KissMeData/049960/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193300	128540710	13670	13670	13670	13670	48
3	20241011	193200	128540710	13670	13670	13670	13670	0
4	20241011	193100	128540710	13670	13670	13670	13670	0
5	20241011	193000	128540710	13670	13670	13670	13670	0
6	20241011	192900	128540710	13670	13670	13670	13670	0
7	20241011	192800	128540710	13670	13670	13670	13670	0
8	20241011	192700	128540710	13670	13670	13670	13670	0
9	20241011	192600	128540710	13670	13670	13670	13670	0
10	20241011	192500	128540710	13670	13670	13670	13670	0
11	20241011	192400	128540710	13670	13670	13670	13670	0
12	20241011	192300	128540710	13670	13670	13670	13670	0
13	20241011	192200	128540710	13670	13670	13670	13670	0
14	20241011	192100	128540710	13670	13670	13670	13670	0
15	20241011	192000	128540710	13670	13670	13670	13670	0
16	20241011	191900	128540710	13670	13670	13670	13670	0
17	20241011	191800	128540710	13670	13670	13670	13670	0
18	20241011	191700	128540710	13670	13670	13670	13670	0
19	20241011	191600	128540710	13670	13670	13670	13670	0
20	20241011	191500	128540710	13670	13670	13670	13670	0
21	20241011	191400	128540710	13670	13670	13670	13670	0
22	20241011	191300	128540710	13670	13670	13670	13670	0
23	20241011	191200	128540710	13670	13670	13670	13670	0
24	20241011	191100	128540710	13670	13670	13670	13670	0
25	20241011	191000	128540710	13670	13670	13670	13670	0
26	20241011	190900	128540710	13670	13670	13670	13670	0
27	20241011	190800	128540710	13670	13670	13670	13670	0
28	20241011	190700	128540710	13670	13670	13670	13670	0
29	20241011	190600	128540710	13670	13670	13670	13670	0
30	20241011	190500	128540710	13670	13670	13670	13670	0
31	20241011	190400	128540710	13670	13670	13670	13670	0
32	20241011	190300	128540710	13670	13670	13670	13670	48
33	20241011	190200	128540710	13670	13670	13670	13670	0
34	20241011	190100	128540710	13670	13670	13670	13670	0
35	20241011	190000	128540710	13670	13670	13670	13670	0
36	20241011	185900	128540710	13670	13670	13670	13670	0
37	20241011	185800	128540710	13670	13670	13670	13670	0
38	20241011	185700	128540710	13670	13670	13670	13670	0
39	20241011	185600	128540710	13670	13670	13670	13670	0
40	20241011	185500	128540710	13670	13670	13670	13670	0
41	20241011	185400	128540710	13670	13670	13670	13670	0
42	20241011	185300	128540710	13670	13670	13670	13670	0
43	20241011	185200	128540710	13670	13670	13670	13670	0
44	20241011	185100	128540710	13670	13670	13670	13670	0
45	20241011	185000	128540710	13670	13670	13670	13670	0
46	20241011	184900	128540710	13670	13670	13670	13670	0
47	20241011	184800	128540710	13670	13670	13670	13670	0
48	20241011	184700	128540710	13670	13670	13670	13670	0
49	20241011	184600	128540710	13670	13670	13670	13670	0
50	20241011	184500	128540710	13670	13670	13670	13670	0
51	20241011	184400	128540710	13670	13670	13670	13670	0
52	20241011	184300	128540710	13670	13670	13670	13670	0
53	20241011	184200	128540710	13670	13670	13670	13670	0
54	20241011	184100	128540710	13670	13670	13670	13670	0
55	20241011	184000	128540710	13670	13670	13670	13670	0
56	20241011	183900	128540710	13670	13670	13670	13670	0
57	20241011	183800	128540710	13670	13670	13670	13670	0
58	20241011	183700	128540710	13670	13670	13670	13670	0
59	20241011	183600	128540710	13670	13670	13670	13670	0
60	20241011	183500	128540710	13670	13670	13670	13670	0
61	20241011	183400	128540710	13670	13670	13670	13670	0
62	20241011	183300	128540710	13670	13670	13670	13670	48
63	20241011	183200	128540710	13670	13670	13670	13670	0
64	20241011	183100	128540710	13670	13670	13670	13670	0
65	20241011	183000	128540710	13670	13670	13670	13670	0
66	20241011	182900	128540710	13670	13670	13670	13670	0
67	20241011	182800	128540710	13670	13670	13670	13670	0
68	20241011	182700	128540710	13670	13670	13670	13670	0
69	20241011	182600	128540710	13670	13670	13670	13670	0
70	20241011	182500	128540710	13670	13670	13670	13670	0
71	20241011	182400	128540710	13670	13670	13670	13670	0
72	20241011	182300	128540710	13670	13670	13670	13670	0
73	20241011	182200	128540710	13670	13670	13670	13670	0
74	20241011	182100	128540710	13670	13670	13670	13670	0
75	20241011	182000	128540710	13670	13670	13670	13670	0
76	20241011	181900	128540710	13670	13670	13670	13670	0
77	20241011	181800	128540710	13670	13670	13670	13670	0
78	20241011	181700	128540710	13670	13670	13670	13670	0
79	20241011	181600	128540710	13670	13670	13670	13670	0
80	20241011	181500	128540710	13670	13670	13670	13670	0
