KissMeData/288620/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210500	137684310	11550	11550	11550	11550	129
3	20241010	210400	137684310	11550	11550	11550	11550	0
4	20241010	210300	137684310	11550	11550	11550	11550	0
5	20241010	210200	137684310	11550	11550	11550	11550	0
6	20241010	210100	137684310	11550	11550	11550	11550	0
7	20241010	210000	137684310	11550	11550	11550	11550	0
8	20241010	205900	137684310	11550	11550	11550	11550	0
9	20241010	205800	137684310	11550	11550	11550	11550	0
10	20241010	205700	137684310	11550	11550	11550	11550	0
11	20241010	205600	137684310	11550	11550	11550	11550	0
12	20241010	205500	137684310	11550	11550	11550	11550	0
13	20241010	205400	137684310	11550	11550	11550	11550	0
14	20241010	205300	137684310	11550	11550	11550	11550	0
15	20241010	205200	137684310	11550	11550	11550	11550	0
16	20241010	205100	137684310	11550	11550	11550	11550	0
17	20241010	205000	137684310	11550	11550	11550	11550	0
18	20241010	204900	137684310	11550	11550	11550	11550	0
19	20241010	204800	137684310	11550	11550	11550	11550	0
20	20241010	204700	137684310	11550	11550	11550	11550	0
21	20241010	204600	137684310	11550	11550	11550	11550	0
22	20241010	204500	137684310	11550	11550	11550	11550	0
23	20241010	204400	137684310	11550	11550	11550	11550	0
24	20241010	204300	137684310	11550	11550	11550	11550	0
25	20241010	204200	137684310	11550	11550	11550	11550	0
26	20241010	204100	137684310	11550	11550	11550	11550	0
27	20241010	204000	137684310	11550	11550	11550	11550	0
28	20241010	203900	137684310	11550	11550	11550	11550	0
29	20241010	203800	137684310	11550	11550	11550	11550	0
30	20241010	203700	137684310	11550	11550	11550	11550	0
31	20241010	203600	137684310	11550	11550	11550	11550	0
32	20241010	203500	137684310	11550	11550	11550	11550	129
33	20241010	203400	137684310	11550	11550	11550	11550	0
34	20241010	203300	137684310	11550	11550	11550	11550	0
35	20241010	203200	137684310	11550	11550	11550	11550	0
36	20241010	203100	137684310	11550	11550	11550	11550	0
37	20241010	203000	137684310	11550	11550	11550	11550	0
38	20241010	202900	137684310	11550	11550	11550	11550	0
39	20241010	202800	137684310	11550	11550	11550	11550	0
40	20241010	202700	137684310	11550	11550	11550	11550	0
41	20241010	202600	137684310	11550	11550	11550	11550	0
42	20241010	202500	137684310	11550	11550	11550	11550	0
43	20241010	202400	137684310	11550	11550	11550	11550	0
44	20241010	202300	137684310	11550	11550	11550	11550	0
45	20241010	202200	137684310	11550	11550	11550	11550	0
46	20241010	202100	137684310	11550	11550	11550	11550	0
47	20241010	202000	137684310	11550	11550	11550	11550	0
48	20241010	201900	137684310	11550	11550	11550	11550	0
49	20241010	201800	137684310	11550	11550	11550	11550	0
50	20241010	201700	137684310	11550	11550	11550	11550	0
51	20241010	201600	137684310	11550	11550	11550	11550	0
52	20241010	201500	137684310	11550	11550	11550	11550	0
53	20241010	201400	137684310	11550	11550	11550	11550	0
54	20241010	201300	137684310	11550	11550	11550	11550	0
55	20241010	201200	137684310	11550	11550	11550	11550	0
56	20241010	201100	137684310	11550	11550	11550	11550	0
57	20241010	201000	137684310	11550	11550	11550	11550	0
58	20241010	200900	137684310	11550	11550	11550	11550	0
59	20241010	200800	137684310	11550	11550	11550	11550	0
60	20241010	200700	137684310	11550	11550	11550	11550	0
61	20241010	200600	137684310	11550	11550	11550	11550	0
62	20241010	200500	137684310	11550	11550	11550	11550	129
63	20241010	200400	137684310	11550	11550	11550	11550	0
64	20241010	200300	137684310	11550	11550	11550	11550	0
65	20241010	200200	137684310	11550	11550	11550	11550	0
66	20241010	200100	137684310	11550	11550	11550	11550	0
67	20241010	200000	137684310	11550	11550	11550	11550	0
68	20241010	195900	137684310	11550	11550	11550	11550	0
69	20241010	195800	137684310	11550	11550	11550	11550	0
70	20241010	195700	137684310	11550	11550	11550	11550	0
71	20241010	195600	137684310	11550	11550	11550	11550	0
72	20241010	195500	137684310	11550	11550	11550	11550	0
73	20241010	195400	137684310	11550	11550	11550	11550	0
74	20241010	195300	137684310	11550	11550	11550	11550	0
75	20241010	195200	137684310	11550	11550	11550	11550	0
76	20241010	195100	137684310	11550	11550	11550	11550	0
77	20241010	195000	137684310	11550	11550	11550	11550	0
78	20241010	194900	137684310	11550	11550	11550	11550	0
79	20241010	194800	137684310	11550	11550	11550	11550	0
80	20241010	194700	137684310	11550	11550	11550	11550	0
81	20241010	194600	137684310	11550	11550	11550	11550	0
82	20241010	194500	137684310	11550	11550	11550	11550	0
83	20241010	194400	137684310	11550	11550	11550	11550	0
84	20241010	194300	137684310	11550	11550	11550	11550	0
85	20241010	194200	137684310	11550	11550	11550	11550	0
86	20241010	194100	137684310	11550	11550	11550	11550	0
87	20241010	194000	137684310	11550	11550	11550	11550	0
88	20241010	193900	137684310	11550	11550	11550	11550	0
89	20241010	193800	137684310	11550	11550	11550	11550	0
90	20241010	193700	137684310	11550	11550	11550	11550	0
91	20241010	193600	137684310	11550	11550	11550	11550	0
92	20241010	193500	137684310	11550	11550	11550	11550	129
