KissMeData/081000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195500	124990890	12810	12810	12810	12810	245
3	20241017	195400	124990890	12810	12810	12810	12810	0
4	20241017	195300	124990890	12810	12810	12810	12810	0
5	20241017	195200	124990890	12810	12810	12810	12810	0
6	20241017	195100	124990890	12810	12810	12810	12810	0
7	20241017	195000	124990890	12810	12810	12810	12810	0
8	20241017	194900	124990890	12810	12810	12810	12810	0
9	20241017	194800	124990890	12810	12810	12810	12810	0
10	20241017	194700	124990890	12810	12810	12810	12810	0
11	20241017	194600	124990890	12810	12810	12810	12810	0
12	20241017	194500	124990890	12810	12810	12810	12810	0
13	20241017	194400	124990890	12810	12810	12810	12810	0
14	20241017	194300	124990890	12810	12810	12810	12810	0
15	20241017	194200	124990890	12810	12810	12810	12810	0
16	20241017	194100	124990890	12810	12810	12810	12810	0
17	20241017	194000	124990890	12810	12810	12810	12810	0
18	20241017	193900	124990890	12810	12810	12810	12810	0
19	20241017	193800	124990890	12810	12810	12810	12810	0
20	20241017	193700	124990890	12810	12810	12810	12810	0
21	20241017	193600	124990890	12810	12810	12810	12810	0
22	20241017	193500	124990890	12810	12810	12810	12810	0
23	20241017	193400	124990890	12810	12810	12810	12810	0
24	20241017	193300	124990890	12810	12810	12810	12810	0
25	20241017	193200	124990890	12810	12810	12810	12810	0
26	20241017	193100	124990890	12810	12810	12810	12810	0
27	20241017	193000	124990890	12810	12810	12810	12810	0
28	20241017	192900	124990890	12810	12810	12810	12810	0
29	20241017	192800	124990890	12810	12810	12810	12810	0
30	20241017	192700	124990890	12810	12810	12810	12810	0
31	20241017	192600	124990890	12810	12810	12810	12810	0
32	20241017	192500	124990890	12810	12810	12810	12810	245
33	20241017	192400	124990890	12810	12810	12810	12810	0
34	20241017	192300	124990890	12810	12810	12810	12810	0
35	20241017	192200	124990890	12810	12810	12810	12810	0
36	20241017	192100	124990890	12810	12810	12810	12810	0
37	20241017	192000	124990890	12810	12810	12810	12810	0
38	20241017	191900	124990890	12810	12810	12810	12810	0
39	20241017	191800	124990890	12810	12810	12810	12810	0
40	20241017	191700	124990890	12810	12810	12810	12810	0
41	20241017	191600	124990890	12810	12810	12810	12810	0
42	20241017	191500	124990890	12810	12810	12810	12810	0
43	20241017	191400	124990890	12810	12810	12810	12810	0
44	20241017	191300	124990890	12810	12810	12810	12810	0
45	20241017	191200	124990890	12810	12810	12810	12810	0
46	20241017	191100	124990890	12810	12810	12810	12810	0
47	20241017	191000	124990890	12810	12810	12810	12810	0
48	20241017	190900	124990890	12810	12810	12810	12810	0
49	20241017	190800	124990890	12810	12810	12810	12810	0
50	20241017	190700	124990890	12810	12810	12810	12810	0
51	20241017	190600	124990890	12810	12810	12810	12810	0
52	20241017	190500	124990890	12810	12810	12810	12810	0
53	20241017	190400	124990890	12810	12810	12810	12810	0
54	20241017	190300	124990890	12810	12810	12810	12810	0
55	20241017	190200	124990890	12810	12810	12810	12810	0
56	20241017	190100	124990890	12810	12810	12810	12810	0
57	20241017	190000	124990890	12810	12810	12810	12810	0
58	20241017	185900	124990890	12810	12810	12810	12810	0
59	20241017	185800	124990890	12810	12810	12810	12810	0
60	20241017	185700	124990890	12810	12810	12810	12810	0
61	20241017	185600	124990890	12810	12810	12810	12810	0
62	20241017	185500	124990890	12810	12810	12810	12810	245
63	20241017	185400	124990890	12810	12810	12810	12810	0
64	20241017	185300	124990890	12810	12810	12810	12810	0
65	20241017	185200	124990890	12810	12810	12810	12810	0
66	20241017	185100	124990890	12810	12810	12810	12810	0
67	20241017	185000	124990890	12810	12810	12810	12810	0
68	20241017	184900	124990890	12810	12810	12810	12810	0
69	20241017	184800	124990890	12810	12810	12810	12810	0
70	20241017	184700	124990890	12810	12810	12810	12810	0
71	20241017	184600	124990890	12810	12810	12810	12810	0
72	20241017	184500	124990890	12810	12810	12810	12810	0
73	20241017	184400	124990890	12810	12810	12810	12810	0
74	20241017	184300	124990890	12810	12810	12810	12810	0
75	20241017	184200	124990890	12810	12810	12810	12810	0
76	20241017	184100	124990890	12810	12810	12810	12810	0
77	20241017	184000	124990890	12810	12810	12810	12810	0
78	20241017	183900	124990890	12810	12810	12810	12810	0
79	20241017	183800	124990890	12810	12810	12810	12810	0
80	20241017	183700	124990890	12810	12810	12810	12810	0
81	20241017	183600	124990890	12810	12810	12810	12810	0
82	20241017	183500	124990890	12810	12810	12810	12810	0
83	20241017	183400	124990890	12810	12810	12810	12810	0
