KissMeData/294570/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210800	132267270	14450	14450	14450	14450	331
3	20241010	210700	132267270	14450	14450	14450	14450	0
4	20241010	210600	132267270	14450	14450	14450	14450	0
5	20241010	210500	132267270	14450	14450	14450	14450	0
6	20241010	210400	132267270	14450	14450	14450	14450	0
7	20241010	210300	132267270	14450	14450	14450	14450	0
8	20241010	210200	132267270	14450	14450	14450	14450	0
9	20241010	210100	132267270	14450	14450	14450	14450	0
10	20241010	210000	132267270	14450	14450	14450	14450	0
11	20241010	205900	132267270	14450	14450	14450	14450	0
12	20241010	205800	132267270	14450	14450	14450	14450	0
13	20241010	205700	132267270	14450	14450	14450	14450	0
14	20241010	205600	132267270	14450	14450	14450	14450	0
15	20241010	205500	132267270	14450	14450	14450	14450	0
16	20241010	205400	132267270	14450	14450	14450	14450	0
17	20241010	205300	132267270	14450	14450	14450	14450	0
18	20241010	205200	132267270	14450	14450	14450	14450	0
19	20241010	205100	132267270	14450	14450	14450	14450	0
20	20241010	205000	132267270	14450	14450	14450	14450	0
21	20241010	204900	132267270	14450	14450	14450	14450	0
22	20241010	204800	132267270	14450	14450	14450	14450	0
23	20241010	204700	132267270	14450	14450	14450	14450	0
24	20241010	204600	132267270	14450	14450	14450	14450	0
25	20241010	204500	132267270	14450	14450	14450	14450	0
26	20241010	204400	132267270	14450	14450	14450	14450	0
27	20241010	204300	132267270	14450	14450	14450	14450	0
28	20241010	204200	132267270	14450	14450	14450	14450	0
29	20241010	204100	132267270	14450	14450	14450	14450	0
30	20241010	204000	132267270	14450	14450	14450	14450	0
31	20241010	203900	132267270	14450	14450	14450	14450	0
32	20241010	203800	132267270	14450	14450	14450	14450	331
33	20241010	203700	132267270	14450	14450	14450	14450	0
34	20241010	203600	132267270	14450	14450	14450	14450	0
35	20241010	203500	132267270	14450	14450	14450	14450	0
36	20241010	203400	132267270	14450	14450	14450	14450	0
37	20241010	203300	132267270	14450	14450	14450	14450	0
38	20241010	203200	132267270	14450	14450	14450	14450	0
39	20241010	203100	132267270	14450	14450	14450	14450	0
40	20241010	203000	132267270	14450	14450	14450	14450	0
41	20241010	202900	132267270	14450	14450	14450	14450	0
42	20241010	202800	132267270	14450	14450	14450	14450	0
43	20241010	202700	132267270	14450	14450	14450	14450	0
44	20241010	202600	132267270	14450	14450	14450	14450	0
45	20241010	202500	132267270	14450	14450	14450	14450	0
46	20241010	202400	132267270	14450	14450	14450	14450	0
47	20241010	202300	132267270	14450	14450	14450	14450	0
48	20241010	202200	132267270	14450	14450	14450	14450	0
49	20241010	202100	132267270	14450	14450	14450	14450	0
50	20241010	202000	132267270	14450	14450	14450	14450	0
51	20241010	201900	132267270	14450	14450	14450	14450	0
52	20241010	201800	132267270	14450	14450	14450	14450	0
53	20241010	201700	132267270	14450	14450	14450	14450	0
54	20241010	201600	132267270	14450	14450	14450	14450	0
55	20241010	201500	132267270	14450	14450	14450	14450	0
56	20241010	201400	132267270	14450	14450	14450	14450	0
57	20241010	201300	132267270	14450	14450	14450	14450	0
58	20241010	201200	132267270	14450	14450	14450	14450	0
59	20241010	201100	132267270	14450	14450	14450	14450	0
60	20241010	201000	132267270	14450	14450	14450	14450	0
61	20241010	200900	132267270	14450	14450	14450	14450	0
62	20241010	200800	132267270	14450	14450	14450	14450	331
63	20241010	200700	132267270	14450	14450	14450	14450	0
64	20241010	200600	132267270	14450	14450	14450	14450	0
65	20241010	200500	132267270	14450	14450	14450	14450	0
66	20241010	200400	132267270	14450	14450	14450	14450	0
67	20241010	200300	132267270	14450	14450	14450	14450	0
68	20241010	200200	132267270	14450	14450	14450	14450	0
69	20241010	200100	132267270	14450	14450	14450	14450	0
70	20241010	200000	132267270	14450	14450	14450	14450	0
71	20241010	195900	132267270	14450	14450	14450	14450	0
72	20241010	195800	132267270	14450	14450	14450	14450	0
73	20241010	195700	132267270	14450	14450	14450	14450	0
74	20241010	195600	132267270	14450	14450	14450	14450	0
75	20241010	195500	132267270	14450	14450	14450	14450	0
76	20241010	195400	132267270	14450	14450	14450	14450	0
77	20241010	195300	132267270	14450	14450	14450	14450	0
78	20241010	195200	132267270	14450	14450	14450	14450	0
79	20241010	195100	132267270	14450	14450	14450	14450	0
80	20241010	195000	132267270	14450	14450	14450	14450	0
81	20241010	194900	132267270	14450	14450	14450	14450	0
82	20241010	194800	132267270	14450	14450	14450	14450	0
83	20241010	194700	132267270	14450	14450	14450	14450	0
84	20241010	194600	132267270	14450	14450	14450	14450	0
85	20241010	194500	132267270	14450	14450	14450	14450	0
86	20241010	194400	132267270	14450	14450	14450	14450	0
87	20241010	194300	132267270	14450	14450	14450	14450	0
88	20241010	194200	132267270	14450	14450	14450	14450	0
89	20241010	194100	132267270	14450	14450	14450	14450	0
90	20241010	194000	132267270	14450	14450	14450	14450	0
91	20241010	193900	132267270	14450	14450	14450	14450	0
92	20241010	193800	132267270	14450	14450	14450	14450	331