93	20241010	193400	137684310	11550	11550	11550	11550	0
94	20241010	193300	137684310	11550	11550	11550	11550	0
95	20241010	193200	137684310	11550	11550	11550	11550	0
96	20241010	193100	137684310	11550	11550	11550	11550	0
97	20241010	193000	137684310	11550	11550	11550	11550	0
98	20241010	192900	137684310	11550	11550	11550	11550	0
99	20241010	192800	137684310	11550	11550	11550	11550	0
100	20241010	192700	137684310	11550	11550	11550	11550	0
101	20241010	192600	137684310	11550	11550	11550	11550	0
102	20241010	192500	137684310	11550	11550	11550	11550	0
103	20241010	192400	137684310	11550	11550	11550	11550	0
104	20241010	192300	137684310	11550	11550	11550	11550	0
105	20241010	192200	137684310	11550	11550	11550	11550	0
106	20241010	192100	137684310	11550	11550	11550	11550	0
107	20241010	192000	137684310	11550	11550	11550	11550	0
108	20241010	191900	137684310	11550	11550	11550	11550	0
109	20241010	191800	137684310	11550	11550	11550	11550	0
110	20241010	191700	137684310	11550	11550	11550	11550	0
111	20241010	191600	137684310	11550	11550	11550	11550	0
112	20241010	191500	137684310	11550	11550	11550	11550	0
113	20241010	191400	137684310	11550	11550	11550	11550	0
114	20241010	191300	137684310	11550	11550	11550	11550	0
115	20241010	191200	137684310	11550	11550	11550	11550	0
116	20241010	191100	137684310	11550	11550	11550	11550	0
117	20241010	191000	137684310	11550	11550	11550	11550	0
118	20241010	190900	137684310	11550	11550	11550	11550	0
119	20241010	190800	137684310	11550	11550	11550	11550	0
120	20241010	190700	137684310	11550	11550	11550	11550	0
121	20241010	190600	137684310	11550	11550	11550	11550	0
122	20241010	190500	137684310	11550	11550	11550	11550	129
123	20241010	190400	137684310	11550	11550	11550	11550	0
124	20241010	190300	137684310	11550	11550	11550	11550	0
125	20241010	190200	137684310	11550	11550	11550	11550	0
126	20241010	190100	137684310	11550	11550	11550	11550	0
127	20241010	190000	137684310	11550	11550	11550	11550	0
128	20241010	185900	137684310	11550	11550	11550	11550	0
129	20241010	185800	137684310	11550	11550	11550	11550	0
130	20241010	185700	137684310	11550	11550	11550	11550	0
131	20241010	185600	137684310	11550	11550	11550	11550	0
132	20241010	185500	137684310	11550	11550	11550	11550	0
133	20241010	185400	137684310	11550	11550	11550	11550	0
134	20241010	185300	137684310	11550	11550	11550	11550	0
135	20241010	185200	137684310	11550	11550	11550	11550	0
136	20241010	185100	137684310	11550	11550	11550	11550	0
137	20241010	185000	137684310	11550	11550	11550	11550	0
138	20241010	184900	137684310	11550	11550	11550	11550	0
139	20241010	184800	137684310	11550	11550	11550	11550	0
140	20241010	184700	137684310	11550	11550	11550	11550	0
141	20241010	184600	137684310	11550	11550	11550	11550	0
142	20241010	184500	137684310	11550	11550	11550	11550	0
143	20241010	184400	137684310	11550	11550	11550	11550	0
144	20241010	184300	137684310	11550	11550	11550	11550	0
145	20241010	184200	137684310	11550	11550	11550	11550	0
146	20241010	184100	137684310	11550	11550	11550	11550	0
147	20241010	184000	137684310	11550	11550	11550	11550	0
148	20241010	183900	137684310	11550	11550	11550	11550	0
149	20241010	183800	137684310	11550	11550	11550	11550	0
150	20241010	183700	137684310	11550	11550	11550	11550	0
151	20241010	183600	137684310	11550	11550	11550	11550	0
152	20241010	183500	137684310	11550	11550	11550	11550	129
153	20241010	183400	137684310	11550	11550	11550	11550	0
154	20241010	183300	137684310	11550	11550	11550	11550	0
155	20241010	183200	137684310	11550	11550	11550	11550	0
156	20241010	183100	137684310	11550	11550	11550	11550	0
157	20241010	183000	137684310	11550	11550	11550	11550	0
158	20241010	182900	137684310	11550	11550	11550	11550	0
159	20241010	182800	137684310	11550	11550	11550	11550	0
160	20241010	182700	137684310	11550	11550	11550	11550	0
161	20241010	182600	137684310	11550	11550	11550	11550	0
162	20241010	182500	137684310	11550	11550	11550	11550	0
163	20241010	182400	137684310	11550	11550	11550	11550	0
164	20241010	182300	137684310	11550	11550	11550	11550	0
165	20241010	182200	137684310	11550	11550	11550	11550	0
166	20241010	182100	137684310	11550	11550	11550	11550	0
167	20241010	182000	137684310	11550	11550	11550	11550	0
168	20241010	181900	137684310	11550	11550	11550	11550	0
169	20241010	181800	137684310	11550	11550	11550	11550	0
170	20241010	181700	137684310	11550	11550	11550	11550	0
171	20241010	181600	137684310	11550	11550	11550	11550	0
172	20241010	181500	137684310	11550	11550	11550	11550	0
173	20241010	181400	137684310	11550	11550	11550	11550	0
174	20241010	181300	137684310	11550	11550	11550	11550	0
175	20241010	181200	137684310	11550	11550	11550	11550	0
176	20241010	181100	137684310	11550	11550	11550	11550	0
177	20241010	181000	137684310	11550	11550	11550	11550	0
178	20241010	180900	137684310	11550	11550	11550	11550	0
179	20241010	180800	137684310	11550	11550	11550	11550	0
180	20241010	180700	137684310	11550	11550	11550	11550	0
181	20241010	180600	137684310	11550	11550	11550	11550	0
182	20241010	180500	137684310	11550	11550	11550	11550	129