84	20241017	183300	124990890	12810	12810	12810	12810	0
85	20241017	183200	124990890	12810	12810	12810	12810	0
86	20241017	183100	124990890	12810	12810	12810	12810	0
87	20241017	183000	124990890	12810	12810	12810	12810	0
88	20241017	182900	124990890	12810	12810	12810	12810	0
89	20241017	182800	124990890	12810	12810	12810	12810	0
90	20241017	182700	124990890	12810	12810	12810	12810	0
91	20241017	182600	124990890	12810	12810	12810	12810	0
92	20241017	182500	124990890	12810	12810	12810	12810	245
93	20241017	182400	124990890	12810	12810	12810	12810	0
94	20241017	182300	124990890	12810	12810	12810	12810	0
95	20241017	182200	124990890	12810	12810	12810	12810	0
96	20241017	182100	124990890	12810	12810	12810	12810	0
97	20241017	182000	124990890	12810	12810	12810	12810	0
98	20241017	181900	124990890	12810	12810	12810	12810	0
99	20241017	181800	124990890	12810	12810	12810	12810	0
100	20241017	181700	124990890	12810	12810	12810	12810	0
101	20241017	181600	124990890	12810	12810	12810	12810	0
102	20241017	181500	124990890	12810	12810	12810	12810	0
103	20241017	181400	124990890	12810	12810	12810	12810	0
104	20241017	181300	124990890	12810	12810	12810	12810	0
105	20241017	181200	124990890	12810	12810	12810	12810	0
106	20241017	181100	124990890	12810	12810	12810	12810	0
107	20241017	181000	124990890	12810	12810	12810	12810	0
108	20241017	180900	124990890	12810	12810	12810	12810	0
109	20241017	180800	124990890	12810	12810	12810	12810	0
110	20241017	180700	124990890	12810	12810	12810	12810	0
111	20241017	180600	124990890	12810	12810	12810	12810	0
112	20241017	180500	124990890	12810	12810	12810	12810	0
113	20241017	180400	124990890	12810	12810	12810	12810	0
114	20241017	180300	124990890	12810	12810	12810	12810	0
115	20241017	180200	124990890	12810	12810	12810	12810	0
116	20241017	180100	124990890	12810	12810	12810	12810	0
117	20241017	180000	124990890	12810	12810	12810	12810	0
118	20241017	175900	124990890	12810	12810	12810	12810	0
119	20241017	175800	124990890	12810	12810	12810	12810	0
120	20241017	175700	124990890	12810	12810	12810	12810	0
121	20241017	175600	124990890	12810	12810	12810	12810	0
122	20241017	175500	124990890	12810	12810	12810	12810	245
123	20241017	175400	124990890	12810	12810	12810	12810	0
124	20241017	175300	124990890	12810	12810	12810	12810	0
125	20241017	175200	124990890	12810	12810	12810	12810	0
126	20241017	175100	124990890	12810	12810	12810	12810	0
127	20241017	175000	124990890	12810	12810	12810	12810	0
128	20241017	174900	124990890	12810	12810	12810	12810	0
129	20241017	174800	124990890	12810	12810	12810	12810	0
130	20241017	174700	124990890	12810	12810	12810	12810	0
131	20241017	174600	124990890	12810	12810	12810	12810	0
132	20241017	174500	124990890	12810	12810	12810	12810	0
133	20241017	174400	124990890	12810	12810	12810	12810	0
134	20241017	174300	124990890	12810	12810	12810	12810	0
135	20241017	174200	124990890	12810	12810	12810	12810	0
136	20241017	174100	124990890	12810	12810	12810	12810	0
137	20241017	174000	124990890	12810	12810	12810	12810	0
138	20241017	173900	124990890	12810	12810	12810	12810	0
139	20241017	173800	124990890	12810	12810	12810	12810	0
140	20241017	173700	124990890	12810	12810	12810	12810	0
141	20241017	173600	124990890	12810	12810	12810	12810	0
142	20241017	173500	124990890	12810	12810	12810	12810	0
143	20241017	173400	124990890	12810	12810	12810	12810	0
144	20241017	173300	124990890	12810	12810	12810	12810	0
145	20241017	173200	124990890	12810	12810	12810	12810	0
146	20241017	173100	124990890	12810	12810	12810	12810	0
147	20241017	173000	124990890	12810	12810	12810	12810	0
148	20241017	172900	124990890	12810	12810	12810	12810	0
149	20241017	172800	124990890	12810	12810	12810	12810	0
150	20241017	172700	124990890	12810	12810	12810	12810	0
151	20241017	172600	124990890	12810	12810	12810	12810	0
152	20241017	172500	124990890	12810	12810	12810	12810	245
153	20241017	172400	124990890	12810	12810	12810	12810	0
154	20241017	172300	124990890	12810	12810	12810	12810	0
155	20241017	172200	124990890	12810	12810	12810	12810	0
156	20241017	172100	124990890	12810	12810	12810	12810	0
157	20241017	172000	124990890	12810	12810	12810	12810	0
158	20241017	171900	124990890	12810	12810	12810	12810	0
159	20241017	171800	124990890	12810	12810	12810	12810	0
160	20241017	171700	124990890	12810	12810	12810	12810	0
161	20241017	171600	124990890	12810	12810	12810	12810	0
162	20241017	171500	124990890	12810	12810	12810	12810	0
163	20241017	171400	124990890	12810	12810	12810	12810	0
164	20241017	171300	124990890	12810	12810	12810	12810	0
