KissMeData/288620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210700	76693840	11510	11510	11510	11510	49
3	20241011	210600	76693840	11510	11510	11510	11510	0
4	20241011	210500	76693840	11510	11510	11510	11510	0
5	20241011	210400	76693840	11510	11510	11510	11510	0
6	20241011	210300	76693840	11510	11510	11510	11510	0
7	20241011	210200	76693840	11510	11510	11510	11510	0
8	20241011	210100	76693840	11510	11510	11510	11510	0
9	20241011	210000	76693840	11510	11510	11510	11510	0
10	20241011	205900	76693840	11510	11510	11510	11510	0
11	20241011	205800	76693840	11510	11510	11510	11510	0
12	20241011	205700	76693840	11510	11510	11510	11510	0
13	20241011	205600	76693840	11510	11510	11510	11510	0
14	20241011	205500	76693840	11510	11510	11510	11510	0
15	20241011	205400	76693840	11510	11510	11510	11510	0
16	20241011	205300	76693840	11510	11510	11510	11510	0
17	20241011	205200	76693840	11510	11510	11510	11510	0
18	20241011	205100	76693840	11510	11510	11510	11510	0
19	20241011	205000	76693840	11510	11510	11510	11510	0
20	20241011	204900	76693840	11510	11510	11510	11510	0
21	20241011	204800	76693840	11510	11510	11510	11510	0
22	20241011	204700	76693840	11510	11510	11510	11510	0
23	20241011	204600	76693840	11510	11510	11510	11510	0
24	20241011	204500	76693840	11510	11510	11510	11510	0
25	20241011	204400	76693840	11510	11510	11510	11510	0
26	20241011	204300	76693840	11510	11510	11510	11510	0
27	20241011	204200	76693840	11510	11510	11510	11510	0
28	20241011	204100	76693840	11510	11510	11510	11510	0
29	20241011	204000	76693840	11510	11510	11510	11510	0
30	20241011	203900	76693840	11510	11510	11510	11510	0
31	20241011	203800	76693840	11510	11510	11510	11510	0
32	20241011	203700	76693840	11510	11510	11510	11510	49
33	20241011	203600	76693840	11510	11510	11510	11510	0
34	20241011	203500	76693840	11510	11510	11510	11510	0
35	20241011	203400	76693840	11510	11510	11510	11510	0
36	20241011	203300	76693840	11510	11510	11510	11510	0
37	20241011	203200	76693840	11510	11510	11510	11510	0
38	20241011	203100	76693840	11510	11510	11510	11510	0
39	20241011	203000	76693840	11510	11510	11510	11510	0
40	20241011	202900	76693840	11510	11510	11510	11510	0
41	20241011	202800	76693840	11510	11510	11510	11510	0
42	20241011	202700	76693840	11510	11510	11510	11510	0
43	20241011	202600	76693840	11510	11510	11510	11510	0
44	20241011	202500	76693840	11510	11510	11510	11510	0
45	20241011	202400	76693840	11510	11510	11510	11510	0
46	20241011	202300	76693840	11510	11510	11510	11510	0
47	20241011	202200	76693840	11510	11510	11510	11510	0
48	20241011	202100	76693840	11510	11510	11510	11510	0
49	20241011	202000	76693840	11510	11510	11510	11510	0
50	20241011	201900	76693840	11510	11510	11510	11510	0
51	20241011	201800	76693840	11510	11510	11510	11510	0
52	20241011	201700	76693840	11510	11510	11510	11510	0
53	20241011	201600	76693840	11510	11510	11510	11510	0
54	20241011	201500	76693840	11510	11510	11510	11510	0
55	20241011	201400	76693840	11510	11510	11510	11510	0
56	20241011	201300	76693840	11510	11510	11510	11510	0
57	20241011	201200	76693840	11510	11510	11510	11510	0
58	20241011	201100	76693840	11510	11510	11510	11510	0
59	20241011	201000	76693840	11510	11510	11510	11510	0
60	20241011	200900	76693840	11510	11510	11510	11510	0
61	20241011	200800	76693840	11510	11510	11510	11510	0
62	20241011	200700	76693840	11510	11510	11510	11510	49
63	20241011	200600	76693840	11510	11510	11510	11510	0
64	20241011	200500	76693840	11510	11510	11510	11510	0
65	20241011	200400	76693840	11510	11510	11510	11510	0
66	20241011	200300	76693840	11510	11510	11510	11510	0
67	20241011	200200	76693840	11510	11510	11510	11510	0
68	20241011	200100	76693840	11510	11510	11510	11510	0
69	20241011	200000	76693840	11510	11510	11510	11510	0
70	20241011	195900	76693840	11510	11510	11510	11510	0
71	20241011	195800	76693840	11510	11510	11510	11510	0
