KissMeData/081000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195600	60046460	12930	12930	12930	12930	125
3	20241014	195500	60046460	12930	12930	12930	12930	0
4	20241014	195400	60046460	12930	12930	12930	12930	0
5	20241014	195300	60046460	12930	12930	12930	12930	0
6	20241014	195200	60046460	12930	12930	12930	12930	0
7	20241014	195100	60046460	12930	12930	12930	12930	0
8	20241014	195000	60046460	12930	12930	12930	12930	0
9	20241014	194900	60046460	12930	12930	12930	12930	0
10	20241014	194800	60046460	12930	12930	12930	12930	0
11	20241014	194700	60046460	12930	12930	12930	12930	0
12	20241014	194600	60046460	12930	12930	12930	12930	0
13	20241014	194500	60046460	12930	12930	12930	12930	0
14	20241014	194400	60046460	12930	12930	12930	12930	0
15	20241014	194300	60046460	12930	12930	12930	12930	0
16	20241014	194200	60046460	12930	12930	12930	12930	0
17	20241014	194100	60046460	12930	12930	12930	12930	0
18	20241014	194000	60046460	12930	12930	12930	12930	0
19	20241014	193900	60046460	12930	12930	12930	12930	0
20	20241014	193800	60046460	12930	12930	12930	12930	0
21	20241014	193700	60046460	12930	12930	12930	12930	0
22	20241014	193600	60046460	12930	12930	12930	12930	0
23	20241014	193500	60046460	12930	12930	12930	12930	0
24	20241014	193400	60046460	12930	12930	12930	12930	0
25	20241014	193300	60046460	12930	12930	12930	12930	0
26	20241014	193200	60046460	12930	12930	12930	12930	0
27	20241014	193100	60046460	12930	12930	12930	12930	0
28	20241014	193000	60046460	12930	12930	12930	12930	0
29	20241014	192900	60046460	12930	12930	12930	12930	0
30	20241014	192800	60046460	12930	12930	12930	12930	0
31	20241014	192700	60046460	12930	12930	12930	12930	0
32	20241014	192600	60046460	12930	12930	12930	12930	125
33	20241014	192500	60046460	12930	12930	12930	12930	0
34	20241014	192400	60046460	12930	12930	12930	12930	0
35	20241014	192300	60046460	12930	12930	12930	12930	0
36	20241014	192200	60046460	12930	12930	12930	12930	0
37	20241014	192100	60046460	12930	12930	12930	12930	0
38	20241014	192000	60046460	12930	12930	12930	12930	0
39	20241014	191900	60046460	12930	12930	12930	12930	0
40	20241014	191800	60046460	12930	12930	12930	12930	0
41	20241014	191700	60046460	12930	12930	12930	12930	0
42	20241014	191600	60046460	12930	12930	12930	12930	0
43	20241014	191500	60046460	12930	12930	12930	12930	0
44	20241014	191400	60046460	12930	12930	12930	12930	0
45	20241014	191300	60046460	12930	12930	12930	12930	0
46	20241014	191200	60046460	12930	12930	12930	12930	0
47	20241014	191100	60046460	12930	12930	12930	12930	0
48	20241014	191000	60046460	12930	12930	12930	12930	0
49	20241014	190900	60046460	12930	12930	12930	12930	0
50	20241014	190800	60046460	12930	12930	12930	12930	0
51	20241014	190700	60046460	12930	12930	12930	12930	0
52	20241014	190600	60046460	12930	12930	12930	12930	0
53	20241014	190500	60046460	12930	12930	12930	12930	0
54	20241014	190400	60046460	12930	12930	12930	12930	0
55	20241014	190300	60046460	12930	12930	12930	12930	0
56	20241014	190200	60046460	12930	12930	12930	12930	0
57	20241014	190100	60046460	12930	12930	12930	12930	0
58	20241014	190000	60046460	12930	12930	12930	12930	0
59	20241014	185900	60046460	12930	12930	12930	12930	0
60	20241014	185800	60046460	12930	12930	12930	12930	0
61	20241014	185700	60046460	12930	12930	12930	12930	0
62	20241014	185600	60046460	12930	12930	12930	12930	125
63	20241014	185500	60046460	12930	12930	12930	12930	0
64	20241014	185400	60046460	12930	12930	12930	12930	0
65	20241014	185300	60046460	12930	12930	12930	12930	0
66	20241014	185200	60046460	12930	12930	12930	12930	0
67	20241014	185100	60046460	12930	12930	12930	12930	0
68	20241014	185000	60046460	12930	12930	12930	12930	0
69	20241014	184900	60046460	12930	12930	12930	12930	0
70	20241014	184800	60046460	12930	12930	12930	12930	0
71	20241014	184700	60046460	12930	12930	12930	12930	0
72	20241014	184600	60046460	12930	12930	12930	12930	0
73	20241014	184500	60046460	12930	12930	12930	12930	0
74	20241014	184400	60046460	12930	12930	12930	12930	0
75	20241014	184300	60046460	12930	12930	12930	12930	0
76	20241014	184200	60046460	12930	12930	12930	12930	0
77	20241014	184100	60046460	12930	12930	12930	12930	0
78	20241014	184000	60046460	12930	12930	12930	12930	0
79	20241014	183900	60046460	12930	12930	12930	12930	0
80	20241014	183800	60046460	12930	12930	12930	12930	0
81	20241014	183700	60046460	12930	12930	12930	12930	0
82	20241014	183600	60046460	12930	12930	12930	12930	0
83	20241014	183500	60046460	12930	12930	12930	12930	0
84	20241014	183400	60046460	12930	12930	12930	12930	0