93	20241010	193700	132267270	14450	14450	14450	14450	0
94	20241010	193600	132267270	14450	14450	14450	14450	0
95	20241010	193500	132267270	14450	14450	14450	14450	0
96	20241010	193400	132267270	14450	14450	14450	14450	0
97	20241010	193300	132267270	14450	14450	14450	14450	0
98	20241010	193200	132267270	14450	14450	14450	14450	0
99	20241010	193100	132267270	14450	14450	14450	14450	0
100	20241010	193000	132267270	14450	14450	14450	14450	0
101	20241010	192900	132267270	14450	14450	14450	14450	0
102	20241010	192800	132267270	14450	14450	14450	14450	0
103	20241010	192700	132267270	14450	14450	14450	14450	0
104	20241010	192600	132267270	14450	14450	14450	14450	0
105	20241010	192500	132267270	14450	14450	14450	14450	0
106	20241010	192400	132267270	14450	14450	14450	14450	0
107	20241010	192300	132267270	14450	14450	14450	14450	0
108	20241010	192200	132267270	14450	14450	14450	14450	0
109	20241010	192100	132267270	14450	14450	14450	14450	0
110	20241010	192000	132267270	14450	14450	14450	14450	0
111	20241010	191900	132267270	14450	14450	14450	14450	0
112	20241010	191800	132267270	14450	14450	14450	14450	0
113	20241010	191700	132267270	14450	14450	14450	14450	0
114	20241010	191600	132267270	14450	14450	14450	14450	0
115	20241010	191500	132267270	14450	14450	14450	14450	0
116	20241010	191400	132267270	14450	14450	14450	14450	0
117	20241010	191300	132267270	14450	14450	14450	14450	0
118	20241010	191200	132267270	14450	14450	14450	14450	0
119	20241010	191100	132267270	14450	14450	14450	14450	0
120	20241010	191000	132267270	14450	14450	14450	14450	0
121	20241010	190900	132267270	14450	14450	14450	14450	0
122	20241010	190800	132267270	14450	14450	14450	14450	331
123	20241010	190700	132267270	14450	14450	14450	14450	0
124	20241010	190600	132267270	14450	14450	14450	14450	0
125	20241010	190500	132267270	14450	14450	14450	14450	0
126	20241010	190400	132267270	14450	14450	14450	14450	0
127	20241010	190300	132267270	14450	14450	14450	14450	0
128	20241010	190200	132267270	14450	14450	14450	14450	0
129	20241010	190100	132267270	14450	14450	14450	14450	0
130	20241010	190000	132267270	14450	14450	14450	14450	0
131	20241010	185900	132267270	14450	14450	14450	14450	0
132	20241010	185800	132267270	14450	14450	14450	14450	0
133	20241010	185700	132267270	14450	14450	14450	14450	0
134	20241010	185600	132267270	14450	14450	14450	14450	0
135	20241010	185500	132267270	14450	14450	14450	14450	0
136	20241010	185400	132267270	14450	14450	14450	14450	0
137	20241010	185300	132267270	14450	14450	14450	14450	0
138	20241010	185200	132267270	14450	14450	14450	14450	0
139	20241010	185100	132267270	14450	14450	14450	14450	0
140	20241010	185000	132267270	14450	14450	14450	14450	0
141	20241010	184900	132267270	14450	14450	14450	14450	0
142	20241010	184800	132267270	14450	14450	14450	14450	0
143	20241010	184700	132267270	14450	14450	14450	14450	0
144	20241010	184600	132267270	14450	14450	14450	14450	0
145	20241010	184500	132267270	14450	14450	14450	14450	0
146	20241010	184400	132267270	14450	14450	14450	14450	0
147	20241010	184300	132267270	14450	14450	14450	14450	0
148	20241010	184200	132267270	14450	14450	14450	14450	0
149	20241010	184100	132267270	14450	14450	14450	14450	0
150	20241010	184000	132267270	14450	14450	14450	14450	0
151	20241010	183900	132267270	14450	14450	14450	14450	0
152	20241010	183800	132267270	14450	14450	14450	14450	331
153	20241010	183700	132267270	14450	14450	14450	14450	0
154	20241010	183600	132267270	14450	14450	14450	14450	0
155	20241010	183500	132267270	14450	14450	14450	14450	0
156	20241010	183400	132267270	14450	14450	14450	14450	0
157	20241010	183300	132267270	14450	14450	14450	14450	0
158	20241010	183200	132267270	14450	14450	14450	14450	0
159	20241010	183100	132267270	14450	14450	14450	14450	0
160	20241010	183000	132267270	14450	14450	14450	14450	0
161	20241010	182900	132267270	14450	14450	14450	14450	0
162	20241010	182800	132267270	14450	14450	14450	14450	0
163	20241010	182700	132267270	14450	14450	14450	14450	0
164	20241010	182600	132267270	14450	14450	14450	14450	0
165	20241010	182500	132267270	14450	14450	14450	14450	0
166	20241010	182400	132267270	14450	14450	14450	14450	0
167	20241010	182300	132267270	14450	14450	14450	14450	0
168	20241010	182200	132267270	14450	14450	14450	14450	0
169	20241010	182100	132267270	14450	14450	14450	14450	0
170	20241010	182000	132267270	14450	14450	14450	14450	0
171	20241010	181900	132267270	14450	14450	14450	14450	0
172	20241010	181800	132267270	14450	14450	14450	14450	0
173	20241010	181700	132267270	14450	14450	14450	14450	0
174	20241010	181600	132267270	14450	14450	14450	14450	0
175	20241010	181500	132267270	14450	14450	14450	14450	0
176	20241010	181400	132267270	14450	14450	14450	14450	0
177	20241010	181300	132267270	14450	14450	14450	14450	0
178	20241010	181200	132267270	14450	14450	14450	14450	0
179	20241010	181100	132267270	14450	14450	14450	14450	0
180	20241010	181000	132267270	14450	14450	14450	14450	0
181	20241010	180900	132267270	14450	14450	14450	14450	0
182	20241010	180800	132267270	14450	14450	14450	14450	331
183	20241010	180700	132267270	14450	14450	14450	14450	0