72	20241011	195700	76693840	11510	11510	11510	11510	0
73	20241011	195600	76693840	11510	11510	11510	11510	0
74	20241011	195500	76693840	11510	11510	11510	11510	0
75	20241011	195400	76693840	11510	11510	11510	11510	0
76	20241011	195300	76693840	11510	11510	11510	11510	0
77	20241011	195200	76693840	11510	11510	11510	11510	0
78	20241011	195100	76693840	11510	11510	11510	11510	0
79	20241011	195000	76693840	11510	11510	11510	11510	0
80	20241011	194900	76693840	11510	11510	11510	11510	0
81	20241011	194800	76693840	11510	11510	11510	11510	0
82	20241011	194700	76693840	11510	11510	11510	11510	0
83	20241011	194600	76693840	11510	11510	11510	11510	0
84	20241011	194500	76693840	11510	11510	11510	11510	0
85	20241011	194400	76693840	11510	11510	11510	11510	0
86	20241011	194300	76693840	11510	11510	11510	11510	0
87	20241011	194200	76693840	11510	11510	11510	11510	0
88	20241011	194100	76693840	11510	11510	11510	11510	0
89	20241011	194000	76693840	11510	11510	11510	11510	0
90	20241011	193900	76693840	11510	11510	11510	11510	0
91	20241011	193800	76693840	11510	11510	11510	11510	0
92	20241011	193700	76693840	11510	11510	11510	11510	49
93	20241011	193600	76693840	11510	11510	11510	11510	0
94	20241011	193500	76693840	11510	11510	11510	11510	0
95	20241011	193400	76693840	11510	11510	11510	11510	0
96	20241011	193300	76693840	11510	11510	11510	11510	0
97	20241011	193200	76693840	11510	11510	11510	11510	0
98	20241011	193100	76693840	11510	11510	11510	11510	0
99	20241011	193000	76693840	11510	11510	11510	11510	0
100	20241011	192900	76693840	11510	11510	11510	11510	0
101	20241011	192800	76693840	11510	11510	11510	11510	0
102	20241011	192700	76693840	11510	11510	11510	11510	0
103	20241011	192600	76693840	11510	11510	11510	11510	0
104	20241011	192500	76693840	11510	11510	11510	11510	0
105	20241011	192400	76693840	11510	11510	11510	11510	0
106	20241011	192300	76693840	11510	11510	11510	11510	0
107	20241011	192200	76693840	11510	11510	11510	11510	0
108	20241011	192100	76693840	11510	11510	11510	11510	0
109	20241011	192000	76693840	11510	11510	11510	11510	0
110	20241011	191900	76693840	11510	11510	11510	11510	0
111	20241011	191800	76693840	11510	11510	11510	11510	0
112	20241011	191700	76693840	11510	11510	11510	11510	0
113	20241011	191600	76693840	11510	11510	11510	11510	0
114	20241011	191500	76693840	11510	11510	11510	11510	0
115	20241011	191400	76693840	11510	11510	11510	11510	0
116	20241011	191300	76693840	11510	11510	11510	11510	0
117	20241011	191200	76693840	11510	11510	11510	11510	0
118	20241011	191100	76693840	11510	11510	11510	11510	0
119	20241011	191000	76693840	11510	11510	11510	11510	0
120	20241011	190900	76693840	11510	11510	11510	11510	0
121	20241011	190800	76693840	11510	11510	11510	11510	0
122	20241011	190700	76693840	11510	11510	11510	11510	49
123	20241011	190600	76693840	11510	11510	11510	11510	0
124	20241011	190500	76693840	11510	11510	11510	11510	0
125	20241011	190400	76693840	11510	11510	11510	11510	0
126	20241011	190300	76693840	11510	11510	11510	11510	0
127	20241011	190200	76693840	11510	11510	11510	11510	0
128	20241011	190100	76693840	11510	11510	11510	11510	0
129	20241011	190000	76693840	11510	11510	11510	11510	0
130	20241011	185900	76693840	11510	11510	11510	11510	0
131	20241011	185800	76693840	11510	11510	11510	11510	0
132	20241011	185700	76693840	11510	11510	11510	11510	0
133	20241011	185600	76693840	11510	11510	11510	11510	0
134	20241011	185500	76693840	11510	11510	11510	11510	0
135	20241011	185400	76693840	11510	11510	11510	11510	0
136	20241011	185300	76693840	11510	11510	11510	11510	0
137	20241011	185200	76693840	11510	11510	11510	11510	0
138	20241011	185100	76693840	11510	11510	11510	11510	0
139	20241011	185000	76693840	11510	11510	11510	11510	0
140	20241011	184900	76693840	11510	11510	11510	11510	0
141	20241011	184800	76693840	11510	11510	11510	11510	0
