KissMeData/035080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191900	749676910	11500	11500	11500	11500	710
3	20241014	191800	749676910	11500	11500	11500	11500	0
4	20241014	191700	749676910	11500	11500	11500	11500	0
5	20241014	191600	749676910	11500	11500	11500	11500	0
6	20241014	191500	749676910	11500	11500	11500	11500	0
7	20241014	191400	749676910	11500	11500	11500	11500	0
8	20241014	191300	749676910	11500	11500	11500	11500	0
9	20241014	191200	749676910	11500	11500	11500	11500	0
10	20241014	191100	749676910	11500	11500	11500	11500	0
11	20241014	191000	749676910	11500	11500	11500	11500	0
12	20241014	190900	749676910	11500	11500	11500	11500	0
13	20241014	190800	749676910	11500	11500	11500	11500	0
14	20241014	190700	749676910	11500	11500	11500	11500	0
15	20241014	190600	749676910	11500	11500	11500	11500	0
16	20241014	190500	749676910	11500	11500	11500	11500	0
17	20241014	190400	749676910	11500	11500	11500	11500	0
18	20241014	190300	749676910	11500	11500	11500	11500	0
19	20241014	190200	749676910	11500	11500	11500	11500	0
20	20241014	190100	749676910	11500	11500	11500	11500	0
21	20241014	190000	749676910	11500	11500	11500	11500	0
22	20241014	185900	749676910	11500	11500	11500	11500	0
23	20241014	185800	749676910	11500	11500	11500	11500	0
24	20241014	185700	749676910	11500	11500	11500	11500	0
25	20241014	185600	749676910	11500	11500	11500	11500	0
26	20241014	185500	749676910	11500	11500	11500	11500	0
27	20241014	185400	749676910	11500	11500	11500	11500	0
28	20241014	185300	749676910	11500	11500	11500	11500	0
29	20241014	185200	749676910	11500	11500	11500	11500	0
30	20241014	185100	749676910	11500	11500	11500	11500	0
31	20241014	185000	749676910	11500	11500	11500	11500	0
32	20241014	184900	749676910	11500	11500	11500	11500	710
33	20241014	184800	749676910	11500	11500	11500	11500	0
34	20241014	184700	749676910	11500	11500	11500	11500	0
35	20241014	184600	749676910	11500	11500	11500	11500	0
36	20241014	184500	749676910	11500	11500	11500	11500	0
37	20241014	184400	749676910	11500	11500	11500	11500	0
38	20241014	184300	749676910	11500	11500	11500	11500	0
39	20241014	184200	749676910	11500	11500	11500	11500	0
40	20241014	184100	749676910	11500	11500	11500	11500	0
41	20241014	184000	749676910	11500	11500	11500	11500	0
42	20241014	183900	749676910	11500	11500	11500	11500	0
43	20241014	183800	749676910	11500	11500	11500	11500	0
44	20241014	183700	749676910	11500	11500	11500	11500	0
45	20241014	183600	749676910	11500	11500	11500	11500	0
46	20241014	183500	749676910	11500	11500	11500	11500	0
47	20241014	183400	749676910	11500	11500	11500	11500	0
48	20241014	183300	749676910	11500	11500	11500	11500	0
49	20241014	183200	749676910	11500	11500	11500	11500	0
50	20241014	183100	749676910	11500	11500	11500	11500	0
51	20241014	183000	749676910	11500	11500	11500	11500	0
52	20241014	182900	749676910	11500	11500	11500	11500	0
53	20241014	182800	749676910	11500	11500	11500	11500	0
54	20241014	182700	749676910	11500	11500	11500	11500	0
55	20241014	182600	749676910	11500	11500	11500	11500	0
56	20241014	182500	749676910	11500	11500	11500	11500	0
57	20241014	182400	749676910	11500	11500	11500	11500	0
58	20241014	182300	749676910	11500	11500	11500	11500	0
59	20241014	182200	749676910	11500	11500	11500	11500	0
60	20241014	182100	749676910	11500	11500	11500	11500	0
61	20241014	182000	749676910	11500	11500	11500	11500	0
62	20241014	181900	749676910	11500	11500	11500	11500	710
63	20241014	181800	749676910	11500	11500	11500	11500	0
64	20241014	181700	749676910	11500	11500	11500	11500	0
65	20241014	181600	749676910	11500	11500	11500	11500	0
66	20241014	181500	749676910	11500	11500	11500	11500	0
67	20241014	181400	749676910	11500	11500	11500	11500	0
68	20241014	181300	749676910	11500	11500	11500	11500	0
69	20241014	181200	749676910	11500	11500	11500	11500	0
70	20241014	181100	749676910	11500	11500	11500	11500	0
71	20241014	181000	749676910	11500	11500	11500	11500	0
72	20241014	180900	749676910	11500	11500	11500	11500	0
73	20241014	180800	749676910	11500	11500	11500	11500	0
74	20241014	180700	749676910	11500	11500	11500	11500	0
75	20241014	180600	749676910	11500	11500	11500	11500	0
76	20241014	180500	749676910	11500	11500	11500	11500	0
77	20241014	180400	749676910	11500	11500	11500	11500	0
78	20241014	180300	749676910	11500	11500	11500	11500	0
79	20241014	180200	749676910	11500	11500	11500	11500	0
