KissMeData/102460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201300	163825780	13850	13850	13850	13850	31
3	20241011	201200	163825780	13850	13850	13850	13850	0
4	20241011	201100	163825780	13850	13850	13850	13850	0
5	20241011	201000	163825780	13850	13850	13850	13850	0
6	20241011	200900	163825780	13850	13850	13850	13850	0
7	20241011	200800	163825780	13850	13850	13850	13850	0
8	20241011	200700	163825780	13850	13850	13850	13850	0
9	20241011	200600	163825780	13850	13850	13850	13850	0
10	20241011	200500	163825780	13850	13850	13850	13850	0
11	20241011	200400	163825780	13850	13850	13850	13850	0
12	20241011	200300	163825780	13850	13850	13850	13850	0
13	20241011	200200	163825780	13850	13850	13850	13850	0
14	20241011	200100	163825780	13850	13850	13850	13850	0
15	20241011	200000	163825780	13850	13850	13850	13850	0
16	20241011	195900	163825780	13850	13850	13850	13850	0
17	20241011	195800	163825780	13850	13850	13850	13850	0
18	20241011	195700	163825780	13850	13850	13850	13850	0
19	20241011	195600	163825780	13850	13850	13850	13850	0
20	20241011	195500	163825780	13850	13850	13850	13850	0
21	20241011	195400	163825780	13850	13850	13850	13850	0
22	20241011	195300	163825780	13850	13850	13850	13850	0
23	20241011	195200	163825780	13850	13850	13850	13850	0
24	20241011	195100	163825780	13850	13850	13850	13850	0
25	20241011	195000	163825780	13850	13850	13850	13850	0
26	20241011	194900	163825780	13850	13850	13850	13850	0
27	20241011	194800	163825780	13850	13850	13850	13850	0
28	20241011	194700	163825780	13850	13850	13850	13850	0
29	20241011	194600	163825780	13850	13850	13850	13850	0
30	20241011	194500	163825780	13850	13850	13850	13850	0
31	20241011	194400	163825780	13850	13850	13850	13850	0
32	20241011	194300	163825780	13850	13850	13850	13850	31
33	20241011	194200	163825780	13850	13850	13850	13850	0
34	20241011	194100	163825780	13850	13850	13850	13850	0
35	20241011	194000	163825780	13850	13850	13850	13850	0
36	20241011	193900	163825780	13850	13850	13850	13850	0
37	20241011	193800	163825780	13850	13850	13850	13850	0
38	20241011	193700	163825780	13850	13850	13850	13850	0
39	20241011	193600	163825780	13850	13850	13850	13850	0
40	20241011	193500	163825780	13850	13850	13850	13850	0
41	20241011	193400	163825780	13850	13850	13850	13850	0
42	20241011	193300	163825780	13850	13850	13850	13850	0
43	20241011	193200	163825780	13850	13850	13850	13850	0
44	20241011	193100	163825780	13850	13850	13850	13850	0
45	20241011	193000	163825780	13850	13850	13850	13850	0
46	20241011	192900	163825780	13850	13850	13850	13850	0
47	20241011	192800	163825780	13850	13850	13850	13850	0
48	20241011	192700	163825780	13850	13850	13850	13850	0
49	20241011	192600	163825780	13850	13850	13850	13850	0
50	20241011	192500	163825780	13850	13850	13850	13850	0
51	20241011	192400	163825780	13850	13850	13850	13850	0
52	20241011	192300	163825780	13850	13850	13850	13850	0
53	20241011	192200	163825780	13850	13850	13850	13850	0
54	20241011	192100	163825780	13850	13850	13850	13850	0
55	20241011	192000	163825780	13850	13850	13850	13850	0
56	20241011	191900	163825780	13850	13850	13850	13850	0
57	20241011	191800	163825780	13850	13850	13850	13850	0
58	20241011	191700	163825780	13850	13850	13850	13850	0
59	20241011	191600	163825780	13850	13850	13850	13850	0
60	20241011	191500	163825780	13850	13850	13850	13850	0
61	20241011	191400	163825780	13850	13850	13850	13850	0
62	20241011	191300	163825780	13850	13850	13850	13850	31
63	20241011	191200	163825780	13850	13850	13850	13850	0
64	20241011	191100	163825780	13850	13850	13850	13850	0
65	20241011	191000	163825780	13850	13850	13850	13850	0
66	20241011	190900	163825780	13850	13850	13850	13850	0
67	20241011	190800	163825780	13850	13850	13850	13850	0
68	20241011	190700	163825780	13850	13850	13850	13850	0
69	20241011	190600	163825780	13850	13850	13850	13850	0
70	20241011	190500	163825780	13850	13850	13850	13850	0
71	20241011	190400	163825780	13850	13850	13850	13850	0
72	20241011	190300	163825780	13850	13850	13850	13850	0
73	20241011	190200	163825780	13850	13850	13850	13850	0
74	20241011	190100	163825780	13850	13850	13850	13850	0
75	20241011	190000	163825780	13850	13850	13850	13850	0
76	20241011	185900	163825780	13850	13850	13850	13850	0
77	20241011	185800	163825780	13850	13850	13850	13850	0
78	20241011	185700	163825780	13850	13850	13850	13850	0
79	20241011	185600	163825780	13850	13850	13850	13850	0
80	20241011	185500	163825780	13850	13850	13850	13850	0
81	20241011	185400	163825780	13850	13850	13850	13850	0
82	20241011	185300	163825780	13850	13850	13850	13850	0
83	20241011	185200	163825780	13850	13850	13850	13850	0
84	20241011	185100	163825780	13850	13850	13850	13850	0
85	20241011	185000	163825780	13850	13850	13850	13850	0
86	20241011	184900	163825780	13850	13850	13850	13850	0