142	20241011	184700	76693840	11510	11510	11510	11510	0
143	20241011	184600	76693840	11510	11510	11510	11510	0
144	20241011	184500	76693840	11510	11510	11510	11510	0
145	20241011	184400	76693840	11510	11510	11510	11510	0
146	20241011	184300	76693840	11510	11510	11510	11510	0
147	20241011	184200	76693840	11510	11510	11510	11510	0
148	20241011	184100	76693840	11510	11510	11510	11510	0
149	20241011	184000	76693840	11510	11510	11510	11510	0
150	20241011	183900	76693840	11510	11510	11510	11510	0
151	20241011	183800	76693840	11510	11510	11510	11510	0
152	20241011	183700	76693840	11510	11510	11510	11510	49
153	20241011	183600	76693840	11510	11510	11510	11510	0
154	20241011	183500	76693840	11510	11510	11510	11510	0
155	20241011	183400	76693840	11510	11510	11510	11510	0
156	20241011	183300	76693840	11510	11510	11510	11510	0
157	20241011	183200	76693840	11510	11510	11510	11510	0
158	20241011	183100	76693840	11510	11510	11510	11510	0
159	20241011	183000	76693840	11510	11510	11510	11510	0
160	20241011	182900	76693840	11510	11510	11510	11510	0
161	20241011	182800	76693840	11510	11510	11510	11510	0
162	20241011	182700	76693840	11510	11510	11510	11510	0
163	20241011	182600	76693840	11510	11510	11510	11510	0
164	20241011	182500	76693840	11510	11510	11510	11510	0
165	20241011	182400	76693840	11510	11510	11510	11510	0
166	20241011	182300	76693840	11510	11510	11510	11510	0
167	20241011	182200	76693840	11510	11510	11510	11510	0
168	20241011	182100	76693840	11510	11510	11510	11510	0
169	20241011	182000	76693840	11510	11510	11510	11510	0
170	20241011	181900	76693840	11510	11510	11510	11510	0
171	20241011	181800	76693840	11510	11510	11510	11510	0
172	20241011	181700	76693840	11510	11510	11510	11510	0
173	20241011	181600	76693840	11510	11510	11510	11510	0
174	20241011	181500	76693840	11510	11510	11510	11510	0
175	20241011	181400	76693840	11510	11510	11510	11510	0
176	20241011	181300	76693840	11510	11510	11510	11510	0
177	20241011	181200	76693840	11510	11510	11510	11510	0
178	20241011	181100	76693840	11510	11510	11510	11510	0
179	20241011	181000	76693840	11510	11510	11510	11510	0
180	20241011	180900	76693840	11510	11510	11510	11510	0
181	20241011	180800	76693840	11510	11510	11510	11510	0
182	20241011	180700	76693840	11510	11510	11510	11510	49
183	20241011	180600	76693840	11510	11510	11510	11510	0
184	20241011	180500	76693840	11510	11510	11510	11510	0
185	20241011	180400	76693840	11510	11510	11510	11510	0
186	20241011	180300	76693840	11510	11510	11510	11510	0
187	20241011	180200	76693840	11510	11510	11510	11510	0
188	20241011	180100	76693840	11510	11510	11510	11510	0
189	20241011	180000	76693840	11510	11510	11510	11510	0
190	20241011	175900	76693840	11510	11510	11510	11510	0
191	20241011	175800	76693840	11510	11510	11510	11510	0
192	20241011	175700	76693840	11510	11510	11510	11510	0
193	20241011	175600	76693840	11510	11510	11510	11510	0
194	20241011	175500	76693840	11510	11510	11510	11510	0
195	20241011	175400	76693840	11510	11510	11510	11510	0
196	20241011	175300	76693840	11510	11510	11510	11510	0
197	20241011	175200	76693840	11510	11510	11510	11510	0
198	20241011	175100	76693840	11510	11510	11510	11510	0
199	20241011	175000	76693840	11510	11510	11510	11510	0
200	20241011	174900	76693840	11510	11510	11510	11510	0
201	20241011	174800	76693840	11510	11510	11510	11510	0
202	20241011	174700	76693840	11510	11510	11510	11510	0
203	20241011	174600	76693840	11510	11510	11510	11510	0
204	20241011	174500	76693840	11510	11510	11510	11510	0
205	20241011	174400	76693840	11510	11510	11510	11510	0
206	20241011	174300	76693840	11510	11510	11510	11510	0
207	20241011	174200	76693840	11510	11510	11510	11510	0
208	20241011	174100	76693840	11510	11510	11510	11510	0
209	20241011	174000	76693840	11510	11510	11510	11510	0
210	20241011	173900	76693840	11510	11510	11510	11510	0
211	20241011	173800	76693840	11510	11510	11510	11510	0