183	20241010	180400	137684310	11550	11550	11550	11550	0
184	20241010	180300	137684310	11550	11550	11550	11550	0
185	20241010	180200	137684310	11550	11550	11550	11550	0
186	20241010	180100	137684310	11550	11550	11550	11550	0
187	20241010	180000	137684310	11550	11550	11550	11550	0
188	20241010	175900	137684310	11550	11550	11550	11550	0
189	20241010	175800	137684310	11550	11550	11550	11550	0
190	20241010	175700	137684310	11550	11550	11550	11550	0
191	20241010	175600	137684310	11550	11550	11550	11550	0
192	20241010	175500	137684310	11550	11550	11550	11550	0
193	20241010	175400	137684310	11550	11550	11550	11550	0
194	20241010	175300	137684310	11550	11550	11550	11550	0
195	20241010	175200	137684310	11550	11550	11550	11550	0
196	20241010	175100	137684310	11550	11550	11550	11550	0
197	20241010	175000	137684310	11550	11550	11550	11550	0
198	20241010	174900	137684310	11550	11550	11550	11550	0
199	20241010	174800	137684310	11550	11550	11550	11550	0
200	20241010	174700	137684310	11550	11550	11550	11550	0
201	20241010	174600	137684310	11550	11550	11550	11550	0
202	20241010	174500	137684310	11550	11550	11550	11550	0
203	20241010	174400	137684310	11550	11550	11550	11550	0
204	20241010	174300	137684310	11550	11550	11550	11550	0
205	20241010	174200	137684310	11550	11550	11550	11550	0
206	20241010	174100	137684310	11550	11550	11550	11550	0
207	20241010	174000	137684310	11550	11550	11550	11550	0
208	20241010	173900	137684310	11550	11550	11550	11550	0
209	20241010	173800	137684310	11550	11550	11550	11550	0
210	20241010	173700	137684310	11550	11550	11550	11550	0
211	20241010	173600	137684310	11550	11550	11550	11550	0
212	20241010	173500	137684310	11550	11550	11550	11550	129
213	20241010	173400	137684310	11550	11550	11550	11550	0
214	20241010	173300	137684310	11550	11550	11550	11550	0
215	20241010	173200	137684310	11550	11550	11550	11550	0
216	20241010	173100	137684310	11550	11550	11550	11550	0
217	20241010	173000	137684310	11550	11550	11550	11550	0
218	20241010	172900	137684310	11550	11550	11550	11550	0
219	20241010	172800	137684310	11550	11550	11550	11550	0
220	20241010	172700	137684310	11550	11550	11550	11550	0
221	20241010	172600	137684310	11550	11550	11550	11550	0
222	20241010	172500	137684310	11550	11550	11550	11550	0
223	20241010	172400	137684310	11550	11550	11550	11550	0
224	20241010	172300	137684310	11550	11550	11550	11550	0
225	20241010	172200	137684310	11550	11550	11550	11550	0
226	20241010	172100	137684310	11550	11550	11550	11550	0
227	20241010	172000	137684310	11550	11550	11550	11550	0
228	20241010	171900	137684310	11550	11550	11550	11550	0
229	20241010	171800	137684310	11550	11550	11550	11550	0
230	20241010	171700	137684310	11550	11550	11550	11550	0
231	20241010	171600	137684310	11550	11550	11550	11550	0
232	20241010	171500	137684310	11550	11550	11550	11550	0
233	20241010	171400	137684310	11550	11550	11550	11550	0
234	20241010	171300	137684310	11550	11550	11550	11550	0
235	20241010	171200	137684310	11550	11550	11550	11550	0
236	20241010	171100	137684310	11550	11550	11550	11550	0
237	20241010	171000	137684310	11550	11550	11550	11550	0
238	20241010	170900	137684310	11550	11550	11550	11550	0
239	20241010	170800	137684310	11550	11550	11550	11550	0
240	20241010	170700	137684310	11550	11550	11550	11550	0
241	20241010	170600	137684310	11550	11550	11550	11550	0
242	20241010	170500	137684310	11550	11550	11550	11550	129
243	20241010	170400	137684310	11550	11550	11550	11550	0
244	20241010	170300	137684310	11550	11550	11550	11550	0
245	20241010	170200	137684310	11550	11550	11550	11550	0
246	20241010	170100	137684310	11550	11550	11550	11550	0
247	20241010	170000	137684310	11550	11550	11550	11550	0
248	20241010	165900	137684310	11550	11550	11550	11550	0
249	20241010	165800	137684310	11550	11550	11550	11550	0
250	20241010	165700	137684310	11550	11550	11550	11550	0
251	20241010	165600	137684310	11550	11550	11550	11550	0
252	20241010	165500	137684310	11550	11550	11550	11550	0
253	20241010	165400	137684310	11550	11550	11550	11550	0
254	20241010	165300	137684310	11550	11550	11550	11550	0
255	20241010	165200	137684310	11550	11550	11550	11550	0
256	20241010	165100	137684310	11550	11550	11550	11550	0
257	20241010	165000	137684310	11550	11550	11550	11550	0
258	20241010	164900	137684310	11550	11550	11550	11550	0
259	20241010	164800	137684310	11550	11550	11550	11550	0
260	20241010	164700	137684310	11550	11550	11550	11550	0
261	20241010	164600	137684310	11550	11550	11550	11550	0
262	20241010	164500	137684310	11550	11550	11550	11550	0
263	20241010	164400	137684310	11550	11550	11550	11550	0
264	20241010	164300	137684310	11550	11550	11550	11550	0
265	20241010	164200	137684310	11550	11550	11550	11550	0
266	20241010	164100	137684310	11550	11550	11550	11550	0
267	20241010	164000	137684310	11550	11550	11550	11550	0
268	20241010	163900	137684310	11550	11550	11550	11550	0
269	20241010	163800	137684310	11550	11550	11550	11550	0
270	20241010	163700	137684310	11550	11550	11550	11550	0
271	20241010	163600	137684310	11550	11550	11550	11550	0
272	20241010	163500	137684310	11550	11550	11550	11550	129