165	20241017	171200	124990890	12810	12810	12810	12810	0
166	20241017	171100	124990890	12810	12810	12810	12810	0
167	20241017	171000	124990890	12810	12810	12810	12810	0
168	20241017	170900	124990890	12810	12810	12810	12810	0
169	20241017	170800	124990890	12810	12810	12810	12810	0
170	20241017	170700	124990890	12810	12810	12810	12810	0
171	20241017	170600	124990890	12810	12810	12810	12810	0
172	20241017	170500	124990890	12810	12810	12810	12810	0
173	20241017	170400	124990890	12810	12810	12810	12810	0
174	20241017	170300	124990890	12810	12810	12810	12810	0
175	20241017	170200	124990890	12810	12810	12810	12810	0
176	20241017	170100	124990890	12810	12810	12810	12810	0
177	20241017	170000	124990890	12810	12810	12810	12810	0
178	20241017	165900	124990890	12810	12810	12810	12810	0
179	20241017	165800	124990890	12810	12810	12810	12810	0
180	20241017	165700	124990890	12810	12810	12810	12810	0
181	20241017	165600	124990890	12810	12810	12810	12810	0
182	20241017	165500	124990890	12810	12810	12810	12810	245
183	20241017	165400	124990890	12810	12810	12810	12810	0
184	20241017	165300	124990890	12810	12810	12810	12810	0
185	20241017	165200	124990890	12810	12810	12810	12810	0
186	20241017	165100	124990890	12810	12810	12810	12810	0
187	20241017	165000	124990890	12810	12810	12810	12810	0
188	20241017	164900	124990890	12810	12810	12810	12810	0
189	20241017	164800	124990890	12810	12810	12810	12810	0
190	20241017	164700	124990890	12810	12810	12810	12810	0
191	20241017	164600	124990890	12810	12810	12810	12810	0
192	20241017	164500	124990890	12810	12810	12810	12810	0
193	20241017	164400	124990890	12810	12810	12810	12810	0
194	20241017	164300	124990890	12810	12810	12810	12810	0
195	20241017	164200	124990890	12810	12810	12810	12810	0
196	20241017	164100	124990890	12810	12810	12810	12810	0
197	20241017	164000	124990890	12810	12810	12810	12810	0
198	20241017	163900	124990890	12810	12810	12810	12810	0
199	20241017	163800	124990890	12810	12810	12810	12810	0
200	20241017	163700	124990890	12810	12810	12810	12810	0
201	20241017	163600	124990890	12810	12810	12810	12810	0
202	20241017	163500	124990890	12810	12810	12810	12810	0
203	20241017	163400	124990890	12810	12810	12810	12810	0
204	20241017	163300	124990890	12810	12810	12810	12810	0
205	20241017	163200	124990890	12810	12810	12810	12810	0
206	20241017	163100	124990890	12810	12810	12810	12810	0
207	20241017	163000	124990890	12810	12810	12810	12810	0
208	20241017	162900	124990890	12810	12810	12810	12810	0
209	20241017	162800	124990890	12810	12810	12810	12810	0
210	20241017	162700	124990890	12810	12810	12810	12810	0
211	20241017	162600	124990890	12810	12810	12810	12810	0
212	20241017	162500	124990890	12810	12810	12810	12810	245
213	20241017	162400	124990890	12810	12810	12810	12810	0
214	20241017	162300	124990890	12810	12810	12810	12810	0
215	20241017	162200	124990890	12810	12810	12810	12810	0
216	20241017	162100	124990890	12810	12810	12810	12810	0
217	20241017	162000	124990890	12810	12810	12810	12810	0
218	20241017	161900	124990890	12810	12810	12810	12810	0
219	20241017	161800	124990890	12810	12810	12810	12810	0
220	20241017	161700	124990890	12810	12810	12810	12810	0
221	20241017	161600	124990890	12810	12810	12810	12810	0
222	20241017	161500	124990890	12810	12810	12810	12810	0
223	20241017	161400	124990890	12810	12810	12810	12810	0
224	20241017	161300	124990890	12810	12810	12810	12810	0
225	20241017	161200	124990890	12810	12810	12810	12810	0
226	20241017	161100	124990890	12810	12810	12810	12810	0
227	20241017	161000	124990890	12810	12810	12810	12810	0
228	20241017	160900	124990890	12810	12810	12810	12810	0
229	20241017	160800	124990890	12810	12810	12810	12810	0
230	20241017	160700	124990890	12810	12810	12810	12810	0
231	20241017	160600	124990890	12810	12810	12810	12810	0
232	20241017	160500	124990890	12810	12810	12810	12810	0
233	20241017	160400	124990890	12810	12810	12810	12810	0
234	20241017	160300	124990890	12810	12810	12810	12810	0
235	20241017	160200	124990890	12810	12810	12810	12810	0
236	20241017	160100	124990890	12810	12810	12810	12810	0
237	20241017	160000	124990890	12810	12810	12810	12810	0
238	20241017	155900	124990890	12810	12810	12810	12810	0
239	20241017	155800	124990890	12810	12810	12810	12810	0
240	20241017	155700	124990890	12810	12810	12810	12810	0
241	20241017	155600	124990890	12810	12810	12810	12810	0
242	20241017	155500	124990890	12810	12810	12810	12810	245
243	20241017	155400	124990890	12810	12810	12810	12810	0
244	20241017	155300	124990890	12810	12810	12810	12810	0
245	20241017	155200	124990890	12810	12810	12810	12810	0
246	20241017	155100	124990890	12810	12810	12810	12810	0