87	20241011	184800	163825780	13850	13850	13850	13850	0
88	20241011	184700	163825780	13850	13850	13850	13850	0
89	20241011	184600	163825780	13850	13850	13850	13850	0
90	20241011	184500	163825780	13850	13850	13850	13850	0
91	20241011	184400	163825780	13850	13850	13850	13850	0
92	20241011	184300	163825780	13850	13850	13850	13850	31
93	20241011	184200	163825780	13850	13850	13850	13850	0
94	20241011	184100	163825780	13850	13850	13850	13850	0
95	20241011	184000	163825780	13850	13850	13850	13850	0
96	20241011	183900	163825780	13850	13850	13850	13850	0
97	20241011	183800	163825780	13850	13850	13850	13850	0
98	20241011	183700	163825780	13850	13850	13850	13850	0
99	20241011	183600	163825780	13850	13850	13850	13850	0
100	20241011	183500	163825780	13850	13850	13850	13850	0
101	20241011	183400	163825780	13850	13850	13850	13850	0
102	20241011	183300	163825780	13850	13850	13850	13850	0
103	20241011	183200	163825780	13850	13850	13850	13850	0
104	20241011	183100	163825780	13850	13850	13850	13850	0
105	20241011	183000	163825780	13850	13850	13850	13850	0
106	20241011	182900	163825780	13850	13850	13850	13850	0
107	20241011	182800	163825780	13850	13850	13850	13850	0
108	20241011	182700	163825780	13850	13850	13850	13850	0
109	20241011	182600	163825780	13850	13850	13850	13850	0
110	20241011	182500	163825780	13850	13850	13850	13850	0
111	20241011	182400	163825780	13850	13850	13850	13850	0
112	20241011	182300	163825780	13850	13850	13850	13850	0
113	20241011	182200	163825780	13850	13850	13850	13850	0
114	20241011	182100	163825780	13850	13850	13850	13850	0
115	20241011	182000	163825780	13850	13850	13850	13850	0
116	20241011	181900	163825780	13850	13850	13850	13850	0
117	20241011	181800	163825780	13850	13850	13850	13850	0
118	20241011	181700	163825780	13850	13850	13850	13850	0
119	20241011	181600	163825780	13850	13850	13850	13850	0
120	20241011	181500	163825780	13850	13850	13850	13850	0
121	20241011	181400	163825780	13850	13850	13850	13850	0
122	20241011	181300	163825780	13850	13850	13850	13850	31
123	20241011	181200	163825780	13850	13850	13850	13850	0
124	20241011	181100	163825780	13850	13850	13850	13850	0
125	20241011	181000	163825780	13850	13850	13850	13850	0
126	20241011	180900	163825780	13850	13850	13850	13850	0
127	20241011	180800	163825780	13850	13850	13850	13850	0
128	20241011	180700	163825780	13850	13850	13850	13850	0
129	20241011	180600	163825780	13850	13850	13850	13850	0
130	20241011	180500	163825780	13850	13850	13850	13850	0
131	20241011	180400	163825780	13850	13850	13850	13850	0
132	20241011	180300	163825780	13850	13850	13850	13850	0
133	20241011	180200	163825780	13850	13850	13850	13850	0
134	20241011	180100	163825780	13850	13850	13850	13850	0
135	20241011	180000	163825780	13850	13850	13850	13850	0
136	20241011	175900	163825780	13850	13850	13850	13850	0
137	20241011	175800	163825780	13850	13850	13850	13850	0
138	20241011	175700	163825780	13850	13850	13850	13850	0
139	20241011	175600	163825780	13850	13850	13850	13850	0
140	20241011	175500	163825780	13850	13850	13850	13850	0
141	20241011	175400	163825780	13850	13850	13850	13850	0
142	20241011	175300	163825780	13850	13850	13850	13850	0
143	20241011	175200	163825780	13850	13850	13850	13850	0
144	20241011	175100	163825780	13850	13850	13850	13850	0
145	20241011	175000	163825780	13850	13850	13850	13850	0
146	20241011	174900	163825780	13850	13850	13850	13850	0
147	20241011	174800	163825780	13850	13850	13850	13850	0
148	20241011	174700	163825780	13850	13850	13850	13850	0
149	20241011	174600	163825780	13850	13850	13850	13850	0
150	20241011	174500	163825780	13850	13850	13850	13850	0
151	20241011	174400	163825780	13850	13850	13850	13850	0
152	20241011	174300	163825780	13850	13850	13850	13850	31
153	20241011	174200	163825780	13850	13850	13850	13850	0
154	20241011	174100	163825780	13850	13850	13850	13850	0
155	20241011	174000	163825780	13850	13850	13850	13850	0
156	20241011	173900	163825780	13850	13850	13850	13850	0
157	20241011	173800	163825780	13850	13850	13850	13850	0
158	20241011	173700	163825780	13850	13850	13850	13850	0
159	20241011	173600	163825780	13850	13850	13850	13850	0
160	20241011	173500	163825780	13850	13850	13850	13850	0
161	20241011	173400	163825780	13850	13850	13850	13850	0
162	20241011	173300	163825780	13850	13850	13850	13850	0
163	20241011	173200	163825780	13850	13850	13850	13850	0
164	20241011	173100	163825780	13850	13850	13850	13850	0
165	20241011	173000	163825780	13850	13850	13850	13850	0
166	20241011	172900	163825780	13850	13850	13850	13850	0
167	20241011	172800	163825780	13850	13850	13850	13850	0
168	20241011	172700	163825780	13850	13850	13850	13850	0
169	20241011	172600	163825780	13850	13850	13850	13850	0
170	20241011	172500	163825780	13850	13850	13850	13850	0