184	20241010	180600	132267270	14450	14450	14450	14450	0
185	20241010	180500	132267270	14450	14450	14450	14450	0
186	20241010	180400	132267270	14450	14450	14450	14450	0
187	20241010	180300	132267270	14450	14450	14450	14450	0
188	20241010	180200	132267270	14450	14450	14450	14450	0
189	20241010	180100	132267270	14450	14450	14450	14450	0
190	20241010	180000	132267270	14450	14450	14450	14450	0
191	20241010	175900	132267270	14450	14450	14450	14450	0
192	20241010	175800	132267270	14450	14450	14450	14450	0
193	20241010	175700	132267270	14450	14450	14450	14450	0
194	20241010	175600	132267270	14450	14450	14450	14450	0
195	20241010	175500	132267270	14450	14450	14450	14450	0
196	20241010	175400	132267270	14450	14450	14450	14450	0
197	20241010	175300	132267270	14450	14450	14450	14450	0
198	20241010	175200	132267270	14450	14450	14450	14450	0
199	20241010	175100	132267270	14450	14450	14450	14450	0
200	20241010	175000	132267270	14450	14450	14450	14450	0
201	20241010	174900	132267270	14450	14450	14450	14450	0
202	20241010	174800	132267270	14450	14450	14450	14450	0
203	20241010	174700	132267270	14450	14450	14450	14450	0
204	20241010	174600	132267270	14450	14450	14450	14450	0
205	20241010	174500	132267270	14450	14450	14450	14450	0
206	20241010	174400	132267270	14450	14450	14450	14450	0
207	20241010	174300	132267270	14450	14450	14450	14450	0
208	20241010	174200	132267270	14450	14450	14450	14450	0
209	20241010	174100	132267270	14450	14450	14450	14450	0
210	20241010	174000	132267270	14450	14450	14450	14450	0
211	20241010	173900	132267270	14450	14450	14450	14450	0
212	20241010	173800	132267270	14450	14450	14450	14450	331
213	20241010	173700	132267270	14450	14450	14450	14450	0
214	20241010	173600	132267270	14450	14450	14450	14450	0
215	20241010	173500	132267270	14450	14450	14450	14450	0
216	20241010	173400	132267270	14450	14450	14450	14450	0
217	20241010	173300	132267270	14450	14450	14450	14450	0
218	20241010	173200	132267270	14450	14450	14450	14450	0
219	20241010	173100	132267270	14450	14450	14450	14450	0
220	20241010	173000	132267270	14450	14450	14450	14450	0
221	20241010	172900	132267270	14450	14450	14450	14450	0
222	20241010	172800	132267270	14450	14450	14450	14450	0
223	20241010	172700	132267270	14450	14450	14450	14450	0
224	20241010	172600	132267270	14450	14450	14450	14450	0
225	20241010	172500	132267270	14450	14450	14450	14450	0
226	20241010	172400	132267270	14450	14450	14450	14450	0
227	20241010	172300	132267270	14450	14450	14450	14450	0
228	20241010	172200	132267270	14450	14450	14450	14450	0
229	20241010	172100	132267270	14450	14450	14450	14450	0
230	20241010	172000	132267270	14450	14450	14450	14450	0
231	20241010	171900	132267270	14450	14450	14450	14450	0
232	20241010	171800	132267270	14450	14450	14450	14450	0
233	20241010	171700	132267270	14450	14450	14450	14450	0
234	20241010	171600	132267270	14450	14450	14450	14450	0
235	20241010	171500	132267270	14450	14450	14450	14450	0
236	20241010	171400	132267270	14450	14450	14450	14450	0
237	20241010	171300	132267270	14450	14450	14450	14450	0
238	20241010	171200	132267270	14450	14450	14450	14450	0
239	20241010	171100	132267270	14450	14450	14450	14450	0
240	20241010	171000	132267270	14450	14450	14450	14450	0
241	20241010	170900	132267270	14450	14450	14450	14450	0
242	20241010	170800	132267270	14450	14450	14450	14450	331
243	20241010	170700	132267270	14450	14450	14450	14450	0
244	20241010	170600	132267270	14450	14450	14450	14450	0
245	20241010	170500	132267270	14450	14450	14450	14450	0
246	20241010	170400	132267270	14450	14450	14450	14450	0
247	20241010	170300	132267270	14450	14450	14450	14450	0
248	20241010	170200	132267270	14450	14450	14450	14450	0
249	20241010	170100	132267270	14450	14450	14450	14450	0
250	20241010	170000	132267270	14450	14450	14450	14450	0
251	20241010	165900	132267270	14450	14450	14450	14450	0
252	20241010	165800	132267270	14450	14450	14450	14450	0
253	20241010	165700	132267270	14450	14450	14450	14450	0
254	20241010	165600	132267270	14450	14450	14450	14450	0
255	20241010	165500	132267270	14450	14450	14450	14450	0
256	20241010	165400	132267270	14450	14450	14450	14450	0
257	20241010	165300	132267270	14450	14450	14450	14450	0
258	20241010	165200	132267270	14450	14450	14450	14450	0
259	20241010	165100	132267270	14450	14450	14450	14450	0
260	20241010	165000	132267270	14450	14450	14450	14450	0
261	20241010	164900	132267270	14450	14450	14450	14450	0
262	20241010	164800	132267270	14450	14450	14450	14450	0
263	20241010	164700	132267270	14450	14450	14450	14450	0
264	20241010	164600	132267270	14450	14450	14450	14450	0
265	20241010	164500	132267270	14450	14450	14450	14450	0
266	20241010	164400	132267270	14450	14450	14450	14450	0
267	20241010	164300	132267270	14450	14450	14450	14450	0
268	20241010	164200	132267270	14450	14450	14450	14450	0
269	20241010	164100	132267270	14450	14450	14450	14450	0
270	20241010	164000	132267270	14450	14450	14450	14450	0
271	20241010	163900	132267270	14450	14450	14450	14450	0
272	20241010	163800	132267270	14450	14450	14450	14450	331
273	20241010	163700	132267270	14450	14450	14450	14450	0