212	20241011	173700	76693840	11510	11510	11510	11510	49
213	20241011	173600	76693840	11510	11510	11510	11510	0
214	20241011	173500	76693840	11510	11510	11510	11510	0
215	20241011	173400	76693840	11510	11510	11510	11510	0
216	20241011	173300	76693840	11510	11510	11510	11510	0
217	20241011	173200	76693840	11510	11510	11510	11510	0
218	20241011	173100	76693840	11510	11510	11510	11510	0
219	20241011	173000	76693840	11510	11510	11510	11510	0
220	20241011	172900	76693840	11510	11510	11510	11510	0
221	20241011	172800	76693840	11510	11510	11510	11510	0
222	20241011	172700	76693840	11510	11510	11510	11510	0
223	20241011	172600	76693840	11510	11510	11510	11510	0
224	20241011	172500	76693840	11510	11510	11510	11510	0
225	20241011	172400	76693840	11510	11510	11510	11510	0
226	20241011	172300	76693840	11510	11510	11510	11510	0
227	20241011	172200	76693840	11510	11510	11510	11510	0
228	20241011	172100	76693840	11510	11510	11510	11510	0
229	20241011	172000	76693840	11510	11510	11510	11510	0
230	20241011	171900	76693840	11510	11510	11510	11510	0
231	20241011	171800	76693840	11510	11510	11510	11510	0
232	20241011	171700	76693840	11510	11510	11510	11510	0
233	20241011	171600	76693840	11510	11510	11510	11510	0
234	20241011	171500	76693840	11510	11510	11510	11510	0
235	20241011	171400	76693840	11510	11510	11510	11510	0
236	20241011	171300	76693840	11510	11510	11510	11510	0
237	20241011	171200	76693840	11510	11510	11510	11510	0
238	20241011	171100	76693840	11510	11510	11510	11510	0
239	20241011	171000	76693840	11510	11510	11510	11510	0
240	20241011	170900	76693840	11510	11510	11510	11510	0
241	20241011	170800	76693840	11510	11510	11510	11510	0
242	20241011	170700	76693840	11510	11510	11510	11510	49
243	20241011	170600	76693840	11510	11510	11510	11510	0
244	20241011	170500	76693840	11510	11510	11510	11510	0
245	20241011	170400	76693840	11510	11510	11510	11510	0
246	20241011	170300	76693840	11510	11510	11510	11510	0
247	20241011	170200	76693840	11510	11510	11510	11510	0
248	20241011	170100	76693840	11510	11510	11510	11510	0
249	20241011	170000	76693840	11510	11510	11510	11510	0
250	20241011	165900	76693840	11510	11510	11510	11510	0
251	20241011	165800	76693840	11510	11510	11510	11510	0
252	20241011	165700	76693840	11510	11510	11510	11510	0
253	20241011	165600	76693840	11510	11510	11510	11510	0
254	20241011	165500	76693840	11510	11510	11510	11510	0
255	20241011	165400	76693840	11510	11510	11510	11510	0
256	20241011	165300	76693840	11510	11510	11510	11510	0
257	20241011	165200	76693840	11510	11510	11510	11510	0
258	20241011	165100	76693840	11510	11510	11510	11510	0
259	20241011	165000	76693840	11510	11510	11510	11510	0
260	20241011	164900	76693840	11510	11510	11510	11510	0
261	20241011	164800	76693840	11510	11510	11510	11510	0
262	20241011	164700	76693840	11510	11510	11510	11510	0
263	20241011	164600	76693840	11510	11510	11510	11510	0
264	20241011	164500	76693840	11510	11510	11510	11510	0
265	20241011	164400	76693840	11510	11510	11510	11510	0
266	20241011	164300	76693840	11510	11510	11510	11510	0
267	20241011	164200	76693840	11510	11510	11510	11510	0
268	20241011	164100	76693840	11510	11510	11510	11510	0
269	20241011	164000	76693840	11510	11510	11510	11510	0
270	20241011	163900	76693840	11510	11510	11510	11510	0
271	20241011	163800	76693840	11510	11510	11510	11510	0
272	20241011	163700	76693840	11510	11510	11510	11510	49
273	20241011	163600	76693840	11510	11510	11510	11510	0
274	20241011	163500	76693840	11510	11510	11510	11510	0
275	20241011	163400	76693840	11510	11510	11510	11510	0
276	20241011	163300	76693840	11510	11510	11510	11510	0
277	20241011	163200	76693840	11510	11510	11510	11510	0
278	20241011	163100	76693840	11510	11510	11510	11510	0
279	20241011	163000	76693840	11510	11510	11510	11510	0
280	20241011	162900	76693840	11510	11510	11510	11510	0