85	20241014	183300	60046460	12930	12930	12930	12930	0
86	20241014	183200	60046460	12930	12930	12930	12930	0
87	20241014	183100	60046460	12930	12930	12930	12930	0
88	20241014	183000	60046460	12930	12930	12930	12930	0
89	20241014	182900	60046460	12930	12930	12930	12930	0
90	20241014	182800	60046460	12930	12930	12930	12930	0
91	20241014	182700	60046460	12930	12930	12930	12930	0
92	20241014	182600	60046460	12930	12930	12930	12930	125
93	20241014	182500	60046460	12930	12930	12930	12930	0
94	20241014	182400	60046460	12930	12930	12930	12930	0
95	20241014	182300	60046460	12930	12930	12930	12930	0
96	20241014	182200	60046460	12930	12930	12930	12930	0
97	20241014	182100	60046460	12930	12930	12930	12930	0
98	20241014	182000	60046460	12930	12930	12930	12930	0
99	20241014	181900	60046460	12930	12930	12930	12930	0
100	20241014	181800	60046460	12930	12930	12930	12930	0
101	20241014	181700	60046460	12930	12930	12930	12930	0
102	20241014	181600	60046460	12930	12930	12930	12930	0
103	20241014	181500	60046460	12930	12930	12930	12930	0
104	20241014	181400	60046460	12930	12930	12930	12930	0
105	20241014	181300	60046460	12930	12930	12930	12930	0
106	20241014	181200	60046460	12930	12930	12930	12930	0
107	20241014	181100	60046460	12930	12930	12930	12930	0
108	20241014	181000	60046460	12930	12930	12930	12930	0
109	20241014	180900	60046460	12930	12930	12930	12930	0
110	20241014	180800	60046460	12930	12930	12930	12930	0
111	20241014	180700	60046460	12930	12930	12930	12930	0
112	20241014	180600	60046460	12930	12930	12930	12930	0
113	20241014	180500	60046460	12930	12930	12930	12930	0
114	20241014	180400	60046460	12930	12930	12930	12930	0
115	20241014	180300	60046460	12930	12930	12930	12930	0
116	20241014	180200	60046460	12930	12930	12930	12930	0
117	20241014	180100	60046460	12930	12930	12930	12930	0
118	20241014	180000	60046460	12930	12930	12930	12930	0
119	20241014	175900	60046460	12930	12930	12930	12930	0
120	20241014	175800	60046460	12930	12930	12930	12930	0
121	20241014	175700	60046460	12930	12930	12930	12930	0
122	20241014	175600	60046460	12930	12930	12930	12930	125
123	20241014	175500	60046460	12930	12930	12930	12930	0
124	20241014	175400	60046460	12930	12930	12930	12930	0
125	20241014	175300	60046460	12930	12930	12930	12930	0
126	20241014	175200	60046460	12930	12930	12930	12930	0
127	20241014	175100	60046460	12930	12930	12930	12930	0
128	20241014	175000	60046460	12930	12930	12930	12930	0
129	20241014	174900	60046460	12930	12930	12930	12930	0
130	20241014	174800	60046460	12930	12930	12930	12930	0
131	20241014	174700	60046460	12930	12930	12930	12930	0
132	20241014	174600	60046460	12930	12930	12930	12930	0
133	20241014	174500	60046460	12930	12930	12930	12930	0
134	20241014	174400	60046460	12930	12930	12930	12930	0
135	20241014	174300	60046460	12930	12930	12930	12930	0
136	20241014	174200	60046460	12930	12930	12930	12930	0
137	20241014	174100	60046460	12930	12930	12930	12930	0
138	20241014	174000	60046460	12930	12930	12930	12930	0
139	20241014	173900	60046460	12930	12930	12930	12930	0
140	20241014	173800	60046460	12930	12930	12930	12930	0
141	20241014	173700	60046460	12930	12930	12930	12930	0
142	20241014	173600	60046460	12930	12930	12930	12930	0
143	20241014	173500	60046460	12930	12930	12930	12930	0
144	20241014	173400	60046460	12930	12930	12930	12930	0
145	20241014	173300	60046460	12930	12930	12930	12930	0
146	20241014	173200	60046460	12930	12930	12930	12930	0
147	20241014	173100	60046460	12930	12930	12930	12930	0
148	20241014	173000	60046460	12930	12930	12930	12930	0
149	20241014	172900	60046460	12930	12930	12930	12930	0
150	20241014	172800	60046460	12930	12930	12930	12930	0
151	20241014	172700	60046460	12930	12930	12930	12930	0
152	20241014	172600	60046460	12930	12930	12930	12930	125
153	20241014	172500	60046460	12930	12930	12930	12930	0
154	20241014	172400	60046460	12930	12930	12930	12930	0
155	20241014	172300	60046460	12930	12930	12930	12930	0
156	20241014	172200	60046460	12930	12930	12930	12930	0
157	20241014	172100	60046460	12930	12930	12930	12930	0
158	20241014	172000	60046460	12930	12930	12930	12930	0
159	20241014	171900	60046460	12930	12930	12930	12930	0
160	20241014	171800	60046460	12930	12930	12930	12930	0
161	20241014	171700	60046460	12930	12930	12930	12930	0
162	20241014	171600	60046460	12930	12930	12930	12930	0
163	20241014	171500	60046460	12930	12930	12930	12930	0
164	20241014	171400	60046460	12930	12930	12930	12930	0
165	20241014	171300	60046460	12930	12930	12930	12930	0
166	20241014	171200	60046460	12930	12930	12930	12930	0