274	20241010	163600	132267270	14450	14450	14450	14450	0
275	20241010	163500	132267270	14450	14450	14450	14450	0
276	20241010	163400	132267270	14450	14450	14450	14450	0
277	20241010	163300	132267270	14450	14450	14450	14450	0
278	20241010	163200	132267270	14450	14450	14450	14450	0
279	20241010	163100	132267270	14450	14450	14450	14450	0
280	20241010	163000	132267270	14450	14450	14450	14450	0
281	20241010	162900	132267270	14450	14450	14450	14450	0
282	20241010	162800	132267270	14450	14450	14450	14450	0
283	20241010	162700	132267270	14450	14450	14450	14450	0
284	20241010	162600	132267270	14450	14450	14450	14450	0
285	20241010	162500	132267270	14450	14450	14450	14450	0
286	20241010	162400	132267270	14450	14450	14450	14450	0
287	20241010	162300	132267270	14450	14450	14450	14450	0
288	20241010	162200	132267270	14450	14450	14450	14450	0
289	20241010	162100	132267270	14450	14450	14450	14450	0
290	20241010	162000	132267270	14450	14450	14450	14450	0
291	20241010	161900	132267270	14450	14450	14450	14450	0
292	20241010	161800	132267270	14450	14450	14450	14450	0
293	20241010	161700	132267270	14450	14450	14450	14450	0
294	20241010	161600	132267270	14450	14450	14450	14450	0
295	20241010	161500	132267270	14450	14450	14450	14450	0
296	20241010	161400	132267270	14450	14450	14450	14450	0
297	20241010	161300	132267270	14450	14450	14450	14450	0
298	20241010	161200	132267270	14450	14450	14450	14450	0
299	20241010	161100	132267270	14450	14450	14450	14450	0
300	20241010	161000	132267270	14450	14450	14450	14450	0
301	20241010	160900	132267270	14450	14450	14450	14450	0
302	20241010	160800	132267270	14450	14450	14450	14450	331
303	20241010	160700	132267270	14450	14450	14450	14450	0
304	20241010	160600	132267270	14450	14450	14450	14450	0
305	20241010	160500	132267270	14450	14450	14450	14450	0
306	20241010	160400	132267270	14450	14450	14450	14450	0
307	20241010	160300	132267270	14450	14450	14450	14450	0
308	20241010	160200	132267270	14450	14450	14450	14450	0
309	20241010	160100	132267270	14450	14450	14450	14450	0
310	20241010	160000	132267270	14450	14450	14450	14450	0
311	20241010	155900	132267270	14450	14450	14450	14450	0
312	20241010	155800	132267270	14450	14450	14450	14450	0
313	20241010	155700	132267270	14450	14450	14450	14450	0
314	20241010	155600	132267270	14450	14450	14450	14450	0
315	20241010	155500	132267270	14450	14450	14450	14450	0
316	20241010	155400	132267270	14450	14450	14450	14450	0
317	20241010	155300	132267270	14450	14450	14450	14450	0
318	20241010	155200	132267270	14450	14450	14450	14450	0
319	20241010	155100	132267270	14450	14450	14450	14450	0
320	20241010	155000	132267270	14450	14450	14450	14450	0
321	20241010	154900	132267270	14450	14450	14450	14450	0
322	20241010	154800	132267270	14450	14450	14450	14450	0
323	20241010	154700	132267270	14450	14450	14450	14450	0
324	20241010	154600	132267270	14450	14450	14450	14450	0
325	20241010	154500	132267270	14450	14450	14450	14450	0
326	20241010	154400	132267270	14450	14450	14450	14450	0
327	20241010	154300	132267270	14450	14450	14450	14450	0
328	20241010	154200	132267270	14450	14450	14450	14450	0
329	20241010	154100	132267270	14450	14450	14450	14450	0
330	20241010	154000	132267270	14450	14450	14450	14450	0
331	20241010	153900	132267270	14450	14450	14450	14450	0
332	20241010	153800	132267270	14450	14450	14450	14450	331
333	20241010	153700	132267270	14450	14450	14450	14450	0
334	20241010	153600	132267270	14450	14450	14450	14450	0
335	20241010	153500	132267270	14450	14450	14450	14450	0
336	20241010	153400	132267270	14450	14450	14450	14450	0
337	20241010	153300	132267270	14450	14450	14450	14450	0
338	20241010	153200	132267270	14450	14450	14450	14450	0
339	20241010	153100	132267270	14450	14450	14450	14450	0
340	20241010	153000	132267270	14450	14450	14450	14450	331
341	20241010	152900	127484320	14480	14480	14480	14480	0
342	20241010	152800	127484320	14480	14480	14480	14480	0
343	20241010	152700	127484320	14480	14480	14480	14480	0
344	20241010	152600	127484320	14480	14480	14480	14480	0
345	20241010	152500	127484320	14480	14480	14480	14480	0
346	20241010	152400	127484320	14480	14480	14480	14480	0
347	20241010	152300	127484320	14480	14480	14480	14480	0
348	20241010	152200	127484320	14480	14480	14480	14480	0
349	20241010	152100	127484320	14480	14480	14480	14480	0
350	20241010	152000	127484320	14480	14480	14480	14480	0
351	20241010	151900	127484320	14480	14500	14500	14480	77
352	20241010	151800	126367990	14490	14490	14490	14490	6
353	20241010	151700	126281050	14490	14490	14490	14490	18
354	20241010	151600	126020230	14490	14490	14490	14490	1
355	20241010	151500	126005740	14490	14490	14490	14490	1
356	20241010	151400	125991250	14490	14490	14490	14490	0
357	20241010	151300	125991250	14490	14490	14490	14490	0
358	20241010	151200	125991250	14490	14500	14500	14490	44
359	20241010	151100	125353300	14510	14520	14520	14510	18
360	20241010	151000	125092070	14520	14520	14520	14520	2
361	20241010	150900	125063030	14530	14530	14530	14530	0
362	20241010	150800	125063030	14530	14530	14530	14530	10
363	20241010	150700	124917730	14530	14530	14530	14530	0
