	5870	5870	0
629	20241011	110600	44003950	5870	5870	5870	5870	10
630	20241011	110500	43945250	5870	5870	5870	5870	0
631	20241011	110400	43945250	5870	5870	5870	5870	0
632	20241011	110300	43945250	5870	5900	5900	5870	101
633	20241011	110200	43349380	5900	5900	5900	5900	0
634	20241011	110100	43349380	5900	5900	5900	5900	0
635	20241011	110000	43349380	5900	5900	5900	5900	0
636	20241011	105900	43349380	5900	5900	5900	5900	0
637	20241011	105800	43349380	5900	5900	5900	5900	1
638	20241011	105700	43343480	5860	5860	5860	5860	133
639	20241011	105600	42564100	5870	5870	5870	5870	161
640	20241011	105500	41619030	5870	5880	5880	5870	115
641	20241011	105400	40942970	5900	5900	5900	5900	0
642	20241011	105300	40942970	5900	5900	5900	5900	0
643	20241011	105200	40942970	5900	5900	5900	5900	0
644	20241011	105100	40942970	5900	5870	5900	5870	24
645	20241011	105000	40802060	5900	5900	5900	5900	1
646	20241011	104900	40796160	5870	5880	5880	5870	4
647	20241011	104800	40772670	5860	5860	5860	5860	0
648	20241011	104700	40772670	5860	5860	5860	5860	0
649	20241011	104600	40772670	5860	5860	5860	5860	0
650	20241011	104500	40772670	5860	5860	5860	5860	1
651	20241011	104400	40766810	5900	5900	5900	5900	1
652	20241011	104300	40760910	5880	5870	5880	5870	153
653	20241011	104200	39861310	5870	5870	5870	5870	0
654	20241011	104100	39861310	5870	5880	5880	5870	360
655	20241011	104000	37745740	5880	5900	5900	5880	116
656	20241011	103900	37063460	5900	5900	5900	5900	0
657	20241011	103800	37063460	5900	5900	5900	5900	0
658	20241011	103700	37063460	5900	5900	5900	5900	0
659	20241011	103600	37063460	5900	5900	5900	5900	0
660	20241011	103500	37063460	5900	5900	5900	5900	0
661	20241011	103400	37063460	5900	5900	5900	5900	0
662	20241011	103300	37063460	5900	5900	5900	5900	0
663	20241011	103200	37063460	5900	5900	5900	5900	0
664	20241011	103100	37063460	5900	5900	5900	5900	0
665	20241011	103000	37063460	5900	5910	5910	5900	36
666	20241011	102900	36850740	5910	5910	5910	5910	10
667	20241011	102800	36791640	5880	5880	5880	5880	400
668	20241011	102700	34439640	5900	5900	5900	5900	0
669	20241011	102600	34439640	5900	5890	5900	5890	151
670	20241011	102500	33549250	5890	5890	5890	5890	0
671	20241011	102400	33549250	5890	5890	5890	5890	0
672	20241011	102300	33549250	5890	5890	5890	5890	0
673	20241011	102200	33549250	5890	5890	5890	5890	0
674	20241011	102100	33549250	5890	5890	5890	5890	50
675	20241011	102000	33254750	5880	5900	5900	5880	51
676	20241011	101900	32954780	5880	5880	5880	5880	0
677	20241011	101800	32954780	5880	5880	5880	5880	0
678	20241011	101700	32954780	5880	5880	5880	5880	0
679	20241011	101600	32954780	5880	5880	5880	5880	0
680	20241011	101500	32954780	5880	5880	5880	5880	1
681	20241011	101400	32948900	5890	5890	5890	5890	0
682	20241011	101300	32948900	5890	5890	5890	5890	0
683	20241011	101200	32948900	5890	5890	5890	5890	0
684	20241011	101100	32948900	5890	5890	5890	5890	53
685	20241011	101000	32636730	5900	5900	5900	5900	0
686	20241011	100900	32636730	5900	5900	5900	5900	6
687	20241011	100800	32601330	5900	5900	5900	5900	0
688	20241011	100700	32601330	5900	5900	5900	5900	10
689	20241011	100600	32542330	5900	5900	5900	5900	0
690	20241011	100500	32542330	5900	5900	5900	5900	1
691	20241011	100400	32536430	5910	5910	5910	5910	1
692	20241011	100300	32530520	5920	5920	5920	5920	1