167	20241014	171100	60046460	12930	12930	12930	12930	0
168	20241014	171000	60046460	12930	12930	12930	12930	0
169	20241014	170900	60046460	12930	12930	12930	12930	0
170	20241014	170800	60046460	12930	12930	12930	12930	0
171	20241014	170700	60046460	12930	12930	12930	12930	0
172	20241014	170600	60046460	12930	12930	12930	12930	0
173	20241014	170500	60046460	12930	12930	12930	12930	0
174	20241014	170400	60046460	12930	12930	12930	12930	0
175	20241014	170300	60046460	12930	12930	12930	12930	0
176	20241014	170200	60046460	12930	12930	12930	12930	0
177	20241014	170100	60046460	12930	12930	12930	12930	0
178	20241014	170000	60046460	12930	12930	12930	12930	0
179	20241014	165900	60046460	12930	12930	12930	12930	0
180	20241014	165800	60046460	12930	12930	12930	12930	0
181	20241014	165700	60046460	12930	12930	12930	12930	0
182	20241014	165600	60046460	12930	12930	12930	12930	125
183	20241014	165500	60046460	12930	12930	12930	12930	0
184	20241014	165400	60046460	12930	12930	12930	12930	0
185	20241014	165300	60046460	12930	12930	12930	12930	0
186	20241014	165200	60046460	12930	12930	12930	12930	0
187	20241014	165100	60046460	12930	12930	12930	12930	0
188	20241014	165000	60046460	12930	12930	12930	12930	0
189	20241014	164900	60046460	12930	12930	12930	12930	0
190	20241014	164800	60046460	12930	12930	12930	12930	0
191	20241014	164700	60046460	12930	12930	12930	12930	0
192	20241014	164600	60046460	12930	12930	12930	12930	0
193	20241014	164500	60046460	12930	12930	12930	12930	0
194	20241014	164400	60046460	12930	12930	12930	12930	0
195	20241014	164300	60046460	12930	12930	12930	12930	0
196	20241014	164200	60046460	12930	12930	12930	12930	0
197	20241014	164100	60046460	12930	12930	12930	12930	0
198	20241014	164000	60046460	12930	12930	12930	12930	0
199	20241014	163900	60046460	12930	12930	12930	12930	0
200	20241014	163800	60046460	12930	12930	12930	12930	0
201	20241014	163700	60046460	12930	12930	12930	12930	0
202	20241014	163600	60046460	12930	12930	12930	12930	0
203	20241014	163500	60046460	12930	12930	12930	12930	0
204	20241014	163400	60046460	12930	12930	12930	12930	0
205	20241014	163300	60046460	12930	12930	12930	12930	0
206	20241014	163200	60046460	12930	12930	12930	12930	0
207	20241014	163100	60046460	12930	12930	12930	12930	0
208	20241014	163000	60046460	12930	12930	12930	12930	0
209	20241014	162900	60046460	12930	12930	12930	12930	0
210	20241014	162800	60046460	12930	12930	12930	12930	0
211	20241014	162700	60046460	12930	12930	12930	12930	0
212	20241014	162600	60046460	12930	12930	12930	12930	125
213	20241014	162500	60046460	12930	12930	12930	12930	0
214	20241014	162400	60046460	12930	12930	12930	12930	0
215	20241014	162300	60046460	12930	12930	12930	12930	0
216	20241014	162200	60046460	12930	12930	12930	12930	0
217	20241014	162100	60046460	12930	12930	12930	12930	0
218	20241014	162000	60046460	12930	12930	12930	12930	0
219	20241014	161900	60046460	12930	12930	12930	12930	0
220	20241014	161800	60046460	12930	12930	12930	12930	0
221	20241014	161700	60046460	12930	12930	12930	12930	0
222	20241014	161600	60046460	12930	12930	12930	12930	0
223	20241014	161500	60046460	12930	12930	12930	12930	0
224	20241014	161400	60046460	12930	12930	12930	12930	0
225	20241014	161300	60046460	12930	12930	12930	12930	0
226	20241014	161200	60046460	12930	12930	12930	12930	0
227	20241014	161100	60046460	12930	12930	12930	12930	0
228	20241014	161000	60046460	12930	12930	12930	12930	0
229	20241014	160900	60046460	12930	12930	12930	12930	0
230	20241014	160800	60046460	12930	12930	12930	12930	0
231	20241014	160700	60046460	12930	12930	12930	12930	0
232	20241014	160600	60046460	12930	12930	12930	12930	0
233	20241014	160500	60046460	12930	12930	12930	12930	0
234	20241014	160400	60046460	12930	12930	12930	12930	0
235	20241014	160300	60046460	12930	12930	12930	12930	0
236	20241014	160200	60046460	12930	12930	12930	12930	0
237	20241014	160100	60046460	12930	12930	12930	12930	0
238	20241014	160000	60046460	12930	12930	12930	12930	0
239	20241014	155900	60046460	12930	12930	12930	12930	0
240	20241014	155800	60046460	12930	12930	12930	12930	0
241	20241014	155700	60046460	12930	12930	12930	12930	0
242	20241014	155600	60046460	12930	12930	12930	12930	125
243	20241014	155500	60046460	12930	12930	12930	12930	0
244	20241014	155400	60046460	12930	12930	12930	12930	0
245	20241014	155300	60046460	12930	12930	12930	12930	0
246	20241014	155200	60046460	12930	12930	12930	12930	0
247	20241014	155100	60046460	12930	12930	12930	12930	0
248	20241014	155000	60046460	12930	12930	12930	12930	0