247	20241017	155000	124990890	12810	12810	12810	12810	0
248	20241017	154900	124990890	12810	12810	12810	12810	0
249	20241017	154800	124990890	12810	12810	12810	12810	0
250	20241017	154700	124990890	12810	12810	12810	12810	0
251	20241017	154600	124990890	12810	12810	12810	12810	0
252	20241017	154500	124990890	12810	12810	12810	12810	0
253	20241017	154400	124990890	12810	12810	12810	12810	0
254	20241017	154300	124990890	12810	12810	12810	12810	0
255	20241017	154200	124990890	12810	12810	12810	12810	0
256	20241017	154100	124990890	12810	12810	12810	12810	0
257	20241017	154000	124990890	12810	12810	12810	12810	0
258	20241017	153900	124990890	12810	12810	12810	12810	0
259	20241017	153800	124990890	12810	12810	12810	12810	0
260	20241017	153700	124990890	12810	12810	12810	12810	0
261	20241017	153600	124990890	12810	12810	12810	12810	0
262	20241017	153500	124990890	12810	12810	12810	12810	0
263	20241017	153400	124990890	12810	12810	12810	12810	0
264	20241017	153300	124990890	12810	12810	12810	12810	0
265	20241017	153200	124990890	12810	12810	12810	12810	0
266	20241017	153100	124990890	12810	12810	12810	12810	0
267	20241017	153000	124990890	12810	12810	12810	12810	245
268	20241017	152900	121852440	12830	12830	12830	12830	0
269	20241017	152800	121852440	12830	12830	12830	12830	0
270	20241017	152700	121852440	12830	12830	12830	12830	0
271	20241017	152600	121852440	12830	12830	12830	12830	0
272	20241017	152500	121852440	12830	12830	12830	12830	0
273	20241017	152400	121852440	12830	12830	12830	12830	0
274	20241017	152300	121852440	12830	12830	12830	12830	0
275	20241017	152200	121852440	12830	12830	12830	12830	0
276	20241017	152100	121852440	12830	12830	12830	12830	0
277	20241017	152000	121852440	12830	12830	12830	12830	0
278	20241017	151900	121852440	12830	12830	12830	12830	11
279	20241017	151800	121711310	12820	12820	12820	12820	52
280	20241017	151700	121044670	12900	12900	12900	12900	0
281	20241017	151600	121044670	12900	12900	12900	12900	0
282	20241017	151500	121044670	12900	12830	12900	12830	4
283	20241017	151400	120993220	12900	12830	12900	12830	4
284	20241017	151300	120941800	12900	12840	12900	12840	2
285	20241017	151200	120916060	12880	12830	12900	12830	20
286	20241017	151100	120658150	12900	12820	12900	12820	8
287	20241017	151000	120555310	12810	12820	12830	12810	54
288	20241017	150900	119863390	12830	12830	12840	12820	5
289	20241017	150800	119799250	12830	12830	12830	12830	5
290	20241017	150700	119735100	12880	12880	12880	12880	0
291	20241017	150600	119735100	12880	12880	12880	12880	1
292	20241017	150500	119722220	12820	12880	12880	12820	85
293	20241017	150400	118631890	12820	12820	12870	12820	206
294	20241017	150300	115990920	12810	12810	12810	12810	3
295	20241017	150200	115952490	12810	12810	12810	12810	0
296	20241017	150100	115952490	12810	12810	12810	12810	0
297	20241017	150000	115952490	12810	12810	12810	12810	5
298	20241017	145900	115888440	12810	12820	12820	12810	88
299	20241017	145800	114761060	12810	12820	12820	12810	10
300	20241017	145700	114632900	12870	12870	12870	12870	0
301	20241017	145600	114632900	12870	12870	12870	12870	0
302	20241017	145500	114632900	12870	12830	12870	12830	35
303	20241017	145400	114183810	12880	12820	12890	12820	26
304	20241017	145300	113849710	12870	12870	12870	12870	0
305	20241017	145200	113849710	12870	12830	12870	12820	4
306	20241017	145100	113798370	12830	12830	12830	12830	0
307	20241017	145000	113798370	12830	12830	12830	12830	90
308	20241017	144900	112643670	12900	12860	12900	12830	315
309	20241017	144800	108592760	12840	12840	12840	12840	0
310	20241017	144700	108592760	12840	12840	12840	12840	1
311	20241017	144600	108579920	12860	12860	12860	12860	1
312	20241017	144500	108567060	12830	12830	12830	12830	29
313	20241017	144400	108194990	12860	12860	12860	12860	0
314	20241017	144300	108194990	12860	12840	12890	12820	11
315	20241017	144200	108053680	12820	12850	12900	12810	164
316	20241017	144100	105942150	12840	12800	12840	12800	82
317	20241017	144000	104890940	12800	12800	12800	12800	2
318	20241017	143900	104865340	12800	12800	12800	12800	5
319	20241017	143800	104801340	12790	12800	12800	12790	100
320	20241017	143700	103522210	12840	12840	12840	12840	0
321	20241017	143600	103522210	12840	12810	12840	12810	2
322	20241017	143500	103496560	12840	12810	12840	12810	8
323	20241017	143400	103393960	12830	12810	12830	12810	2
324	20241017	143300	103368320	12840	12810	12840	12810	2
325	20241017	143200	103342670	12840	12840	12840	12840	0
326	20241017	143100	103342670	12840	12840	12840	12840	0
327	20241017	143000	103342670	12840	12810	12840	12810	5