273	20241010	163400	137684310	11550	11550	11550	11550	0
274	20241010	163300	137684310	11550	11550	11550	11550	0
275	20241010	163200	137684310	11550	11550	11550	11550	0
276	20241010	163100	137684310	11550	11550	11550	11550	0
277	20241010	163000	137684310	11550	11550	11550	11550	0
278	20241010	162900	137684310	11550	11550	11550	11550	0
279	20241010	162800	137684310	11550	11550	11550	11550	0
280	20241010	162700	137684310	11550	11550	11550	11550	0
281	20241010	162600	137684310	11550	11550	11550	11550	0
282	20241010	162500	137684310	11550	11550	11550	11550	0
283	20241010	162400	137684310	11550	11550	11550	11550	0
284	20241010	162300	137684310	11550	11550	11550	11550	0
285	20241010	162200	137684310	11550	11550	11550	11550	0
286	20241010	162100	137684310	11550	11550	11550	11550	0
287	20241010	162000	137684310	11550	11550	11550	11550	0
288	20241010	161900	137684310	11550	11550	11550	11550	0
289	20241010	161800	137684310	11550	11550	11550	11550	0
290	20241010	161700	137684310	11550	11550	11550	11550	0
291	20241010	161600	137684310	11550	11550	11550	11550	0
292	20241010	161500	137684310	11550	11550	11550	11550	0
293	20241010	161400	137684310	11550	11550	11550	11550	0
294	20241010	161300	137684310	11550	11550	11550	11550	0
295	20241010	161200	137684310	11550	11550	11550	11550	0
296	20241010	161100	137684310	11550	11550	11550	11550	0
297	20241010	161000	137684310	11550	11550	11550	11550	0
298	20241010	160900	137684310	11550	11550	11550	11550	0
299	20241010	160800	137684310	11550	11550	11550	11550	0
300	20241010	160700	137684310	11550	11550	11550	11550	0
301	20241010	160600	137684310	11550	11550	11550	11550	0
302	20241010	160500	137684310	11550	11550	11550	11550	129
303	20241010	160400	137684310	11550	11550	11550	11550	0
304	20241010	160300	137684310	11550	11550	11550	11550	0
305	20241010	160200	137684310	11550	11550	11550	11550	0
306	20241010	160100	137684310	11550	11550	11550	11550	0
307	20241010	160000	137684310	11550	11550	11550	11550	0
308	20241010	155900	137684310	11550	11550	11550	11550	0
309	20241010	155800	137684310	11550	11550	11550	11550	0
310	20241010	155700	137684310	11550	11550	11550	11550	0
311	20241010	155600	137684310	11550	11550	11550	11550	0
312	20241010	155500	137684310	11550	11550	11550	11550	0
313	20241010	155400	137684310	11550	11550	11550	11550	0
314	20241010	155300	137684310	11550	11550	11550	11550	0
315	20241010	155200	137684310	11550	11550	11550	11550	0
316	20241010	155100	137684310	11550	11550	11550	11550	0
317	20241010	155000	137684310	11550	11550	11550	11550	0
318	20241010	154900	137684310	11550	11550	11550	11550	0
319	20241010	154800	137684310	11550	11550	11550	11550	0
320	20241010	154700	137684310	11550	11550	11550	11550	0
321	20241010	154600	137684310	11550	11550	11550	11550	0
322	20241010	154500	137684310	11550	11550	11550	11550	0
323	20241010	154400	137684310	11550	11550	11550	11550	0
324	20241010	154300	137684310	11550	11550	11550	11550	0
325	20241010	154200	137684310	11550	11550	11550	11550	0
326	20241010	154100	137684310	11550	11550	11550	11550	0
327	20241010	154000	137684310	11550	11550	11550	11550	0
328	20241010	153900	137684310	11550	11550	11550	11550	0
329	20241010	153800	137684310	11550	11550	11550	11550	0
330	20241010	153700	137684310	11550	11550	11550	11550	0
331	20241010	153600	137684310	11550	11550	11550	11550	0
332	20241010	153500	137684310	11550	11550	11550	11550	129
333	20241010	153400	137684310	11550	11550	11550	11550	0
334	20241010	153300	137684310	11550	11550	11550	11550	0
335	20241010	153200	137684310	11550	11550	11550	11550	0
336	20241010	153100	137684310	11550	11550	11550	11550	0
337	20241010	153000	137684310	11550	11550	11550	11550	129
338	20241010	152900	136194360	11550	11550	11550	11550	0
339	20241010	152800	136194360	11550	11550	11550	11550	0
340	20241010	152700	136194360	11550	11550	11550	11550	0
341	20241010	152600	136194360	11550	11550	11550	11550	0
342	20241010	152500	136194360	11550	11550	11550	11550	0
343	20241010	152400	136194360	11550	11550	11550	11550	0
344	20241010	152300	136194360	11550	11550	11550	11550	0
345	20241010	152200	136194360	11550	11550	11550	11550	0
346	20241010	152100	136194360	11550	11550	11550	11550	0
347	20241010	152000	136194360	11550	11550	11550	11550	0
348	20241010	151900	136194360	11550	11550	11550	11550	3
349	20241010	151800	136159710	11550	11550	11550	11550	0
350	20241010	151700	136159710	11550	11550	11550	11550	0
351	20241010	151600	136159710	11550	11550	11550	11550	0
352	20241010	151500	136159710	11550	11550	11550	11550	0
353	20241010	151400	136159710	11550	11550	11550	11550	0
354	20241010	151300	136159710	11550	11550	11550	11550	1
355	20241010	151200	136148160	11480	11480	11480	11480	0
356	20241010	151100	136148160	11480	11480	11480	11480	0
357	20241010	151000	136148160	11480	11500	11500	11480	570
358	20241010	150900	129594320	11560	11560	11560	11560	0
359	20241010	150800	129594320	11560	11560	11560	11560	0
360	20241010	150700	129594320	11560	11560	11560	11560	0
361	20241010	150600	129594320	11560	11560	11560	11560	0
362	20241010	150500	129594320	11560	11550	11560	11550	650