364	20241010	150600	124917730	14530	14530	14530	14530	5
365	20241010	150500	124845080	14530	14530	14530	14530	0
366	20241010	150400	124845080	14530	14530	14530	14530	0
367	20241010	150300	124845080	14530	14530	14530	14530	0
368	20241010	150200	124845080	14530	14530	14530	14530	0
369	20241010	150100	124845080	14530	14530	14530	14530	0
370	20241010	150000	124845080	14530	14530	14530	14530	2
371	20241010	145900	124816020	14530	14530	14530	14530	0
372	20241010	145800	124816020	14530	14530	14530	14530	0
373	20241010	145700	124816020	14530	14530	14530	14530	6
374	20241010	145600	124728840	14530	14530	14530	14530	15
375	20241010	145500	124510890	14530	14530	14530	14530	0
376	20241010	145400	124510890	14530	14530	14530	14530	1
377	20241010	145300	124496360	14530	14530	14530	14530	0
378	20241010	145200	124496360	14530	14530	14530	14530	1
379	20241010	145100	124481830	14460	14460	14460	14460	0
380	20241010	145000	124481830	14460	14460	14460	14460	20
381	20241010	144900	124192630	14460	14510	14530	14460	50
382	20241010	144800	123468100	14510	14510	14510	14510	3
383	20241010	144700	123424570	14530	14530	14530	14530	0
384	20241010	144600	123424570	14530	14530	14530	14530	0
385	20241010	144500	123424570	14530	14500	14530	14460	634
386	20241010	144400	114244770	14510	14510	14510	14510	2
387	20241010	144300	114215750	14510	14510	14510	14510	145
388	20241010	144200	112111800	14510	14530	14530	14510	298
389	20241010	144100	107785450	14540	14540	14540	14540	0
390	20241010	144000	107785450	14540	14540	14540	14540	0
391	20241010	143900	107785450	14540	14540	14540	14540	5
392	20241010	143800	107712750	14540	14540	14540	14540	10
393	20241010	143700	107567350	14530	14530	14530	14530	0
394	20241010	143600	107567350	14530	14530	14530	14530	88
395	20241010	143500	106288710	14530	14530	14530	14530	0
396	20241010	143400	106288710	14530	14530	14530	14530	246
397	20241010	143300	102714330	14540	14540	14540	14540	0
398	20241010	143200	102714330	14540	14540	14540	14540	0
399	20241010	143100	102714330	14540	14550	14550	14540	146
400	20241010	143000	100590680	14560	14560	14560	14560	10
401	20241010	142900	100445080	14560	14560	14560	14560	5
402	20241010	142800	100372280	14560	14560	14560	14560	0
403	20241010	142700	100372280	14560	14560	14560	14560	0
404	20241010	142600	100372280	14560	14560	14560	14560	21
405	20241010	142500	100066520	14570	14570	14570	14570	0
406	20241010	142400	100066520	14570	14570	14570	14570	0
407	20241010	142300	100066520	14570	14570	14570	14570	0
408	20241010	142200	100066520	14570	14570	14570	14570	117
409	20241010	142100	98361830	14570	14570	14570	14570	0
410	20241010	142000	98361830	14570	14570	14570	14570	0
411	20241010	141900	98361830	14570	14570	14570	14570	0
412	20241010	141800	98361830	14570	14570	14570	14570	0
413	20241010	141700	98361830	14570	14570	14570	14570	0
414	20241010	141600	98361830	14570	14570	14570	14570	0
415	20241010	141500	98361830	14570	14570	14570	14570	0
416	20241010	141400	98361830	14570	14570	14570	14570	0
417	20241010	141300	98361830	14570	14570	14570	14570	70
418	20241010	141200	97341930	14580	14580	14580	14580	70
419	20241010	141100	96321330	14570	14570	14570	14570	0
420	20241010	141000	96321330	14570	14570	14570	14570	0
421	20241010	140900	96321330	14570	14570	14570	14570	0
422	20241010	140800	96321330	14570	14570	14570	14570	0
423	20241010	140700	96321330	14570	14570	14570	14570	0
424	20241010	140600	96321330	14570	14570	14570	14570	0
425	20241010	140500	96321330	14570	14570	14570	14570	0
426	20241010	140400	96321330	14570	14570	14570	14570	0
427	20241010	140300	96321330	14570	14570	14570	14570	0
428	20241010	140200	96321330	14570	14570	14570	14570	0
429	20241010	140100	96321330	14570	14570	14570	14570	0
430	20241010	140000	96321330	14570	14570	14570	14570	0
431	20241010	135900	96321330	14570	14570	14570	14570	0
432	20241010	135800	96321330	14570	14570	14570	14570	0
433	20241010	135700	96321330	14570	14570	14570	14570	0
434	20241010	135600	96321330	14570	14570	14570	14570	0
435	20241010	135500	96321330	14570	14570	14570	14570	0
436	20241010	135400	96321330	14570	14570	14570	14570	0
437	20241010	135300	96321330	14570	14570	14570	14570	0
438	20241010	135200	96321330	14570	14570	14570	14570	0
439	20241010	135100	96321330	14570	14570	14570	14570	0
440	20241010	135000	96321330	14570	14570	14570	14570	0
441	20241010	134900	96321330	14570	14570	14570	14570	0
442	20241010	134800	96321330	14570	14570	14570	14570	0
443	20241010	134700	96321330	14570	14570	14570	14570	0
444	20241010	134600	96321330	14570	14570	14570	14570	0
445	20241010	134500	96321330	14570	14570	14570	14570	0
446	20241010	134400	96321330	14570	14570	14570	14570	0
447	20241010	134300	96321330	14570	14570	14570	14570	0
448	20241010	134200	96321330	14570	14570	14570	14570	0
449	20241010	134100	96321330	14570	14570	14570	14570	0
450	20241010	134000	96321330	14570	14570	14570	14570	0
451	20241010	133900	96321330	14570	14570	14570	14570	0
452	20241010	133800	96321330	14570	14570	14570	14570	0
453	20241010	133700	96321330	14570	14570	14570	14570	0
454	20241010	133600	96321330	14570	14570	14570	14570	0