81	20241011	181400	128540710	13670	13670	13670	13670	0
82	20241011	181300	128540710	13670	13670	13670	13670	0
83	20241011	181200	128540710	13670	13670	13670	13670	0
84	20241011	181100	128540710	13670	13670	13670	13670	0
85	20241011	181000	128540710	13670	13670	13670	13670	0
86	20241011	180900	128540710	13670	13670	13670	13670	0
87	20241011	180800	128540710	13670	13670	13670	13670	0
88	20241011	180700	128540710	13670	13670	13670	13670	0
89	20241011	180600	128540710	13670	13670	13670	13670	0
90	20241011	180500	128540710	13670	13670	13670	13670	0
91	20241011	180400	128540710	13670	13670	13670	13670	0
92	20241011	180300	128540710	13670	13670	13670	13670	48
93	20241011	180200	128540710	13670	13670	13670	13670	0
94	20241011	180100	128540710	13670	13670	13670	13670	0
95	20241011	180000	128540710	13670	13670	13670	13670	0
96	20241011	175900	128540710	13670	13670	13670	13670	0
97	20241011	175800	128540710	13670	13670	13670	13670	0
98	20241011	175700	128540710	13670	13670	13670	13670	0
99	20241011	175600	128540710	13670	13670	13670	13670	0
100	20241011	175500	128540710	13670	13670	13670	13670	0
101	20241011	175400	128540710	13670	13670	13670	13670	0
102	20241011	175300	128540710	13670	13670	13670	13670	0
103	20241011	175200	128540710	13670	13670	13670	13670	0
104	20241011	175100	128540710	13670	13670	13670	13670	0
105	20241011	175000	128540710	13670	13670	13670	13670	0
106	20241011	174900	128540710	13670	13670	13670	13670	0
107	20241011	174800	128540710	13670	13670	13670	13670	0
108	20241011	174700	128540710	13670	13670	13670	13670	0
109	20241011	174600	128540710	13670	13670	13670	13670	0
110	20241011	174500	128540710	13670	13670	13670	13670	0
111	20241011	174400	128540710	13670	13670	13670	13670	0
112	20241011	174300	128540710	13670	13670	13670	13670	0
113	20241011	174200	128540710	13670	13670	13670	13670	0
114	20241011	174100	128540710	13670	13670	13670	13670	0
115	20241011	174000	128540710	13670	13670	13670	13670	0
116	20241011	173900	128540710	13670	13670	13670	13670	0
117	20241011	173800	128540710	13670	13670	13670	13670	0
118	20241011	173700	128540710	13670	13670	13670	13670	0
119	20241011	173600	128540710	13670	13670	13670	13670	0
120	20241011	173500	128540710	13670	13670	13670	13670	0
121	20241011	173400	128540710	13670	13670	13670	13670	0
122	20241011	173300	128540710	13670	13670	13670	13670	48
123	20241011	173200	128540710	13670	13670	13670	13670	0
124	20241011	173100	128540710	13670	13670	13670	13670	0
125	20241011	173000	128540710	13670	13670	13670	13670	0
126	20241011	172900	128540710	13670	13670	13670	13670	0
127	20241011	172800	128540710	13670	13670	13670	13670	0
128	20241011	172700	128540710	13670	13670	13670	13670	0
129	20241011	172600	128540710	13670	13670	13670	13670	0
130	20241011	172500	128540710	13670	13670	13670	13670	0
131	20241011	172400	128540710	13670	13670	13670	13670	0
132	20241011	172300	128540710	13670	13670	13670	13670	0
133	20241011	172200	128540710	13670	13670	13670	13670	0
134	20241011	172100	128540710	13670	13670	13670	13670	0
135	20241011	172000	128540710	13670	13670	13670	13670	0
136	20241011	171900	128540710	13670	13670	13670	13670	0
137	20241011	171800	128540710	13670	13670	13670	13670	0
138	20241011	171700	128540710	13670	13670	13670	13670	0
139	20241011	171600	128540710	13670	13670	13670	13670	0
140	20241011	171500	128540710	13670	13670	13670	13670	0
141	20241011	171400	128540710	13670	13670	13670	13670	0
142	20241011	171300	128540710	13670	13670	13670	13670	0
143	20241011	171200	128540710	13670	13670	13670	13670	0
144	20241011	171100	128540710	13670	13670	13670	13670	0
145	20241011	171000	128540710	13670	13670	13670	13670	0
146	20241011	170900	128540710	13670	13670	13670	13670	0
147	20241011	170800	128540710	13670	13670	13670	13670	0
148	20241011	170700	128540710	13670	13670	13670	13670	0
149	20241011	170600	128540710	13670	13670	13670	13670	0
150	20241011	170500	128540710	13670	13670	13670	13670	0
151	20241011	170400	128540710	13670	13670	13670	13670	0
152	20241011	170300	128540710	13670	13670	13670	13670	48
153	20241011	170200	128540710	13670	13670	13670	13670	0
154	20241011	170100	128540710	13670	13670	13670	13670	0
155	20241011	170000	128540710	13670	13670	13670	13670	0
156	20241011	165900	128540710	13670	13670	13670	13670	0
157	20241011	165800	128540710	13670	13670	13670	13670	0
158	20241011	165700	128540710	13670	13670	13670	13670	0
159	20241011	165600	128540710	13670	13670	13670	13670	0