249	20241014	154900	60046460	12930	12930	12930	12930	0
250	20241014	154800	60046460	12930	12930	12930	12930	0
251	20241014	154700	60046460	12930	12930	12930	12930	0
252	20241014	154600	60046460	12930	12930	12930	12930	0
253	20241014	154500	60046460	12930	12930	12930	12930	0
254	20241014	154400	60046460	12930	12930	12930	12930	0
255	20241014	154300	60046460	12930	12930	12930	12930	0
256	20241014	154200	60046460	12930	12930	12930	12930	0
257	20241014	154100	60046460	12930	12930	12930	12930	0
258	20241014	154000	60046460	12930	12930	12930	12930	0
259	20241014	153900	60046460	12930	12930	12930	12930	0
260	20241014	153800	60046460	12930	12930	12930	12930	0
261	20241014	153700	60046460	12930	12930	12930	12930	0
262	20241014	153600	60046460	12930	12930	12930	12930	0
263	20241014	153500	60046460	12930	12930	12930	12930	0
264	20241014	153400	60046460	12930	12930	12930	12930	0
265	20241014	153300	60046460	12930	12930	12930	12930	0
266	20241014	153200	60046460	12930	12930	12930	12930	0
267	20241014	153100	60046460	12930	12930	12930	12930	0
268	20241014	153000	60046460	12930	12930	12930	12930	125
269	20241014	152900	58430210	12930	12930	12930	12930	0
270	20241014	152800	58430210	12930	12930	12930	12930	0
271	20241014	152700	58430210	12930	12930	12930	12930	0
272	20241014	152600	58430210	12930	12930	12930	12930	0
273	20241014	152500	58430210	12930	12930	12930	12930	0
274	20241014	152400	58430210	12930	12930	12930	12930	0
275	20241014	152300	58430210	12930	12930	12930	12930	0
276	20241014	152200	58430210	12930	12930	12930	12930	0
277	20241014	152100	58430210	12930	12930	12930	12930	0
278	20241014	152000	58430210	12930	12930	12930	12930	0
279	20241014	151900	58430210	12930	12930	12930	12930	28
280	20241014	151800	58068170	12960	12960	12960	12960	0
281	20241014	151700	58068170	12960	12970	12970	12960	3
282	20241014	151600	58029280	12980	12970	12980	12970	89
283	20241014	151500	56874160	12980	12980	12980	12980	0
284	20241014	151400	56874160	12980	12970	12980	12970	2
285	20241014	151300	56848210	12970	12970	12970	12970	0
286	20241014	151200	56848210	12970	12970	12970	12970	82
287	20241014	151100	55784670	12980	12980	12980	12980	0
288	20241014	151000	55784670	12980	12970	12980	12970	2
289	20241014	150900	55758720	12970	12970	12970	12970	0
290	20241014	150800	55758720	12970	12970	12970	12970	0
291	20241014	150700	55758720	12970	12970	12970	12970	0
292	20241014	150600	55758720	12970	12970	12970	12970	115
293	20241014	150500	54267170	12960	12960	12960	12960	2
294	20241014	150400	54241250	12940	12940	12940	12940	0
295	20241014	150300	54241250	12940	12940	12940	12940	1
296	20241014	150200	54228310	12940	12940	12940	12940	0
297	20241014	150100	54228310	12940	12940	12940	12940	0
298	20241014	150000	54228310	12940	12940	12940	12940	162
299	20241014	145900	52132030	12940	12940	12940	12940	1
300	20241014	145800	52119090	12940	12940	12940	12940	1
301	20241014	145700	52106150	12930	12930	12930	12930	1
302	20241014	145600	52093220	12940	12940	12940	12940	0
303	20241014	145500	52093220	12940	12940	12940	12940	0
304	20241014	145400	52093220	12940	12940	12940	12940	0
305	20241014	145300	52093220	12940	12940	12940	12940	0
306	20241014	145200	52093220	12940	12940	12940	12940	0
307	20241014	145100	52093220	12940	12940	12940	12940	1
308	20241014	145000	52080280	12930	12930	12930	12930	0
309	20241014	144900	52080280	12930	12930	12930	12930	1
310	20241014	144800	52067350	12940	12940	12940	12940	0
311	20241014	144700	52067350	12940	12940	12940	12940	1
312	20241014	144600	52054410	12940	12940	12940	12940	0
313	20241014	144500	52054410	12940	12940	12940	12940	1
314	20241014	144400	52041470	12930	12930	12930	12930	0
315	20241014	144300	52041470	12930	12930	12930	12930	0
316	20241014	144200	52041470	12930	12930	12930	12930	0
317	20241014	144100	52041470	12930	12930	12930	12930	1
318	20241014	144000	52028540	12940	12940	12940	12940	50
319	20241014	143900	51381540	12940	12940	12940	12940	0
320	20241014	143800	51381540	12940	12940	12940	12940	1
321	20241014	143700	51368600	12930	12930	12930	12930	1
322	20241014	143600	51355670	12940	12930	12940	12930	3
323	20241014	143500	51316860	12930	12930	12930	12930	1
324	20241014	143400	51303930	12930	12930	12930	12930	1
325	20241014	143300	51291000	12930	12930	12930	12930	0
326	20241014	143200	51291000	12930	12940	12940	12930	3
327	20241014	143100	51252200	12940	12940	12940	12940	80
328	20241014	143000	50217000	12940	12940	12940	12940	0
329	20241014	142900	50217000	12940	12940	12940	12940	0
330	20241014	142800	50217000	12940	12940	12940	12940	0
