KissMeData/264660/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210100	139035990	13470	13470	13470	13470	651
3	20241011	210000	139035990	13470	13470	13470	13470	0
4	20241011	205900	139035990	13470	13470	13470	13470	0
5	20241011	205800	139035990	13470	13470	13470	13470	0
6	20241011	205700	139035990	13470	13470	13470	13470	0
7	20241011	205600	139035990	13470	13470	13470	13470	0
8	20241011	205500	139035990	13470	13470	13470	13470	0
9	20241011	205400	139035990	13470	13470	13470	13470	0
10	20241011	205300	139035990	13470	13470	13470	13470	0
11	20241011	205200	139035990	13470	13470	13470	13470	0
12	20241011	205100	139035990	13470	13470	13470	13470	0
13	20241011	205000	139035990	13470	13470	13470	13470	0
14	20241011	204900	139035990	13470	13470	13470	13470	0
15	20241011	204800	139035990	13470	13470	13470	13470	0
16	20241011	204700	139035990	13470	13470	13470	13470	0
17	20241011	204600	139035990	13470	13470	13470	13470	0
18	20241011	204500	139035990	13470	13470	13470	13470	0
19	20241011	204400	139035990	13470	13470	13470	13470	0
20	20241011	204300	139035990	13470	13470	13470	13470	0
21	20241011	204200	139035990	13470	13470	13470	13470	0
22	20241011	204100	139035990	13470	13470	13470	13470	0
23	20241011	204000	139035990	13470	13470	13470	13470	0
24	20241011	203900	139035990	13470	13470	13470	13470	0
25	20241011	203800	139035990	13470	13470	13470	13470	0
26	20241011	203700	139035990	13470	13470	13470	13470	0
27	20241011	203600	139035990	13470	13470	13470	13470	0
28	20241011	203500	139035990	13470	13470	13470	13470	0
29	20241011	203400	139035990	13470	13470	13470	13470	0
30	20241011	203300	139035990	13470	13470	13470	13470	0
31	20241011	203200	139035990	13470	13470	13470	13470	0
32	20241011	203100	139035990	13470	13470	13470	13470	651
33	20241011	203000	139035990	13470	13470	13470	13470	0
34	20241011	202900	139035990	13470	13470	13470	13470	0
35	20241011	202800	139035990	13470	13470	13470	13470	0
36	20241011	202700	139035990	13470	13470	13470	13470	0
37	20241011	202600	139035990	13470	13470	13470	13470	0
38	20241011	202500	139035990	13470	13470	13470	13470	0
39	20241011	202400	139035990	13470	13470	13470	13470	0
40	20241011	202300	139035990	13470	13470	13470	13470	0
41	20241011	202200	139035990	13470	13470	13470	13470	0
42	20241011	202100	139035990	13470	13470	13470	13470	0
43	20241011	202000	139035990	13470	13470	13470	13470	0
44	20241011	201900	139035990	13470	13470	13470	13470	0
45	20241011	201800	139035990	13470	13470	13470	13470	0
46	20241011	201700	139035990	13470	13470	13470	13470	0
47	20241011	201600	139035990	13470	13470	13470	13470	0
48	20241011	201500	139035990	13470	13470	13470	13470	0
49	20241011	201400	139035990	13470	13470	13470	13470	0
50	20241011	201300	139035990	13470	13470	13470	13470	0
51	20241011	201200	139035990	13470	13470	13470	13470	0
52	20241011	201100	139035990	13470	13470	13470	13470	0
53	20241011	201000	139035990	13470	13470	13470	13470	0
54	20241011	200900	139035990	13470	13470	13470	13470	0
55	20241011	200800	139035990	13470	13470	13470	13470	0
56	20241011	200700	139035990	13470	13470	13470	13470	0
57	20241011	200600	139035990	13470	13470	13470	13470	0
58	20241011	200500	139035990	13470	13470	13470	13470	0
59	20241011	200400	139035990	13470	13470	13470	13470	0
60	20241011	200300	139035990	13470	13470	13470	13470	0
61	20241011	200200	139035990	13470	13470	13470	13470	0
62	20241011	200100	139035990	13470	13470	13470	13470	651
63	20241011	200000	139035990	13470	13470	13470	13470	0
64	20241011	195900	139035990	13470	13470	13470	13470	0
65	20241011	195800	139035990	13470	13470	13470	13470	0
66	20241011	195700	139035990	13470	13470	13470	13470	0
67	20241011	195600	139035990	13470	13470	13470	13470	0
68	20241011	195500	139035990	13470	13470	13470	13470	0
69	20241011	195400	139035990	13470	13470	13470	13470	0
70	20241011	195300	139035990	13470	13470	13470	13470	0
71	20241011	195200	139035990	13470	13470	13470	13470	0
72	20241011	195100	139035990	13470	13470	13470	13470	0
73	20241011	195000	139035990	13470	13470	13470	13470	0
74	20241011	194900	139035990	13470	13470	13470	13470	0
75	20241011	194800	139035990	13470	13470	13470	13470	0
76	20241011	194700	139035990	13470	13470	13470	13470	0
77	20241011	194600	139035990	13470	13470	13470	13470	0
78	20241011	194500	139035990	13470	13470	13470	13470	0
79	20241011	194400	139035990	13470	13470	13470	13470	0
80	20241011	194300	139035990	13470	13470	13470	13470	0
81	20241011	194200	139035990	13470	13470	13470	13470	0
82	20241011	194100	139035990	13470	13470	13470	13470	0
83	20241011	194000	139035990	13470	13470	13470	13470	0
84	20241011	193900	139035990	13470	13470	13470	13470	0
85	20241011	193800	139035990	13470	13470	13470	13470	0
86	20241011	193700	139035990	13470	13470	13470	13470	0
87	20241011	193600	139035990	13470	13470	13470	13470	0
88	20241011	193500	139035990	13470	13470	13470	13470	0
89	20241011	193400	139035990	13470	13470	13470	13470	0
90	20241011	193300	139035990	13470	13470	13470	13470	0
91	20241011	193200	139035990	13470	13470	13470	13470	0