160	20241011	165500	128540710	13670	13670	13670	13670	0
161	20241011	165400	128540710	13670	13670	13670	13670	0
162	20241011	165300	128540710	13670	13670	13670	13670	0
163	20241011	165200	128540710	13670	13670	13670	13670	0
164	20241011	165100	128540710	13670	13670	13670	13670	0
165	20241011	165000	128540710	13670	13670	13670	13670	0
166	20241011	164900	128540710	13670	13670	13670	13670	0
167	20241011	164800	128540710	13670	13670	13670	13670	0
168	20241011	164700	128540710	13670	13670	13670	13670	0
169	20241011	164600	128540710	13670	13670	13670	13670	0
170	20241011	164500	128540710	13670	13670	13670	13670	0
171	20241011	164400	128540710	13670	13670	13670	13670	0
172	20241011	164300	128540710	13670	13670	13670	13670	0
173	20241011	164200	128540710	13670	13670	13670	13670	0
174	20241011	164100	128540710	13670	13670	13670	13670	0
175	20241011	164000	128540710	13670	13670	13670	13670	0
176	20241011	163900	128540710	13670	13670	13670	13670	0
177	20241011	163800	128540710	13670	13670	13670	13670	0
178	20241011	163700	128540710	13670	13670	13670	13670	0
179	20241011	163600	128540710	13670	13670	13670	13670	0
180	20241011	163500	128540710	13670	13670	13670	13670	0
181	20241011	163400	128540710	13670	13670	13670	13670	0
182	20241011	163300	128540710	13670	13670	13670	13670	48
183	20241011	163200	128540710	13670	13670	13670	13670	0
184	20241011	163100	128540710	13670	13670	13670	13670	0
185	20241011	163000	128540710	13670	13670	13670	13670	0
186	20241011	162900	128540710	13670	13670	13670	13670	0
187	20241011	162800	128540710	13670	13670	13670	13670	0
188	20241011	162700	128540710	13670	13670	13670	13670	0
189	20241011	162600	128540710	13670	13670	13670	13670	0
190	20241011	162500	128540710	13670	13670	13670	13670	0
191	20241011	162400	128540710	13670	13670	13670	13670	0
192	20241011	162300	128540710	13670	13670	13670	13670	0
193	20241011	162200	128540710	13670	13670	13670	13670	0
194	20241011	162100	128540710	13670	13670	13670	13670	0
195	20241011	162000	128540710	13670	13670	13670	13670	0
196	20241011	161900	128540710	13670	13670	13670	13670	0
197	20241011	161800	128540710	13670	13670	13670	13670	0
198	20241011	161700	128540710	13670	13670	13670	13670	0
199	20241011	161600	128540710	13670	13670	13670	13670	0
200	20241011	161500	128540710	13670	13670	13670	13670	0
201	20241011	161400	128540710	13670	13670	13670	13670	0
202	20241011	161300	128540710	13670	13670	13670	13670	0
203	20241011	161200	128540710	13670	13670	13670	13670	0
204	20241011	161100	128540710	13670	13670	13670	13670	0
205	20241011	161000	128540710	13670	13670	13670	13670	0
206	20241011	160900	128540710	13670	13670	13670	13670	0
207	20241011	160800	128540710	13670	13670	13670	13670	0
208	20241011	160700	128540710	13670	13670	13670	13670	0
209	20241011	160600	128540710	13670	13670	13670	13670	0
210	20241011	160500	128540710	13670	13670	13670	13670	0
211	20241011	160400	128540710	13670	13670	13670	13670	0
212	20241011	160300	128540710	13670	13670	13670	13670	48
213	20241011	160200	128540710	13670	13670	13670	13670	0
214	20241011	160100	128540710	13670	13670	13670	13670	0
215	20241011	160000	128540710	13670	13670	13670	13670	0
216	20241011	155900	128540710	13670	13670	13670	13670	0
217	20241011	155800	128540710	13670	13670	13670	13670	0
218	20241011	155700	128540710	13670	13670	13670	13670	0
219	20241011	155600	128540710	13670	13670	13670	13670	0
220	20241011	155500	128540710	13670	13670	13670	13670	0
221	20241011	155400	128540710	13670	13670	13670	13670	0
222	20241011	155300	128540710	13670	13670	13670	13670	0
223	20241011	155200	128540710	13670	13670	13670	13670	0
224	20241011	155100	128540710	13670	13670	13670	13670	0
225	20241011	155000	128540710	13670	13670	13670	13670	0
226	20241011	154900	128540710	13670	13670	13670	13670	0
227	20241011	154800	128540710	13670	13670	13670	13670	0
228	20241011	154700	128540710	13670	13670	13670	13670	0
229	20241011	154600	128540710	13670	13670	13670	13670	0
230	20241011	154500	128540710	13670	13670	13670	13670	0
231	20241011	154400	128540710	13670	13670	13670	13670	0
232	20241011	154300	128540710	13670	13670	13670	13670	0
233	20241011	154200	128540710	13670	13670	13670	13670	0
234	20241011	154100	128540710	13670	13670	13670	13670	0
235	20241011	154000	128540710	13670	13670	13670	13670	0
236	20241011	153900	128540710	13670	13670	13670	13670	0
237	20241011	153800	128540710	13670	13670	13670	13670	0
238	20241011	153700	128540710	13670	13670	13670	13670	0