331	20241014	142700	50217000	12940	12940	12940	12940	0
332	20241014	142600	50217000	12940	12940	12940	12940	0
333	20241014	142500	50217000	12940	12940	12940	12940	0
334	20241014	142400	50217000	12940	12940	12940	12940	1
335	20241014	142300	50204060	12930	12930	12930	12930	0
336	20241014	142200	50204060	12930	12930	12930	12930	0
337	20241014	142100	50204060	12930	12930	12930	12930	0
338	20241014	142000	50204060	12930	12940	12940	12930	11
339	20241014	141900	50061750	12940	12940	12940	12940	0
340	20241014	141800	50061750	12940	12940	12940	12940	0
341	20241014	141700	50061750	12940	12940	12940	12940	0
342	20241014	141600	50061750	12940	12940	12940	12940	1
343	20241014	141500	50048810	12970	12970	12970	12970	0
344	20241014	141400	50048810	12970	12960	12970	12960	2
345	20241014	141300	50022880	12940	12940	12940	12940	0
346	20241014	141200	50022880	12940	12940	12940	12940	0
347	20241014	141100	50022880	12940	12940	12940	12940	0
348	20241014	141000	50022880	12940	12940	12940	12940	0
349	20241014	140900	50022880	12940	12940	12940	12940	0
350	20241014	140800	50022880	12940	12940	12940	12940	0
351	20241014	140700	50022880	12940	12960	12970	12940	5
352	20241014	140600	49958080	12980	12950	12980	12950	10
353	20241014	140500	49828440	12980	12950	12980	12950	10
354	20241014	140400	49698790	12980	12960	12980	12960	3
355	20241014	140300	49659870	12950	12950	12950	12950	0
356	20241014	140200	49659870	12950	12950	12950	12950	67
357	20241014	140100	48792220	12930	12930	12930	12930	0
358	20241014	140000	48792220	12930	12930	12930	12930	0
359	20241014	135900	48792220	12930	12930	12930	12930	1
360	20241014	135800	48779290	12930	12930	12930	12930	0
361	20241014	135700	48779290	12930	12930	12930	12930	0
362	20241014	135600	48779290	12930	12930	12930	12930	0
363	20241014	135500	48779290	12930	12930	12930	12930	0
364	20241014	135400	48779290	12930	12930	12930	12930	0
365	20241014	135300	48779290	12930	12930	12930	12930	0
366	20241014	135200	48779290	12930	12930	12930	12930	0
367	20241014	135100	48779290	12930	12930	12930	12930	1
368	20241014	135000	48766360	12950	12950	12950	12950	0
369	20241014	134900	48766360	12950	12950	12950	12950	0
370	20241014	134800	48766360	12950	12950	12950	12950	8
371	20241014	134700	48662760	12950	12950	12950	12950	18
372	20241014	134600	48429660	12950	12950	12950	12950	0
373	20241014	134500	48429660	12950	12950	12950	12950	0
374	20241014	134400	48429660	12950	12950	12950	12950	5
375	20241014	134300	48364910	12930	12930	12930	12930	0
376	20241014	134200	48364910	12930	12950	12950	12930	2
377	20241014	134100	48339030	12950	12950	12950	12950	0
378	20241014	134000	48339030	12950	12950	12950	12950	1
379	20241014	133900	48326080	12930	12930	12930	12930	0
380	20241014	133800	48326080	12930	12930	12930	12930	0
381	20241014	133700	48326080	12930	12930	12930	12930	0
382	20241014	133600	48326080	12930	12930	12930	12930	0
383	20241014	133500	48326080	12930	12930	12930	12930	0
384	20241014	133400	48326080	12930	12930	12930	12930	1
385	20241014	133300	48313150	12930	12930	12930	12930	1
386	20241014	133200	48300220	12930	12930	12930	12930	0
387	20241014	133100	48300220	12930	12930	12930	12930	0
388	20241014	133000	48300220	12930	12930	12930	12930	0
389	20241014	132900	48300220	12930	12930	12930	12930	0
390	20241014	132800	48300220	12930	12930	12930	12930	0
391	20241014	132700	48300220	12930	12930	12930	12930	0
392	20241014	132600	48300220	12930	12930	12930	12930	1
393	20241014	132500	48287290	12940	12940	12940	12940	0
394	20241014	132400	48287290	12940	12940	12940	12940	29
395	20241014	132300	47912030	12940	12940	12940	12940	0
396	20241014	132200	47912030	12940	12940	12940	12940	0
397	20241014	132100	47912030	12940	12940	12940	12940	0
398	20241014	132000	47912030	12940	12940	12940	12940	0
399	20241014	131900	47912030	12940	12950	12950	12940	2
400	20241014	131800	47886140	12940	12940	12940	12940	0
401	20241014	131700	47886140	12940	12940	12940	12940	1
402	20241014	131600	47873200	12940	12940	12940	12940	5
403	20241014	131500	47808500	12940	12940	12940	12940	0
404	20241014	131400	47808500	12940	12940	12940	12940	0
405	20241014	131300	47808500	12940	12940	12940	12940	0
406	20241014	131200	47808500	12940	12940	12940	12940	0
407	20241014	131100	47808500	12940	12940	12940	12940	0
408	20241014	131000	47808500	12940	12940	12940	12940	0
409	20241014	130900	47808500	12940	12940	12940	12940	104
410	20241014	130800	46462740	12940	12940	12940	12940	30
411	20241014	130700	46074540	12940	12940	12940	12940	0
412	20241014	130600	46074540	12940	12940	12940	12940	1