80	20241014	180100	749676910	11500	11500	11500	11500	0
81	20241014	180000	749676910	11500	11500	11500	11500	0
82	20241014	175900	749676910	11500	11500	11500	11500	0
83	20241014	175800	749676910	11500	11500	11500	11500	0
84	20241014	175700	749676910	11500	11500	11500	11500	0
85	20241014	175600	749676910	11500	11500	11500	11500	0
86	20241014	175500	749676910	11500	11500	11500	11500	0
87	20241014	175400	749676910	11500	11500	11500	11500	0
88	20241014	175300	749676910	11500	11500	11500	11500	0
89	20241014	175200	749676910	11500	11500	11500	11500	0
90	20241014	175100	749676910	11500	11500	11500	11500	0
91	20241014	175000	749676910	11500	11500	11500	11500	0
92	20241014	174900	749676910	11500	11500	11500	11500	710
93	20241014	174800	749676910	11500	11500	11500	11500	0
94	20241014	174700	749676910	11500	11500	11500	11500	0
95	20241014	174600	749676910	11500	11500	11500	11500	0
96	20241014	174500	749676910	11500	11500	11500	11500	0
97	20241014	174400	749676910	11500	11500	11500	11500	0
98	20241014	174300	749676910	11500	11500	11500	11500	0
99	20241014	174200	749676910	11500	11500	11500	11500	0
100	20241014	174100	749676910	11500	11500	11500	11500	0
101	20241014	174000	749676910	11500	11500	11500	11500	0
102	20241014	173900	749676910	11500	11500	11500	11500	0
103	20241014	173800	749676910	11500	11500	11500	11500	0
104	20241014	173700	749676910	11500	11500	11500	11500	0
105	20241014	173600	749676910	11500	11500	11500	11500	0
106	20241014	173500	749676910	11500	11500	11500	11500	0
107	20241014	173400	749676910	11500	11500	11500	11500	0
108	20241014	173300	749676910	11500	11500	11500	11500	0
109	20241014	173200	749676910	11500	11500	11500	11500	0
110	20241014	173100	749676910	11500	11500	11500	11500	0
111	20241014	173000	749676910	11500	11500	11500	11500	0
112	20241014	172900	749676910	11500	11500	11500	11500	0
113	20241014	172800	749676910	11500	11500	11500	11500	0
114	20241014	172700	749676910	11500	11500	11500	11500	0
115	20241014	172600	749676910	11500	11500	11500	11500	0
116	20241014	172500	749676910	11500	11500	11500	11500	0
117	20241014	172400	749676910	11500	11500	11500	11500	0
118	20241014	172300	749676910	11500	11500	11500	11500	0
119	20241014	172200	749676910	11500	11500	11500	11500	0
120	20241014	172100	749676910	11500	11500	11500	11500	0
121	20241014	172000	749676910	11500	11500	11500	11500	0
122	20241014	171900	749676910	11500	11500	11500	11500	710
123	20241014	171800	749676910	11500	11500	11500	11500	0
124	20241014	171700	749676910	11500	11500	11500	11500	0
125	20241014	171600	749676910	11500	11500	11500	11500	0
126	20241014	171500	749676910	11500	11500	11500	11500	0
127	20241014	171400	749676910	11500	11500	11500	11500	0
128	20241014	171300	749676910	11500	11500	11500	11500	0
129	20241014	171200	749676910	11500	11500	11500	11500	0
130	20241014	171100	749676910	11500	11500	11500	11500	0
131	20241014	171000	749676910	11500	11500	11500	11500	0
132	20241014	170900	749676910	11500	11500	11500	11500	0
133	20241014	170800	749676910	11500	11500	11500	11500	0
134	20241014	170700	749676910	11500	11500	11500	11500	0
135	20241014	170600	749676910	11500	11500	11500	11500	0
136	20241014	170500	749676910	11500	11500	11500	11500	0
137	20241014	170400	749676910	11500	11500	11500	11500	0
138	20241014	170300	749676910	11500	11500	11500	11500	0
139	20241014	170200	749676910	11500	11500	11500	11500	0
140	20241014	170100	749676910	11500	11500	11500	11500	0
141	20241014	170000	749676910	11500	11500	11500	11500	0
142	20241014	165900	749676910	11500	11500	11500	11500	0
143	20241014	165800	749676910	11500	11500	11500	11500	0
144	20241014	165700	749676910	11500	11500	11500	11500	0
145	20241014	165600	749676910	11500	11500	11500	11500	0
146	20241014	165500	749676910	11500	11500	11500	11500	0
147	20241014	165400	749676910	11500	11500	11500	11500	0
148	20241014	165300	749676910	11500	11500	11500	11500	0
149	20241014	165200	749676910	11500	11500	11500	11500	0
150	20241014	165100	749676910	11500	11500	11500	11500	0
151	20241014	165000	749676910	11500	11500	11500	11500	0
152	20241014	164900	749676910	11500	11500	11500	11500	710
153	20241014	164800	749676910	11500	11500	11500	11500	0
154	20241014	164700	749676910	11500	11500	11500	11500	0
155	20241014	164600	749676910	11500	11500	11500	11500	0
156	20241014	164500	749676910	11500	11500	11500	11500	0
157	20241014	164400	749676910	11500	11500	11500	11500	0
158	20241014	164300	749676910	11500	11500	11500	11500	0