363	20241010	150400	122081410	11550	11550	11550	11550	0
364	20241010	150300	122081410	11550	11550	11550	11550	0
365	20241010	150200	122081410	11550	11550	11550	11550	1
366	20241010	150100	122069860	11490	11490	11490	11490	0
367	20241010	150000	122069860	11490	11490	11490	11490	0
368	20241010	145900	122069860	11490	11500	11500	11490	300
369	20241010	145800	118622340	11500	11500	11500	11500	0
370	20241010	145700	118622340	11500	11530	11530	11500	884
371	20241010	145600	108445030	11530	11530	11530	11530	0
372	20241010	145500	108445030	11530	11530	11530	11530	0
373	20241010	145400	108445030	11530	11530	11530	11530	0
374	20241010	145300	108445030	11530	11530	11530	11530	503
375	20241010	145200	102645440	11530	11530	11530	11530	0
376	20241010	145100	102645440	11530	11530	11530	11530	0
377	20241010	145000	102645440	11530	11530	11530	11530	0
378	20241010	144900	102645440	11530	11530	11530	11530	0
379	20241010	144800	102645440	11530	11530	11530	11530	0
380	20241010	144700	102645440	11530	11530	11530	11530	0
381	20241010	144600	102645440	11530	11530	11530	11530	0
382	20241010	144500	102645440	11530	11530	11530	11530	0
383	20241010	144400	102645440	11530	11530	11530	11530	0
384	20241010	144300	102645440	11530	11530	11530	11530	173
385	20241010	144200	100650750	11510	11520	11520	11510	62
386	20241010	144100	99937100	11530	11530	11530	11530	0
387	20241010	144000	99937100	11530	11530	11530	11530	0
388	20241010	143900	99937100	11530	11530	11530	11530	0
389	20241010	143800	99937100	11530	11530	11530	11530	1
390	20241010	143700	99925570	11530	11530	11530	11530	0
391	20241010	143600	99925570	11530	11530	11530	11530	0
392	20241010	143500	99925570	11530	11530	11530	11530	0
393	20241010	143400	99925570	11530	11530	11530	11530	0
394	20241010	143300	99925570	11530	11530	11530	11530	0
395	20241010	143200	99925570	11530	11530	11530	11530	0
396	20241010	143100	99925570	11530	11530	11530	11530	0
397	20241010	143000	99925570	11530	11530	11530	11530	0
398	20241010	142900	99925570	11530	11530	11530	11530	0
399	20241010	142800	99925570	11530	11530	11530	11530	0
400	20241010	142700	99925570	11530	11530	11530	11530	0
401	20241010	142600	99925570	11530	11530	11530	11530	0
402	20241010	142500	99925570	11530	11530	11530	11530	0
403	20241010	142400	99925570	11530	11530	11530	11530	0
404	20241010	142300	99925570	11530	11530	11530	11530	0
405	20241010	142200	99925570	11530	11500	11530	11490	27
406	20241010	142100	99615130	11500	11510	11510	11500	349
407	20241010	142000	95600930	11510	11540	11540	11510	34
408	20241010	141900	95209500	11540	11540	11540	11540	1
409	20241010	141800	95197960	11550	11550	11550	11550	0
410	20241010	141700	95197960	11550	11550	11550	11550	0
411	20241010	141600	95197960	11550	11550	11550	11550	0
412	20241010	141500	95197960	11550	11550	11550	11550	0
413	20241010	141400	95197960	11550	11550	11550	11550	1
414	20241010	141300	95186410	11560	11560	11560	11560	0
415	20241010	141200	95186410	11560	11560	11560	11560	1
416	20241010	141100	95174850	11560	11560	11560	11560	0
417	20241010	141000	95174850	11560	11560	11560	11560	0
418	20241010	140900	95174850	11560	11510	11560	11510	2
419	20241010	140800	95151780	11550	11550	11550	11550	0
420	20241010	140700	95151780	11550	11550	11550	11550	0
421	20241010	140600	95151780	11550	11550	11550	11550	0
422	20241010	140500	95151780	11550	11550	11550	11550	1
423	20241010	140400	95140230	11500	11500	11500	11500	1
424	20241010	140300	95128730	11560	11560	11560	11560	0
425	20241010	140200	95128730	11560	11560	11560	11560	0
426	20241010	140100	95128730	11560	11560	11560	11560	5
427	20241010	140000	95070930	11560	11560	11560	11560	0
428	20241010	135900	95070930	11560	11560	11560	11560	0
429	20241010	135800	95070930	11560	11560	11560	11560	0
430	20241010	135700	95070930	11560	11560	11560	11560	0
431	20241010	135600	95070930	11560	11560	11560	11560	0
432	20241010	135500	95070930	11560	11560	11560	11560	0
433	20241010	135400	95070930	11560	11560	11560	11560	0
434	20241010	135300	95070930	11560	11560	11560	11560	0
435	20241010	135200	95070930	11560	11560	11560	11560	2
436	20241010	135100	95047810	11560	11560	11560	11560	0
437	20241010	135000	95047810	11560	11560	11560	11560	0
438	20241010	134900	95047810	11560	11560	11560	11560	0
439	20241010	134800	95047810	11560	11560	11560	11560	0
440	20241010	134700	95047810	11560	11560	11560	11560	0
441	20241010	134600	95047810	11560	11560	11560	11560	0
442	20241010	134500	95047810	11560	11560	11560	11560	0
443	20241010	134400	95047810	11560	11560	11560	11560	1
444	20241010	134300	95036250	11500	11550	11560	11500	9
445	20241010	134200	94932590	11550	11550	11550	11550	0
446	20241010	134100	94932590	11550	11550	11550	11550	0
447	20241010	134000	94932590	11550	11550	11550	11550	3
448	20241010	133900	94897940	11560	11560	11560	11560	0
449	20241010	133800	94897940	11560	11560	11560	11560	0
450	20241010	133700	94897940	11560	11560	11560	11560	0
451	20241010	133600	94897940	11560	11560	11560	11560	0
452	20241010	133500	94897940	11560	11560	11560	11560	0
453	20241010	133400	94897940	11560	11560	11560	11560	0