413	20241014	130500	46061600	12940	12940	12940	12940	0
414	20241014	130400	46061600	12940	12940	12940	12940	0
415	20241014	130300	46061600	12940	12940	12940	12940	4
416	20241014	130200	46009840	12940	12940	12940	12940	0
417	20241014	130100	46009840	12940	12940	12940	12940	1
418	20241014	130000	45996900	12940	12940	12940	12940	1
419	20241014	125900	45983960	12940	12940	12940	12940	0
420	20241014	125800	45983960	12940	12940	12940	12940	0
421	20241014	125700	45983960	12940	12940	12940	12940	0
422	20241014	125600	45983960	12940	12940	12940	12940	0
423	20241014	125500	45983960	12940	12940	12940	12940	0
424	20241014	125400	45983960	12940	12940	12940	12940	0
425	20241014	125300	45983960	12940	12940	12940	12940	0
426	20241014	125200	45983960	12940	12940	12940	12940	0
427	20241014	125100	45983960	12940	12940	12940	12940	0
428	20241014	125000	45983960	12940	12940	12940	12940	0
429	20241014	124900	45983960	12940	12940	12940	12940	0
430	20241014	124800	45983960	12940	12940	12940	12940	5
431	20241014	124700	45919260	12940	12940	12940	12940	0
432	20241014	124600	45919260	12940	12940	12940	12940	340
433	20241014	124500	41519660	12950	12950	12950	12950	0
434	20241014	124400	41519660	12950	12950	12950	12950	0
435	20241014	124300	41519660	12950	12950	12950	12950	0
436	20241014	124200	41519660	12950	12950	12950	12950	0
437	20241014	124100	41519660	12950	12950	12950	12950	0
438	20241014	124000	41519660	12950	12950	12950	12950	10
439	20241014	123900	41390160	12940	12940	12940	12940	0
440	20241014	123800	41390160	12940	12940	12940	12940	0
441	20241014	123700	41390160	12940	12940	12940	12940	0
442	20241014	123600	41390160	12940	12940	12940	12940	0
443	20241014	123500	41390160	12940	12940	12940	12940	1
444	20241014	123400	41377220	12950	12950	12950	12950	0
445	20241014	123300	41377220	12950	12950	12950	12950	0
446	20241014	123200	41377220	12950	12950	12950	12950	0
447	20241014	123100	41377220	12950	12950	12950	12950	1
448	20241014	123000	41364270	12950	12950	12950	12950	15
449	20241014	122900	41170020	12950	12950	12950	12950	0
450	20241014	122800	41170020	12950	12950	12950	12950	0
451	20241014	122700	41170020	12950	12950	12950	12950	0
452	20241014	122600	41170020	12950	12950	12950	12950	2
453	20241014	122500	41144120	12950	12950	12950	12950	0
454	20241014	122400	41144120	12950	12950	12950	12950	0
455	20241014	122300	41144120	12950	12950	12950	12950	0
456	20241014	122200	41144120	12950	12950	12950	12950	0
457	20241014	122100	41144120	12950	12950	12950	12950	0
458	20241014	122000	41144120	12950	12950	12950	12950	0
459	20241014	121900	41144120	12950	12950	12950	12950	0
460	20241014	121800	41144120	12950	12950	12950	12950	0
461	20241014	121700	41144120	12950	12950	12950	12950	0
462	20241014	121600	41144120	12950	12950	12950	12950	37
463	20241014	121500	40664970	12950	12950	12950	12950	2
464	20241014	121400	40639070	12950	12950	12950	12950	0
465	20241014	121300	40639070	12950	12950	12950	12950	0
466	20241014	121200	40639070	12950	12950	12950	12950	0
467	20241014	121100	40639070	12950	12950	12950	12950	0
468	20241014	121000	40639070	12950	12950	12950	12950	0
469	20241014	120900	40639070	12950	12950	12950	12950	0
470	20241014	120800	40639070	12950	12950	12950	12950	0
471	20241014	120700	40639070	12950	12950	12950	12950	1
472	20241014	120600	40626120	12950	12950	12950	12950	0
473	20241014	120500	40626120	12950	12950	12950	12950	0
474	20241014	120400	40626120	12950	12950	12950	12950	0
475	20241014	120300	40626120	12950	12950	12950	12950	1
476	20241014	120200	40613170	12940	12940	12940	12940	0
477	20241014	120100	40613170	12940	12940	12940	12940	0
478	20241014	120000	40613170	12940	12950	12950	12940	11
479	20241014	115900	40470820	12940	12940	12940	12940	0
480	20241014	115800	40470820	12940	12940	12940	12940	168
481	20241014	115700	38296900	12940	12940	12940	12940	0
482	20241014	115600	38296900	12940	12940	12940	12940	0
483	20241014	115500	38296900	12940	12940	12940	12940	1
484	20241014	115400	38283960	12940	12940	12940	12940	0
485	20241014	115300	38283960	12940	12940	12940	12940	0
486	20241014	115200	38283960	12940	12940	12940	12940	0
487	20241014	115100	38283960	12940	12940	12940	12940	1
488	20241014	115000	38271020	12940	12940	12940	12940	0
489	20241014	114900	38271020	12940	12940	12940	12940	0
490	20241014	114800	38271020	12940	12940	12940	12940	0
491	20241014	114700	38271020	12940	12940	12940	12940	0
492	20241014	114600	38271020	12940	12940	12940	12940	1
493	20241014	114500	38258080	12940	12940	12940	12940	0
494	20241014	114400	38258080	12940	12940	12940	12940	0