92	20241011	193100	139035990	13470	13470	13470	13470	651
93	20241011	193000	139035990	13470	13470	13470	13470	0
94	20241011	192900	139035990	13470	13470	13470	13470	0
95	20241011	192800	139035990	13470	13470	13470	13470	0
96	20241011	192700	139035990	13470	13470	13470	13470	0
97	20241011	192600	139035990	13470	13470	13470	13470	0
98	20241011	192500	139035990	13470	13470	13470	13470	0
99	20241011	192400	139035990	13470	13470	13470	13470	0
100	20241011	192300	139035990	13470	13470	13470	13470	0
101	20241011	192200	139035990	13470	13470	13470	13470	0
102	20241011	192100	139035990	13470	13470	13470	13470	0
103	20241011	192000	139035990	13470	13470	13470	13470	0
104	20241011	191900	139035990	13470	13470	13470	13470	0
105	20241011	191800	139035990	13470	13470	13470	13470	0
106	20241011	191700	139035990	13470	13470	13470	13470	0
107	20241011	191600	139035990	13470	13470	13470	13470	0
108	20241011	191500	139035990	13470	13470	13470	13470	0
109	20241011	191400	139035990	13470	13470	13470	13470	0
110	20241011	191300	139035990	13470	13470	13470	13470	0
111	20241011	191200	139035990	13470	13470	13470	13470	0
112	20241011	191100	139035990	13470	13470	13470	13470	0
113	20241011	191000	139035990	13470	13470	13470	13470	0
114	20241011	190900	139035990	13470	13470	13470	13470	0
115	20241011	190800	139035990	13470	13470	13470	13470	0
116	20241011	190700	139035990	13470	13470	13470	13470	0
117	20241011	190600	139035990	13470	13470	13470	13470	0
118	20241011	190500	139035990	13470	13470	13470	13470	0
119	20241011	190400	139035990	13470	13470	13470	13470	0
120	20241011	190300	139035990	13470	13470	13470	13470	0
121	20241011	190200	139035990	13470	13470	13470	13470	0
122	20241011	190100	139035990	13470	13470	13470	13470	651
123	20241011	190000	139035990	13470	13470	13470	13470	0
124	20241011	185900	139035990	13470	13470	13470	13470	0
125	20241011	185800	139035990	13470	13470	13470	13470	0
126	20241011	185700	139035990	13470	13470	13470	13470	0
127	20241011	185600	139035990	13470	13470	13470	13470	0
128	20241011	185500	139035990	13470	13470	13470	13470	0
129	20241011	185400	139035990	13470	13470	13470	13470	0
130	20241011	185300	139035990	13470	13470	13470	13470	0
131	20241011	185200	139035990	13470	13470	13470	13470	0
132	20241011	185100	139035990	13470	13470	13470	13470	0
133	20241011	185000	139035990	13470	13470	13470	13470	0
134	20241011	184900	139035990	13470	13470	13470	13470	0
135	20241011	184800	139035990	13470	13470	13470	13470	0
136	20241011	184700	139035990	13470	13470	13470	13470	0
137	20241011	184600	139035990	13470	13470	13470	13470	0
138	20241011	184500	139035990	13470	13470	13470	13470	0
139	20241011	184400	139035990	13470	13470	13470	13470	0
140	20241011	184300	139035990	13470	13470	13470	13470	0
141	20241011	184200	139035990	13470	13470	13470	13470	0
142	20241011	184100	139035990	13470	13470	13470	13470	0
143	20241011	184000	139035990	13470	13470	13470	13470	0
144	20241011	183900	139035990	13470	13470	13470	13470	0
145	20241011	183800	139035990	13470	13470	13470	13470	0
146	20241011	183700	139035990	13470	13470	13470	13470	0
147	20241011	183600	139035990	13470	13470	13470	13470	0
148	20241011	183500	139035990	13470	13470	13470	13470	0
149	20241011	183400	139035990	13470	13470	13470	13470	0
150	20241011	183300	139035990	13470	13470	13470	13470	0
151	20241011	183200	139035990	13470	13470	13470	13470	0
152	20241011	183100	139035990	13470	13470	13470	13470	651
153	20241011	183000	139035990	13470	13470	13470	13470	0
154	20241011	182900	139035990	13470	13470	13470	13470	0
155	20241011	182800	139035990	13470	13470	13470	13470	0
156	20241011	182700	139035990	13470	13470	13470	13470	0
157	20241011	182600	139035990	13470	13470	13470	13470	0
158	20241011	182500	139035990	13470	13470	13470	13470	0
159	20241011	182400	139035990	13470	13470	13470	13470	0
160	20241011	182300	139035990	13470	13470	13470	13470	0
161	20241011	182200	139035990	13470	13470	13470	13470	0
162	20241011	182100	139035990	13470	13470	13470	13470	0
163	20241011	182000	139035990	13470	13470	13470	13470	0
164	20241011	181900	139035990	13470	13470	13470	13470	0
165	20241011	181800	139035990	13470	13470	13470	13470	0
166	20241011	181700	139035990	13470	13470	13470	13470	0
167	20241011	181600	139035990	13470	13470	13470	13470	0
168	20241011	181500	139035990	13470	13470	13470	13470	0
169	20241011	181400	139035990	13470	13470	13470	13470	0
170	20241011	181300	139035990	13470	13470	13470	13470	0
171	20241011	181200	139035990	13470	13470	13470	13470	0
172	20241011	181100	139035990	13470	13470	13470	13470	0
173	20241011	181000	139035990	13470	13470	13470	13470	0
174	20241011	180900	139035990	13470	13470	13470	13470	0
175	20241011	180800	139035990	13470	13470	13470	13470	0
176	20241011	180700	139035990	13470	13470	13470	13470	0
177	20241011	180600	139035990	13470	13470	13470	13470	0
178	20241011	180500	139035990	13470	13470	13470	13470	0
179	20241011	180400	139035990	13470	13470	13470	13470	0
180	20241011	180300	139035990	13470	13470	13470	13470	0
181	20241011	180200	139035990	13470	13470	13470	13470	0