171	20241011	172400	163825780	13850	13850	13850	13850	0
172	20241011	172300	163825780	13850	13850	13850	13850	0
173	20241011	172200	163825780	13850	13850	13850	13850	0
174	20241011	172100	163825780	13850	13850	13850	13850	0
175	20241011	172000	163825780	13850	13850	13850	13850	0
176	20241011	171900	163825780	13850	13850	13850	13850	0
177	20241011	171800	163825780	13850	13850	13850	13850	0
178	20241011	171700	163825780	13850	13850	13850	13850	0
179	20241011	171600	163825780	13850	13850	13850	13850	0
180	20241011	171500	163825780	13850	13850	13850	13850	0
181	20241011	171400	163825780	13850	13850	13850	13850	0
182	20241011	171300	163825780	13850	13850	13850	13850	31
183	20241011	171200	163825780	13850	13850	13850	13850	0
184	20241011	171100	163825780	13850	13850	13850	13850	0
185	20241011	171000	163825780	13850	13850	13850	13850	0
186	20241011	170900	163825780	13850	13850	13850	13850	0
187	20241011	170800	163825780	13850	13850	13850	13850	0
188	20241011	170700	163825780	13850	13850	13850	13850	0
189	20241011	170600	163825780	13850	13850	13850	13850	0
190	20241011	170500	163825780	13850	13850	13850	13850	0
191	20241011	170400	163825780	13850	13850	13850	13850	0
192	20241011	170300	163825780	13850	13850	13850	13850	0
193	20241011	170200	163825780	13850	13850	13850	13850	0
194	20241011	170100	163825780	13850	13850	13850	13850	0
195	20241011	170000	163825780	13850	13850	13850	13850	0
196	20241011	165900	163825780	13850	13850	13850	13850	0
197	20241011	165800	163825780	13850	13850	13850	13850	0
198	20241011	165700	163825780	13850	13850	13850	13850	0
199	20241011	165600	163825780	13850	13850	13850	13850	0
200	20241011	165500	163825780	13850	13850	13850	13850	0
201	20241011	165400	163825780	13850	13850	13850	13850	0
202	20241011	165300	163825780	13850	13850	13850	13850	0
203	20241011	165200	163825780	13850	13850	13850	13850	0
204	20241011	165100	163825780	13850	13850	13850	13850	0
205	20241011	165000	163825780	13850	13850	13850	13850	0
206	20241011	164900	163825780	13850	13850	13850	13850	0
207	20241011	164800	163825780	13850	13850	13850	13850	0
208	20241011	164700	163825780	13850	13850	13850	13850	0
209	20241011	164600	163825780	13850	13850	13850	13850	0
210	20241011	164500	163825780	13850	13850	13850	13850	0
211	20241011	164400	163825780	13850	13850	13850	13850	0
212	20241011	164300	163825780	13850	13850	13850	13850	31
213	20241011	164200	163825780	13850	13850	13850	13850	0
214	20241011	164100	163825780	13850	13850	13850	13850	0
215	20241011	164000	163825780	13850	13850	13850	13850	0
216	20241011	163900	163825780	13850	13850	13850	13850	0
217	20241011	163800	163825780	13850	13850	13850	13850	0
218	20241011	163700	163825780	13850	13850	13850	13850	0
219	20241011	163600	163825780	13850	13850	13850	13850	0
220	20241011	163500	163825780	13850	13850	13850	13850	0
221	20241011	163400	163825780	13850	13850	13850	13850	0
222	20241011	163300	163825780	13850	13850	13850	13850	0
223	20241011	163200	163825780	13850	13850	13850	13850	0
224	20241011	163100	163825780	13850	13850	13850	13850	0
225	20241011	163000	163825780	13850	13850	13850	13850	0
226	20241011	162900	163825780	13850	13850	13850	13850	0
227	20241011	162800	163825780	13850	13850	13850	13850	0
228	20241011	162700	163825780	13850	13850	13850	13850	0
229	20241011	162600	163825780	13850	13850	13850	13850	0
230	20241011	162500	163825780	13850	13850	13850	13850	0
231	20241011	162400	163825780	13850	13850	13850	13850	0
232	20241011	162300	163825780	13850	13850	13850	13850	0
233	20241011	162200	163825780	13850	13850	13850	13850	0
234	20241011	162100	163825780	13850	13850	13850	13850	0
235	20241011	162000	163825780	13850	13850	13850	13850	0
236	20241011	161900	163825780	13850	13850	13850	13850	0
237	20241011	161800	163825780	13850	13850	13850	13850	0
238	20241011	161700	163825780	13850	13850	13850	13850	0
239	20241011	161600	163825780	13850	13850	13850	13850	0
240	20241011	161500	163825780	13850	13850	13850	13850	0
241	20241011	161400	163825780	13850	13850	13850	13850	0
242	20241011	161300	163825780	13850	13850	13850	13850	31
243	20241011	161200	163825780	13850	13850	13850	13850	0
244	20241011	161100	163825780	13850	13850	13850	13850	0
245	20241011	161000	163825780	13850	13850	13850	13850	0
246	20241011	160900	163825780	13850	13850	13850	13850	0
247	20241011	160800	163825780	13850	13850	13850	13850	0
248	20241011	160700	163825780	13850	13850	13850	13850	0
249	20241011	160600	163825780	13850	13850	13850	13850	0
250	20241011	160500	163825780	13850	13850	13850	13850	0
251	20241011	160400	163825780	13850	13850	13850	13850	0
252	20241011	160300	163825780	13850	13850	13850	13850	0
253	20241011	160200	163825780	13850	13850	13850	13850	0
254	20241011	160100	163825780	13850	13850	13850	13850	0