455	20241010	133500	96321330	14570	14570	14570	14570	0
456	20241010	133400	96321330	14570	14570	14570	14570	0
457	20241010	133300	96321330	14570	14570	14570	14570	0
458	20241010	133200	96321330	14570	14570	14570	14570	0
459	20241010	133100	96321330	14570	14570	14570	14570	0
460	20241010	133000	96321330	14570	14570	14570	14570	0
461	20241010	132900	96321330	14570	14570	14570	14570	0
462	20241010	132800	96321330	14570	14570	14570	14570	0
463	20241010	132700	96321330	14570	14570	14570	14570	0
464	20241010	132600	96321330	14570	14580	14580	14570	34
465	20241010	132500	95825870	14580	14580	14580	14580	0
466	20241010	132400	95825870	14580	14580	14580	14580	0
467	20241010	132300	95825870	14580	14590	14590	14580	8
468	20241010	132200	95709160	14600	14600	14600	14600	0
469	20241010	132100	95709160	14600	14640	14640	14600	216
470	20241010	132000	92552410	14650	14650	14650	14650	0
471	20241010	131900	92552410	14650	14650	14650	14650	0
472	20241010	131800	92552410	14650	14650	14650	14650	0
473	20241010	131700	92552410	14650	14650	14650	14650	0
474	20241010	131600	92552410	14650	14650	14650	14650	0
475	20241010	131500	92552410	14650	14650	14650	14650	0
476	20241010	131400	92552410	14650	14650	14650	14650	0
477	20241010	131300	92552410	14650	14650	14650	14650	0
478	20241010	131200	92552410	14650	14650	14650	14650	0
479	20241010	131100	92552410	14650	14640	14650	14640	6
480	20241010	131000	92464560	14650	14650	14650	14650	0
481	20241010	130900	92464560	14650	14650	14650	14650	0
482	20241010	130800	92464560	14650	14650	14650	14650	0
483	20241010	130700	92464560	14650	14650	14650	14650	0
484	20241010	130600	92464560	14650	14650	14650	14650	0
485	20241010	130500	92464560	14650	14650	14650	14650	0
486	20241010	130400	92464560	14650	14650	14650	14650	0
487	20241010	130300	92464560	14650	14650	14650	14650	2
488	20241010	130200	92435260	14650	14650	14650	14650	0
489	20241010	130100	92435260	14650	14650	14650	14650	0
490	20241010	130000	92435260	14650	14640	14650	14640	32
491	20241010	125900	91966770	14650	14650	14650	14650	0
492	20241010	125800	91966770	14650	14650	14650	14650	0
493	20241010	125700	91966770	14650	14650	14650	14650	0
494	20241010	125600	91966770	14650	14650	14650	14650	0
495	20241010	125500	91966770	14650	14650	14650	14650	0
496	20241010	125400	91966770	14650	14650	14650	14650	0
497	20241010	125300	91966770	14650	14650	14650	14650	0
498	20241010	125200	91966770	14650	14650	14650	14650	0
499	20241010	125100	91966770	14650	14650	14650	14650	0
500	20241010	125000	91966770	14650	14650	14650	14650	0
501	20241010	124900	91966770	14650	14650	14650	14650	0
502	20241010	124800	91966770	14650	14650	14650	14650	0
503	20241010	124700	91966770	14650	14650	14650	14650	0
504	20241010	124600	91966770	14650	14650	14650	14650	35
505	20241010	124500	91454020	14650	14650	14650	14650	0
506	20241010	124400	91454020	14650	14650	14650	14650	0
507	20241010	124300	91454020	14650	14650	14650	14650	0
508	20241010	124200	91454020	14650	14650	14650	14650	0
509	20241010	124100	91454020	14650	14650	14650	14650	0
510	20241010	124000	91454020	14650	14650	14650	14650	0
511	20241010	123900	91454020	14650	14650	14650	14650	0
512	20241010	123800	91454020	14650	14650	14650	14650	0
513	20241010	123700	91454020	14650	14650	14650	14650	0
514	20241010	123600	91454020	14650	14650	14650	14650	0
515	20241010	123500	91454020	14650	14650	14650	14650	82
516	20241010	123400	90252720	14640	14640	14640	14640	0
517	20241010	123300	90252720	14640	14640	14640	14640	0
518	20241010	123200	90252720	14640	14640	14640	14640	0
519	20241010	123100	90252720	14640	14640	14640	14640	0
520	20241010	123000	90252720	14640	14640	14640	14640	0
521	20241010	122900	90252720	14640	14640	14640	14640	0
522	20241010	122800	90252720	14640	14640	14640	14640	0
523	20241010	122700	90252720	14640	14640	14640	14640	0
524	20241010	122600	90252720	14640	14640	14640	14640	10
525	20241010	122500	90106320	14650	14650	14650	14650	0
526	20241010	122400	90106320	14650	14650	14650	14650	0
527	20241010	122300	90106320	14650	14650	14650	14650	0
528	20241010	122200	90106320	14650	14650	14650	14650	0
529	20241010	122100	90106320	14650	14650	14650	14650	0
530	20241010	122000	90106320	14650	14650	14650	14650	0
531	20241010	121900	90106320	14650	14650	14650	14650	0
532	20241010	121800	90106320	14650	14650	14650	14650	0
533	20241010	121700	90106320	14650	14650	14650	14650	9
534	20241010	121600	89974470	14640	14640	14640	14640	0
535	20241010	121500	89974470	14640	14640	14640	14640	0
536	20241010	121400	89974470	14640	14640	14640	14640	0
537	20241010	121300	89974470	14640	14640	14640	14640	0
538	20241010	121200	89974470	14640	14640	14640	14640	1
539	20241010	121100	89959830	14640	14640	14640	14640	0
540	20241010	121000	89959830	14640	14640	14640	14640	0
541	20241010	120900	89959830	14640	14640	14640	14640	0
542	20241010	120800	89959830	14640	14640	14640	14640	3
543	20241010	120700	89915910	14640	14640	14640	14640	0
544	20241010	120600	89915910	14640	14640	14640	14640	0
545	20241010	120500	89915910	14640	14640	14640	14640	0
546	20241010	120400	89915910	14640	14640	14640	14640	0