159	20241014	164200	749676910	11500	11500	11500	11500	0
160	20241014	164100	749676910	11500	11500	11500	11500	0
161	20241014	164000	749676910	11500	11500	11500	11500	0
162	20241014	163900	749676910	11500	11500	11500	11500	0
163	20241014	163800	749676910	11500	11500	11500	11500	0
164	20241014	163700	749676910	11500	11500	11500	11500	0
165	20241014	163600	749676910	11500	11500	11500	11500	0
166	20241014	163500	749676910	11500	11500	11500	11500	0
167	20241014	163400	749676910	11500	11500	11500	11500	0
168	20241014	163300	749676910	11500	11500	11500	11500	0
169	20241014	163200	749676910	11500	11500	11500	11500	0
170	20241014	163100	749676910	11500	11500	11500	11500	0
171	20241014	163000	749676910	11500	11500	11500	11500	0
172	20241014	162900	749676910	11500	11500	11500	11500	0
173	20241014	162800	749676910	11500	11500	11500	11500	0
174	20241014	162700	749676910	11500	11500	11500	11500	0
175	20241014	162600	749676910	11500	11500	11500	11500	0
176	20241014	162500	749676910	11500	11500	11500	11500	0
177	20241014	162400	749676910	11500	11500	11500	11500	0
178	20241014	162300	749676910	11500	11500	11500	11500	0
179	20241014	162200	749676910	11500	11500	11500	11500	0
180	20241014	162100	749676910	11500	11500	11500	11500	0
181	20241014	162000	749676910	11500	11500	11500	11500	0
182	20241014	161900	749676910	11500	11500	11500	11500	710
183	20241014	161800	749676910	11500	11500	11500	11500	0
184	20241014	161700	749676910	11500	11500	11500	11500	0
185	20241014	161600	749676910	11500	11500	11500	11500	0
186	20241014	161500	749676910	11500	11500	11500	11500	0
187	20241014	161400	749676910	11500	11500	11500	11500	0
188	20241014	161300	749676910	11500	11500	11500	11500	0
189	20241014	161200	749676910	11500	11500	11500	11500	0
190	20241014	161100	749676910	11500	11500	11500	11500	0
191	20241014	161000	749676910	11500	11500	11500	11500	0
192	20241014	160900	749676910	11500	11500	11500	11500	0
193	20241014	160800	749676910	11500	11500	11500	11500	0
194	20241014	160700	749676910	11500	11500	11500	11500	0
195	20241014	160600	749676910	11500	11500	11500	11500	0
196	20241014	160500	749676910	11500	11500	11500	11500	0
197	20241014	160400	749676910	11500	11500	11500	11500	0
198	20241014	160300	749676910	11500	11500	11500	11500	0
199	20241014	160200	749676910	11500	11500	11500	11500	0
200	20241014	160100	749676910	11500	11500	11500	11500	0
201	20241014	160000	749676910	11500	11500	11500	11500	0
202	20241014	155900	749676910	11500	11500	11500	11500	0
203	20241014	155800	749676910	11500	11500	11500	11500	0
204	20241014	155700	749676910	11500	11500	11500	11500	0
205	20241014	155600	749676910	11500	11500	11500	11500	0
206	20241014	155500	749676910	11500	11500	11500	11500	0
207	20241014	155400	749676910	11500	11500	11500	11500	0
208	20241014	155300	749676910	11500	11500	11500	11500	0
209	20241014	155200	749676910	11500	11500	11500	11500	0
210	20241014	155100	749676910	11500	11500	11500	11500	0
211	20241014	155000	749676910	11500	11500	11500	11500	0
212	20241014	154900	749676910	11500	11500	11500	11500	710
213	20241014	154800	749676910	11500	11500	11500	11500	0
214	20241014	154700	749676910	11500	11500	11500	11500	0
215	20241014	154600	749676910	11500	11500	11500	11500	0
216	20241014	154500	749676910	11500	11500	11500	11500	0
217	20241014	154400	749676910	11500	11500	11500	11500	0
218	20241014	154300	749676910	11500	11500	11500	11500	0
219	20241014	154200	749676910	11500	11500	11500	11500	0
220	20241014	154100	749676910	11500	11500	11500	11500	0
221	20241014	154000	749676910	11500	11500	11500	11500	0
222	20241014	153900	749676910	11500	11500	11500	11500	0
223	20241014	153800	749676910	11500	11500	11500	11500	0
224	20241014	153700	749676910	11500	11500	11500	11500	0
225	20241014	153600	749676910	11500	11500	11500	11500	0
226	20241014	153500	749676910	11500	11500	11500	11500	0
227	20241014	153400	749676910	11500	11500	11500	11500	0
228	20241014	153300	749676910	11500	11500	11500	11500	0
229	20241014	153200	749676910	11500	11500	11500	11500	0
230	20241014	153100	749676910	11500	11500	11500	11500	0
231	20241014	153000	749676910	11500	11500	11500	11500	710
232	20241014	152900	741511910	11520	11520	11520	11520	0
233	20241014	152800	741511910	11520	11520	11520	11520	0
234	20241014	152700	741511910	11520	11520	11520	11520	0
235	20241014	152600	741511910	11520	11520	11520	11520	0