255	20241011	160000	163825780	13850	13850	13850	13850	0
256	20241011	155900	163825780	13850	13850	13850	13850	0
257	20241011	155800	163825780	13850	13850	13850	13850	0
258	20241011	155700	163825780	13850	13850	13850	13850	0
259	20241011	155600	163825780	13850	13850	13850	13850	0
260	20241011	155500	163825780	13850	13850	13850	13850	0
261	20241011	155400	163825780	13850	13850	13850	13850	0
262	20241011	155300	163825780	13850	13850	13850	13850	0
263	20241011	155200	163825780	13850	13850	13850	13850	0
264	20241011	155100	163825780	13850	13850	13850	13850	0
265	20241011	155000	163825780	13850	13850	13850	13850	0
266	20241011	154900	163825780	13850	13850	13850	13850	0
267	20241011	154800	163825780	13850	13850	13850	13850	0
268	20241011	154700	163825780	13850	13850	13850	13850	0
269	20241011	154600	163825780	13850	13850	13850	13850	0
270	20241011	154500	163825780	13850	13850	13850	13850	0
271	20241011	154400	163825780	13850	13850	13850	13850	0
272	20241011	154300	163825780	13850	13850	13850	13850	31
273	20241011	154200	163825780	13850	13850	13850	13850	0
274	20241011	154100	163825780	13850	13850	13850	13850	0
275	20241011	154000	163825780	13850	13850	13850	13850	0
276	20241011	153900	163825780	13850	13850	13850	13850	0
277	20241011	153800	163825780	13850	13850	13850	13850	0
278	20241011	153700	163825780	13850	13850	13850	13850	0
279	20241011	153600	163825780	13850	13850	13850	13850	0
280	20241011	153500	163825780	13850	13850	13850	13850	0
281	20241011	153400	163825780	13850	13850	13850	13850	0
282	20241011	153300	163825780	13850	13850	13850	13850	0
283	20241011	153200	163825780	13850	13850	13850	13850	0
284	20241011	153100	163825780	13850	13850	13850	13850	0
285	20241011	153000	163825780	13850	13850	13850	13850	31
286	20241011	152900	163396430	13900	13900	13900	13900	0
287	20241011	152800	163396430	13900	13900	13900	13900	0
288	20241011	152700	163396430	13900	13900	13900	13900	0
289	20241011	152600	163396430	13900	13900	13900	13900	0
290	20241011	152500	163396430	13900	13900	13900	13900	0
291	20241011	152400	163396430	13900	13900	13900	13900	0
292	20241011	152300	163396430	13900	13900	13900	13900	0
293	20241011	152200	163396430	13900	13900	13900	13900	0
294	20241011	152100	163396430	13900	13900	13900	13900	0
295	20241011	152000	163396430	13900	13900	13900	13900	0
296	20241011	151900	163396430	13900	13850	13900	13850	9
297	20241011	151800	163271730	13910	13910	13910	13910	1
298	20241011	151700	163257820	13850	13910	13910	13850	101
299	20241011	151600	161858910	13850	13870	13870	13850	500
300	20241011	151500	154932800	13910	13890	13910	13890	100
301	20241011	151400	153543440	13890	13890	13890	13890	18
302	20241011	151300	153293420	13910	13910	13910	13910	1
303	20241011	151200	153279510	13910	13910	13910	13910	0
304	20241011	151100	153279510	13910	13910	13910	13910	0
305	20241011	151000	153279510	13910	13910	13910	13910	0
306	20241011	150900	153279510	13910	13910	13910	13910	0
307	20241011	150800	153279510	13910	13910	13910	13910	0
308	20241011	150700	153279510	13910	13910	13910	13910	0
309	20241011	150600	153279510	13910	13910	13910	13910	3
310	20241011	150500	153237780	13910	13910	13910	13910	0
311	20241011	150400	153237780	13910	13910	13910	13910	2
312	20241011	150300	153209960	13910	13910	13910	13910	0
313	20241011	150200	153209960	13910	13910	13910	13910	0
314	20241011	150100	153209960	13910	13910	13910	13910	0
315	20241011	150000	153209960	13910	13910	13910	13910	0
316	20241011	145900	153209960	13910	13910	13910	13910	0
317	20241011	145800	153209960	13910	13910	13910	13910	260
318	20241011	145700	149593360	13910	13910	13910	13910	0
319	20241011	145600	149593360	13910	13910	13910	13910	0
320	20241011	145500	149593360	13910	13910	13910	13910	380
321	20241011	145400	144307560	13900	13900	13900	13900	0
322	20241011	145300	144307560	13900	13900	13900	13900	0
323	20241011	145200	144307560	13900	13900	13900	13900	0
324	20241011	145100	144307560	13900	13900	13900	13900	0
325	20241011	145000	144307560	13900	13900	13900	13900	0
326	20241011	144900	144307560	13900	13900	13900	13900	0
327	20241011	144800	144307560	13900	13900	13900	13900	0
328	20241011	144700	144307560	13900	13900	13900	13900	0
329	20241011	144600	144307560	13900	13890	13900	13890	150
330	20241011	144500	142222610	13890	13890	13890	13890	181
331	20241011	144400	139708520	13860	13890	13890	13860	2
332	20241011	144300	139680770	13850	13850	13850	13850	0
333	20241011	144200	139680770	13850	13850	13850	13850	0
334	20241011	144100	139680770	13850	13890	13890	13850	37
335	20241011	144000	139168280	13850	13850	13850	13850	0
336	20241011	143900	139168280	13850	13850	13850	13850	2
337	20241011	143800	139140580	13870	13870	13870	13870	0