239	20241011	153600	128540710	13670	13670	13670	13670	0
240	20241011	153500	128540710	13670	13670	13670	13670	0
241	20241011	153400	128540710	13670	13670	13670	13670	0
242	20241011	153300	128540710	13670	13670	13670	13670	48
243	20241011	153200	128540710	13670	13670	13670	13670	0
244	20241011	153100	128540710	13670	13670	13670	13670	0
245	20241011	153000	128540710	13670	13670	13670	13670	48
246	20241011	152900	127884550	13560	13560	13560	13560	0
247	20241011	152800	127884550	13560	13560	13560	13560	0
248	20241011	152700	127884550	13560	13560	13560	13560	0
249	20241011	152600	127884550	13560	13560	13560	13560	0
250	20241011	152500	127884550	13560	13560	13560	13560	0
251	20241011	152400	127884550	13560	13560	13560	13560	0
252	20241011	152300	127884550	13560	13560	13560	13560	0
253	20241011	152200	127884550	13560	13560	13560	13560	0
254	20241011	152100	127884550	13560	13560	13560	13560	0
255	20241011	152000	127884550	13560	13560	13560	13560	0
256	20241011	151900	127884550	13560	13560	13560	13560	0
257	20241011	151800	127884550	13560	13560	13560	13560	0
258	20241011	151700	127884550	13560	13560	13560	13560	0
259	20241011	151600	127884550	13560	13560	13560	13560	0
260	20241011	151500	127884550	13560	13560	13560	13560	1
261	20241011	151400	127870990	13550	13570	13570	13540	67
262	20241011	151300	126963420	13580	13580	13580	13580	0
263	20241011	151200	126963420	13580	13580	13580	13580	0
264	20241011	151100	126963420	13580	13580	13580	13580	0
265	20241011	151000	126963420	13580	13580	13580	13580	1
266	20241011	150900	126949840	13580	13580	13580	13580	1
267	20241011	150800	126936260	13570	13590	13590	13550	82
268	20241011	150700	125825080	13550	13600	13600	13550	121
269	20241011	150600	124184350	13620	13620	13620	13620	0
270	20241011	150500	124184350	13620	13620	13620	13620	0
271	20241011	150400	124184350	13620	13620	13620	13620	0
272	20241011	150300	124184350	13620	13620	13620	13620	0
273	20241011	150200	124184350	13620	13620	13620	13620	0
274	20241011	150100	124184350	13620	13620	13620	13620	0
275	20241011	150000	124184350	13620	13620	13620	13620	1
276	20241011	145900	124170730	13610	13610	13610	13610	0
277	20241011	145800	124170730	13610	13610	13610	13610	0
278	20241011	145700	124170730	13610	13610	13610	13610	0
279	20241011	145600	124170730	13610	13610	13610	13610	18
280	20241011	145500	123925750	13600	13600	13600	13600	1
281	20241011	145400	123912150	13600	13600	13600	13600	0
282	20241011	145300	123912150	13600	13600	13600	13600	0
283	20241011	145200	123912150	13600	13600	13600	13600	0
284	20241011	145100	123912150	13600	13610	13610	13600	22
285	20241011	145000	123612840	13620	13620	13620	13620	0
286	20241011	144900	123612840	13620	13620	13620	13620	0
287	20241011	144800	123612840	13620	13620	13620	13620	0
288	20241011	144700	123612840	13620	13620	13620	13620	0
289	20241011	144600	123612840	13620	13620	13620	13620	0
290	20241011	144500	123612840	13620	13620	13620	13620	0
291	20241011	144400	123612840	13620	13620	13620	13620	2
292	20241011	144300	123585600	13630	13630	13630	13630	0
293	20241011	144200	123585600	13630	13630	13630	13630	0
294	20241011	144100	123585600	13630	13630	13630	13630	0
295	20241011	144000	123585600	13630	13630	13630	13630	0
296	20241011	143900	123585600	13630	13630	13630	13630	0
297	20241011	143800	123585600	13630	13630	13630	13630	11
298	20241011	143700	123435670	13640	13640	13640	13640	1
299	20241011	143600	123422030	13650	13660	13660	13650	22
300	20241011	143500	123121620	13670	13670	13670	13670	0
301	20241011	143400	123121620	13670	13670	13670	13670	0
302	20241011	143300	123121620	13670	13670	13670	13670	0
303	20241011	143200	123121620	13670	13670	13670	13670	0
304	20241011	143100	123121620	13670	13670	13670	13670	0
305	20241011	143000	123121620	13670	13670	13670	13670	0
306	20241011	142900	123121620	13670	13670	13670	13670	0
307	20241011	142800	123121620	13670	13670	13670	13670	0
308	20241011	142700	123121620	13670	13670	13670	13670	0
309	20241011	142600	123121620	13670	13670	13670	13670	1
310	20241011	142500	123107950	13680	13680	13680	13680	12
311	20241011	142400	122943790	13670	13640	13680	13640	4
312	20241011	142300	122889150	13630	13610	13630	13610	39
313	20241011	142200	122357970	13600	13630	13630	13570	27
314	20241011	142100	121991010	13630	13660	13660	13630	5
315	20241011	142000	121922780	13670	13670	13670	13670	1
316	20241011	141900	121909110	13680	13680	13680	13680	1
317	20241011	141800	121895430	13690	13690	13690	13690	1