236	20241014	152500	741511910	11520	11520	11520	11520	0
237	20241014	152400	741511910	11520	11520	11520	11520	0
238	20241014	152300	741511910	11520	11520	11520	11520	0
239	20241014	152200	741511910	11520	11520	11520	11520	0
240	20241014	152100	741511910	11520	11520	11520	11520	0
241	20241014	152000	741511910	11520	11520	11520	11520	0
242	20241014	151900	741511910	11520	11520	11520	11500	205
243	20241014	151800	739154330	11520	11520	11520	11520	45
244	20241014	151700	738635930	11520	11510	11520	11510	9
245	20241014	151600	738532330	11520	11520	11520	11520	18
246	20241014	151500	738324970	11520	11520	11520	11520	0
247	20241014	151400	738324970	11520	11520	11520	11520	184
248	20241014	151300	736205290	11530	11530	11530	11530	0
249	20241014	151200	736205290	11530	11530	11530	11530	1
250	20241014	151100	736193760	11480	11500	11530	11480	436
251	20241014	151000	731184180	11500	11500	11500	11500	4
252	20241014	150900	731138180	11530	11530	11530	11530	0
253	20241014	150800	731138180	11530	11530	11530	11530	500
254	20241014	150700	725373180	11550	11550	11550	11550	0
255	20241014	150600	725373180	11550	11550	11550	11550	0
256	20241014	150500	725373180	11550	11550	11550	11550	1
257	20241014	150400	725361630	11490	11490	11490	11490	0
258	20241014	150300	725361630	11490	11500	11500	11490	28
259	20241014	150200	725039760	11500	11510	11510	11500	2000
260	20241014	150100	702034210	11560	11560	11560	11560	0
261	20241014	150000	702034210	11560	11560	11560	11560	1
262	20241014	145900	702022650	11500	11500	11500	11500	0
263	20241014	145800	702022650	11500	11500	11500	11500	1000
264	20241014	145700	690522650	11500	11500	11500	11500	0
265	20241014	145600	690522650	11500	11550	11550	11500	2000
266	20241014	145500	667503070	11570	11570	11570	11570	1
267	20241014	145400	667491500	11580	11580	11580	11580	1
268	20241014	145300	667479920	11550	11550	11550	11550	0
269	20241014	145200	667479920	11550	11550	11550	11550	0
270	20241014	145100	667479920	11550	11550	11550	11550	583
271	20241014	145000	660746270	11550	11550	11550	11550	0
272	20241014	144900	660746270	11550	11550	11550	11550	0
273	20241014	144800	660746270	11550	11580	11580	11550	103
274	20241014	144700	659554820	11580	11580	11580	11580	0
275	20241014	144600	659554820	11580	11580	11580	11580	0
276	20241014	144500	659554820	11580	11580	11580	11580	67
277	20241014	144400	658778960	11580	11590	11590	11580	832
278	20241014	144300	649144280	11590	11590	11590	11590	0
279	20241014	144200	649144280	11590	11580	11590	11580	736
280	20241014	144100	640614400	11590	11590	11590	11590	30
281	20241014	144000	640266700	11590	11580	11590	11580	444
282	20241014	143900	635124740	11580	11580	11580	11580	0
283	20241014	143800	635124740	11580	11580	11580	11580	20
284	20241014	143700	634893140	11580	11580	11580	11580	30
285	20241014	143600	634545740	11580	11580	11580	11580	10
286	20241014	143500	634429940	11580	11580	11580	11580	0
287	20241014	143400	634429940	11580	11580	11580	11580	56
288	20241014	143300	633781460	11500	11500	11500	11500	0
289	20241014	143200	633781460	11500	11500	11500	11500	0
290	20241014	143100	633781460	11500	11500	11500	11500	0
291	20241014	143000	633781460	11500	11500	11500	11500	0
292	20241014	142900	633781460	11500	11500	11500	11500	0
293	20241014	142800	633781460	11500	11500	11500	11500	40
294	20241014	142700	633321460	11490	11490	11490	11490	0
295	20241014	142600	633321460	11490	11510	11510	11490	200
296	20241014	142500	631020760	11590	11590	11590	11590	19
297	20241014	142400	630800550	11590	11590	11590	11590	0
298	20241014	142300	630800550	11590	11590	11590	11590	0
299	20241014	142200	630800550	11590	11590	11590	11590	4
300	20241014	142100	630754190	11590	11590	11590	11590	0
301	20241014	142000	630754190	11590	11590	11590	11590	0
302	20241014	141900	630754190	11590	11590	11590	11590	0
303	20241014	141800	630754190	11590	11590	11590	11590	64
304	20241014	141700	630012430	11590	11590	11590	11590	1
305	20241014	141600	630000840	11520	11520	11520	11520	0
306	20241014	141500	630000840	11520	11520	11520	11520	0
307	20241014	141400	630000840	11520	11520	11520	11520	0
308	20241014	141300	630000840	11520	11520	11520	11520	260
309	20241014	141200	627005640	11590	11590	11590	11590	0
310	20241014	141100	627005640	11590	11590	11590	11590	0
311	20241014	141000	627005640	11590	11590	11590	11590	0
312	20241014	140900	627005640	11590	11590	11590	11590	6
313	20241014	140800	626936100	11590	11570	11590	11570	173