281	20241011	162800	76693840	11510	11510	11510	11510	0
282	20241011	162700	76693840	11510	11510	11510	11510	0
283	20241011	162600	76693840	11510	11510	11510	11510	0
284	20241011	162500	76693840	11510	11510	11510	11510	0
285	20241011	162400	76693840	11510	11510	11510	11510	0
286	20241011	162300	76693840	11510	11510	11510	11510	0
287	20241011	162200	76693840	11510	11510	11510	11510	0
288	20241011	162100	76693840	11510	11510	11510	11510	0
289	20241011	162000	76693840	11510	11510	11510	11510	0
290	20241011	161900	76693840	11510	11510	11510	11510	0
291	20241011	161800	76693840	11510	11510	11510	11510	0
292	20241011	161700	76693840	11510	11510	11510	11510	0
293	20241011	161600	76693840	11510	11510	11510	11510	0
294	20241011	161500	76693840	11510	11510	11510	11510	0
295	20241011	161400	76693840	11510	11510	11510	11510	0
296	20241011	161300	76693840	11510	11510	11510	11510	0
297	20241011	161200	76693840	11510	11510	11510	11510	0
298	20241011	161100	76693840	11510	11510	11510	11510	0
299	20241011	161000	76693840	11510	11510	11510	11510	0
300	20241011	160900	76693840	11510	11510	11510	11510	0
301	20241011	160800	76693840	11510	11510	11510	11510	0
302	20241011	160700	76693840	11510	11510	11510	11510	49
303	20241011	160600	76693840	11510	11510	11510	11510	0
304	20241011	160500	76693840	11510	11510	11510	11510	0
305	20241011	160400	76693840	11510	11510	11510	11510	0
306	20241011	160300	76693840	11510	11510	11510	11510	0
307	20241011	160200	76693840	11510	11510	11510	11510	0
308	20241011	160100	76693840	11510	11510	11510	11510	0
309	20241011	160000	76693840	11510	11510	11510	11510	0
310	20241011	155900	76693840	11510	11510	11510	11510	0
311	20241011	155800	76693840	11510	11510	11510	11510	0
312	20241011	155700	76693840	11510	11510	11510	11510	0
313	20241011	155600	76693840	11510	11510	11510	11510	0
314	20241011	155500	76693840	11510	11510	11510	11510	0
315	20241011	155400	76693840	11510	11510	11510	11510	0
316	20241011	155300	76693840	11510	11510	11510	11510	0
317	20241011	155200	76693840	11510	11510	11510	11510	0
318	20241011	155100	76693840	11510	11510	11510	11510	0
319	20241011	155000	76693840	11510	11510	11510	11510	0
320	20241011	154900	76693840	11510	11510	11510	11510	0
321	20241011	154800	76693840	11510	11510	11510	11510	0
322	20241011	154700	76693840	11510	11510	11510	11510	0
323	20241011	154600	76693840	11510	11510	11510	11510	0
324	20241011	154500	76693840	11510	11510	11510	11510	0
325	20241011	154400	76693840	11510	11510	11510	11510	0
326	20241011	154300	76693840	11510	11510	11510	11510	0
327	20241011	154200	76693840	11510	11510	11510	11510	0
328	20241011	154100	76693840	11510	11510	11510	11510	0
329	20241011	154000	76693840	11510	11510	11510	11510	0
330	20241011	153900	76693840	11510	11510	11510	11510	0
331	20241011	153800	76693840	11510	11510	11510	11510	0
332	20241011	153700	76693840	11510	11510	11510	11510	49
333	20241011	153600	76693840	11510	11510	11510	11510	0
334	20241011	153500	76693840	11510	11510	11510	11510	0
335	20241011	153400	76693840	11510	11510	11510	11510	0
336	20241011	153300	76693840	11510	11510	11510	11510	0
337	20241011	153200	76693840	11510	11510	11510	11510	0
338	20241011	153100	76693840	11510	11510	11510	11510	0
339	20241011	153000	76693840	11510	11510	11510	11510	49
340	20241011	152900	76129850	11510	11510	11510	11510	0
341	20241011	152800	76129850	11510	11510	11510	11510	0
342	20241011	152700	76129850	11510	11510	11510	11510	0
343	20241011	152600	76129850	11510	11510	11510	11510	0
344	20241011	152500	76129850	11510	11510	11510	11510	0
345	20241011	152400	76129850	11510	11510	11510	11510	0
346	20241011	152300	76129850	11510	11510	11510	11510	0
347	20241011	152200	76129850	11510	11510	11510	11510	0
348	20241011	152100	76129850	11510	11510	11510	11510	0
349	20241011	152000	76129850	11510	11510	11510	11510	0
350	20241011	151900	76129850	11510	11520	11520	11510	91