338	20241011	143700	139140580	13870	13870	13870	13870	0
339	20241011	143600	139140580	13870	13870	13870	13870	54
340	20241011	143500	138391600	13870	13870	13870	13870	0
341	20241011	143400	138391600	13870	13870	13870	13870	0
342	20241011	143300	138391600	13870	13870	13870	13870	0
343	20241011	143200	138391600	13870	13870	13870	13870	0
344	20241011	143100	138391600	13870	13870	13870	13870	0
345	20241011	143000	138391600	13870	13870	13870	13870	4
346	20241011	142900	138336120	13870	13870	13870	13870	0
347	20241011	142800	138336120	13870	13870	13870	13870	0
348	20241011	142700	138336120	13870	13870	13870	13870	0
349	20241011	142600	138336120	13870	13870	13870	13870	0
350	20241011	142500	138336120	13870	13870	13870	13870	0
351	20241011	142400	138336120	13870	13870	13870	13870	10
352	20241011	142300	138197420	13870	13870	13870	13870	434
353	20241011	142200	132177840	13880	13880	13880	13880	2
354	20241011	142100	132150080	13880	13880	13880	13880	0
355	20241011	142000	132150080	13880	13880	13880	13880	0
356	20241011	141900	132150080	13880	13880	13880	13880	0
357	20241011	141800	132150080	13880	13880	13880	13880	0
358	20241011	141700	132150080	13880	13900	13900	13880	102
359	20241011	141600	130734280	13910	13910	13910	13910	0
360	20241011	141500	130734280	13910	13910	13910	13910	0
361	20241011	141400	130734280	13910	13910	13910	13910	0
362	20241011	141300	130734280	13910	13910	13910	13910	0
363	20241011	141200	130734280	13910	13910	13910	13910	0
364	20241011	141100	130734280	13910	13910	13910	13910	0
365	20241011	141000	130734280	13910	13910	13910	13910	0
366	20241011	140900	130734280	13910	13910	13910	13910	0
367	20241011	140800	130734280	13910	13910	13910	13910	0
368	20241011	140700	130734280	13910	13910	13910	13910	0
369	20241011	140600	130734280	13910	13910	13910	13910	0
370	20241011	140500	130734280	13910	13910	13910	13910	0
371	20241011	140400	130734280	13910	13910	13910	13910	1
372	20241011	140300	130720370	13910	13910	13910	13910	2
373	20241011	140200	130692550	13870	13870	13870	13870	0
374	20241011	140100	130692550	13870	13870	13870	13870	0
375	20241011	140000	130692550	13870	13870	13870	13870	0
376	20241011	135900	130692550	13870	13870	13870	13870	500
377	20241011	135800	123757550	13910	13910	13910	13910	0
378	20241011	135700	123757550	13910	13910	13910	13910	0
379	20241011	135600	123757550	13910	13910	13910	13910	0
380	20241011	135500	123757550	13910	13910	13910	13910	0
381	20241011	135400	123757550	13910	13910	13910	13910	0
382	20241011	135300	123757550	13910	13910	13910	13910	0
383	20241011	135200	123757550	13910	13910	13910	13910	0
384	20241011	135100	123757550	13910	13910	13910	13910	0
385	20241011	135000	123757550	13910	13910	13910	13910	0
386	20241011	134900	123757550	13910	13910	13910	13910	0
387	20241011	134800	123757550	13910	13910	13910	13910	0
388	20241011	134700	123757550	13910	13910	13910	13910	0
389	20241011	134600	123757550	13910	13910	13910	13910	0
390	20241011	134500	123757550	13910	13910	13910	13910	0
391	20241011	134400	123757550	13910	13910	13910	13910	0
392	20241011	134300	123757550	13910	13910	13910	13910	0
393	20241011	134200	123757550	13910	13910	13910	13910	0
394	20241011	134100	123757550	13910	13910	13910	13910	0
395	20241011	134000	123757550	13910	13910	13910	13910	0
396	20241011	133900	123757550	13910	13910	13910	13910	0
397	20241011	133800	123757550	13910	13910	13910	13910	0
398	20241011	133700	123757550	13910	13910	13910	13910	0
399	20241011	133600	123757550	13910	13910	13910	13910	0
400	20241011	133500	123757550	13910	13910	13910	13910	0
401	20241011	133400	123757550	13910	13910	13910	13910	0
402	20241011	133300	123757550	13910	13910	13910	13910	0
403	20241011	133200	123757550	13910	13910	13910	13910	5
404	20241011	133100	123688000	13860	13860	13860	13860	0
405	20241011	133000	123688000	13860	13860	13860	13860	0
406	20241011	132900	123688000	13860	13860	13860	13860	0
407	20241011	132800	123688000	13860	13860	13860	13860	0
408	20241011	132700	123688000	13860	13860	13860	13860	0
409	20241011	132600	123688000	13860	13860	13860	13860	0
410	20241011	132500	123688000	13860	13860	13860	13860	2
411	20241011	132400	123660280	13910	13910	13910	13910	0
412	20241011	132300	123660280	13910	13910	13910	13910	1
413	20241011	132200	123646370	13910	13910	13910	13910	1
414	20241011	132100	123632460	13870	13870	13870	13870	0
415	20241011	132000	123632460	13870	13890	13890	13870	373
416	20241011	131900	118456970	13890	13890	13890	13890	0
417	20241011	131800	118456970	13890	13890	13890	13890	0
418	20241011	131700	118456970	13890	13890	13890	13890	0
419	20241011	131600	118456970	13890	13890	13890	13890	0
420	20241011	131500	118456970	13890	13890	13890	13890	1
421	20241011	131400	118443080	13870	13870	13870	13870	0