314	20241014	140700	624933840	11570	11560	11570	11560	36
315	20241014	140600	624517480	11550	11550	11550	11550	0
316	20241014	140500	624517480	11550	11530	11550	11530	151
317	20241014	140400	622774170	11530	11520	11530	11520	137
318	20241014	140300	621195240	11470	11470	11470	11470	401
319	20241014	140200	616595770	11510	11510	11520	11510	321
320	20241014	140100	612900600	11500	11500	11500	11500	79
321	20241014	140000	611992100	11520	11520	11520	11520	0
322	20241014	135900	611992100	11520	11520	11520	11520	0
323	20241014	135800	611992100	11520	11520	11520	11520	0
324	20241014	135700	611992100	11520	11520	11520	11520	68
325	20241014	135600	611208740	11520	11520	11520	11520	0
326	20241014	135500	611208740	11520	11520	11520	11520	232
327	20241014	135400	608536100	11470	11470	11470	11470	0
328	20241014	135300	608536100	11470	11470	11470	11470	259
329	20241014	135200	605565370	11470	11470	11470	11470	0
330	20241014	135100	605565370	11470	11470	11470	11470	0
331	20241014	135000	605565370	11470	11470	11470	11470	0
332	20241014	134900	605565370	11470	11470	11470	11470	0
333	20241014	134800	605565370	11470	11500	11500	11470	400
334	20241014	134700	600974670	11520	11520	11520	11520	0
335	20241014	134600	600974670	11520	11520	11520	11520	0
336	20241014	134500	600974670	11520	11520	11520	11520	0
337	20241014	134400	600974670	11520	11520	11520	11520	0
338	20241014	134300	600974670	11520	11520	11520	11520	106
339	20241014	134200	599753550	11520	11520	11520	11520	0
340	20241014	134100	599753550	11520	11520	11520	11520	1
341	20241014	134000	599742030	11520	11520	11520	11520	0
342	20241014	133900	599742030	11520	11510	11520	11510	2
343	20241014	133800	599719000	11500	11500	11500	11500	0
344	20241014	133700	599719000	11500	11500	11500	11500	1
345	20241014	133600	599707500	11520	11520	11520	11520	0
346	20241014	133500	599707500	11520	11520	11520	11520	0
347	20241014	133400	599707500	11520	11520	11520	11520	0
348	20241014	133300	599707500	11520	11520	11520	11520	1
349	20241014	133200	599695980	11470	11470	11470	11470	0
350	20241014	133100	599695980	11470	11470	11470	11470	210
351	20241014	133000	597287280	11470	11500	11500	11470	228
352	20241014	132900	594670340	11500	11500	11500	11500	72
353	20241014	132800	593842340	11550	11470	11550	11470	41
354	20241014	132700	593371990	11470	11480	11480	11470	60
355	20241014	132600	592683350	11480	11480	11480	11480	6
356	20241014	132500	592614470	11520	11520	11520	11520	0
357	20241014	132400	592614470	11520	11520	11520	11520	0
358	20241014	132300	592614470	11520	11520	11520	11520	38
359	20241014	132200	592176710	11520	11480	11520	11470	502
360	20241014	132100	586414830	11480	11500	11500	11480	250
361	20241014	132000	583541840	11510	11510	11510	11510	0
362	20241014	131900	583541840	11510	11510	11510	11510	0
363	20241014	131800	583541840	11510	11510	11510	11510	0
364	20241014	131700	583541840	11510	11510	11510	11510	0
365	20241014	131600	583541840	11510	11510	11510	11510	0
366	20241014	131500	583541840	11510	11510	11510	11510	0
367	20241014	131400	583541840	11510	11510	11510	11510	0
368	20241014	131300	583541840	11510	11510	11510	11510	0
369	20241014	131200	583541840	11510	11510	11510	11510	16
370	20241014	131100	583357680	11510	11510	11510	11510	100
371	20241014	131000	582206680	11510	11510	11510	11510	7
372	20241014	130900	582126110	11510	11510	11510	11510	0
373	20241014	130800	582126110	11510	11510	11510	11510	6
374	20241014	130700	582057050	11510	11510	11510	11510	0
375	20241014	130600	582057050	11510	11510	11510	11510	0
376	20241014	130500	582057050	11510	11510	11510	11510	0
377	20241014	130400	582057050	11510	11510	11510	11510	0
378	20241014	130300	582057050	11510	11560	11560	11510	137
379	20241014	130200	580475130	11570	11570	11570	11570	0
380	20241014	130100	580475130	11570	11570	11570	11570	0
381	20241014	130000	580475130	11570	11560	11570	11560	17
382	20241014	125900	580278540	11560	11560	11560	11560	5
383	20241014	125800	580220740	11560	11560	11560	11560	35
384	20241014	125700	579816140	11560	11560	11560	11560	44
385	20241014	125600	579307500	11560	11560	11560	11560	0
386	20241014	125500	579307500	11560	11560	11560	11560	17
387	20241014	125400	579110980	11510	11510	11510	11510	0
388	20241014	125300	579110980	11510	11510	11510	11510	0
389	20241014	125200	579110980	11510	11510	11510	11510	10
390	20241014	125100	578995880	11570	11570	11570	11570	0