328	20241017	142900	103278530	12840	12840	12840	12840	0
329	20241017	142800	103278530	12840	12810	12840	12810	4
330	20241017	142700	103227230	12820	12810	12820	12810	41
331	20241017	142600	102702010	12810	12820	12840	12810	350
332	20241017	142500	98217990	12810	12810	12810	12810	0
333	20241017	142400	98217990	12810	12800	12810	12800	2
334	20241017	142300	98192380	12800	12800	12800	12800	2
335	20241017	142200	98166780	12800	12800	12800	12800	0
336	20241017	142100	98166780	12800	12800	12800	12800	50
337	20241017	142000	97526780	12800	12800	12800	12800	294
338	20241017	141900	93763580	12810	12810	12810	12810	5
339	20241017	141800	93699530	12800	12800	12800	12800	370
340	20241017	141700	88963530	12810	12810	12810	12810	0
341	20241017	141600	88963530	12810	12810	12810	12810	0
342	20241017	141500	88963530	12810	12810	12810	12810	0
343	20241017	141400	88963530	12810	12810	12810	12810	0
344	20241017	141300	88963530	12810	12810	12810	12810	0
345	20241017	141200	88963530	12810	12810	12810	12810	0
346	20241017	141100	88963530	12810	12810	12810	12810	1
347	20241017	141000	88950720	12810	12810	12810	12810	50
348	20241017	140900	88310220	12810	12810	12810	12810	130
349	20241017	140800	86644920	12800	12800	12800	12800	64
350	20241017	140700	85825720	12810	12810	12810	12810	0
351	20241017	140600	85825720	12810	12810	12810	12810	0
352	20241017	140500	85825720	12810	12810	12810	12810	5
353	20241017	140400	85761670	12810	12810	12810	12810	0
354	20241017	140300	85761670	12810	12810	12810	12810	0
355	20241017	140200	85761670	12810	12810	12810	12810	0
356	20241017	140100	85761670	12810	12810	12810	12810	10
357	20241017	140000	85633570	12810	12810	12810	12810	0
358	20241017	135900	85633570	12810	12810	12810	12810	1
359	20241017	135800	85620760	12810	12810	12810	12810	7
360	20241017	135700	85531090	12810	12810	12810	12810	0
361	20241017	135600	85531090	12810	12810	12810	12810	2
362	20241017	135500	85505470	12810	12810	12810	12810	70
363	20241017	135400	84608770	12800	12800	12800	12800	3
364	20241017	135300	84570370	12800	12800	12800	12800	0
365	20241017	135200	84570370	12800	12800	12800	12800	0
366	20241017	135100	84570370	12800	12800	12800	12800	10
367	20241017	135000	84442370	12810	12810	12810	12810	125
368	20241017	134900	82841120	12810	12810	12810	12810	0
369	20241017	134800	82841120	12810	12810	12810	12810	200
370	20241017	134700	80279120	12810	12810	12810	12810	100
371	20241017	134600	78998120	12810	12810	12810	12810	0
372	20241017	134500	78998120	12810	12810	12810	12810	0
373	20241017	134400	78998120	12810	12810	12810	12810	0
374	20241017	134300	78998120	12810	12810	12810	12810	54
375	20241017	134200	78306380	12810	12810	12810	12810	0
376	20241017	134100	78306380	12810	12810	12810	12810	0
377	20241017	134000	78306380	12810	12830	12830	12810	210
378	20241017	133900	75614590	12830	12830	12830	12830	0
379	20241017	133800	75614590	12830	12830	12830	12830	1
380	20241017	133700	75601760	12830	12830	12830	12830	0
381	20241017	133600	75601760	12830	12830	12830	12830	0
382	20241017	133500	75601760	12830	12830	12830	12830	0
383	20241017	133400	75601760	12830	12830	12830	12830	0
384	20241017	133300	75601760	12830	12830	12830	12830	0
385	20241017	133200	75601760	12830	12830	12830	12830	0
386	20241017	133100	75601760	12830	12830	12830	12830	14
387	20241017	133000	75422140	12830	12830	12830	12830	2
388	20241017	132900	75396480	12820	12820	12820	12820	18
389	20241017	132800	75165720	12820	12820	12820	12820	0
390	20241017	132700	75165720	12820	12820	12820	12820	0
391	20241017	132600	75165720	12820	12820	12820	12820	0
392	20241017	132500	75165720	12820	12820	12820	12820	0
393	20241017	132400	75165720	12820	12820	12820	12820	0
394	20241017	132300	75165720	12820	12820	12820	12820	54
395	20241017	132200	74473440	12820	12820	12820	12820	0
396	20241017	132100	74473440	12820	12830	12830	12820	3
397	20241017	132000	74434970	12830	12830	12830	12830	0
398	20241017	131900	74434970	12830	12830	12830	12830	0
399	20241017	131800	74434970	12830	12830	12830	12830	15
400	20241017	131700	74242520	12840	12840	12840	12840	1
401	20241017	131600	74229680	12840	12840	12840	12840	171
402	20241017	131500	72034040	12850	12850	12850	12850	0
403	20241017	131400	72034040	12850	12850	12850	12850	1
404	20241017	131300	72021190	12850	12850	12850	12850	0
405	20241017	131200	72021190	12850	12850	12850	12850	0
406	20241017	131100	72021190	12850	12850	12850	12850	0
407	20241017	131000	72021190	12850	12850	12850	12850	0
408	20241017	130900	72021190	12850	12850	12850	12850	0
409	20241017	130800	72021190	12850	12860	12860	12850	107