318	20241011	141700	121881740	13700	13700	13700	13700	0
319	20241011	141600	121881740	13700	13700	13700	13700	0
320	20241011	141500	121881740	13700	13700	13700	13700	0
321	20241011	141400	121881740	13700	13700	13700	13700	0
322	20241011	141300	121881740	13700	13690	13700	13690	29
323	20241011	141200	121484450	13690	13690	13690	13690	0
324	20241011	141100	121484450	13690	13690	13690	13690	0
325	20241011	141000	121484450	13690	13690	13690	13690	0
326	20241011	140900	121484450	13690	13690	13690	13690	0
327	20241011	140800	121484450	13690	13690	13690	13690	0
328	20241011	140700	121484450	13690	13690	13690	13690	0
329	20241011	140600	121484450	13690	13690	13690	13690	1
330	20241011	140500	121470760	13690	13690	13690	13690	0
331	20241011	140400	121470760	13690	13690	13690	13690	1
332	20241011	140300	121457070	13680	13680	13680	13680	0
333	20241011	140200	121457070	13680	13680	13680	13680	0
334	20241011	140100	121457070	13680	13680	13680	13680	1
335	20241011	140000	121443390	13680	13690	13690	13680	29
336	20241011	135900	121046660	13690	13690	13690	13690	1
337	20241011	135800	121032970	13680	13680	13680	13680	1
338	20241011	135700	121019290	13690	13690	13690	13690	1
339	20241011	135600	121005600	13690	13600	13690	13600	18
340	20241011	135500	120760710	13700	13700	13700	13700	1
341	20241011	135400	120747010	13690	13590	13690	13590	11
342	20241011	135300	120597420	13590	13590	13590	13590	10
343	20241011	135200	120461520	13590	13590	13590	13590	17
344	20241011	135100	120230490	13680	13680	13680	13680	1
345	20241011	135000	120216810	13670	13670	13670	13670	0
346	20241011	134900	120216810	13670	13670	13670	13670	0
347	20241011	134800	120216810	13670	13630	13670	13600	282
348	20241011	134700	116378550	13630	13630	13630	13630	0
349	20241011	134600	116378550	13630	13630	13630	13630	0
350	20241011	134500	116378550	13630	13630	13630	13630	0
351	20241011	134400	116378550	13630	13630	13630	13630	1
352	20241011	134300	116364920	13650	13650	13650	13650	0
353	20241011	134200	116364920	13650	13650	13650	13650	0
354	20241011	134100	116364920	13650	13650	13650	13650	0
355	20241011	134000	116364920	13650	13650	13650	13650	0
356	20241011	133900	116364920	13650	13650	13650	13650	3
357	20241011	133800	116323970	13640	13630	13640	13630	256
358	20241011	133700	112834140	13620	13620	13620	13620	0
359	20241011	133600	112834140	13620	13620	13620	13620	1
360	20241011	133500	112820520	13630	13630	13630	13630	11
361	20241011	133400	112670590	13620	13620	13620	13620	0
362	20241011	133300	112670590	13620	13620	13620	13620	0
363	20241011	133200	112670590	13620	13620	13620	13620	6
364	20241011	133100	112588870	13630	13630	13630	13630	122
365	20241011	133000	110926010	13590	13590	13590	13590	0
366	20241011	132900	110926010	13590	13590	13590	13590	0
367	20241011	132800	110926010	13590	13590	13590	13590	0
368	20241011	132700	110926010	13590	13590	13590	13590	9
369	20241011	132600	110803700	13600	13600	13600	13600	0
370	20241011	132500	110803700	13600	13600	13600	13600	0
371	20241011	132400	110803700	13600	13600	13600	13600	1
372	20241011	132300	110790100	13600	13600	13600	13600	0
373	20241011	132200	110790100	13600	13600	13600	13600	14
374	20241011	132100	110599700	13600	13600	13600	13600	18
375	20241011	132000	110354900	13600	13600	13600	13600	0
376	20241011	131900	110354900	13600	13620	13620	13600	300
377	20241011	131800	106274870	13630	13630	13630	13630	0
378	20241011	131700	106274870	13630	13630	13630	13630	0
379	20241011	131600	106274870	13630	13630	13630	13630	0
380	20241011	131500	106274870	13630	13630	13630	13630	0
381	20241011	131400	106274870	13630	13630	13630	13630	16
382	20241011	131300	106056790	13640	13640	13640	13640	0
383	20241011	131200	106056790	13640	13640	13640	13640	0
384	20241011	131100	106056790	13640	13640	13640	13640	0
385	20241011	131000	106056790	13640	13640	13640	13640	0
386	20241011	130900	106056790	13640	13640	13640	13640	0
387	20241011	130800	106056790	13640	13640	13640	13640	0
388	20241011	130700	106056790	13640	13640	13640	13640	0
389	20241011	130600	106056790	13640	13640	13640	13640	0
390	20241011	130500	106056790	13640	13640	13640	13640	0
391	20241011	130400	106056790	13640	13640	13640	13640	0
392	20241011	130300	106056790	13640	13620	13640	13620	140
393	20241011	130200	104147720	13620	13620	13620	13620	0
394	20241011	130100	104147720	13620	13620	13620	13620	0
395	20241011	130000	104147720	13620	13620	13620	13620	0