422	20241011	131300	118443080	13870	13870	13870	13870	0
423	20241011	131200	118443080	13870	13870	13870	13870	0
424	20241011	131100	118443080	13870	13870	13870	13870	0
425	20241011	131000	118443080	13870	13870	13870	13870	0
426	20241011	130900	118443080	13870	13870	13870	13870	0
427	20241011	130800	118443080	13870	13870	13870	13870	100
428	20241011	130700	117056080	13870	13870	13870	13870	309
429	20241011	130600	112770250	13860	13860	13860	13860	0
430	20241011	130500	112770250	13860	13860	13860	13860	81
431	20241011	130400	111647590	13910	13910	13910	13910	0
432	20241011	130300	111647590	13910	13910	13910	13910	0
433	20241011	130200	111647590	13910	13910	13910	13910	0
434	20241011	130100	111647590	13910	13910	13910	13910	0
435	20241011	130000	111647590	13910	13910	13910	13910	3
436	20241011	125900	111605860	13910	13910	13910	13910	0
437	20241011	125800	111605860	13910	13910	13910	13910	2
438	20241011	125700	111578040	13910	13910	13910	13910	3
439	20241011	125600	111536310	13910	13910	13910	13910	3
440	20241011	125500	111494580	13870	13910	13910	13870	3
441	20241011	125400	111452890	13910	13910	13910	13910	0
442	20241011	125300	111452890	13910	13910	13910	13910	3
443	20241011	125200	111411160	13910	13910	13910	13910	3
444	20241011	125100	111369430	13910	13910	13910	13910	2
445	20241011	125000	111341610	13910	13910	13910	13910	3
446	20241011	124900	111299880	13910	13910	13910	13910	3
447	20241011	124800	111258150	13910	13910	13910	13910	0
448	20241011	124700	111258150	13910	13910	13910	13910	3
449	20241011	124600	111216420	13910	13910	13910	13910	2
450	20241011	124500	111188600	13910	13910	13910	13910	3
451	20241011	124400	111146870	13910	13910	13910	13910	3
452	20241011	124300	111105140	13910	13910	13910	13910	0
453	20241011	124200	111105140	13910	13910	13910	13910	2
454	20241011	124100	111077320	13910	13910	13910	13910	3
455	20241011	124000	111035590	13910	13910	13910	13910	3
456	20241011	123900	110993860	13910	13910	13910	13910	2
457	20241011	123800	110966040	13910	13910	13910	13910	4
458	20241011	123700	110910400	13910	13910	13910	13910	0
459	20241011	123600	110910400	13910	13910	13910	13910	3
460	20241011	123500	110868670	13910	13910	13910	13910	2
461	20241011	123400	110840850	13910	13910	13910	13910	3
462	20241011	123300	110799120	13910	13910	13910	13910	3
463	20241011	123200	110757390	13910	13910	13910	13910	2
464	20241011	123100	110729570	13910	13910	13910	13910	0
465	20241011	123000	110729570	13910	13870	13910	13870	13
466	20241011	122900	110549140	13870	13870	13870	13870	3
467	20241011	122800	110507530	13870	13870	13870	13870	3
468	20241011	122700	110465920	13860	13910	13910	13860	12
469	20241011	122600	110299500	13910	13910	13910	13910	1
470	20241011	122500	110285590	13910	13910	13910	13910	3
471	20241011	122400	110243860	13910	13910	13910	13910	3
472	20241011	122300	110202130	13910	13910	13910	13910	2
473	20241011	122200	110174310	13910	13910	13910	13910	3
474	20241011	122100	110132580	13910	13910	13910	13910	3
475	20241011	122000	110090850	13910	13910	13910	13910	0
476	20241011	121900	110090850	13910	13860	13910	13860	6
477	20241011	121800	110007570	13910	13910	13910	13900	59
478	20241011	121700	109187360	13920	13920	13920	13920	3
479	20241011	121600	109145600	13920	13920	13920	13920	3
480	20241011	121500	109103840	13920	13920	13920	13920	0
481	20241011	121400	109103840	13920	13920	13920	13920	2
482	20241011	121300	109076000	13920	13920	13920	13920	3
483	20241011	121200	109034240	13920	13920	13920	13920	3
484	20241011	121100	108992480	13920	13920	13920	13920	2
485	20241011	121000	108964640	13920	13920	13920	13920	8
486	20241011	120900	108853280	13920	13920	13920	13920	0
487	20241011	120800	108853280	13920	13920	13920	13920	3
488	20241011	120700	108811520	13920	13910	13920	13910	3
489	20241011	120600	108769770	13920	13920	13920	13920	3
490	20241011	120500	108728010	13920	13920	13920	13920	3
491	20241011	120400	108686250	13920	13920	13920	13920	2
492	20241011	120300	108658410	13920	13920	13920	13920	0
493	20241011	120200	108658410	13920	13920	13920	13920	3
494	20241011	120100	108616650	13910	13920	13920	13910	4
495	20241011	120000	108560980	13920	13920	13920	13920	3
496	20241011	115900	108519220	13920	13920	13920	13920	2
497	20241011	115800	108491380	13920	13920	13920	13920	3
498	20241011	115700	108449620	13920	13920	13920	13920	0
499	20241011	115600	108449620	13920	13920	13920	13920	3
500	20241011	115500	108407860	13920	13910	13920	13910	3
501	20241011	115400	108366110	13960	13960	13960	13960	3
502	20241011	115300	108324230	13960	13960	13960	13960	3
503	20241011	115200	108282350	13960	13960	13960	13960	2
504	20241011	115100	108254430	13960	13960	13960	13960	0
505	20241011	115000	108254430	13960	13960	13960	13960	3