410	20241017	130700	70646230	12860	12860	12860	12860	3
411	20241017	130600	70607650	12860	12860	12860	12860	12
412	20241017	130500	70453330	12850	12890	12930	12850	316
413	20241017	130400	66380150	12910	12860	12910	12860	42
414	20241017	130300	65839550	12850	12850	12850	12850	8
415	20241017	130200	65736750	12850	12850	12850	12850	6
416	20241017	130100	65659650	12840	12840	12840	12840	0
417	20241017	130000	65659650	12840	12840	12840	12840	0
418	20241017	125900	65659650	12840	12840	12840	12840	0
419	20241017	125800	65659650	12840	12840	12840	12840	0
420	20241017	125700	65659650	12840	12840	12840	12830	66
421	20241017	125600	64812680	12840	12840	12840	12840	63
422	20241017	125500	64003760	12960	12960	12960	12960	0
423	20241017	125400	64003760	12960	12960	12960	12960	0
424	20241017	125300	64003760	12960	12960	12960	12960	0
425	20241017	125200	64003760	12960	12960	12960	12960	0
426	20241017	125100	64003760	12960	12840	12960	12840	2
427	20241017	125000	63977960	12860	12840	12990	12840	266
428	20241017	124900	60557700	12840	12840	12840	12840	5
429	20241017	124800	60493500	12830	12830	12830	12830	0
430	20241017	124700	60493500	12830	12830	12830	12830	0
431	20241017	124600	60493500	12830	12830	12830	12830	0
432	20241017	124500	60493500	12830	12830	12830	12830	0
433	20241017	124400	60493500	12830	12830	12830	12830	0
434	20241017	124300	60493500	12830	12830	12830	12830	0
435	20241017	124200	60493500	12830	12830	12830	12830	0
436	20241017	124100	60493500	12830	12830	12830	12830	0
437	20241017	124000	60493500	12830	12830	12830	12830	0
438	20241017	123900	60493500	12830	12830	12830	12830	2
439	20241017	123800	60467840	12830	12830	12830	12830	0
440	20241017	123700	60467840	12830	12830	12830	12830	1
441	20241017	123600	60455010	12820	12820	12820	12820	0
442	20241017	123500	60455010	12820	12820	12820	12820	1
443	20241017	123400	60442190	12820	12820	12820	12820	2
444	20241017	123300	60416550	12820	12820	12820	12820	2
445	20241017	123200	60390910	12820	12820	12820	12820	0
446	20241017	123100	60390910	12820	12820	12820	12820	1
447	20241017	123000	60378090	12820	12820	12820	12820	1
448	20241017	122900	60365270	12820	12820	12820	12820	0
449	20241017	122800	60365270	12820	12820	12820	12820	20
450	20241017	122700	60108870	12840	12840	12840	12840	14
451	20241017	122600	59929110	12830	12830	12830	12830	1
452	20241017	122500	59916280	12820	12820	12820	12820	0
453	20241017	122400	59916280	12820	12820	12820	12820	0
454	20241017	122300	59916280	12820	12820	12820	12820	0
455	20241017	122200	59916280	12820	12820	12820	12820	0
456	20241017	122100	59916280	12820	12820	12820	12820	0
457	20241017	122000	59916280	12820	12820	12820	12820	0
458	20241017	121900	59916280	12820	12820	12820	12820	0
459	20241017	121800	59916280	12820	12820	12820	12820	0
460	20241017	121700	59916280	12820	12820	12820	12820	1
461	20241017	121600	59903460	12810	12810	12810	12810	1
462	20241017	121500	59890650	12810	12810	12810	12810	0
463	20241017	121400	59890650	12810	12810	12810	12810	0
464	20241017	121300	59890650	12810	12810	12810	12810	0
465	20241017	121200	59890650	12810	12810	12810	12810	0
466	20241017	121100	59890650	12810	12810	12810	12810	0
467	20241017	121000	59890650	12810	12810	12810	12810	87
468	20241017	120900	58776180	12820	12820	12820	12820	0
469	20241017	120800	58776180	12820	12820	12820	12820	0
470	20241017	120700	58776180	12820	12820	12820	12820	33
471	20241017	120600	58353120	12830	12830	12830	12830	0
472	20241017	120500	58353120	12830	12830	12830	12830	38
473	20241017	120400	57865580	12830	12830	12830	12830	0
474	20241017	120300	57865580	12830	12830	12830	12830	0
475	20241017	120200	57865580	12830	12830	12830	12830	2
476	20241017	120100	57839920	12820	12820	12820	12820	0
477	20241017	120000	57839920	12820	12820	12820	12820	0
478	20241017	115900	57839920	12820	12820	12820	12820	0
479	20241017	115800	57839920	12820	12820	12820	12820	0
480	20241017	115700	57839920	12820	12820	12820	12820	0
481	20241017	115600	57839920	12820	12820	12820	12820	79
482	20241017	115500	56827140	12820	12820	12820	12820	0
483	20241017	115400	56827140	12820	12820	12820	12820	0
484	20241017	115300	56827140	12820	12820	12820	12820	0
485	20241017	115200	56827140	12820	12820	12820	12820	10
486	20241017	115100	56698940	12810	12810	12810	12810	110
487	20241017	115000	55289840	12820	12820	12820	12820	0
488	20241017	114900	55289840	12820	12820	12820	12820	0
489	20241017	114800	55289840	12820	12820	12820	12820	0
490	20241017	114700	55289840	12820	12820	12820	12820	1
491	20241017	114600	55277020	12820	12820	12820	12820	0
492	20241017	114500	55277020	12820	12820	12820	12820	0