182	20241011	180100	139035990	13470	13470	13470	13470	651
183	20241011	180000	139035990	13470	13470	13470	13470	0
184	20241011	175900	139035990	13470	13470	13470	13470	0
185	20241011	175800	139035990	13470	13470	13470	13470	0
186	20241011	175700	139035990	13470	13470	13470	13470	0
187	20241011	175600	139035990	13470	13470	13470	13470	0
188	20241011	175500	139035990	13470	13470	13470	13470	0
189	20241011	175400	139035990	13470	13470	13470	13470	0
190	20241011	175300	139035990	13470	13470	13470	13470	0
191	20241011	175200	139035990	13470	13470	13470	13470	0
192	20241011	175100	139035990	13470	13470	13470	13470	0
193	20241011	175000	139035990	13470	13470	13470	13470	0
194	20241011	174900	139035990	13470	13470	13470	13470	0
195	20241011	174800	139035990	13470	13470	13470	13470	0
196	20241011	174700	139035990	13470	13470	13470	13470	0
197	20241011	174600	139035990	13470	13470	13470	13470	0
198	20241011	174500	139035990	13470	13470	13470	13470	0
199	20241011	174400	139035990	13470	13470	13470	13470	0
200	20241011	174300	139035990	13470	13470	13470	13470	0
201	20241011	174200	139035990	13470	13470	13470	13470	0
202	20241011	174100	139035990	13470	13470	13470	13470	0
203	20241011	174000	139035990	13470	13470	13470	13470	0
204	20241011	173900	139035990	13470	13470	13470	13470	0
205	20241011	173800	139035990	13470	13470	13470	13470	0
206	20241011	173700	139035990	13470	13470	13470	13470	0
207	20241011	173600	139035990	13470	13470	13470	13470	0
208	20241011	173500	139035990	13470	13470	13470	13470	0
209	20241011	173400	139035990	13470	13470	13470	13470	0
210	20241011	173300	139035990	13470	13470	13470	13470	0
211	20241011	173200	139035990	13470	13470	13470	13470	0
212	20241011	173100	139035990	13470	13470	13470	13470	651
213	20241011	173000	139035990	13470	13470	13470	13470	0
214	20241011	172900	139035990	13470	13470	13470	13470	0
215	20241011	172800	139035990	13470	13470	13470	13470	0
216	20241011	172700	139035990	13470	13470	13470	13470	0
217	20241011	172600	139035990	13470	13470	13470	13470	0
218	20241011	172500	139035990	13470	13470	13470	13470	0
219	20241011	172400	139035990	13470	13470	13470	13470	0
220	20241011	172300	139035990	13470	13470	13470	13470	0
221	20241011	172200	139035990	13470	13470	13470	13470	0
222	20241011	172100	139035990	13470	13470	13470	13470	0
223	20241011	172000	139035990	13470	13470	13470	13470	0
224	20241011	171900	139035990	13470	13470	13470	13470	0
225	20241011	171800	139035990	13470	13470	13470	13470	0
226	20241011	171700	139035990	13470	13470	13470	13470	0
227	20241011	171600	139035990	13470	13470	13470	13470	0
228	20241011	171500	139035990	13470	13470	13470	13470	0
229	20241011	171400	139035990	13470	13470	13470	13470	0
230	20241011	171300	139035990	13470	13470	13470	13470	0
231	20241011	171200	139035990	13470	13470	13470	13470	0
232	20241011	171100	139035990	13470	13470	13470	13470	0
233	20241011	171000	139035990	13470	13470	13470	13470	0
234	20241011	170900	139035990	13470	13470	13470	13470	0
235	20241011	170800	139035990	13470	13470	13470	13470	0
236	20241011	170700	139035990	13470	13470	13470	13470	0
237	20241011	170600	139035990	13470	13470	13470	13470	0
238	20241011	170500	139035990	13470	13470	13470	13470	0
239	20241011	170400	139035990	13470	13470	13470	13470	0
240	20241011	170300	139035990	13470	13470	13470	13470	0
241	20241011	170200	139035990	13470	13470	13470	13470	0
242	20241011	170100	139035990	13470	13470	13470	13470	651
243	20241011	170000	139035990	13470	13470	13470	13470	0
244	20241011	165900	139035990	13470	13470	13470	13470	0
245	20241011	165800	139035990	13470	13470	13470	13470	0
246	20241011	165700	139035990	13470	13470	13470	13470	0
247	20241011	165600	139035990	13470	13470	13470	13470	0
248	20241011	165500	139035990	13470	13470	13470	13470	0
249	20241011	165400	139035990	13470	13470	13470	13470	0
250	20241011	165300	139035990	13470	13470	13470	13470	0
251	20241011	165200	139035990	13470	13470	13470	13470	0
252	20241011	165100	139035990	13470	13470	13470	13470	0
253	20241011	165000	139035990	13470	13470	13470	13470	0
254	20241011	164900	139035990	13470	13470	13470	13470	0
255	20241011	164800	139035990	13470	13470	13470	13470	0
256	20241011	164700	139035990	13470	13470	13470	13470	0
257	20241011	164600	139035990	13470	13470	13470	13470	0
258	20241011	164500	139035990	13470	13470	13470	13470	0
259	20241011	164400	139035990	13470	13470	13470	13470	0
260	20241011	164300	139035990	13470	13470	13470	13470	0
261	20241011	164200	139035990	13470	13470	13470	13470	0
262	20241011	164100	139035990	13470	13470	13470	13470	0
263	20241011	164000	139035990	13470	13470	13470	13470	0
264	20241011	163900	139035990	13470	13470	13470	13470	0
265	20241011	163800	139035990	13470	13470	13470	13470	0
266	20241011	163700	139035990	13470	13470	13470	13470	0
267	20241011	163600	139035990	13470	13470	13470	13470	0
268	20241011	163500	139035990	13470	13470	13470	13470	0
269	20241011	163400	139035990	13470	13470	13470	13470	0
270	20241011	163300	139035990	13470	13470	13470	13470	0
271	20241011	163200	139035990	13470	13470	13470	13470	0