391	20241014	125000	578995880	11570	11570	11570	11570	0
392	20241014	124900	578995880	11570	11570	11570	11570	0
393	20241014	124800	578995880	11570	11570	11570	11570	0
394	20241014	124700	578995880	11570	11560	11570	11560	13
395	20241014	124600	578845590	11560	11560	11560	11560	1
396	20241014	124500	578834030	11560	11560	11560	11560	0
397	20241014	124400	578834030	11560	11560	11560	11560	1
398	20241014	124300	578822470	11560	11560	11560	11560	1
399	20241014	124200	578810910	11520	11520	11520	11520	0
400	20241014	124100	578810910	11520	11520	11520	11520	113
401	20241014	124000	577509150	11480	11480	11480	11480	0
402	20241014	123900	577509150	11480	11480	11480	11480	0
403	20241014	123800	577509150	11480	11480	11480	11480	6
404	20241014	123700	577440270	11460	11460	11460	11460	0
405	20241014	123600	577440270	11460	11460	11460	11460	0
406	20241014	123500	577440270	11460	11510	11510	11460	1256
407	20241014	123400	563020100	11500	11500	11500	11500	0
408	20241014	123300	563020100	11500	11500	11500	11500	0
409	20241014	123200	563020100	11500	11500	11500	11500	0
410	20241014	123100	563020100	11500	11500	11500	11500	0
411	20241014	123000	563020100	11500	11500	11500	11500	0
412	20241014	122900	563020100	11500	11500	11500	11500	0
413	20241014	122800	563020100	11500	11500	11500	11500	0
414	20241014	122700	563020100	11500	11580	11580	11500	142
415	20241014	122600	561385740	11580	11580	11580	11580	0
416	20241014	122500	561385740	11580	11580	11580	11580	1
417	20241014	122400	561374160	11470	11470	11470	11470	0
418	20241014	122300	561374160	11470	11470	11470	11470	0
419	20241014	122200	561374160	11470	11520	11520	11470	3054
420	20241014	122100	526256240	11520	11520	11520	11520	0
421	20241014	122000	526256240	11520	11520	11520	11520	0
422	20241014	121900	526256240	11520	11520	11520	11520	0
423	20241014	121800	526256240	11520	11520	11520	11520	0
424	20241014	121700	526256240	11520	11520	11520	11520	0
425	20241014	121600	526256240	11520	11550	11550	11520	85
426	20241014	121500	525276950	11590	11590	11590	11590	0
427	20241014	121400	525276950	11590	11590	11590	11590	2
428	20241014	121300	525253770	11590	11590	11590	11590	0
429	20241014	121200	525253770	11590	11590	11590	11590	0
430	20241014	121100	525253770	11590	11590	11590	11590	0
431	20241014	121000	525253770	11590	11590	11590	11590	0
432	20241014	120900	525253770	11590	11590	11590	11590	1
433	20241014	120800	525242180	11550	11570	11570	11550	8
434	20241014	120700	525149760	11570	11570	11570	11570	0
435	20241014	120600	525149760	11570	11570	11570	11570	21
436	20241014	120500	524906790	11550	11550	11550	11550	0
437	20241014	120400	524906790	11550	11550	11550	11550	0
438	20241014	120300	524906790	11550	11550	11550	11550	0
439	20241014	120200	524906790	11550	11550	11550	11550	65
440	20241014	120100	524156040	11550	11560	11560	11550	30
441	20241014	120000	523809520	11570	11570	11570	11570	0
442	20241014	115900	523809520	11570	11570	11570	11570	0
443	20241014	115800	523809520	11570	11570	11570	11570	0
444	20241014	115700	523809520	11570	11570	11570	11570	0
445	20241014	115600	523809520	11570	11570	11570	11570	0
446	20241014	115500	523809520	11570	11570	11570	11570	208
447	20241014	115400	521402960	11600	11600	11600	11600	102
448	20241014	115300	520219760	11600	11600	11600	11600	0
449	20241014	115200	520219760	11600	11600	11600	11600	0
450	20241014	115100	520219760	11600	11600	11600	11600	0
451	20241014	115000	520219760	11600	11600	11600	11600	0
452	20241014	114900	520219760	11600	11600	11600	11600	0
453	20241014	114800	520219760	11600	11600	11600	11600	2
454	20241014	114700	520196560	11600	11600	11600	11600	0
455	20241014	114600	520196560	11600	11600	11600	11600	0
456	20241014	114500	520196560	11600	11600	11600	11600	9
457	20241014	114400	520092160	11600	11600	11600	11600	0
458	20241014	114300	520092160	11600	11600	11600	11600	0
459	20241014	114200	520092160	11600	11600	11600	11600	0
460	20241014	114100	520092160	11600	11600	11600	11600	0
461	20241014	114000	520092160	11600	11600	11600	11600	50
462	20241014	113900	519512160	11600	11600	11600	11600	0
463	20241014	113800	519512160	11600	11600	11600	11600	0
464	20241014	113700	519512160	11600	11660	11670	11600	2269
465	20241014	113600	493150380	11640	11620	11640	11620	232
466	20241014	113500	490451450	11600	11600	11600	11600	500
467	20241014	113400	484651450	11600	11600	11600	11600	117