454	20241010	133300	94897940	11560	11560	11560	11560	0
455	20241010	133200	94897940	11560	11560	11560	11560	0
456	20241010	133100	94897940	11560	11560	11560	11560	0
457	20241010	133000	94897940	11560	11560	11560	11560	0
458	20241010	132900	94897940	11560	11560	11560	11560	18
459	20241010	132800	94689860	11560	11560	11560	11560	0
460	20241010	132700	94689860	11560	11540	11560	11540	300
461	20241010	132600	91225710	11490	11490	11490	11490	0
462	20241010	132500	91225710	11490	11490	11490	11490	0
463	20241010	132400	91225710	11490	11490	11490	11490	0
464	20241010	132300	91225710	11490	11490	11490	11490	0
465	20241010	132200	91225710	11490	11490	11490	11490	0
466	20241010	132100	91225710	11490	11490	11490	11490	0
467	20241010	132000	91225710	11490	11490	11490	11490	132
468	20241010	131900	89709030	11490	11490	11490	11490	0
469	20241010	131800	89709030	11490	11490	11490	11490	0
470	20241010	131700	89709030	11490	11490	11490	11490	12
471	20241010	131600	89571150	11490	11490	11490	11490	0
472	20241010	131500	89571150	11490	11490	11490	11490	0
473	20241010	131400	89571150	11490	11510	11510	11490	1275
474	20241010	131300	74909460	11540	11540	11540	11540	0
475	20241010	131200	74909460	11540	11540	11540	11540	1
476	20241010	131100	74897920	11540	11540	11540	11540	0
477	20241010	131000	74897920	11540	11540	11540	11540	0
478	20241010	130900	74897920	11540	11540	11540	11540	0
479	20241010	130800	74897920	11540	11540	11540	11540	0
480	20241010	130700	74897920	11540	11540	11540	11540	1
481	20241010	130600	74886380	11520	11520	11520	11520	0
482	20241010	130500	74886380	11520	11520	11520	11520	0
483	20241010	130400	74886380	11520	11520	11520	11520	0
484	20241010	130300	74886380	11520	11520	11520	11520	0
485	20241010	130200	74886380	11520	11520	11520	11520	0
486	20241010	130100	74886380	11520	11520	11520	11520	0
487	20241010	130000	74886380	11520	11520	11520	11520	1
488	20241010	125900	74874860	11520	11520	11520	11520	0
489	20241010	125800	74874860	11520	11520	11520	11520	0
490	20241010	125700	74874860	11520	11520	11520	11520	0
491	20241010	125600	74874860	11520	11520	11520	11520	0
492	20241010	125500	74874860	11520	11520	11520	11520	0
493	20241010	125400	74874860	11520	11520	11520	11520	0
494	20241010	125300	74874860	11520	11520	11520	11520	0
495	20241010	125200	74874860	11520	11520	11520	11520	0
496	20241010	125100	74874860	11520	11520	11520	11520	50
497	20241010	125000	74298860	11550	11550	11550	11550	100
498	20241010	124900	73143860	11550	11550	11550	11550	0
499	20241010	124800	73143860	11550	11550	11550	11550	2
500	20241010	124700	73120760	11550	11550	11550	11550	0
501	20241010	124600	73120760	11550	11550	11550	11550	0
502	20241010	124500	73120760	11550	11510	11550	11510	123
503	20241010	124400	71704490	11510	11510	11510	11510	0
504	20241010	124300	71704490	11510	11510	11510	11510	0
505	20241010	124200	71704490	11510	11510	11510	11510	0
506	20241010	124100	71704490	11510	11510	11510	11510	0
507	20241010	124000	71704490	11510	11510	11510	11510	102
508	20241010	123900	70530470	11520	11520	11520	11520	0
509	20241010	123800	70530470	11520	11520	11520	11520	0
510	20241010	123700	70530470	11520	11520	11520	11520	0
511	20241010	123600	70530470	11520	11520	11520	11520	0
512	20241010	123500	70530470	11520	11520	11520	11520	0
513	20241010	123400	70530470	11520	11520	11520	11520	0
514	20241010	123300	70530470	11520	11520	11520	11520	0
515	20241010	123200	70530470	11520	11520	11520	11520	149
516	20241010	123100	68813990	11530	11530	11530	11530	0
517	20241010	123000	68813990	11530	11530	11530	11530	0
518	20241010	122900	68813990	11530	11530	11530	11530	23
519	20241010	122800	68548800	11530	11530	11530	11530	0
520	20241010	122700	68548800	11530	11530	11530	11530	0
521	20241010	122600	68548800	11530	11530	11530	11530	0
522	20241010	122500	68548800	11530	11530	11530	11530	0
523	20241010	122400	68548800	11530	11530	11530	11530	0
524	20241010	122300	68548800	11530	11530	11530	11530	0
525	20241010	122200	68548800	11530	11530	11530	11530	0
526	20241010	122100	68548800	11530	11530	11530	11530	0
527	20241010	122000	68548800	11530	11530	11530	11530	0
528	20241010	121900	68548800	11530	11530	11530	11530	0
529	20241010	121800	68548800	11530	11530	11530	11530	2
530	20241010	121700	68525740	11550	11550	11550	11550	0
531	20241010	121600	68525740	11550	11540	11550	11540	54
532	20241010	121500	67902240	11530	11530	11530	11530	0
533	20241010	121400	67902240	11530	11530	11530	11530	0
534	20241010	121300	67902240	11530	11530	11530	11530	0
535	20241010	121200	67902240	11530	11530	11530	11530	0
536	20241010	121100	67902240	11530	11530	11530	11530	54
537	20241010	121000	67279620	11530	11530	11530	11530	0
538	20241010	120900	67279620	11530	11530	11530	11530	28
539	20241010	120800	66956780	11540	11540	11540	11540	0
540	20241010	120700	66956780	11540	11540	11540	11540	10
541	20241010	120600	66841380	11550	11550	11550	11550	0
542	20241010	120500	66841380	11550	11550	11550	11550	0
543	20241010	120400	66841380	11550	11550	11550	11550	0
544	20241010	120300	66841380	11550	11550	11550	11550	0