272	20241011	163100	139035990	13470	13470	13470	13470	651
273	20241011	163000	139035990	13470	13470	13470	13470	0
274	20241011	162900	139035990	13470	13470	13470	13470	0
275	20241011	162800	139035990	13470	13470	13470	13470	0
276	20241011	162700	139035990	13470	13470	13470	13470	0
277	20241011	162600	139035990	13470	13470	13470	13470	0
278	20241011	162500	139035990	13470	13470	13470	13470	0
279	20241011	162400	139035990	13470	13470	13470	13470	0
280	20241011	162300	139035990	13470	13470	13470	13470	0
281	20241011	162200	139035990	13470	13470	13470	13470	0
282	20241011	162100	139035990	13470	13470	13470	13470	0
283	20241011	162000	139035990	13470	13470	13470	13470	0
284	20241011	161900	139035990	13470	13470	13470	13470	0
285	20241011	161800	139035990	13470	13470	13470	13470	0
286	20241011	161700	139035990	13470	13470	13470	13470	0
287	20241011	161600	139035990	13470	13470	13470	13470	0
288	20241011	161500	139035990	13470	13470	13470	13470	0
289	20241011	161400	139035990	13470	13470	13470	13470	0
290	20241011	161300	139035990	13470	13470	13470	13470	0
291	20241011	161200	139035990	13470	13470	13470	13470	0
292	20241011	161100	139035990	13470	13470	13470	13470	0
293	20241011	161000	139035990	13470	13470	13470	13470	0
294	20241011	160900	139035990	13470	13470	13470	13470	0
295	20241011	160800	139035990	13470	13470	13470	13470	0
296	20241011	160700	139035990	13470	13470	13470	13470	0
297	20241011	160600	139035990	13470	13470	13470	13470	0
298	20241011	160500	139035990	13470	13470	13470	13470	0
299	20241011	160400	139035990	13470	13470	13470	13470	0
300	20241011	160300	139035990	13470	13470	13470	13470	0
301	20241011	160200	139035990	13470	13470	13470	13470	0
302	20241011	160100	139035990	13470	13470	13470	13470	651
303	20241011	160000	139035990	13470	13470	13470	13470	0
304	20241011	155900	139035990	13470	13470	13470	13470	0
305	20241011	155800	139035990	13470	13470	13470	13470	0
306	20241011	155700	139035990	13470	13470	13470	13470	0
307	20241011	155600	139035990	13470	13470	13470	13470	0
308	20241011	155500	139035990	13470	13470	13470	13470	0
309	20241011	155400	139035990	13470	13470	13470	13470	0
310	20241011	155300	139035990	13470	13470	13470	13470	0
311	20241011	155200	139035990	13470	13470	13470	13470	0
312	20241011	155100	139035990	13470	13470	13470	13470	0
313	20241011	155000	139035990	13470	13470	13470	13470	0
314	20241011	154900	139035990	13470	13470	13470	13470	0
315	20241011	154800	139035990	13470	13470	13470	13470	0
316	20241011	154700	139035990	13470	13470	13470	13470	0
317	20241011	154600	139035990	13470	13470	13470	13470	0
318	20241011	154500	139035990	13470	13470	13470	13470	0
319	20241011	154400	139035990	13470	13470	13470	13470	0
320	20241011	154300	139035990	13470	13470	13470	13470	0
321	20241011	154200	139035990	13470	13470	13470	13470	0
322	20241011	154100	139035990	13470	13470	13470	13470	0
323	20241011	154000	139035990	13470	13470	13470	13470	0
324	20241011	153900	139035990	13470	13470	13470	13470	0
325	20241011	153800	139035990	13470	13470	13470	13470	0
326	20241011	153700	139035990	13470	13470	13470	13470	0
327	20241011	153600	139035990	13470	13470	13470	13470	0
328	20241011	153500	139035990	13470	13470	13470	13470	0
329	20241011	153400	139035990	13470	13470	13470	13470	0
330	20241011	153300	139035990	13470	13470	13470	13470	0
331	20241011	153200	139035990	13470	13470	13470	13470	0
332	20241011	153100	139035990	13470	13470	13470	13470	651
333	20241011	153000	139035990	13470	13470	13470	13470	651
334	20241011	152900	130267020	13470	13470	13470	13470	0
335	20241011	152800	130267020	13470	13470	13470	13470	0
336	20241011	152700	130267020	13470	13470	13470	13470	0
337	20241011	152600	130267020	13470	13470	13470	13470	0
338	20241011	152500	130267020	13470	13470	13470	13470	0
339	20241011	152400	130267020	13470	13470	13470	13470	0
340	20241011	152300	130267020	13470	13470	13470	13470	0
341	20241011	152200	130267020	13470	13470	13470	13470	0
342	20241011	152100	130267020	13470	13470	13470	13470	0
343	20241011	152000	130267020	13470	13470	13470	13470	0
344	20241011	151900	130267020	13470	13390	13470	13360	302
345	20241011	151800	126228290	13470	13470	13470	13470	1
346	20241011	151700	126214820	13400	13400	13400	13400	2
347	20241011	151600	126188020	13500	13410	13500	13390	413
348	20241011	151500	120655170	13410	13410	13410	13410	0
349	20241011	151400	120655170	13410	13410	13410	13410	0
350	20241011	151300	120655170	13410	13410	13410	13410	1
351	20241011	151200	120641760	13410	13410	13410	13410	0
352	20241011	151100	120641760	13410	13410	13410	13410	0
353	20241011	151000	120641760	13410	13410	13410	13410	1
354	20241011	150900	120628350	13410	13410	13410	13410	1
355	20241011	150800	120614940	13490	13490	13490	13490	0
356	20241011	150700	120614940	13490	13490	13490	13490	0
357	20241011	150600	120614940	13490	13490	13490	13490	2
358	20241011	150500	120587960	13410	13410	13410	13410	1
359	20241011	150400	120574550	13400	13400	13400	13400	30
360	20241011	150300	120172550	13430	13430	13430	13430	0