468	20241014	113300	483294250	11600	11600	11600	11600	260
469	20241014	113200	480278250	11550	11550	11550	11550	0
470	20241014	113100	480278250	11550	11550	11550	11550	0
471	20241014	113000	480278250	11550	11550	11550	11550	0
472	20241014	112900	480278250	11550	11550	11550	11550	5
473	20241014	112800	480220500	11600	11600	11600	11600	0
474	20241014	112700	480220500	11600	11600	11600	11600	80
475	20241014	112600	479292500	11600	11590	11600	11590	350
476	20241014	112500	475233690	11550	11550	11550	11550	0
477	20241014	112400	475233690	11550	11550	11550	11550	0
478	20241014	112300	475233690	11550	11550	11550	11550	0
479	20241014	112200	475233690	11550	11560	11560	11550	19
480	20241014	112100	475014190	11580	11580	11580	11580	0
481	20241014	112000	475014190	11580	11580	11580	11580	0
482	20241014	111900	475014190	11580	11580	11580	11580	0
483	20241014	111800	475014190	11580	11580	11580	11580	6
484	20241014	111700	474944710	11560	11560	11560	11560	41
485	20241014	111600	474470750	11560	11570	11570	11560	61
486	20241014	111500	473765580	11510	11520	11520	11510	800
487	20241014	111400	464554980	11510	11550	11550	11510	500
488	20241014	111300	458794800	11550	11550	11550	11550	1
489	20241014	111200	458783250	11580	11580	11580	11580	1
490	20241014	111100	458771670	11590	11590	11590	11590	0
491	20241014	111000	458771670	11590	11590	11590	11590	0
492	20241014	110900	458771670	11590	11590	11590	11590	0
493	20241014	110800	458771670	11590	11590	11590	11590	0
494	20241014	110700	458771670	11590	11590	11590	11590	1
495	20241014	110600	458760080	11560	11560	11560	11550	60
496	20241014	110500	458066680	11560	11560	11560	11560	0
497	20241014	110400	458066680	11560	11560	11560	11560	10
498	20241014	110300	457951080	11560	11570	11570	11560	49
499	20241014	110200	457384620	11600	11600	11600	11600	0
500	20241014	110100	457384620	11600	11600	11600	11600	0
501	20241014	110000	457384620	11600	11600	11600	11600	0
502	20241014	105900	457384620	11600	11600	11600	11600	12
503	20241014	105800	457245420	11600	11600	11600	11600	32
504	20241014	105700	456874220	11600	11600	11600	11600	0
505	20241014	105600	456874220	11600	11600	11600	11600	0
506	20241014	105500	456874220	11600	11600	11600	11600	0
507	20241014	105400	456874220	11600	11600	11600	11600	0
508	20241014	105300	456874220	11600	11600	11600	11600	0
509	20241014	105200	456874220	11600	11600	11600	11600	7
510	20241014	105100	456793020	11550	11610	11610	11550	99
511	20241014	105000	455648580	11620	11620	11620	11620	0
512	20241014	104900	455648580	11620	11620	11620	11620	0
513	20241014	104800	455648580	11620	11620	11620	11620	10
514	20241014	104700	455532380	11620	11620	11620	11620	1
515	20241014	104600	455520760	11620	11620	11620	11620	0
516	20241014	104500	455520760	11620	11620	11620	11620	43
517	20241014	104400	455021100	11630	11630	11630	11630	0
518	20241014	104300	455021100	11630	11630	11630	11630	1
519	20241014	104200	455009470	11580	11580	11580	11580	0
520	20241014	104100	455009470	11580	11580	11580	11580	0
521	20241014	104000	455009470	11580	11580	11580	11580	284
522	20241014	103900	451720750	11580	11580	11580	11580	1
523	20241014	103800	451709170	11600	11600	11600	11600	19
524	20241014	103700	451488770	11580	11580	11580	11580	0
525	20241014	103600	451488770	11580	11580	11580	11580	0
526	20241014	103500	451488770	11580	11580	11580	11580	2
527	20241014	103400	451465610	11600	11600	11600	11600	0
528	20241014	103300	451465610	11600	11590	11600	11580	51
529	20241014	103200	450874940	11590	11590	11590	11590	12
530	20241014	103100	450735860	11590	11590	11590	11590	0
531	20241014	103000	450735860	11590	11590	11590	11590	0
532	20241014	102900	450735860	11590	11590	11590	11590	289
533	20241014	102800	447386350	11590	11590	11590	11590	0
534	20241014	102700	447386350	11590	11590	11590	11590	0
535	20241014	102600	447386350	11590	11590	11590	11590	39
536	20241014	102500	446934340	11590	11590	11590	11590	0
537	20241014	102400	446934340	11590	11590	11590	11590	0
538	20241014	102300	446934340	11590	11590	11590	11590	131
539	20241014	102200	445416050	11590	11590	11590	11590	73
540	20241014	102100	444569980	11600	11600	11600	11600	199
541	20241014	102000	442261580	11630	11600	11630	11600	51
542	20241014	101900	441669950	11600	11600	11600	11600	0
543	20241014	101800	441669950	11600	11600	11600	11600	0
544	20241014	101700	441669950	11600	11600	11600	11600	0
545	20241014	101600	441669950	11600	11600	11600	11600	60