495	20241014	114300	38258080	12940	12940	12940	12940	0
496	20241014	114200	38258080	12940	12940	12940	12940	1
497	20241014	114100	38245140	12930	12930	12930	12930	0
498	20241014	114000	38245140	12930	12930	12930	12930	80
499	20241014	113900	37210740	12930	12930	12930	12930	0
500	20241014	113800	37210740	12930	12980	12980	12930	200
501	20241014	113700	34622800	12950	12950	12950	12950	1
502	20241014	113600	34609850	12940	12940	12940	12940	0
503	20241014	113500	34609850	12940	12940	12940	12940	0
504	20241014	113400	34609850	12940	12940	12940	12940	0
505	20241014	113300	34609850	12940	12940	12940	12940	1
506	20241014	113200	34596910	12940	12940	12940	12940	0
507	20241014	113100	34596910	12940	12940	12940	12940	0
508	20241014	113000	34596910	12940	12940	12940	12940	0
509	20241014	112900	34596910	12940	12940	12940	12940	1
510	20241014	112800	34583970	12980	12980	12980	12980	0
511	20241014	112700	34583970	12980	12980	12980	12980	0
512	20241014	112600	34583970	12980	12980	12980	12980	0
513	20241014	112500	34583970	12980	12980	12980	12980	0
514	20241014	112400	34583970	12980	12950	12980	12950	2
515	20241014	112300	34558040	12970	12970	12970	12970	0
516	20241014	112200	34558040	12970	12970	12970	12970	0
517	20241014	112100	34558040	12970	12970	12970	12970	0
518	20241014	112000	34558040	12970	12930	12970	12930	47
519	20241014	111900	33950290	12910	12910	12930	12910	145
520	20241014	111800	32078060	12920	12920	12920	12920	0
521	20241014	111700	32078060	12920	12920	12920	12920	0
522	20241014	111600	32078060	12920	12910	12920	12910	5
523	20241014	111500	32013500	12920	12910	12920	12910	2
524	20241014	111400	31987670	12920	12920	12920	12920	0
525	20241014	111300	31987670	12920	12910	12920	12910	2
526	20241014	111200	31961840	12920	12910	12920	12910	19
527	20241014	111100	31716540	12920	12910	12920	12910	2
528	20241014	111000	31690710	12890	12890	12890	12890	0
529	20241014	110900	31690710	12890	12910	12910	12880	272
530	20241014	110800	28184760	12920	12920	12920	12920	100
531	20241014	110700	26892760	12910	12920	12920	12910	2
532	20241014	110600	26866930	12920	12920	12920	12920	1
533	20241014	110500	26854010	12910	12920	12920	12910	2
534	20241014	110400	26828180	12900	12910	12910	12900	88
535	20241014	110300	25692510	12980	12980	12980	12980	0
536	20241014	110200	25692510	12980	12950	12980	12950	2
537	20241014	110100	25666580	12970	12950	12970	12950	2
538	20241014	110000	25640660	12970	12950	12970	12950	2
539	20241014	105900	25614740	12980	12980	12980	12980	0
540	20241014	105800	25614740	12980	12940	12980	12940	30
541	20241014	105700	25226450	12940	12940	12940	12940	0
542	20241014	105600	25226450	12940	12940	12940	12940	0
543	20241014	105500	25226450	12940	12940	12940	12940	0
544	20241014	105400	25226450	12940	12940	12940	12940	0
545	20241014	105300	25226450	12940	12940	12940	12940	1
546	20241014	105200	25213510	12940	12940	12940	12940	0
547	20241014	105100	25213510	12940	12940	12940	12940	0
548	20241014	105000	25213510	12940	12940	12940	12940	0
549	20241014	104900	25213510	12940	12940	12940	12940	1
550	20241014	104800	25200570	12910	12910	12910	12910	0
551	20241014	104700	25200570	12910	12910	12910	12910	0
552	20241014	104600	25200570	12910	12910	12910	12910	0
553	20241014	104500	25200570	12910	12940	12940	12910	363
554	20241014	104400	20504900	12910	12910	12910	12910	0
555	20241014	104300	20504900	12910	12910	12910	12910	30
556	20241014	104200	20117600	12980	12980	12980	12980	0
557	20241014	104100	20117600	12980	12940	12980	12940	2
558	20241014	104000	20091680	12950	12910	12950	12910	3
559	20241014	103900	20052890	12980	12980	12980	12980	0
560	20241014	103800	20052890	12980	12980	12980	12980	0
561	20241014	103700	20052890	12980	12980	12980	12980	0
562	20241014	103600	20052890	12980	12930	12980	12930	2
563	20241014	103500	20026980	12930	12930	12930	12930	0
564	20241014	103400	20026980	12930	12930	12970	12930	3
565	20241014	103300	19988150	12980	12980	12980	12980	0
566	20241014	103200	19988150	12980	12980	12980	12980	0
567	20241014	103100	19988150	12980	12920	12980	12920	5
568	20241014	103000	19923480	12930	12930	12930	12930	9
569	20241014	102900	19807110	12980	12940	12980	12940	2
570	20241014	102800	19781190	12980	12940	12980	12940	2
571	20241014	102700	19755270	12990	12940	12990	12940	2
572	20241014	102600	19729340	12930	12930	12930	12930	0
573	20241014	102500	19729340	12930	12930	12930	12930	0
574	20241014	102400	19729340	12930	12930	12930	12930	155
575	20241014	102300	17725190	12940	12950	12980	12940	102
576	20241014	102200	16405260	13010	12950	13020	12950	28