396	20241011	125900	104147720	13620	13620	13620	13620	0
397	20241011	125800	104147720	13620	13620	13620	13620	0
398	20241011	125700	104147720	13620	13620	13620	13620	0
399	20241011	125600	104147720	13620	13620	13620	13620	0
400	20241011	125500	104147720	13620	13620	13620	13620	0
401	20241011	125400	104147720	13620	13620	13620	13620	0
402	20241011	125300	104147720	13620	13620	13620	13620	0
403	20241011	125200	104147720	13620	13620	13620	13620	11
404	20241011	125100	103997900	13630	13630	13630	13630	0
405	20241011	125000	103997900	13630	13630	13630	13630	2
406	20241011	124900	103970640	13630	13630	13630	13630	0
407	20241011	124800	103970640	13630	13630	13630	13630	0
408	20241011	124700	103970640	13630	13630	13630	13630	40
409	20241011	124600	103425440	13620	13620	13620	13620	0
410	20241011	124500	103425440	13620	13620	13620	13620	0
411	20241011	124400	103425440	13620	13620	13620	13620	0
412	20241011	124300	103425440	13620	13620	13620	13620	0
413	20241011	124200	103425440	13620	13620	13620	13620	0
414	20241011	124100	103425440	13620	13620	13620	13620	0
415	20241011	124000	103425440	13620	13620	13620	13620	15
416	20241011	123900	103221140	13610	13610	13610	13610	3
417	20241011	123800	103180310	13610	13610	13610	13610	0
418	20241011	123700	103180310	13610	13610	13610	13610	0
419	20241011	123600	103180310	13610	13610	13610	13610	0
420	20241011	123500	103180310	13610	13610	13610	13610	1
421	20241011	123400	103166700	13610	13610	13610	13610	0
422	20241011	123300	103166700	13610	13610	13610	13610	0
423	20241011	123200	103166700	13610	13610	13610	13610	0
424	20241011	123100	103166700	13610	13610	13610	13610	0
425	20241011	123000	103166700	13610	13600	13610	13600	5
426	20241011	122900	103098690	13610	13610	13610	13610	5
427	20241011	122800	103030640	13650	13650	13650	13650	0
428	20241011	122700	103030640	13650	13650	13650	13650	0
429	20241011	122600	103030640	13650	13650	13650	13650	0
430	20241011	122500	103030640	13650	13650	13650	13650	15
431	20241011	122400	102825890	13650	13580	13650	13580	487
432	20241011	122300	96189250	13570	13580	13580	13570	7
433	20241011	122200	96094250	13590	13590	13590	13590	1
434	20241011	122100	96080660	13600	13600	13600	13600	9
435	20241011	122000	95958260	13610	13610	13610	13610	8
436	20241011	121900	95849380	13610	13610	13610	13610	0
437	20241011	121800	95849380	13610	13620	13620	13610	6
438	20241011	121700	95767670	13630	13630	13630	13630	1
439	20241011	121600	95754040	13630	13630	13630	13630	0
440	20241011	121500	95754040	13630	13630	13630	13630	0
441	20241011	121400	95754040	13630	13630	13630	13630	0
442	20241011	121300	95754040	13630	13630	13630	13630	0
443	20241011	121200	95754040	13630	13630	13630	13630	0
444	20241011	121100	95754040	13630	13630	13630	13630	0
445	20241011	121000	95754040	13630	13630	13630	13630	0
446	20241011	120900	95754040	13630	13630	13630	13630	0
447	20241011	120800	95754040	13630	13630	13630	13630	0
448	20241011	120700	95754040	13630	13630	13630	13630	0
449	20241011	120600	95754040	13630	13630	13630	13630	3
450	20241011	120500	95713150	13620	13620	13620	13620	0
451	20241011	120400	95713150	13620	13620	13620	13620	0
452	20241011	120300	95713150	13620	13620	13620	13620	1
453	20241011	120200	95699530	13620	13620	13620	13620	16
454	20241011	120100	95481610	13620	13620	13620	13620	0
455	20241011	120000	95481610	13620	13620	13620	13620	15
456	20241011	115900	95277310	13580	13580	13580	13580	0
457	20241011	115800	95277310	13580	13580	13580	13580	0
458	20241011	115700	95277310	13580	13570	13580	13570	22
459	20241011	115600	94978750	13580	13580	13580	13580	17
460	20241011	115500	94747890	13580	13580	13580	13580	40
461	20241011	115400	94204690	13580	13580	13580	13580	20
462	20241011	115300	93933090	13690	13600	13690	13600	20
463	20241011	115200	93659900	13570	13570	13570	13570	9
464	20241011	115100	93537770	13560	13560	13560	13560	29
465	20241011	115000	93144530	13570	13590	13590	13570	7
466	20241011	114900	93049430	13590	13590	13590	13590	0
467	20241011	114800	93049430	13590	13590	13590	13590	0
468	20241011	114700	93049430	13590	13590	13590	13590	0
469	20241011	114600	93049430	13590	13590	13590	13590	0
470	20241011	114500	93049430	13590	13590	13590	13590	0
471	20241011	114400	93049430	13590	13590	13590	13590	14
472	20241011	114300	92859170	13580	13580	13580	13580	1
473	20241011	114200	92845590	13580	13580	13580	13580	0
474	20241011	114100	92845590	13580	13580	13580	13580	1