493	20241017	114400	55277020	12820	12820	12820	12820	0
494	20241017	114300	55277020	12820	12820	12820	12820	0
495	20241017	114200	55277020	12820	12820	12820	12820	0
496	20241017	114100	55277020	12820	12820	12820	12820	0
497	20241017	114000	55277020	12820	12820	12820	12820	1
498	20241017	113900	55264200	12820	12820	12820	12820	1
499	20241017	113800	55251380	12820	12820	12820	12820	5
500	20241017	113700	55187280	12820	12820	12820	12820	0
501	20241017	113600	55187280	12820	12820	12820	12820	15
502	20241017	113500	54994980	12820	12820	12820	12820	0
503	20241017	113400	54994980	12820	12820	12820	12820	0
504	20241017	113300	54994980	12820	12820	12820	12820	60
505	20241017	113200	54225780	12820	12820	12820	12820	8
506	20241017	113100	54123220	12810	12810	12810	12810	0
507	20241017	113000	54123220	12810	12810	12810	12810	0
508	20241017	112900	54123220	12810	12810	12810	12810	0
509	20241017	112800	54123220	12810	12810	12810	12810	0
510	20241017	112700	54123220	12810	12810	12810	12810	0
511	20241017	112600	54123220	12810	12810	12810	12810	0
512	20241017	112500	54123220	12810	12810	12810	12810	0
513	20241017	112400	54123220	12810	12810	12810	12810	0
514	20241017	112300	54123220	12810	12810	12810	12810	2
515	20241017	112200	54097600	12810	12810	12810	12810	50
516	20241017	112100	53457100	12820	12820	12820	12820	0
517	20241017	112000	53457100	12820	12820	12820	12820	0
518	20241017	111900	53457100	12820	12820	12820	12820	5
519	20241017	111800	53393000	12810	12810	12810	12810	0
520	20241017	111700	53393000	12810	12810	12810	12810	0
521	20241017	111600	53393000	12810	12820	12820	12810	18
522	20241017	111500	53162340	12820	12820	12820	12820	0
523	20241017	111400	53162340	12820	12820	12820	12820	0
524	20241017	111300	53162340	12820	12820	12820	12820	0
525	20241017	111200	53162340	12820	12820	12820	12820	0
526	20241017	111100	53162340	12820	12820	12820	12820	0
527	20241017	111000	53162340	12820	12820	12820	12820	0
528	20241017	110900	53162340	12820	12820	12820	12820	0
529	20241017	110800	53162340	12820	12820	12820	12820	9
530	20241017	110700	53046960	12820	12820	12820	12820	0
531	20241017	110600	53046960	12820	12820	12820	12820	5
532	20241017	110500	52982860	12810	12810	12810	12810	0
533	20241017	110400	52982860	12810	12810	12810	12810	0
534	20241017	110300	52982860	12810	12810	12810	12810	0
535	20241017	110200	52982860	12810	12810	12810	12810	56
536	20241017	110100	52265500	12810	12810	12810	12810	0
537	20241017	110000	52265500	12810	12810	12810	12810	5
538	20241017	105900	52201450	12810	12810	12810	12810	0
539	20241017	105800	52201450	12810	12810	12810	12810	0
540	20241017	105700	52201450	12810	12810	12810	12810	193
541	20241017	105600	49729120	12810	12810	12810	12810	100
542	20241017	105500	48448120	12810	12810	12810	12810	5
543	20241017	105400	48384070	12820	12820	12820	12820	0
544	20241017	105300	48384070	12820	12820	12820	12820	0
545	20241017	105200	48384070	12820	12820	12820	12820	0
546	20241017	105100	48384070	12820	12820	12820	12820	1
547	20241017	105000	48371250	12820	12820	12820	12820	1
548	20241017	104900	48358430	12820	12820	12820	12820	0
549	20241017	104800	48358430	12820	12820	12820	12820	5
550	20241017	104700	48294330	12820	12820	12820	12820	1
551	20241017	104600	48281510	12820	12820	12820	12820	6
552	20241017	104500	48204590	12820	12820	12820	12820	2
553	20241017	104400	48178950	12820	12820	12820	12820	4
554	20241017	104300	48127670	12820	12820	12820	12820	2
555	20241017	104200	48102030	12820	12820	12820	12820	2
556	20241017	104100	48076390	12840	12840	12840	12840	0
557	20241017	104000	48076390	12840	12820	12840	12820	5
558	20241017	103900	48012220	12810	12810	12810	12810	1
559	20241017	103800	47999410	12810	12810	12810	12810	0
560	20241017	103700	47999410	12810	12810	12810	12810	0
561	20241017	103600	47999410	12810	12810	12810	12810	0
562	20241017	103500	47999410	12810	12810	12810	12810	40
563	20241017	103400	47487010	12830	12810	12830	12810	82
564	20241017	103300	46435110	12800	12800	12800	12800	0
565	20241017	103200	46435110	12800	12800	12800	12800	0
566	20241017	103100	46435110	12800	12800	12800	12800	15
567	20241017	103000	46243110	12800	12800	12800	12800	0
568	20241017	102900	46243110	12800	12800	12800	12800	0
569	20241017	102800	46243110	12800	12800	12800	12800	0
570	20241017	102700	46243110	12800	12800	12800	12800	0
571	20241017	102600	46243110	12800	12800	12800	12800	0
572	20241017	102500	46243110	12800	12800	12800	12800	7
573	20241017	102400	46153510	12800	12800	12800	12800	0
574	20241017	102300	46153510	12800	12800	12800	12800	0