577	20241014	102100	16041880	13010	12950	13030	12950	18
578	20241014	102000	15808230	12990	12990	12990	12990	0
579	20241014	101900	15808230	12990	12990	12990	12990	0
580	20241014	101800	15808230	12990	12950	12990	12950	2
581	20241014	101700	15782290	12990	12940	13020	12940	26
582	20241014	101600	15444810	13020	12940	13020	12940	32
583	20241014	101500	15029750	12930	12930	12930	12930	1
584	20241014	101400	15016820	12940	12940	12970	12930	22
585	20241014	101300	14732220	12940	12940	12940	12940	0
586	20241014	101200	14732220	12940	12940	12940	12940	0
587	20241014	101100	14732220	12940	12940	12940	12940	0
588	20241014	101000	14732220	12940	12940	12940	12940	0
589	20241014	100900	14732220	12940	12940	12940	12940	1
590	20241014	100800	14719280	12940	12940	12940	12940	7
591	20241014	100700	14628700	12950	12950	12950	12950	0
592	20241014	100600	14628700	12950	12950	12950	12950	0
593	20241014	100500	14628700	12950	13020	13020	12950	2
594	20241014	100400	14602730	12950	12950	12950	12950	0
595	20241014	100300	14602730	12950	12950	12950	12950	0
596	20241014	100200	14602730	12950	12950	13030	12950	7
597	20241014	100100	14511870	13020	12940	13020	12940	17
598	20241014	100000	14291270	12990	12940	12990	12940	16
599	20241014	095900	14083830	12990	12940	12990	12940	16
600	20241014	095800	13876390	12980	12940	12990	12940	10
601	20241014	095700	13746760	12980	12940	12980	12940	2
602	20241014	095600	13720840	12980	12980	12980	12980	0
603	20241014	095500	13720840	12980	12980	12980	12980	0
604	20241014	095400	13720840	12980	12940	12980	12940	2
605	20241014	095300	13694920	12980	12980	12980	12980	0
606	20241014	095200	13694920	12980	12980	12980	12980	0
607	20241014	095100	13694920	12980	12980	12980	12980	0
608	20241014	095000	13694920	12980	12940	12980	12940	2
609	20241014	094900	13669000	12990	12940	12990	12940	121
610	20241014	094800	12098480	12980	12940	12980	12940	6
611	20241014	094700	12020680	12990	12990	12990	12990	0
612	20241014	094600	12020680	12990	12990	12990	12990	0
613	20241014	094500	12020680	12990	12990	12990	12990	0
614	20241014	094400	12020680	12990	12990	12990	12990	0
615	20241014	094300	12020680	12990	12990	12990	12990	0
616	20241014	094200	12020680	12990	12990	12990	12990	0
617	20241014	094100	12020680	12990	12990	12990	12990	0
618	20241014	094000	12020680	12990	12940	12990	12940	2
619	20241014	093900	11994750	12990	12990	12990	12990	0
620	20241014	093800	11994750	12990	12940	12990	12940	2
621	20241014	093700	11968820	12990	12940	12990	12940	2
622	20241014	093600	11942890	12990	12940	12990	12940	3
623	20241014	093500	11903970	12930	12930	12930	12930	1
624	20241014	093400	11891040	12990	12990	12990	12990	0
625	20241014	093300	11891040	12990	12990	12990	12930	50
626	20241014	093200	11244320	12930	12990	12990	12930	204
627	20241014	093100	8606130	13020	13020	13020	13020	0
628	20241014	093000	8606130	13020	13020	13020	13020	2
629	20241014	092900	8580090	12990	12990	12990	12990	0
630	20241014	092800	8580090	12990	12990	12990	12990	0
631	20241014	092700	8580090	12990	12990	12990	12990	5
632	20241014	092600	8515140	12990	12990	12990	12990	46
633	20241014	092500	7917600	12970	12970	12970	12970	0
634	20241014	092400	7917600	12970	12970	12970	12970	54
635	20241014	092300	7217220	12960	12930	12960	12930	3
636	20241014	092200	7178370	12960	12920	12960	12920	2
637	20241014	092100	7152490	12920	12920	12920	12920	0
638	20241014	092000	7152490	12920	12910	12960	12910	5
639	20241014	091900	7087830	12970	12960	12970	12900	5
640	20241014	091800	7023130	12890	12950	12950	12890	10
641	20241014	091700	6893930	12870	12870	12870	12870	1
642	20241014	091600	6881060	12870	12870	12870	12870	11
643	20241014	091500	6739490	12870	12970	12990	12870	155
644	20241014	091400	4735780	12950	12950	12950	12950	14
645	20241014	091300	4554480	12950	12950	12950	12950	1
646	20241014	091200	4541530	12810	12810	12810	12810	0
647	20241014	091100	4541530	12810	12810	12810	12810	0
648	20241014	091000	4541530	12810	12810	12810	12810	0
649	20241014	090900	4541530	12810	12810	12810	12810	0
650	20241014	090800	4541530	12810	12810	12810	12810	0
651	20241014	090700	4541530	12810	12960	12960	12810	196
652	20241014	090600	2016310	12990	13000	13000	12990	14
653	20241014	090500	1834410	13000	13000	13000	13000	3
654	20241014	090400	1795410	13000	13000	13000	13000	0
655	20241014	090300	1795410	13000	12950	13190	12950	10
656	20241014	090200	1664550	12910	12910	12910	12910	0
657	20241014	090100	1664550	12910	12910	12910	12910	10
658	20241014	090000	1535450	12910	12900	12910	12900	119