351	20241011	151800	75082430	11520	11510	11520	11510	44
352	20241011	151700	74575940	11520	11540	11540	11520	406
353	20241011	151600	69895180	11550	11550	11550	11550	30
354	20241011	151500	69548680	11550	11550	11550	11550	1
355	20241011	151400	69537130	11550	11550	11550	11550	0
356	20241011	151300	69537130	11550	11550	11550	11550	8
357	20241011	151200	69444730	11550	11550	11550	11550	0
358	20241011	151100	69444730	11550	11550	11550	11550	0
359	20241011	151000	69444730	11550	11550	11550	11550	2
360	20241011	150900	69421630	11590	11590	11590	11590	0
361	20241011	150800	69421630	11590	11590	11590	11590	0
362	20241011	150700	69421630	11590	11590	11590	11590	0
363	20241011	150600	69421630	11590	11590	11590	11590	0
364	20241011	150500	69421630	11590	11590	11590	11590	0
365	20241011	150400	69421630	11590	11590	11590	11590	0
366	20241011	150300	69421630	11590	11590	11590	11590	0
367	20241011	150200	69421630	11590	11590	11590	11590	0
368	20241011	150100	69421630	11590	11590	11590	11590	0
369	20241011	150000	69421630	11590	11590	11590	11590	1
370	20241011	145900	69410040	11590	11550	11590	11550	20
371	20241011	145800	69179000	11550	11550	11550	11550	0
372	20241011	145700	69179000	11550	11550	11550	11550	0
373	20241011	145600	69179000	11550	11550	11550	11550	2
374	20241011	145500	69155900	11550	11550	11550	11550	0
375	20241011	145400	69155900	11550	11550	11550	11550	1
376	20241011	145300	69144350	11600	11600	11600	11600	0
377	20241011	145200	69144350	11600	11600	11600	11600	0
378	20241011	145100	69144350	11600	11600	11600	11600	0
379	20241011	145000	69144350	11600	11600	11600	11600	1
380	20241011	144900	69132750	11550	11550	11550	11550	0
381	20241011	144800	69132750	11550	11550	11550	11550	0
382	20241011	144700	69132750	11550	11550	11550	11550	200
383	20241011	144600	66822750	11550	11570	11570	11550	208
384	20241011	144500	64417530	11650	11650	11650	11650	0
385	20241011	144400	64417530	11650	11650	11650	11650	0
386	20241011	144300	64417530	11650	11650	11650	11650	0
387	20241011	144200	64417530	11650	11650	11650	11650	0
388	20241011	144100	64417530	11650	11650	11650	11650	0
389	20241011	144000	64417530	11650	11650	11650	11650	0
390	20241011	143900	64417530	11650	11650	11650	11650	0
391	20241011	143800	64417530	11650	11650	11650	11650	0
392	20241011	143700	64417530	11650	11650	11650	11650	0
393	20241011	143600	64417530	11650	11650	11650	11650	0
394	20241011	143500	64417530	11650	11650	11650	11650	0
395	20241011	143400	64417530	11650	11650	11650	11650	0
396	20241011	143300	64417530	11650	11650	11650	11650	0
397	20241011	143200	64417530	11650	11650	11650	11650	0
398	20241011	143100	64417530	11650	11650	11650	11650	0
399	20241011	143000	64417530	11650	11650	11650	11650	0
400	20241011	142900	64417530	11650	11650	11650	11650	0
401	20241011	142800	64417530	11650	11650	11650	11650	0
402	20241011	142700	64417530	11650	11650	11650	11650	0
403	20241011	142600	64417530	11650	11650	11650	11650	0
404	20241011	142500	64417530	11650	11640	11650	11640	10
405	20241011	142400	64301050	11660	11660	11660	11660	0
406	20241011	142300	64301050	11660	11660	11660	11660	1
407	20241011	142200	64289390	11570	11570	11570	11570	0
408	20241011	142100	64289390	11570	11570	11570	11570	0
409	20241011	142000	64289390	11570	11570	11570	11570	0
410	20241011	141900	64289390	11570	11570	11570	11570	3
411	20241011	141800	64254680	11570	11570	11570	11570	0
412	20241011	141700	64254680	11570	11570	11570	11570	0
413	20241011	141600	64254680	11570	11570	11570	11570	38
414	20241011	141500	63815020	11570	11570	11570	11570	0
415	20241011	141400	63815020	11570	11570	11570	11570	100
416	20241011	141300	62658020	11560	11600	11600	11560	125
417	20241011	141200	61211790	11580	11580	11580	11580	0
418	20241011	141100	61211790	11580	11580	11580	11580	0
419	20241011	141000	61211790	11580	11580	11580	11580	0