545	20241010	120200	66841380	11550	11550	11550	11550	0
546	20241010	120100	66841380	11550	11550	11550	11550	0
547	20241010	120000	66841380	11550	11550	11550	11550	0
548	20241010	115900	66841380	11550	11550	11550	11550	0
549	20241010	115800	66841380	11550	11550	11550	11550	0
550	20241010	115700	66841380	11550	11550	11550	11550	0
551	20241010	115600	66841380	11550	11530	11550	11530	99
552	20241010	115500	65699890	11530	11520	11530	11520	2
553	20241010	115400	65676840	11510	11510	11510	11510	0
554	20241010	115300	65676840	11510	11510	11510	11510	0
555	20241010	115200	65676840	11510	11510	11510	11510	0
556	20241010	115100	65676840	11510	11510	11510	11510	0
557	20241010	115000	65676840	11510	11510	11510	11510	0
558	20241010	114900	65676840	11510	11510	11510	11510	0
559	20241010	114800	65676840	11510	11510	11510	11510	1
560	20241010	114700	65665330	11530	11530	11530	11530	0
561	20241010	114600	65665330	11530	11530	11530	11530	0
562	20241010	114500	65665330	11530	11530	11530	11530	0
563	20241010	114400	65665330	11530	11530	11530	11530	1
564	20241010	114300	65653800	11500	11510	11510	11500	21
565	20241010	114200	65412200	11550	11550	11550	11550	0
566	20241010	114100	65412200	11550	11550	11550	11550	0
567	20241010	114000	65412200	11550	11550	11550	11550	0
568	20241010	113900	65412200	11550	11550	11550	11510	144
569	20241010	113800	63754640	11510	11510	11510	11510	0
570	20241010	113700	63754640	11510	11510	11510	11510	0
571	20241010	113600	63754640	11510	11510	11510	11510	0
572	20241010	113500	63754640	11510	11510	11510	11510	46
573	20241010	113400	63225180	11500	11500	11500	11500	0
574	20241010	113300	63225180	11500	11500	11500	11500	0
575	20241010	113200	63225180	11500	11500	11500	11500	0
576	20241010	113100	63225180	11500	11500	11500	11500	0
577	20241010	113000	63225180	11500	11500	11500	11500	0
578	20241010	112900	63225180	11500	11500	11500	11500	0
579	20241010	112800	63225180	11500	11500	11500	11500	0
580	20241010	112700	63225180	11500	11500	11500	11500	5
581	20241010	112600	63167680	11500	11500	11500	11500	0
582	20241010	112500	63167680	11500	11500	11500	11500	0
583	20241010	112400	63167680	11500	11500	11500	11500	12
584	20241010	112300	63029680	11490	11490	11490	11490	115
585	20241010	112200	61708330	11490	11490	11490	11490	0
586	20241010	112100	61708330	11490	11490	11490	11490	0
587	20241010	112000	61708330	11490	11490	11490	11490	0
588	20241010	111900	61708330	11490	11490	11490	11490	0
589	20241010	111800	61708330	11490	11490	11490	11490	0
590	20241010	111700	61708330	11490	11490	11490	11490	0
591	20241010	111600	61708330	11490	11490	11490	11490	0
592	20241010	111500	61708330	11490	11490	11490	11490	1
593	20241010	111400	61696840	11490	11490	11490	11490	0
594	20241010	111300	61696840	11490	11490	11490	11490	0
595	20241010	111200	61696840	11490	11490	11490	11490	0
596	20241010	111100	61696840	11490	11500	11500	11490	20
597	20241010	111000	61467020	11540	11540	11540	11540	0
598	20241010	110900	61467020	11540	11540	11540	11540	1
599	20241010	110800	61455480	11540	11540	11540	11540	0
600	20241010	110700	61455480	11540	11540	11540	11540	0
601	20241010	110600	61455480	11540	11540	11540	11540	0
602	20241010	110500	61455480	11540	11540	11540	11540	0
603	20241010	110400	61455480	11540	11540	11540	11540	0
604	20241010	110300	61455480	11540	11540	11540	11540	0
605	20241010	110200	61455480	11540	11540	11540	11540	0
606	20241010	110100	61455480	11540	11540	11540	11540	0
607	20241010	110000	61455480	11540	11540	11540	11540	0
608	20241010	105900	61455480	11540	11540	11540	11540	0
609	20241010	105800	61455480	11540	11540	11540	11540	0
610	20241010	105700	61455480	11540	11540	11540	11540	10
611	20241010	105600	61340080	11540	11540	11540	11540	1
612	20241010	105500	61328540	11480	11480	11480	11480	1
613	20241010	105400	61317060	11540	11540	11540	11540	50
614	20241010	105300	60740060	11480	11480	11480	11480	0
615	20241010	105200	60740060	11480	11480	11480	11480	0
616	20241010	105100	60740060	11480	11480	11480	11480	0
617	20241010	105000	60740060	11480	11480	11480	11480	0
618	20241010	104900	60740060	11480	11480	11480	11480	0
619	20241010	104800	60740060	11480	11490	11490	11480	545
620	20241010	104700	54480960	11540	11540	11540	11540	0
621	20241010	104600	54480960	11540	11540	11540	11540	2
622	20241010	104500	54457880	11540	11540	11540	11540	0
623	20241010	104400	54457880	11540	11540	11540	11540	0
624	20241010	104300	54457880	11540	11540	11540	11540	0
625	20241010	104200	54457880	11540	11540	11540	11540	0
626	20241010	104100	54457880	11540	11540	11540	11540	0
627	20241010	104000	54457880	11540	11540	11540	11540	0
628	20241010	103900	54457880	11540	11490	11540	11490	7
629	20241010	103800	54377400	11490	11490	11490	11490	0
630	20241010	103700	54377400	11490	11490	11490	11490	0
631	20241010	103600	54377400	11490	11490	11490	11490	0
632	20241010	103500	54377400	11490	11490	11490	11490	0
633	20241010	103400	54377400	11490	11490	11490	11490	1
634	20241010	103300	54365910	11540	11540	11540	11540	0
635	20241010	103200	54365910	11540	11540	11540	11540	0
636	20241010	103100	54365910	11540	11530	11540	11530	6