361	20241011	150200	120172550	13430	13400	13430	13400	51
362	20241011	150100	119487650	13480	13480	13480	13480	0
363	20241011	150000	119487650	13480	13480	13480	13480	1
364	20241011	145900	119474170	13400	13400	13400	13400	0
365	20241011	145800	119474170	13400	13400	13400	13400	1
366	20241011	145700	119460770	13400	13400	13400	13400	0
367	20241011	145600	119460770	13400	13400	13400	13400	0
368	20241011	145500	119460770	13400	13400	13400	13400	0
369	20241011	145400	119460770	13400	13400	13400	13400	1
370	20241011	145300	119447370	13400	13400	13400	13400	2
371	20241011	145200	119420570	13400	13410	13410	13400	22
372	20241011	145100	119125750	13410	13410	13410	13410	0
373	20241011	145000	119125750	13410	13410	13410	13410	1
374	20241011	144900	119112340	13500	13500	13500	13500	0
375	20241011	144800	119112340	13500	13410	13500	13410	16
376	20241011	144700	118897690	13410	13410	13410	13410	2
377	20241011	144600	118870870	13500	13440	13500	13440	10
378	20241011	144500	118735970	13400	13400	13400	13400	0
379	20241011	144400	118735970	13400	13400	13400	13400	0
380	20241011	144300	118735970	13400	13400	13400	13400	1
381	20241011	144200	118722570	13400	13400	13400	13400	0
382	20241011	144100	118722570	13400	13400	13400	13400	0
383	20241011	144000	118722570	13400	13400	13400	13400	0
384	20241011	143900	118722570	13400	13400	13400	13400	1
385	20241011	143800	118709170	13430	13430	13430	13430	100
386	20241011	143700	117366170	13440	13440	13440	13440	0
387	20241011	143600	117366170	13440	13440	13440	13440	0
388	20241011	143500	117366170	13440	13500	13500	13440	31
389	20241011	143400	116947730	13430	13430	13430	13430	0
390	20241011	143300	116947730	13430	13430	13430	13430	0
391	20241011	143200	116947730	13430	13430	13430	13430	1
392	20241011	143100	116934300	13500	13500	13500	13500	2
393	20241011	143000	116907300	13430	13430	13430	13430	0
394	20241011	142900	116907300	13430	13430	13430	13430	0
395	20241011	142800	116907300	13430	13430	13430	13430	1
396	20241011	142700	116893870	13430	13430	13430	13430	0
397	20241011	142600	116893870	13430	13430	13430	13430	0
398	20241011	142500	116893870	13430	13430	13430	13430	0
399	20241011	142400	116893870	13430	13430	13430	13430	2
400	20241011	142300	116867010	13500	13490	13500	13490	10
401	20241011	142200	116732080	13430	13490	13490	13430	2
402	20241011	142100	116705160	13430	13430	13430	13430	1
403	20241011	142000	116691730	13400	13400	13400	13400	1
404	20241011	141900	116678330	13400	13400	13400	13400	0
405	20241011	141800	116678330	13400	13400	13400	13400	0
406	20241011	141700	116678330	13400	13400	13400	13400	1
407	20241011	141600	116664930	13400	13400	13400	13400	4
408	20241011	141500	116611330	13400	13400	13400	13400	0
409	20241011	141400	116611330	13400	13400	13400	13400	0
410	20241011	141300	116611330	13400	13400	13400	13400	1
411	20241011	141200	116597930	13400	13400	13400	13400	0
412	20241011	141100	116597930	13400	13400	13400	13400	0
413	20241011	141000	116597930	13400	13400	13400	13400	0
414	20241011	140900	116597930	13400	13400	13400	13400	1
415	20241011	140800	116584530	13430	13430	13430	13430	0
416	20241011	140700	116584530	13430	13430	13430	13430	0
417	20241011	140600	116584530	13430	13430	13430	13430	0
418	20241011	140500	116584530	13430	13430	13430	13430	1
419	20241011	140400	116571100	13500	13420	13500	13420	17
420	20241011	140300	116341840	13390	13390	13390	13390	0
421	20241011	140200	116341840	13390	13390	13390	13390	1
422	20241011	140100	116328450	13390	13420	13490	13390	11
423	20241011	140000	116180230	13440	13450	13450	13440	660
424	20241011	135900	107308160	13450	13450	13450	13450	5
425	20241011	135800	107240910	13450	13450	13450	13450	2
426	20241011	135700	107214010	13450	13450	13450	13450	0
427	20241011	135600	107214010	13450	13450	13450	13450	0
428	20241011	135500	107214010	13450	13450	13450	13450	0
429	20241011	135400	107214010	13450	13450	13450	13450	1
430	20241011	135300	107200560	13500	13470	13500	13470	50
431	20241011	135200	106525790	13450	13450	13450	13450	0
432	20241011	135100	106525790	13450	13450	13450	13450	0
433	20241011	135000	106525790	13450	13450	13450	13450	1
434	20241011	134900	106512340	13450	13450	13450	13450	0
435	20241011	134800	106512340	13450	13450	13450	13450	0
436	20241011	134700	106512340	13450	13450	13450	13450	1
437	20241011	134600	106498890	13450	13450	13450	13450	0
438	20241011	134500	106498890	13450	13450	13450	13450	0
439	20241011	134400	106498890	13450	13450	13450	13450	0
440	20241011	134300	106498890	13450	13450	13450	13450	1
441	20241011	134200	106485440	13450	13450	13450	13450	0
442	20241011	134100	106485440	13450	13450	13450	13450	30
443	20241011	134000	106081940	13450	13450	13450	13450	0
444	20241011	133900	106081940	13450	13450	13450	13450	1
445	20241011	133800	106068490	13450	13450	13450	13450	0
446	20241011	133700	106068490	13450	13450	13450	13450	72
447	20241011	133600	105100090	13470	13470	13470	13470	48
448	20241011	133500	104453530	13470	13470	13470	13470	2
449	20241011	133400	104426590	13500	13500	13500	13500	2