475	20241011	114000	92832010	13570	13570	13570	13570	0
476	20241011	113900	92832010	13570	13570	13570	13570	0
477	20241011	113800	92832010	13570	13570	13570	13570	0
478	20241011	113700	92832010	13570	13570	13570	13570	74
479	20241011	113600	91827830	13550	13550	13550	13550	0
480	20241011	113500	91827830	13550	13550	13550	13550	0
481	20241011	113400	91827830	13550	13550	13550	13550	0
482	20241011	113300	91827830	13550	13550	13550	13550	0
483	20241011	113200	91827830	13550	13550	13550	13550	0
484	20241011	113100	91827830	13550	13550	13550	13550	0
485	20241011	113000	91827830	13550	13550	13550	13550	1
486	20241011	112900	91814280	13540	13540	13540	13540	0
487	20241011	112800	91814280	13540	13540	13540	13540	6
488	20241011	112700	91733040	13550	13550	13550	13550	14
489	20241011	112600	91543340	13550	13550	13550	13550	1
490	20241011	112500	91529790	13570	13570	13570	13570	0
491	20241011	112400	91529790	13570	13570	13570	13570	0
492	20241011	112300	91529790	13570	13570	13570	13570	1
493	20241011	112200	91516220	13570	13570	13570	13570	14
494	20241011	112100	91326240	13550	13550	13550	13550	0
495	20241011	112000	91326240	13550	13550	13550	13550	0
496	20241011	111900	91326240	13550	13560	13560	13550	11
497	20241011	111800	91177090	13550	13550	13550	13550	0
498	20241011	111700	91177090	13550	13550	13550	13550	0
499	20241011	111600	91177090	13550	13550	13550	13550	0
500	20241011	111500	91177090	13550	13550	13550	13550	1
501	20241011	111400	91163540	13540	13540	13540	13540	0
502	20241011	111300	91163540	13540	13540	13540	13540	0
503	20241011	111200	91163540	13540	13540	13540	13540	0
504	20241011	111100	91163540	13540	13540	13540	13540	0
505	20241011	111000	91163540	13540	13540	13540	13540	10
506	20241011	110900	91028140	13530	13520	13530	13520	49
507	20241011	110800	90365340	13510	13510	13510	13510	1
508	20241011	110700	90351830	13510	13510	13510	13510	0
509	20241011	110600	90351830	13510	13510	13510	13510	0
510	20241011	110500	90351830	13510	13510	13510	13510	0
511	20241011	110400	90351830	13510	13510	13510	13510	0
512	20241011	110300	90351830	13510	13510	13510	13510	0
513	20241011	110200	90351830	13510	13510	13510	13510	0
514	20241011	110100	90351830	13510	13510	13510	13510	1
515	20241011	110000	90338320	13510	13510	13510	13510	1
516	20241011	105900	90324810	13500	13490	13500	13490	34
517	20241011	105800	89865970	13490	13490	13490	13490	0
518	20241011	105700	89865970	13490	13490	13490	13490	73
519	20241011	105600	88881200	13500	13510	13510	13500	15
520	20241011	105500	88678580	13520	13520	13520	13520	0
521	20241011	105400	88678580	13520	13520	13520	13520	0
522	20241011	105300	88678580	13520	13520	13520	13520	0
523	20241011	105200	88678580	13520	13520	13520	13520	0
524	20241011	105100	88678580	13520	13520	13520	13520	10
525	20241011	105000	88543380	13530	13530	13530	13530	0
526	20241011	104900	88543380	13530	13530	13530	13530	40
527	20241011	104800	88002180	13540	13540	13540	13540	0
528	20241011	104700	88002180	13540	13540	13540	13540	0
529	20241011	104600	88002180	13540	13540	13540	13540	0
530	20241011	104500	88002180	13540	13540	13540	13540	0
531	20241011	104400	88002180	13540	13540	13540	13540	0
532	20241011	104300	88002180	13540	13540	13540	13540	0
533	20241011	104200	88002180	13540	13540	13540	13540	0
534	20241011	104100	88002180	13540	13550	13550	13540	21
535	20241011	104000	87717740	13540	13540	13540	13540	0
536	20241011	103900	87717740	13540	13540	13540	13540	0
537	20241011	103800	87717740	13540	13540	13540	13540	0
538	20241011	103700	87717740	13540	13540	13540	13540	0
539	20241011	103600	87717740	13540	13550	13550	13540	2
540	20241011	103500	87690650	13490	13500	13550	13490	401
541	20241011	103400	82259430	13500	13500	13500	13500	0
542	20241011	103300	82259430	13500	13500	13500	13500	0
543	20241011	103200	82259430	13500	13500	13500	13500	4
544	20241011	103100	82205430	13500	13500	13500	13500	0
545	20241011	103000	82205430	13500	13500	13500	13500	0
546	20241011	102900	82205430	13500	13500	13500	13500	0
547	20241011	102800	82205430	13500	13500	13500	13500	0
548	20241011	102700	82205430	13500	13500	13500	13500	152
549	20241011	102600	80153430	13510	13510	13510	13510	0
550	20241011	102500	80153430	13510	13510	13510	13510	0
551	20241011	102400	80153430	13510	13510	13510	13510	20
552	20241011	102300	79883230	13550	13550	13550	13550	0
553	20241011	102200	79883230	13550	13550	13550	13550	0
554	20241011	102100	79883230	13550	13550	13550	13550	0