637	20241010	103000	54296720	11530	11530	11530	11530	1
638	20241010	102900	54285190	11470	11540	11540	11470	277
639	20241010	102800	51103930	11540	11540	11540	11540	0
640	20241010	102700	51103930	11540	11540	11540	11540	0
641	20241010	102600	51103930	11540	11540	11540	11540	0
642	20241010	102500	51103930	11540	11540	11540	11540	0
643	20241010	102400	51103930	11540	11540	11540	11540	0
644	20241010	102300	51103930	11540	11540	11540	11540	0
645	20241010	102200	51103930	11540	11540	11540	11540	0
646	20241010	102100	51103930	11540	11540	11540	11540	0
647	20241010	102000	51103930	11540	11540	11540	11540	0
648	20241010	101900	51103930	11540	11540	11540	11540	0
649	20241010	101800	51103930	11540	11540	11540	11540	0
650	20241010	101700	51103930	11540	11540	11540	11540	1
651	20241010	101600	51092390	11480	11480	11480	11480	0
652	20241010	101500	51092390	11480	11500	11500	11480	497
653	20241010	101400	45386770	11540	11540	11540	11540	3
654	20241010	101300	45352150	11540	11540	11540	11540	0
655	20241010	101200	45352150	11540	11540	11540	11540	6
656	20241010	101100	45282910	11540	11540	11540	11540	0
657	20241010	101000	45282910	11540	11540	11540	11540	10
658	20241010	100900	45167510	11550	11550	11550	11550	0
659	20241010	100800	45167510	11550	11550	11550	11550	1
660	20241010	100700	45155960	11550	11540	11550	11540	770
661	20241010	100600	36270150	11540	11540	11540	11540	1
662	20241010	100500	36258610	11470	11470	11470	11470	0
663	20241010	100400	36258610	11470	11470	11470	11470	25
664	20241010	100300	35971860	11550	11550	11550	11550	0
665	20241010	100200	35971860	11550	11550	11550	11550	0
666	20241010	100100	35971860	11550	11550	11550	11550	0
667	20241010	100000	35971860	11550	11550	11550	11550	0
668	20241010	095900	35971860	11550	11550	11550	11550	0
669	20241010	095800	35971860	11550	11540	11550	11540	50
670	20241010	095700	35394850	11540	11540	11540	11540	0
671	20241010	095600	35394850	11540	11480	11540	11480	102
672	20241010	095500	34220170	11490	11490	11490	11490	3
673	20241010	095400	34185700	11480	11480	11480	11480	0
674	20241010	095300	34185700	11480	11480	11480	11480	0
675	20241010	095200	34185700	11480	11480	11480	11480	0
676	20241010	095100	34185700	11480	11480	11480	11480	0
677	20241010	095000	34185700	11480	11480	11480	11480	0
678	20241010	094900	34185700	11480	11480	11480	11480	0
679	20241010	094800	34185700	11480	11480	11480	11480	0
680	20241010	094700	34185700	11480	11480	11480	11480	8
681	20241010	094600	34093860	11570	11570	11570	11570	0
682	20241010	094500	34093860	11570	11570	11570	11570	0
683	20241010	094400	34093860	11570	11530	11570	11530	796
684	20241010	094300	24898490	11550	11550	11550	11550	0
685	20241010	094200	24898490	11550	11550	11550	11550	7
686	20241010	094100	24817640	11530	11550	11550	11530	402
687	20241010	094000	20182480	11550	11550	11550	11550	0
688	20241010	093900	20182480	11550	11550	11550	11550	0
689	20241010	093800	20182480	11550	11550	11550	11550	0
690	20241010	093700	20182480	11550	11550	11550	11550	0
691	20241010	093600	20182480	11550	11470	11550	11470	66
692	20241010	093500	19424220	11470	11490	11490	11470	75
693	20241010	093400	18563590	11560	11560	11560	11560	0
694	20241010	093300	18563590	11560	11560	11560	11560	3
695	20241010	093200	18528910	11560	11560	11560	11560	30
696	20241010	093100	18182110	11560	11560	11560	11500	152
697	20241010	093000	16433220	11520	11520	11520	11520	1
698	20241010	092900	16421700	11560	11560	11560	11560	0
699	20241010	092800	16421700	11560	11510	11560	11510	8
700	20241010	092700	16329570	11570	11570	11570	11570	0
701	20241010	092600	16329570	11570	11510	11570	11510	60
702	20241010	092500	15638910	11500	11580	11580	11500	167
703	20241010	092400	13717810	11510	11510	11510	11510	0
704	20241010	092300	13717810	11510	11510	11510	11510	31
705	20241010	092200	13361000	11590	11520	11590	11520	61
706	20241010	092100	12658210	11610	11610	11610	11610	0
707	20241010	092000	12658210	11610	11610	11610	11610	0
708	20241010	091900	12658210	11610	11610	11610	11610	0
709	20241010	091800	12658210	11610	11610	11610	11610	0
710	20241010	091700	12658210	11610	11530	11610	11530	39
711	20241010	091600	12208460	11530	11620	11620	11530	43
712	20241010	091500	11712580	11550	11550	11550	11540	148
713	20241010	091400	10004060	11630	11630	11630	11630	0
714	20241010	091300	10004060	11630	11630	11630	11630	1
715	20241010	091200	9992430	11550	11550	11550	11550	0
716	20241010	091100	9992430	11550	11550	11550	11550	219
717	20241010	091000	7462980	11630	11630	11630	11630	1
718	20241010	090900	7451350	11540	11540	11540	11540	60
719	20241010	090800	6758950	11640	11640	11640	11640	0
720	20241010	090700	6758950	11640	11640	11640	11640	1
721	20241010	090600	6747310	11640	11640	11640	11640	387
722	20241010	090500	2242630	11640	11560	11640	11530	71
723	20241010	090400	1423650	11650	11650	11650	11650	2
724	20241010	090300	1400350	11650	11650	11650	11650	28
725	20241010	090200	1074150	11550	11550	11550	11550	0
726	20241010	090100	1074150	11550	11550	11550	11550	62
727	20241010	090000	358050	11550	11550	11550	11550	31