693	20241011	100200	32524600	5920	5920	5920	5920	0
694	20241011	100100	32524600	5920	5920	5920	5920	0
695	20241011	100000	32524600	5920	5920	5920	5920	1
696	20241011	095900	32518680	5880	5880	5880	5880	0
697	20241011	095800	32518680	5880	5880	5880	5880	23
698	20241011	095700	32383440	5920	5920	5920	5920	6
699	20241011	095600	32347920	5920	5920	5920	5920	8
700	20241011	095500	32300560	5900	5900	5900	5900	0
701	20241011	095400	32300560	5900	5900	5900	5900	100
702	20241011	095300	31710560	5920	5920	5920	5920	1
703	20241011	095200	31704640	5890	5890	5890	5890	285
704	20241011	095100	30025990	5890	5890	5890	5890	0
705	20241011	095000	30025990	5890	5890	5890	5890	0
706	20241011	094900	30025990	5890	5890	5890	5890	0
707	20241011	094800	30025990	5890	5890	5890	5890	50
708	20241011	094700	29731490	5900	5890	5900	5890	30
709	20241011	094600	29554540	5890	5890	5890	5890	0
710	20241011	094500	29554540	5890	5890	5890	5890	29
711	20241011	094400	29383730	5880	5880	5880	5880	295
712	20241011	094300	27649130	5880	5850	5880	5850	33
713	20241011	094200	27455760	5850	5860	5860	5850	62
714	20241011	094100	27092480	5860	5850	5860	5840	1007
715	20241011	094000	21201560	5860	5840	5860	5840	66
716	20241011	093900	20815800	5840	5880	5880	5840	105
717	20241011	093800	20201760	5880	5880	5880	5880	0
718	20241011	093700	20201760	5880	5890	5900	5850	198
719	20241011	093600	19043300	5850	5930	5930	5850	428
720	20241011	093500	16533640	5890	5930	5930	5890	12
721	20241011	093400	16462560	5930	5890	5930	5890	32
722	20241011	093300	16273240	5930	5930	5930	5930	0
723	20241011	093200	16273240	5930	5900	5930	5900	3
724	20241011	093100	16255510	5900	5900	5900	5900	100
725	20241011	093000	15665510	5900	5900	5900	5900	0
726	20241011	092900	15665510	5900	5900	5900	5900	0
727	20241011	092800	15665510	5900	5900	5900	5900	0
728	20241011	092700	15665510	5900	5900	5900	5900	82
729	20241011	092600	15181710	5930	5930	5930	5930	0
730	20241011	092500	15181710	5930	5930	5930	5930	0
731	20241011	092400	15181710	5930	5930	5930	5930	1
732	20241011	092300	15175780	5900	5900	5900	5900	2
733	20241011	092200	15163980	5900	5930	5930	5900	300
734	20241011	092100	13393780	5920	5940	5950	5920	215
735	20241011	092000	12114570	5950	5950	5950	5950	0
736	20241011	091900	12114570	5950	5930	5950	5930	105
737	20241011	091800	11491900	5950	5950	5950	5950	3
738	20241011	091700	11474050	5950	5950	5950	5950	0
739	20241011	091600	11474050	5950	5950	5950	5950	1
740	20241011	091500	11468100	5930	5950	5950	5930	82
741	20241011	091400	10980240	5950	5950	5950	5950	85
742	20241011	091300	10474490	5950	5950	5950	5950	0
743	20241011	091200	10474490	5950	5950	5950	5950	0
744	20241011	091100	10474490	5950	5950	5950	5950	1
745	20241011	091000	10468540	5970	5970	5970	5970	10
746	20241011	090900	10408840	5960	5960	5960	5960	2
747	20241011	090800	10396920	5990	5990	5990	5990	4
748	20241011	090700	10372960	5990	5990	5990	5990	6
749	20241011	090600	10337020	5990	5990	5990	5990	3
750	20241011	090500	10319050	6000	6020	6020	5960	49
751	20241011	090400	10026810	6050	5940	6050	5940	331
752	20241011	090300	8060450	5940	5950	5950	5910	1002
753	20241011	090200	2137360	5950	5950	5950	5950	23
754	20241011	090100	2000510	5950	5950	5950	5920	153
755	20241011	090000	1091150	5950	5830	6080	5830	186