450	20241011	133300	104399590	13470	13470	13470	13470	0
451	20241011	133200	104399590	13470	13470	13470	13470	1
452	20241011	133100	104386120	13470	13470	13470	13470	0
453	20241011	133000	104386120	13470	13470	13470	13470	0
454	20241011	132900	104386120	13470	13470	13470	13470	0
455	20241011	132800	104386120	13470	13470	13470	13470	1
456	20241011	132700	104372650	13470	13470	13470	13470	0
457	20241011	132600	104372650	13470	13470	13470	13470	0
458	20241011	132500	104372650	13470	13470	13470	13470	0
459	20241011	132400	104372650	13470	13470	13470	13470	1
460	20241011	132300	104359180	13470	13470	13470	13470	0
461	20241011	132200	104359180	13470	13470	13470	13470	0
462	20241011	132100	104359180	13470	13470	13470	13470	0
463	20241011	132000	104359180	13470	13470	13470	13470	1
464	20241011	131900	104345710	13470	13470	13470	13470	1
465	20241011	131800	104332240	13440	13440	13440	13440	0
466	20241011	131700	104332240	13440	13440	13440	13440	56
467	20241011	131600	103579600	13470	13470	13470	13470	0
468	20241011	131500	103579600	13470	13470	13470	13470	0
469	20241011	131400	103579600	13470	13470	13470	13470	6
470	20241011	131300	103498780	13470	13470	13470	13470	1
471	20241011	131200	103485310	13470	13470	13470	13470	74
472	20241011	131100	102488530	13470	13470	13470	13470	0
473	20241011	131000	102488530	13470	13470	13470	13470	0
474	20241011	130900	102488530	13470	13470	13470	13470	2
475	20241011	130800	102461590	13500	13500	13500	13500	0
476	20241011	130700	102461590	13500	13500	13500	13500	0
477	20241011	130600	102461590	13500	13500	13500	13500	146
478	20241011	130500	100490590	13500	13500	13500	13500	1
479	20241011	130400	100477090	13500	13500	13500	13500	0
480	20241011	130300	100477090	13500	13500	13500	13500	0
481	20241011	130200	100477090	13500	13500	13500	13500	1
482	20241011	130100	100463590	13510	13510	13510	13510	0
483	20241011	130000	100463590	13510	13510	13510	13510	53
484	20241011	125900	99747560	13510	13510	13510	13510	0
485	20241011	125800	99747560	13510	13510	13510	13510	1
486	20241011	125700	99734050	13540	13540	13540	13540	0
487	20241011	125600	99734050	13540	13540	13540	13540	18
488	20241011	125500	99490330	13510	13510	13510	13510	0
489	20241011	125400	99490330	13510	13510	13510	13510	1
490	20241011	125300	99476820	13510	13510	13510	13510	0
491	20241011	125200	99476820	13510	13510	13510	13510	0
492	20241011	125100	99476820	13510	13510	13510	13510	0
493	20241011	125000	99476820	13510	13510	13510	13510	1
494	20241011	124900	99463310	13540	13540	13540	13540	39
495	20241011	124800	98935250	13540	13540	13550	13540	944
496	20241011	124700	86150970	13500	13470	13530	13470	1221
497	20241011	124600	69667220	13470	13470	13470	13470	0
498	20241011	124500	69667220	13470	13470	13470	13470	0
499	20241011	124400	69667220	13470	13470	13470	13470	0
500	20241011	124300	69667220	13470	13470	13470	13470	6
501	20241011	124200	69586400	13490	13490	13490	13490	0
502	20241011	124100	69586400	13490	13490	13490	13490	70
503	20241011	124000	68642100	13470	13470	13470	13470	0
504	20241011	123900	68642100	13470	13470	13470	13470	1
505	20241011	123800	68628630	13470	13470	13470	13470	63
506	20241011	123700	67780020	13470	13470	13470	13470	1
507	20241011	123600	67766550	13440	13440	13440	13440	0
508	20241011	123500	67766550	13440	13460	13460	13440	151
509	20241011	123400	65734110	13470	13470	13470	13470	0
510	20241011	123300	65734110	13470	13470	13470	13470	0
511	20241011	123200	65734110	13470	13400	13470	13400	351
512	20241011	123100	61006210	13430	13430	13430	13430	0
513	20241011	123000	61006210	13430	13430	13430	13430	10
514	20241011	122900	60871910	13390	13390	13390	13390	1
515	20241011	122800	60858520	13380	13380	13380	13380	1
516	20241011	122700	60845140	13380	13380	13380	13380	0
517	20241011	122600	60845140	13380	13380	13380	13380	0
518	20241011	122500	60845140	13380	13380	13380	13380	0
519	20241011	122400	60845140	13380	13380	13380	13380	1
520	20241011	122300	60831760	13430	13430	13430	13430	1
521	20241011	122200	60818330	13430	13430	13430	13430	0
522	20241011	122100	60818330	13430	13430	13430	13430	0
523	20241011	122000	60818330	13430	13430	13430	13430	2
524	20241011	121900	60791470	13420	13420	13420	13420	0
525	20241011	121800	60791470	13420	13420	13420	13420	0
526	20241011	121700	60791470	13420	13420	13420	13420	1
527	20241011	121600	60778050	13420	13420	13420	13420	0
528	20241011	121500	60778050	13420	13420	13420	13420	0
529	20241011	121400	60778050	13420	13420	13420	13420	0
530	20241011	121300	60778050	13420	13420	13420	13420	1
531	20241011	121200	60764630	13420	13420	13420	13420	0
532	20241011	121100	60764630	13420	13420	13420	13420	0
533	20241011	121000	60764630	13420	13420	13420	13420	0
534	20241011	120900	60764630	13420	13420	13420	13420	1
535	20241011	120800	60751210	13420	13420	13420	13420	10
536	20241011	120700	60617010	13410	13410	13410	13410	0
537	20241011	120600	60617010	13410	13410	13410	13410	0
538	20241011	120500	60617010	13410	13410	13410	13410	1
539	20241011	120400	60603600	13380	13380	13380	13380	0
540	20241011	120300	60603600	13380	13380	13380	13380	0