420	20241011	140900	61211790	11580	11580	11580	11580	0
421	20241011	140800	61211790	11580	11580	11580	11580	0
422	20241011	140700	61211790	11580	11580	11580	11580	0
423	20241011	140600	61211790	11580	11580	11580	11580	0
424	20241011	140500	61211790	11580	11580	11580	11570	93
425	20241011	140400	60135720	11580	11580	11580	11580	0
426	20241011	140300	60135720	11580	11580	11580	11580	0
427	20241011	140200	60135720	11580	11580	11580	11580	0
428	20241011	140100	60135720	11580	11580	11580	11580	0
429	20241011	140000	60135720	11580	11580	11580	11580	0
430	20241011	135900	60135720	11580	11580	11580	11580	50
431	20241011	135800	59556720	11580	11590	11590	11580	87
432	20241011	135700	58548860	11590	11590	11590	11590	0
433	20241011	135600	58548860	11590	11590	11590	11590	0
434	20241011	135500	58548860	11590	11590	11590	11590	0
435	20241011	135400	58548860	11590	11590	11590	11590	6
436	20241011	135300	58479320	11590	11590	11590	11590	0
437	20241011	135200	58479320	11590	11590	11590	11590	0
438	20241011	135100	58479320	11590	11590	11590	11590	0
439	20241011	135000	58479320	11590	11590	11590	11590	0
440	20241011	134900	58479320	11590	11590	11590	11590	0
441	20241011	134800	58479320	11590	11590	11590	11590	8
442	20241011	134700	58386600	11630	11630	11630	11630	4
443	20241011	134600	58340080	11660	11660	11660	11660	0
444	20241011	134500	58340080	11660	11660	11660	11660	0
445	20241011	134400	58340080	11660	11660	11660	11660	0
446	20241011	134300	58340080	11660	11660	11660	11660	0
447	20241011	134200	58340080	11660	11660	11660	11660	0
448	20241011	134100	58340080	11660	11660	11660	11660	33
449	20241011	134000	57955300	11660	11660	11660	11660	22
450	20241011	133900	57698780	11700	11600	11700	11600	432
451	20241011	133800	52666030	11600	11580	11600	11580	602
452	20241011	133700	45687410	11570	11570	11570	11570	0
453	20241011	133600	45687410	11570	11570	11570	11570	4
454	20241011	133500	45641130	11580	11580	11580	11580	0
455	20241011	133400	45641130	11580	11580	11580	11580	0
456	20241011	133300	45641130	11580	11580	11580	11580	1
457	20241011	133200	45629550	11580	11580	11580	11580	0
458	20241011	133100	45629550	11580	11580	11580	11580	0
459	20241011	133000	45629550	11580	11580	11580	11580	0
460	20241011	132900	45629550	11580	11580	11580	11580	0
461	20241011	132800	45629550	11580	11580	11580	11580	0
462	20241011	132700	45629550	11580	11580	11580	11580	0
463	20241011	132600	45629550	11580	11580	11580	11580	0
464	20241011	132500	45629550	11580	11580	11580	11580	100
465	20241011	132400	44471550	11570	11570	11570	11570	0
466	20241011	132300	44471550	11570	11570	11570	11570	60
467	20241011	132200	43777350	11570	11570	11570	11570	8
468	20241011	132100	43684790	11570	11570	11570	11570	500
469	20241011	132000	37899790	11550	11550	11550	11550	0
470	20241011	131900	37899790	11550	11550	11550	11550	0
471	20241011	131800	37899790	11550	11550	11550	11550	0
472	20241011	131700	37899790	11550	11550	11550	11550	0
473	20241011	131600	37899790	11550	11550	11550	11550	86
474	20241011	131500	36906490	11550	11550	11550	11550	0
475	20241011	131400	36906490	11550	11550	11550	11550	0
476	20241011	131300	36906490	11550	11550	11550	11550	0
477	20241011	131200	36906490	11550	11550	11550	11550	0
478	20241011	131100	36906490	11550	11550	11550	11550	9
479	20241011	131000	36802540	11580	11580	11580	11580	0
480	20241011	130900	36802540	11580	11580	11580	11580	0
481	20241011	130800	36802540	11580	11580	11580	11580	0
482	20241011	130700	36802540	11580	11580	11580	11580	0
483	20241011	130600	36802540	11580	11580	11580	11580	0
484	20241011	130500	36802540	11580	11580	11580	11580	0
485	20241011	130400	36802540	11580	11580	11580	11580	0
486	20241011	130300	36802540	11580	11580	11580	11580	0
487	20241011	130200	36802540	11580	11580	11580	11580	0
488	20241011	130100	36802540	11580	11580	11580	11580	0