555	20241011	102000	79883230	13550	13550	13550	13550	0
556	20241011	101900	79883230	13550	13550	13550	13550	0
557	20241011	101800	79883230	13550	13550	13550	13550	14
558	20241011	101700	79693530	13520	13520	13520	13520	0
559	20241011	101600	79693530	13520	13520	13520	13520	0
560	20241011	101500	79693530	13520	13520	13520	13520	32
561	20241011	101400	79260890	13520	13510	13520	13490	133
562	20241011	101300	77465160	13530	13530	13530	13530	0
563	20241011	101200	77465160	13530	13530	13530	13530	2
564	20241011	101100	77438100	13520	13520	13520	13520	24
565	20241011	101000	77113620	13550	13550	13550	13550	0
566	20241011	100900	77113620	13550	13550	13550	13550	1
567	20241011	100800	77100070	13550	13550	13550	13550	0
568	20241011	100700	77100070	13550	13540	13550	13530	14
569	20241011	100600	76910620	13550	13570	13570	13550	20
570	20241011	100500	76639600	13570	13570	13570	13570	9
571	20241011	100400	76517470	13570	13580	13580	13560	11
572	20241011	100300	76368260	13540	13540	13540	13540	0
573	20241011	100200	76368260	13540	13540	13540	13540	0
574	20241011	100100	76368260	13540	13540	13540	13540	0
575	20241011	100000	76368260	13540	13540	13540	13540	0
576	20241011	095900	76368260	13540	13540	13540	13540	0
577	20241011	095800	76368260	13540	13540	13540	13540	0
578	20241011	095700	76368260	13540	13610	13610	13540	5
579	20241011	095600	76300280	13610	13610	13610	13610	0
580	20241011	095500	76300280	13610	13610	13610	13610	0
581	20241011	095400	76300280	13610	13600	13610	13600	2
582	20241011	095300	76273070	13540	13540	13540	13540	76
583	20241011	095200	75244030	13540	13540	13540	13540	0
584	20241011	095100	75244030	13540	13560	13560	13540	83
585	20241011	095000	74119360	13650	13650	13650	13650	0
586	20241011	094900	74119360	13650	13650	13650	13650	0
587	20241011	094800	74119360	13650	13650	13650	13650	9
588	20241011	094700	73996510	13600	13600	13600	13600	0
589	20241011	094600	73996510	13600	13600	13600	13600	0
590	20241011	094500	73996510	13600	13550	13810	13550	4753
591	20241011	094400	8615770	13550	13550	13550	13550	2
592	20241011	094300	8588670	13540	13540	13540	13540	50
593	20241011	094200	7911670	13540	13540	13540	13540	0
594	20241011	094100	7911670	13540	13540	13540	13540	0
595	20241011	094000	7911670	13540	13540	13540	13540	0
596	20241011	093900	7911670	13540	13540	13540	13540	0
597	20241011	093800	7911670	13540	13540	13540	13540	13
598	20241011	093700	7735650	13540	13540	13540	13540	0
599	20241011	093600	7735650	13540	13540	13540	13540	0
600	20241011	093500	7735650	13540	13540	13540	13540	0
601	20241011	093400	7735650	13540	13540	13540	13540	8
602	20241011	093300	7627330	13540	13540	13540	13540	8
603	20241011	093200	7519010	13530	13530	13530	13530	0
604	20241011	093100	7519010	13530	13530	13530	13530	0
605	20241011	093000	7519010	13530	13530	13530	13530	0
606	20241011	092900	7519010	13530	13530	13530	13530	9
607	20241011	092800	7397240	13530	13530	13530	13530	0
608	20241011	092700	7397240	13530	13530	13530	13530	0
609	20241011	092600	7397240	13530	13530	13530	13530	1
610	20241011	092500	7383710	13500	13500	13500	13500	0
611	20241011	092400	7383710	13500	13500	13500	13500	0
612	20241011	092300	7383710	13500	13500	13500	13490	16
613	20241011	092200	7167760	13500	13500	13500	13500	11
614	20241011	092100	7019260	13510	13510	13510	13510	10
615	20241011	092000	6884160	13510	13500	13510	13500	10
616	20241011	091900	6749070	13470	13470	13470	13470	1
617	20241011	091800	6735600	13530	13530	13530	13530	20
618	20241011	091700	6465000	13530	13530	13530	13530	0
619	20241011	091600	6465000	13530	13530	13530	13530	1
620	20241011	091500	6451470	13460	13460	13460	13460	0
621	20241011	091400	6451470	13460	13460	13460	13460	0
622	20241011	091300	6451470	13460	13460	13460	13460	0
623	20241011	091200	6451470	13460	13460	13460	13460	0
624	20241011	091100	6451470	13460	13460	13460	13460	0
625	20241011	091000	6451470	13460	13480	13480	13450	203
626	20241011	090900	3716990	13480	13480	13480	13480	0
627	20241011	090800	3716990	13480	13540	13540	13480	216
628	20241011	090700	801270	13530	13530	13530	13530	0
629	20241011	090600	801270	13530	13530	13530	13530	0
630	20241011	090500	801270	13530	13540	13540	13530	36
631	20241011	090400	313880	13600	13600	13600	13600	0
632	20241011	090300	313880	13600	13600	13600	13600	0
633	20241011	090200	313880	13600	13600	13600	13600	0
634	20241011	090100	313880	13600	13600	13600	13600	0
635	20241011	090000	313880	13600	13540	13880	13540	23