541	20241011	120200	60603600	13380	13380	13380	13380	1
542	20241011	120100	60590220	13380	13380	13380	13380	0
543	20241011	120000	60590220	13380	13380	13380	13380	0
544	20241011	115900	60590220	13380	13380	13380	13380	0
545	20241011	115800	60590220	13380	13380	13380	13380	2
546	20241011	115700	60563460	13440	13440	13440	13440	0
547	20241011	115600	60563460	13440	13440	13440	13440	0
548	20241011	115500	60563460	13440	13440	13440	13440	14
549	20241011	115400	60375300	13390	13400	13400	13390	371
550	20241011	115300	55403910	13400	13450	13450	13400	434
551	20241011	115200	49582850	13450	13450	13450	13450	2
552	20241011	115100	49555950	13450	13450	13450	13450	0
553	20241011	115000	49555950	13450	13450	13450	13450	1
554	20241011	114900	49542500	13450	13450	13450	13450	0
555	20241011	114800	49542500	13450	13450	13450	13450	0
556	20241011	114700	49542500	13450	13450	13450	13450	1
557	20241011	114600	49529050	13450	13450	13450	13450	0
558	20241011	114500	49529050	13450	13450	13450	13450	0
559	20241011	114400	49529050	13450	13450	13450	13450	0
560	20241011	114300	49529050	13450	13430	13450	13430	81
561	20241011	114200	48439620	13440	13440	13440	13440	0
562	20241011	114100	48439620	13440	13440	13440	13440	0
563	20241011	114000	48439620	13440	13440	13440	13440	0
564	20241011	113900	48439620	13440	13440	13440	13440	1
565	20241011	113800	48426180	13450	13450	13450	13450	0
566	20241011	113700	48426180	13450	13450	13450	13450	120
567	20241011	113600	46812180	13450	13450	13450	13450	0
568	20241011	113500	46812180	13450	13450	13450	13450	1
569	20241011	113400	46798730	13450	13450	13450	13450	0
570	20241011	113300	46798730	13450	13450	13450	13450	0
571	20241011	113200	46798730	13450	13450	13450	13450	2
572	20241011	113100	46771830	13450	13450	13450	13450	0
573	20241011	113000	46771830	13450	13450	13450	13450	0
574	20241011	112900	46771830	13450	13450	13450	13450	0
575	20241011	112800	46771830	13450	13450	13450	13450	1
576	20241011	112700	46758380	13460	13460	13460	13460	0
577	20241011	112600	46758380	13460	13460	13460	13460	36
578	20241011	112500	46273820	13430	13430	13430	13430	0
579	20241011	112400	46273820	13430	13430	13430	13430	1
580	20241011	112300	46260390	13420	13420	13420	13420	0
581	20241011	112200	46260390	13420	13420	13420	13420	0
582	20241011	112100	46260390	13420	13420	13420	13420	0
583	20241011	112000	46260390	13420	13420	13420	13420	1
584	20241011	111900	46246970	13420	13420	13420	13420	0
585	20241011	111800	46246970	13420	13420	13420	13420	0
586	20241011	111700	46246970	13420	13420	13420	13420	1
587	20241011	111600	46233550	13450	13450	13450	13450	76
588	20241011	111500	45211350	13450	13450	13450	13450	0
589	20241011	111400	45211350	13450	13450	13450	13450	0
590	20241011	111300	45211350	13450	13450	13450	13450	1
591	20241011	111200	45197900	13460	13460	13460	13460	2
592	20241011	111100	45170980	13410	13410	13410	13410	0
593	20241011	111000	45170980	13410	13410	13410	13410	0
594	20241011	110900	45170980	13410	13440	13440	13410	101
595	20241011	110800	43813600	13440	13440	13440	13440	0
596	20241011	110700	43813600	13440	13440	13440	13440	101
597	20241011	110600	42456160	13400	13400	13400	13400	0
598	20241011	110500	42456160	13400	13400	13400	13400	1
599	20241011	110400	42442760	13430	13430	13430	13430	0
600	20241011	110300	42442760	13430	13430	13430	13430	1
601	20241011	110200	42429330	13400	13400	13400	13400	1
602	20241011	110100	42415930	13430	13430	13430	13430	0
603	20241011	110000	42415930	13430	13430	13430	13430	0
604	20241011	105900	42415930	13430	13400	13430	13400	2
605	20241011	105800	42389100	13400	13400	13400	13400	1
606	20241011	105700	42375700	13400	13400	13400	13400	0
607	20241011	105600	42375700	13400	13400	13400	13400	0
608	20241011	105500	42375700	13400	13400	13400	13400	0
609	20241011	105400	42375700	13400	13400	13400	13400	1
610	20241011	105300	42362300	13410	13420	13420	13410	859
611	20241011	105200	30835220	13420	13420	13420	13420	0
612	20241011	105100	30835220	13420	13420	13420	13420	0
613	20241011	105000	30835220	13420	13420	13420	13420	1
614	20241011	104900	30821800	13420	13420	13420	13420	231
615	20241011	104800	27721780	13420	13420	13420	13420	0
616	20241011	104700	27721780	13420	13420	13420	13420	1
617	20241011	104600	27708360	13430	13430	13430	13430	0
618	20241011	104500	27708360	13430	13430	13430	13430	1
619	20241011	104400	27694930	13420	13420	13420	13420	0
620	20241011	104300	27694930	13420	13420	13420	13420	2
621	20241011	104200	27668090	13430	13430	13430	13430	0
622	20241011	104100	27668090	13430	13430	13430	13430	11
623	20241011	104000	27520360	13450	13450	13450	13450	0
624	20241011	103900	27520360	13450	13460	13460	13450	69
625	20241011	103800	26592290	13460	13460	13460	13460	1
626	20241011	103700	26578830	13460	13460	13460	13460	9
627	20241011	103600	26457690	13460	13460	13460	13460	0
628	20241011	103500	26457690	13460	13460	13460	13460	1
629	20241011	103400	26444230	13450	13450	13450	13450	0
630	20241011	103300	26444230	13450	13450	13450	13450	0
631	20241011	103200	26444230	13450	13450	13450	13450	1