506	20241011	114900	108212550	13960	13960	13960	13960	3
507	20241011	114800	108170670	13960	13960	13960	13960	3
508	20241011	114700	108128790	13960	13960	13960	13960	2
509	20241011	114600	108100870	13960	13950	13960	13950	103
510	20241011	114500	106663670	13950	13950	13950	13950	70
511	20241011	114400	105687170	13950	13950	13950	13950	3
512	20241011	114300	105645320	13950	13950	13950	13950	2
513	20241011	114200	105617420	13920	13950	13950	13920	279
514	20241011	114100	101733640	13950	13950	13950	13950	3
515	20241011	114000	101691790	13950	13950	13950	13950	2
516	20241011	113900	101663890	13950	13950	13950	13950	0
517	20241011	113800	101663890	13950	13950	13950	13950	3
518	20241011	113700	101622040	13950	13950	13950	13950	3
519	20241011	113600	101580190	13950	13950	13950	13950	3
520	20241011	113500	101538340	13950	13950	13950	13950	2
521	20241011	113400	101510440	13950	13950	13950	13950	3
522	20241011	113300	101468590	13950	13950	13950	13950	0
523	20241011	113200	101468590	13950	13920	13950	13920	4
524	20241011	113100	101412820	13920	13950	13950	13920	133
525	20241011	113000	99561400	13920	13920	13920	13920	404
526	20241011	112900	93937720	13920	13920	13920	13920	3
527	20241011	112800	93895960	13920	13920	13920	13920	2
528	20241011	112700	93868120	13920	13920	13920	13920	0
529	20241011	112600	93868120	13920	13920	13920	13920	3
530	20241011	112500	93826360	13920	13920	13920	13920	3
531	20241011	112400	93784600	13920	13920	13920	13920	3
532	20241011	112300	93742840	13900	13920	13920	13900	1002
533	20241011	112200	79812010	13920	13950	13950	13920	88
534	20241011	112100	78586960	13950	13950	13950	13950	0
535	20241011	112000	78586960	13950	13950	13950	13950	3
536	20241011	111900	78545110	13950	13950	13950	13950	3
537	20241011	111800	78503260	13950	13950	13950	13950	3
538	20241011	111700	78461410	13950	13950	13950	13950	3
539	20241011	111600	78419560	13950	13950	13950	13950	3
540	20241011	111500	78377710	13950	13950	13950	13950	0
541	20241011	111400	78377710	13950	13950	13950	13950	3
542	20241011	111300	78335860	13950	13950	13950	13950	3
543	20241011	111200	78294010	13950	13950	13950	13950	3
544	20241011	111100	78252160	13950	13950	13950	13950	2
545	20241011	111000	78224260	13950	13950	13950	13950	3
546	20241011	110900	78182410	13950	13950	13950	13950	0
547	20241011	110800	78182410	13950	13950	13950	13950	3
548	20241011	110700	78140560	13950	13950	13950	13950	118
549	20241011	110600	76494460	13950	13950	13950	13950	3
550	20241011	110500	76452610	13950	13950	13950	13950	3
551	20241011	110400	76410760	13950	13950	13950	13950	2
552	20241011	110300	76382860	13950	13950	13950	13950	0
553	20241011	110200	76382860	13950	13950	13950	13950	3
554	20241011	110100	76341010	13950	13950	13950	13950	3
555	20241011	110000	76299160	13950	13950	13950	13950	2
556	20241011	105900	76271260	13950	13950	13950	13950	3
557	20241011	105800	76229410	13950	13950	13950	13950	3
558	20241011	105700	76187560	13950	13950	13950	13950	0
559	20241011	105600	76187560	13950	13950	13950	13950	13
560	20241011	105500	76006210	13950	13950	13950	13950	2
561	20241011	105400	75978310	13950	13950	13950	13950	3
562	20241011	105300	75936460	13950	13950	13950	13950	3
563	20241011	105200	75894610	13950	13950	13950	13950	2
564	20241011	105100	75866710	13950	13950	13950	13950	0
565	20241011	105000	75866710	13950	13950	13950	13950	3
566	20241011	104900	75824860	13950	13950	13950	13950	3
567	20241011	104800	75783010	13950	13950	13950	13950	2
568	20241011	104700	75755110	13950	13950	13950	13950	3
569	20241011	104600	75713260	13950	13950	13950	13950	3
570	20241011	104500	75671410	13950	13950	13950	13950	0
571	20241011	104400	75671410	13950	13950	13950	13950	3
572	20241011	104300	75629560	13950	13950	13950	13950	2
573	20241011	104200	75601660	13950	13950	13950	13950	3
574	20241011	104100	75559810	13950	13950	13950	13950	3
575	20241011	104000	75517960	13950	13950	13950	13950	2
576	20241011	103900	75490060	13950	13950	13950	13950	0
577	20241011	103800	75490060	13950	13950	13950	13950	3
578	20241011	103700	75448210	13950	13950	13950	13950	3
579	20241011	103600	75406360	13950	13950	13950	13950	2
580	20241011	103500	75378460	13950	13950	13950	13950	3
581	20241011	103400	75336610	13950	13950	13950	13950	3
582	20241011	103300	75294760	13950	13950	13950	13950	0
583	20241011	103200	75294760	13950	13950	13950	13950	3
584	20241011	103100	75252910	13950	13950	13950	13950	2
585	20241011	103000	75225010	13950	13950	13950	13950	3
586	20241011	102900	75183160	13950	13950	13950	13950	3
587	20241011	102800	75141310	13950	13950	13950	13950	2
588	20241011	102700	75113410	13960	13960	13960	13960	0
589	20241011	102600	75113410	13960	13960	13960	13960	3
590	20241011	102500	75071530	13960	13930	13960	13930	91