547	20241010	120300	89915910	14640	14640	14640	14640	0
548	20241010	120200	89915910	14640	14640	14640	14640	0
549	20241010	120100	89915910	14640	14640	14640	14640	0
550	20241010	120000	89915910	14640	14640	14640	14640	0
551	20241010	115900	89915910	14640	14640	14640	14640	0
552	20241010	115800	89915910	14640	14640	14640	14640	0
553	20241010	115700	89915910	14640	14640	14640	14640	0
554	20241010	115600	89915910	14640	14640	14640	14640	0
555	20241010	115500	89915910	14640	14640	14640	14640	1
556	20241010	115400	89901270	14640	14640	14640	14640	0
557	20241010	115300	89901270	14640	14650	14650	14640	3
558	20241010	115200	89857330	14650	14650	14650	14650	0
559	20241010	115100	89857330	14650	14650	14650	14650	0
560	20241010	115000	89857330	14650	14650	14650	14650	0
561	20241010	114900	89857330	14650	14650	14650	14650	0
562	20241010	114800	89857330	14650	14650	14650	14650	0
563	20241010	114700	89857330	14650	14650	14650	14650	0
564	20241010	114600	89857330	14650	14650	14650	14650	0
565	20241010	114500	89857330	14650	14650	14650	14650	0
566	20241010	114400	89857330	14650	14650	14650	14650	0
567	20241010	114300	89857330	14650	14650	14650	14650	0
568	20241010	114200	89857330	14650	14650	14650	14650	18
569	20241010	114100	89593630	14640	14640	14640	14640	0
570	20241010	114000	89593630	14640	14640	14640	14640	0
571	20241010	113900	89593630	14640	14640	14640	14640	0
572	20241010	113800	89593630	14640	14640	14640	14640	0
573	20241010	113700	89593630	14640	14640	14640	14640	0
574	20241010	113600	89593630	14640	14640	14640	14640	0
575	20241010	113500	89593630	14640	14640	14640	14640	0
576	20241010	113400	89593630	14640	14640	14640	14640	0
577	20241010	113300	89593630	14640	14640	14640	14640	7
578	20241010	113200	89491150	14630	14630	14630	14630	0
579	20241010	113100	89491150	14630	14630	14630	14630	1
580	20241010	113000	89476520	14630	14630	14630	14630	0
581	20241010	112900	89476520	14630	14630	14630	14630	0
582	20241010	112800	89476520	14630	14630	14630	14630	0
583	20241010	112700	89476520	14630	14630	14630	14630	6
584	20241010	112600	89388740	14650	14650	14650	14650	0
585	20241010	112500	89388740	14650	14650	14650	14650	0
586	20241010	112400	89388740	14650	14650	14650	14650	0
587	20241010	112300	89388740	14650	14650	14650	14650	0
588	20241010	112200	89388740	14650	14650	14650	14650	0
589	20241010	112100	89388740	14650	14650	14650	14650	0
590	20241010	112000	89388740	14650	14650	14650	14650	1
591	20241010	111900	89374090	14660	14660	14660	14660	0
592	20241010	111800	89374090	14660	14660	14660	14660	0
593	20241010	111700	89374090	14660	14660	14660	14660	0
594	20241010	111600	89374090	14660	14660	14660	14660	0
595	20241010	111500	89374090	14660	14660	14660	14660	0
596	20241010	111400	89374090	14660	14660	14660	14660	0
597	20241010	111300	89374090	14660	14660	14660	14660	0
598	20241010	111200	89374090	14660	14660	14660	14660	0
599	20241010	111100	89374090	14660	14660	14660	14660	0
600	20241010	111000	89374090	14660	14660	14660	14660	0
601	20241010	110900	89374090	14660	14620	14710	14510	1636
602	20241010	110800	65559480	14720	14710	14720	14600	423
603	20241010	110700	59378610	14740	14740	14740	14740	0
604	20241010	110600	59378610	14740	14740	14740	14740	0
605	20241010	110500	59378610	14740	14740	14740	14740	0
606	20241010	110400	59378610	14740	14740	14740	14740	0
607	20241010	110300	59378610	14740	14740	14740	14740	0
608	20241010	110200	59378610	14740	14740	14740	14740	0
609	20241010	110100	59378610	14740	14740	14740	14740	0
610	20241010	110000	59378610	14740	14740	14740	14740	0
611	20241010	105900	59378610	14740	14740	14740	14740	0
612	20241010	105800	59378610	14740	14660	14740	14660	2
613	20241010	105700	59349210	14660	14660	14660	14660	113
614	20241010	105600	57692630	14740	14740	14740	14740	0
615	20241010	105500	57692630	14740	14740	14740	14740	0
616	20241010	105400	57692630	14740	14740	14740	14740	0
617	20241010	105300	57692630	14740	14690	14740	14630	1050
618	20241010	105200	42316360	14750	14750	14750	14750	0
619	20241010	105100	42316360	14750	14750	14750	14750	0
620	20241010	105000	42316360	14750	14750	14750	14750	0
621	20241010	104900	42316360	14750	14750	14750	14750	0
622	20241010	104800	42316360	14750	14750	14750	14750	1
623	20241010	104700	42301610	14750	14750	14750	14750	0
624	20241010	104600	42301610	14750	14750	14750	14750	0
625	20241010	104500	42301610	14750	14750	14750	14750	0
626	20241010	104400	42301610	14750	14750	14750	14750	0
627	20241010	104300	42301610	14750	14750	14750	14750	0
628	20241010	104200	42301610	14750	14720	14750	14700	73
629	20241010	104100	41227940	14750	14750	14750	14750	0
630	20241010	104000	41227940	14750	14750	14750	14750	0
631	20241010	103900	41227940	14750	14750	14750	14750	0
632	20241010	103800	41227940	14750	14750	14750	14750	0
633	20241010	103700	41227940	14750	14750	14750	14750	0
634	20241010	103600	41227940	14750	14750	14750	14750	0
635	20241010	103500	41227940	14750	14750	14750	14750	0
636	20241010	103400	41227940	14750	14750	14750	14750	0
637	20241010	103300	41227940	14750	14750	14750	14750	0
638	20241010	103200	41227940	14750	14750	14750	14750	0