546	20241014	101500	440973950	11600	11600	11600	11600	291
547	20241014	101400	437598350	11650	11650	11650	11650	0
548	20241014	101300	437598350	11650	11650	11650	11600	57
549	20241014	101200	436937050	11650	11650	11650	11650	0
550	20241014	101100	436937050	11650	11650	11650	11650	0
551	20241014	101000	436937050	11650	11650	11650	11650	0
552	20241014	100900	436937050	11650	11650	11650	11650	0
553	20241014	100800	436937050	11650	11650	11650	11650	0
554	20241014	100700	436937050	11650	11650	11650	11650	0
555	20241014	100600	436937050	11650	11590	11650	11590	2
556	20241014	100500	436913810	11600	11600	11600	11600	22
557	20241014	100400	436658610	11590	11590	11590	11590	0
558	20241014	100300	436658610	11590	11590	11590	11590	150
559	20241014	100200	434920110	11600	11610	11610	11600	500
560	20241014	100100	429119610	11660	11660	11660	11660	0
561	20241014	100000	429119610	11660	11660	11660	11660	3
562	20241014	095900	429084630	11600	11610	11610	11600	170
563	20241014	095800	427112600	11610	11610	11610	11610	0
564	20241014	095700	427112600	11610	11610	11610	11610	29
565	20241014	095600	426775910	11670	11670	11670	11670	6
566	20241014	095500	426705890	11650	11650	11650	11650	1
567	20241014	095400	426694240	11670	11600	11670	11600	215
568	20241014	095300	424200100	11600	11600	11600	11600	0
569	20241014	095200	424200100	11600	11600	11600	11600	240
570	20241014	095100	421416100	11680	11670	11680	11670	100
571	20241014	095000	420248850	11670	11670	11670	11670	0
572	20241014	094900	420248850	11670	11670	11670	11670	10
573	20241014	094800	420132150	11670	11670	11670	11670	3
574	20241014	094700	420097140	11670	11670	11670	11670	5
575	20241014	094600	420038790	11670	11660	11680	11600	112
576	20241014	094500	418738490	11660	11660	11660	11660	2
577	20241014	094400	418715170	11660	11660	11660	11660	63
578	20241014	094300	417980590	11660	11620	11660	11600	511
579	20241014	094200	412052320	11620	11620	11620	11620	30
580	20241014	094100	411703720	11620	11620	11620	11620	0
581	20241014	094000	411703720	11620	11620	11620	11620	40
582	20241014	093900	411238920	11630	11550	11630	11550	206
583	20241014	093800	408845560	11550	11550	11620	11550	130
584	20241014	093700	407343990	11550	11550	11550	11550	0
585	20241014	093600	407343990	11550	11550	11550	11550	200
586	20241014	093500	405033990	11610	11610	11610	11610	0
587	20241014	093400	405033990	11610	11610	11610	11610	5
588	20241014	093300	404975940	11610	11540	11610	11530	16
589	20241014	093200	404791110	11610	11540	11610	11510	124
590	20241014	093100	403362450	11520	11570	11570	11520	103
591	20241014	093000	402170840	11570	11570	11570	11570	79
592	20241014	092900	401256810	11600	11580	11600	11580	88
593	20241014	092800	400236030	11600	11620	11620	11600	44
594	20241014	092700	399725560	11620	11620	11620	11620	2
595	20241014	092600	399702320	11630	11630	11630	11630	10
596	20241014	092500	399586020	11610	11610	11620	11610	52
597	20241014	092400	398982200	11610	11610	11610	11610	9
598	20241014	092300	398877710	11610	11560	11610	11560	554
599	20241014	092200	392453970	11500	11570	11580	11500	201
600	20241014	092100	390127430	11560	11490	11560	11480	417
601	20241014	092000	385311930	11490	11490	11490	11490	0
602	20241014	091900	385311930	11490	11570	11570	11490	3
603	20241014	091800	385277380	11570	11560	11570	11560	2
604	20241014	091700	385254250	11540	11510	11540	11460	99
605	20241014	091600	384113040	11460	11460	11460	11450	3767
606	20241014	091500	340958360	11460	11470	11470	11460	493
607	20241014	091400	335304410	11470	11500	11500	11470	342
608	20241014	091300	331375770	11550	11550	11550	11500	131
609	20241014	091200	329869170	11490	11530	11530	11490	809
610	20241014	091100	320560620	11530	11550	11550	11530	129
611	20241014	091000	319072780	11550	11550	11550	11550	70
612	20241014	090900	318264280	11590	11580	11590	11540	1207
613	20241014	090800	304296810	11580	11580	11580	11580	1
614	20241014	090700	304285230	11650	11650	11650	11650	256
615	20241014	090600	301302830	11660	11660	11660	11570	701
616	20241014	090500	293155550	11680	11740	11740	11680	1274
617	20241014	090400	278274540	11750	11690	11750	11680	572
618	20241014	090300	271575080	11680	11770	11770	11680	1146
619	20241014	090200	258103380	11770	11740	11770	11710	240
620	20241014	090100	255281150	11570	11920	12300	11530	16808
621	20241014	090000	54770370	11920	11470	11930	11470	4680