591	20241011	102400	73803810	13930	13960	13960	13930	392
592	20241011	102300	68334500	14000	14000	14000	14000	3
593	20241011	102200	68292500	14000	14000	14000	14000	3
594	20241011	102100	68250500	13960	13960	13960	13960	1
595	20241011	102000	68236540	14000	14000	14000	14000	3
596	20241011	101900	68194540	14000	13980	14000	13970	247
597	20241011	101800	64742230	14000	13980	14000	13980	9
598	20241011	101700	64616350	14010	14010	14010	14010	3
599	20241011	101600	64574320	14020	14020	14020	14020	2
600	20241011	101500	64546280	14020	14020	14020	14020	0
601	20241011	101400	64546280	14020	14020	14020	14020	3
602	20241011	101300	64504220	14020	14020	14020	14020	6
603	20241011	101200	64420100	14020	14020	14020	14020	2
604	20241011	101100	64392060	14020	14020	14020	14020	3
605	20241011	101000	64350000	14020	14020	14020	14020	3
606	20241011	100900	64307940	14000	14000	14000	14000	0
607	20241011	100800	64307940	14000	14000	14000	14000	3
608	20241011	100700	64265940	14020	14020	14020	14020	2
609	20241011	100600	64237900	14020	14020	14020	14020	3
610	20241011	100500	64195840	14020	14020	14020	14020	4
611	20241011	100400	64139760	14020	14020	14020	14020	2
612	20241011	100300	64111720	14020	14020	14020	14020	0
613	20241011	100200	64111720	14020	14020	14020	14020	3
614	20241011	100100	64069660	14020	14020	14020	14020	3
615	20241011	100000	64027600	14020	14020	14020	14020	2
616	20241011	095900	63999560	14020	14020	14020	14020	3
617	20241011	095800	63957500	14020	14020	14020	14020	3
618	20241011	095700	63915440	14010	14010	14010	14010	286
619	20241011	095600	59908580	14060	14060	14060	14060	4
620	20241011	095500	59852340	14020	14070	14070	14020	172
621	20241011	095400	57440800	14020	14040	14040	14020	289
622	20241011	095300	53388960	14010	14010	14010	14010	2
623	20241011	095200	53360940	14000	14030	14040	14000	69
624	20241011	095100	52393530	14070	14070	14070	14070	0
625	20241011	095000	52393530	14070	14040	14070	14020	11
626	20241011	094900	52239010	14040	14040	14040	14030	7
627	20241011	094800	52140750	14070	14070	14070	14070	3
628	20241011	094700	52098540	14040	14040	14070	14040	69
629	20241011	094600	51128290	14070	14070	14070	14040	33
630	20241011	094500	50664760	14060	14070	14070	14060	11
631	20241011	094400	50510090	14070	14040	14080	14040	12
632	20241011	094300	50341280	14040	14020	14040	14020	137
633	20241011	094200	48420010	14010	14000	14010	14000	503
634	20241011	094100	41374400	14000	14000	14000	14000	3
635	20241011	094000	41332400	14000	14000	14000	14000	2
636	20241011	093900	41304400	14000	14000	14000	14000	0
637	20241011	093800	41304400	14000	14000	14000	14000	5
638	20241011	093700	41234400	14000	14000	14000	14000	13
639	20241011	093600	41052400	14000	14000	14000	14000	8
640	20241011	093500	40940400	14000	14000	14000	14000	13
641	20241011	093400	40758400	14000	14000	14000	14000	3
642	20241011	093300	40716400	14000	14000	14000	14000	1
643	20241011	093200	40702400	14000	14000	14000	14000	7
644	20241011	093100	40604400	14000	14000	14000	14000	2
645	20241011	093000	40576400	14000	14000	14000	14000	3
646	20241011	092900	40534400	14010	14010	14010	14010	12
647	20241011	092800	40366280	14010	14010	14010	14010	12
648	20241011	092700	40198160	14010	14050	14050	14010	139
649	20241011	092600	38248510	14050	14050	14050	14050	1
650	20241011	092500	38234460	14000	14000	14000	14000	3
651	20241011	092400	38192460	14000	13980	14000	13980	91
652	20241011	092300	36919680	13980	13980	13980	13980	3
653	20241011	092200	36877740	13960	13960	13960	13960	1
654	20241011	092100	36863780	13960	13960	13960	13960	1
655	20241011	092000	36849820	13980	13980	13980	13980	3
656	20241011	091900	36807880	13980	13980	13980	13980	502
657	20241011	091800	29789920	13980	13980	13980	13980	62
658	20241011	091700	28923160	13980	13970	13980	13970	503
659	20241011	091600	21892180	13970	13970	13970	13970	2
660	20241011	091500	21864240	13970	13970	13970	13970	0
661	20241011	091400	21864240	13970	13970	13970	13970	3
662	20241011	091300	21822330	13970	13970	13970	13970	3
663	20241011	091200	21780420	13970	13970	13970	13970	3
664	20241011	091100	21738510	13960	13970	13970	13960	320
665	20241011	091000	17271290	13970	13970	13970	13970	89
666	20241011	090900	16027960	13960	13960	13960	13960	297
667	20241011	090800	11881840	13960	13960	13960	13960	3
668	20241011	090700	11839960	13960	13960	13960	13960	2
669	20241011	090600	11812040	13970	13970	13970	13970	3
670	20241011	090500	11770130	13970	13970	13970	13970	3
671	20241011	090400	11728220	13970	13970	13970	13970	2
672	20241011	090300	11700280	13970	13970	13970	13970	1
673	20241011	090200	11686310	13910	13900	13910	13900	204
674	20241011	090100	8849200	13900	13830	13900	13830	5
675	20241011	090000	8779860	13820	13780	13820	13780	637