639	20241010	103100	41227940	14750	14750	14750	14750	0
640	20241010	103000	41227940	14750	14750	14750	14750	0
641	20241010	102900	41227940	14750	14750	14750	14750	0
642	20241010	102800	41227940	14750	14750	14750	14750	0
643	20241010	102700	41227940	14750	14750	14750	14750	8
644	20241010	102600	41109940	14750	14750	14750	14750	0
645	20241010	102500	41109940	14750	14750	14750	14750	0
646	20241010	102400	41109940	14750	14750	14750	14750	0
647	20241010	102300	41109940	14750	14750	14750	14750	0
648	20241010	102200	41109940	14750	14750	14750	14750	0
649	20241010	102100	41109940	14750	14750	14750	14750	0
650	20241010	102000	41109940	14750	14750	14750	14750	0
651	20241010	101900	41109940	14750	14750	14750	14750	0
652	20241010	101800	41109940	14750	14750	14750	14750	0
653	20241010	101700	41109940	14750	14750	14750	14750	0
654	20241010	101600	41109940	14750	14750	14750	14750	0
655	20241010	101500	41109940	14750	14750	14750	14750	0
656	20241010	101400	41109940	14750	14750	14750	14750	0
657	20241010	101300	41109940	14750	14750	14750	14750	6
658	20241010	101200	41021440	14750	14750	14750	14750	0
659	20241010	101100	41021440	14750	14750	14750	14750	0
660	20241010	101000	41021440	14750	14750	14750	14750	0
661	20241010	100900	41021440	14750	14750	14750	14750	0
662	20241010	100800	41021440	14750	14750	14750	14750	0
663	20241010	100700	41021440	14750	14750	14750	14750	0
664	20241010	100600	41021440	14750	14750	14750	14750	0
665	20241010	100500	41021440	14750	14750	14750	14750	0
666	20241010	100400	41021440	14750	14750	14750	14750	0
667	20241010	100300	41021440	14750	14750	14750	14750	6
668	20241010	100200	40932940	14750	14750	14750	14750	0
669	20241010	100100	40932940	14750	14750	14750	14750	0
670	20241010	100000	40932940	14750	14750	14750	14750	0
671	20241010	095900	40932940	14750	14740	14750	14740	21
672	20241010	095800	40623390	14630	14630	14630	14630	0
673	20241010	095700	40623390	14630	14630	14630	14630	0
674	20241010	095600	40623390	14630	14630	14630	14630	0
675	20241010	095500	40623390	14630	14630	14630	14630	0
676	20241010	095400	40623390	14630	14680	14680	14630	484
677	20241010	095300	33531520	14740	14740	14740	14740	0
678	20241010	095200	33531520	14740	14740	14740	14740	0
679	20241010	095100	33531520	14740	14740	14740	14740	0
680	20241010	095000	33531520	14740	14740	14740	14740	0
681	20241010	094900	33531520	14740	14740	14740	14740	0
682	20241010	094800	33531520	14740	14740	14740	14740	1
683	20241010	094700	33516780	14760	14760	14760	14760	0
684	20241010	094600	33516780	14760	14760	14760	14760	0
685	20241010	094500	33516780	14760	14760	14760	14760	0
686	20241010	094400	33516780	14760	14760	14760	14760	0
687	20241010	094300	33516780	14760	14760	14760	14760	1
688	20241010	094200	33502020	14760	14760	14760	14760	2
689	20241010	094100	33472500	14730	14730	14730	14730	0
690	20241010	094000	33472500	14730	14730	14730	14730	112
691	20241010	093900	31822740	14730	14730	14730	14730	1
692	20241010	093800	31808010	14730	14730	14730	14730	0
693	20241010	093700	31808010	14730	14730	14730	14730	0
694	20241010	093600	31808010	14730	14730	14730	14730	0
695	20241010	093500	31808010	14730	14730	14730	14730	0
696	20241010	093400	31808010	14730	14730	14730	14730	3
697	20241010	093300	31763820	14730	14730	14730	14730	0
698	20241010	093200	31763820	14730	14730	14730	14730	0
699	20241010	093100	31763820	14730	14730	14730	14730	0
700	20241010	093000	31763820	14730	14730	14730	14730	1
701	20241010	092900	31749090	14740	14740	14740	14740	0
702	20241010	092800	31749090	14740	14740	14740	14740	0
703	20241010	092700	31749090	14740	14650	14740	14630	113
704	20241010	092600	30093880	14650	14690	14690	14650	496
705	20241010	092500	22816840	14710	14760	14760	14680	405
706	20241010	092400	16855870	14810	14810	14810	14810	11
707	20241010	092300	16692960	14810	14810	14810	14810	10
708	20241010	092200	16544860	14810	14810	14810	14810	0
709	20241010	092100	16544860	14810	14810	14810	14810	18
710	20241010	092000	16278280	14810	14740	14810	14740	76
711	20241010	091900	15155610	14740	14740	14740	14740	0
712	20241010	091800	15155610	14740	14760	14760	14740	71
713	20241010	091700	14107670	14750	14750	14750	14750	1
714	20241010	091600	14092920	14750	14750	14750	14750	42
715	20241010	091500	13473420	14780	14710	14780	14670	113
716	20241010	091400	11812220	14800	14800	14800	14800	3
717	20241010	091300	11767820	14800	14800	14800	14800	2
718	20241010	091200	11738220	14800	14800	14800	14800	30
719	20241010	091100	11294220	14850	14800	14860	14650	516
720	20241010	091000	3692920	14800	14800	14800	14800	5
721	20241010	090900	3618920	14800	14800	14800	14800	0
722	20241010	090800	3618920	14800	14840	14840	14800	186
723	20241010	090700	865060	14860	14860	14860	14860	0
724	20241010	090600	865060	14860	14860	14860	14860	10
725	20241010	090500	716460	14860	14860	14860	14860	0
726	20241010	090400	716460	14860	14860	14860	14860	1
727	20241010	090300	701600	14880	14880	14880	14880	1
728	20241010	090200	686720	14900	14900	14900	14900	0
729	20241010	090100	686720	14900	14900	14900	14900	0
730	20241010	090000	686720	14900	14940	14940	14900	46