632	20241011	103100	26430780	13450	13450	13450	13450	0
633	20241011	103000	26430780	13450	13450	13450	13450	0
634	20241011	102900	26430780	13450	13450	13450	13450	49
635	20241011	102800	25771730	13450	13450	13450	13450	13
636	20241011	102700	25596880	13450	13450	13450	13450	0
637	20241011	102600	25596880	13450	13450	13450	13450	1
638	20241011	102500	25583430	13420	13420	13420	13420	0
639	20241011	102400	25583430	13420	13420	13420	13420	1
640	20241011	102300	25570010	13420	13420	13420	13420	1
641	20241011	102200	25556590	13420	13420	13420	13420	0
642	20241011	102100	25556590	13420	13420	13420	13420	0
643	20241011	102000	25556590	13420	13420	13420	13420	2
644	20241011	101900	25529750	13440	13440	13440	13440	4
645	20241011	101800	25475990	13440	13430	13440	13430	11
646	20241011	101700	25328250	13430	13430	13430	13430	2
647	20241011	101600	25301390	13430	13430	13430	13430	1
648	20241011	101500	25287960	13430	13430	13500	13430	27
649	20241011	101400	24924020	13400	13400	13400	13400	0
650	20241011	101300	24924020	13400	13400	13400	13400	1
651	20241011	101200	24910620	13400	13400	13400	13400	0
652	20241011	101100	24910620	13400	13400	13400	13400	0
653	20241011	101000	24910620	13400	13400	13400	13400	0
654	20241011	100900	24910620	13400	13430	13430	13400	2
655	20241011	100800	24883790	13400	13400	13400	13400	0
656	20241011	100700	24883790	13400	13400	13400	13400	0
657	20241011	100600	24883790	13400	13400	13400	13400	0
658	20241011	100500	24883790	13400	13400	13400	13400	1
659	20241011	100400	24870390	13400	13400	13400	13400	0
660	20241011	100300	24870390	13400	13400	13400	13400	0
661	20241011	100200	24870390	13400	13400	13400	13400	36
662	20241011	100100	24387990	13500	13500	13500	13500	0
663	20241011	100000	24387990	13500	13500	13500	13500	0
664	20241011	095900	24387990	13500	13430	13500	13430	2
665	20241011	095800	24361060	13500	13400	13500	13400	106
666	20241011	095700	22932010	13400	13400	13400	13400	0
667	20241011	095600	22932010	13400	13400	13400	13400	1
668	20241011	095500	22918610	13370	13370	13370	13370	0
669	20241011	095400	22918610	13370	13370	13370	13370	2
670	20241011	095300	22891870	13480	13480	13480	13480	0
671	20241011	095200	22891870	13480	13390	13480	13390	9
672	20241011	095100	22770640	13440	13390	13440	13390	150
673	20241011	095000	20754690	13360	13360	13360	13360	1
674	20241011	094900	20741330	13360	13360	13360	13360	0
675	20241011	094800	20741330	13360	13390	13440	13360	278
676	20241011	094700	17015300	13390	13370	13540	13370	77
677	20241011	094600	15984860	13400	13400	13400	13400	0
678	20241011	094500	15984860	13400	13400	13400	13400	3
679	20241011	094400	15944660	13400	13400	13400	13400	3
680	20241011	094300	15904460	13430	13400	13430	13370	208
681	20241011	094200	13111320	13400	13370	13540	13370	506
682	20241011	094100	6275640	13370	13350	13370	13350	2
683	20241011	094000	6248920	13340	13340	13340	13340	0
684	20241011	093900	6248920	13340	13370	13430	13340	3
685	20241011	093800	6208780	13340	13340	13340	13340	0
686	20241011	093700	6208780	13340	13340	13340	13340	0
687	20241011	093600	6208780	13340	13340	13340	13340	45
688	20241011	093500	5608480	13340	13340	13340	13340	1
689	20241011	093400	5595140	13350	13350	13350	13350	0
690	20241011	093300	5595140	13350	13350	13350	13350	0
691	20241011	093200	5595140	13350	13340	13350	13340	67
692	20241011	093100	4700710	13350	13350	13350	13350	22
693	20241011	093000	4407010	13350	13350	13350	13350	0
694	20241011	092900	4407010	13350	13350	13350	13350	10
695	20241011	092800	4273510	13340	13340	13340	13340	1
696	20241011	092700	4260170	13350	13350	13350	13350	3
697	20241011	092600	4220120	13340	13340	13340	13340	7
698	20241011	092500	4126740	13330	13330	13330	13330	0
699	20241011	092400	4126740	13330	13350	13350	13330	165
700	20241011	092300	1924150	13350	13350	13350	13350	0
701	20241011	092200	1924150	13350	13350	13350	13350	0
702	20241011	092100	1924150	13350	13350	13350	13350	0
703	20241011	092000	1924150	13350	13400	13400	13340	127
704	20241011	091900	229150	13400	13400	13400	13400	0
705	20241011	091800	229150	13400	13400	13400	13400	0
706	20241011	091700	229150	13400	13400	13400	13400	1
707	20241011	091600	215750	13500	13500	13500	13500	0
708	20241011	091500	215750	13500	13500	13500	13500	0
709	20241011	091400	215750	13500	13500	13500	13500	1
710	20241011	091300	202250	13400	13400	13400	13400	1
711	20241011	091200	188850	13540	13540	13540	13540	0
712	20241011	091100	188850	13540	13530	13540	13530	2
713	20241011	091000	161780	13530	13510	13530	13510	5
714	20241011	090900	94160	13340	13340	13340	13340	1
715	20241011	090800	80820	13540	13540	13540	13540	0
716	20241011	090700	80820	13540	13540	13540	13540	0
717	20241011	090600	80820	13540	13540	13540	13540	0
718	20241011	090500	80820	13540	13330	13540	13330	3
719	20241011	090400	40620	13540	13540	13540	13540	0
720	20241011	090300	40620	13540	13540	13540	13540	0
721	20241011	090200	40620	13540	13540	13540	13540	0
722	20241011	090100	40620	13540	13540	13540	13540	0
723	20241011	090000	40620	13540	13540	13540	13540	3