575	20241017	102200	46153510	12800	12800	12800	12800	0
576	20241017	102100	46153510	12800	12820	12820	12800	257
577	20241017	102000	42861560	12810	12810	12810	12810	0
578	20241017	101900	42861560	12810	12810	12810	12810	0
579	20241017	101800	42861560	12810	12810	12810	12810	0
580	20241017	101700	42861560	12810	12810	12810	12810	5
581	20241017	101600	42797510	12810	12810	12810	12810	0
582	20241017	101500	42797510	12810	12810	12810	12810	17
583	20241017	101400	42579740	12810	12810	12810	12810	62
584	20241017	101300	41785520	12810	12810	12810	12810	0
585	20241017	101200	41785520	12810	12810	12810	12810	0
586	20241017	101100	41785520	12810	12810	12810	12810	0
587	20241017	101000	41785520	12810	12820	12820	12810	42
588	20241017	100900	41247490	12820	12820	12820	12820	0
589	20241017	100800	41247490	12820	12820	12820	12820	0
590	20241017	100700	41247490	12820	12820	12820	12820	0
591	20241017	100600	41247490	12820	12820	12820	12820	1
592	20241017	100500	41234670	12820	12820	12820	12820	0
593	20241017	100400	41234670	12820	12820	12820	12820	7
594	20241017	100300	41144930	12810	12810	12810	12810	0
595	20241017	100200	41144930	12810	12810	12810	12810	0
596	20241017	100100	41144930	12810	12810	12810	12810	0
597	20241017	100000	41144930	12810	12810	12810	12810	0
598	20241017	095900	41144930	12810	12810	12810	12810	0
599	20241017	095800	41144930	12810	12810	12810	12810	142
600	20241017	095700	39325910	12820	12820	12820	12820	0
601	20241017	095600	39325910	12820	12810	12820	12810	3
602	20241017	095500	39287460	12810	12810	12810	12810	0
603	20241017	095400	39287460	12810	12810	12810	12810	0
604	20241017	095300	39287460	12810	12810	12810	12810	23
605	20241017	095200	38992830	12810	12810	12810	12810	8
606	20241017	095100	38890350	12810	12810	12810	12810	13
607	20241017	095000	38723820	12840	12810	12840	12810	2
608	20241017	094900	38698170	12810	12810	12810	12810	0
609	20241017	094800	38698170	12810	12810	12810	12810	1
610	20241017	094700	38685360	12800	12810	12810	12800	100
611	20241017	094600	37405320	12800	12800	12800	12800	0
612	20241017	094500	37405320	12800	12800	12800	12800	0
613	20241017	094400	37405320	12800	12830	12830	12800	100
614	20241017	094300	36125290	12800	12830	12840	12800	1131
615	20241017	094200	21609010	12820	12830	12830	12820	2
616	20241017	094100	21583360	12820	12830	12830	12820	10
617	20241017	094000	21455080	12840	12840	12840	12840	12
618	20241017	093900	21301000	12840	12840	12840	12840	6
619	20241017	093800	21223960	12840	12840	12840	12840	0
620	20241017	093700	21223960	12840	12840	12840	12840	2
621	20241017	093600	21198280	12830	12820	12830	12820	7
622	20241017	093500	21108520	12830	12830	12830	12830	0
623	20241017	093400	21108520	12830	12830	12830	12830	2
624	20241017	093300	21082860	12810	12840	12840	12810	415
625	20241017	093200	15763670	12860	12850	12860	12850	2
626	20241017	093100	15737960	12900	12900	12900	12900	0
627	20241017	093000	15737960	12900	12850	12900	12850	2
628	20241017	092900	15712210	12850	12850	12850	12850	0
629	20241017	092800	15712210	12850	12850	12850	12850	2
630	20241017	092700	15686510	12850	12850	12850	12850	4
631	20241017	092600	15635110	12850	12850	12850	12850	3
632	20241017	092500	15596560	12850	12850	12850	12850	1
633	20241017	092400	15583710	12840	12840	12840	12840	0
634	20241017	092300	15583710	12840	12840	12840	12840	0
635	20241017	092200	15583710	12840	12840	12850	12830	444
636	20241017	092100	9883280	12840	12840	12840	12840	10
637	20241017	092000	9754880	12830	12830	12830	12830	4
638	20241017	091900	9703560	12840	12840	12840	12840	3
639	20241017	091800	9665040	12840	12840	12840	12840	1
640	20241017	091700	9652200	12840	12840	12840	12840	2
641	20241017	091600	9626520	12840	12840	12840	12840	1
642	20241017	091500	9613680	12830	12830	12830	12830	118
643	20241017	091400	8099740	12830	12830	12840	12830	8
644	20241017	091300	7997090	12800	12880	12880	12800	279
645	20241017	091200	4423590	12890	12890	12890	12890	0
646	20241017	091100	4423590	12890	12890	12890	12890	10
647	20241017	091000	4294690	12900	12900	12900	12900	6
648	20241017	090900	4217290	12910	12910	12910	12910	0
649	20241017	090800	4217290	12910	12930	12930	12910	25
650	20241017	090700	3894340	12910	12910	12910	12910	0
651	20241017	090600	3894340	12910	13000	13000	12910	73
652	20241017	090500	2945550	13030	13030	13030	13030	0
653	20241017	090400	2945550	13030	13000	13030	13000	10
654	20241017	090300	2815520	13000	13050	13180	12870	66
655	20241017	090200	1951500	13050	12990	13050	12990	10
656	20241017	090100	1821220	12810	12810	12810	12810	0
657	20241017	090000	1821220	12810	12830	12830	12810	142