489	20241011	130000	36802540	11580	11580	11580	11580	0
490	20241011	125900	36802540	11580	11580	11580	11580	0
491	20241011	125800	36802540	11580	11580	11580	11580	0
492	20241011	125700	36802540	11580	11580	11580	11580	0
493	20241011	125600	36802540	11580	11580	11580	11580	0
494	20241011	125500	36802540	11580	11580	11580	11580	0
495	20241011	125400	36802540	11580	11580	11580	11580	0
496	20241011	125300	36802540	11580	11580	11580	11580	0
497	20241011	125200	36802540	11580	11580	11580	11580	0
498	20241011	125100	36802540	11580	11580	11580	11580	0
499	20241011	125000	36802540	11580	11580	11580	11580	0
500	20241011	124900	36802540	11580	11560	11580	11560	87
501	20241011	124800	35795340	11550	11550	11550	11550	0
502	20241011	124700	35795340	11550	11550	11550	11550	0
503	20241011	124600	35795340	11550	11550	11550	11550	0
504	20241011	124500	35795340	11550	11550	11550	11550	0
505	20241011	124400	35795340	11550	11550	11550	11550	0
506	20241011	124300	35795340	11550	11550	11550	11550	0
507	20241011	124200	35795340	11550	11550	11550	11550	0
508	20241011	124100	35795340	11550	11550	11550	11550	0
509	20241011	124000	35795340	11550	11550	11550	11550	0
510	20241011	123900	35795340	11550	11550	11550	11550	35
511	20241011	123800	35391090	11540	11540	11540	11540	0
512	20241011	123700	35391090	11540	11540	11540	11540	0
513	20241011	123600	35391090	11540	11540	11540	11540	0
514	20241011	123500	35391090	11540	11540	11540	11540	0
515	20241011	123400	35391090	11540	11540	11540	11540	20
516	20241011	123300	35160290	11540	11540	11540	11540	69
517	20241011	123200	34364030	11550	11550	11550	11550	0
518	20241011	123100	34364030	11550	11550	11550	11550	0
519	20241011	123000	34364030	11550	11550	11550	11550	0
520	20241011	122900	34364030	11550	11550	11550	11550	0
521	20241011	122800	34364030	11550	11550	11550	11550	0
522	20241011	122700	34364030	11550	11550	11550	11550	0
523	20241011	122600	34364030	11550	11550	11550	11550	0
524	20241011	122500	34364030	11550	11550	11550	11550	0
525	20241011	122400	34364030	11550	11550	11550	11550	0
526	20241011	122300	34364030	11550	11540	11550	11540	90
527	20241011	122200	33324540	11550	11550	11550	11550	0
528	20241011	122100	33324540	11550	11550	11550	11550	0
529	20241011	122000	33324540	11550	11550	11550	11550	0
530	20241011	121900	33324540	11550	11550	11550	11550	0
531	20241011	121800	33324540	11550	11550	11550	11550	0
532	20241011	121700	33324540	11550	11550	11550	11550	0
533	20241011	121600	33324540	11550	11550	11550	11550	0
534	20241011	121500	33324540	11550	11550	11550	11550	0
535	20241011	121400	33324540	11550	11550	11550	11550	0
536	20241011	121300	33324540	11550	11550	11550	11550	0
537	20241011	121200	33324540	11550	11550	11550	11550	0
538	20241011	121100	33324540	11550	11550	11550	11550	0
539	20241011	121000	33324540	11550	11550	11550	11550	0
540	20241011	120900	33324540	11550	11550	11550	11550	0
541	20241011	120800	33324540	11550	11550	11550	11550	0
542	20241011	120700	33324540	11550	11550	11550	11550	9
543	20241011	120600	33220590	11550	11550	11550	11550	0
544	20241011	120500	33220590	11550	11550	11550	11550	0
545	20241011	120400	33220590	11550	11550	11550	11550	0
546	20241011	120300	33220590	11550	11550	11550	11550	0
547	20241011	120200	33220590	11550	11550	11550	11550	0
548	20241011	120100	33220590	11550	11550	11550	11550	0
549	20241011	120000	33220590	11550	11550	11550	11550	0
550	20241011	115900	33220590	11550	11550	11550	11550	0
551	20241011	115800	33220590	11550	11550	11550	11550	0
552	20241011	115700	33220590	11550	11550	11550	11550	0
553	20241011	115600	33220590	11550	11550	11550	11550	0
554	20241011	115500	33220590	11550	11550	11550	11550	0
555	20241011	115400	33220590	11550	11550	11550	11550	0
556	20241011	115300	33220590	11550	11550	11550	11550	0
557	20241011	115200	33220590	11550	11550	11550	11550	2
558	20241011	115100	33197490	11550	11550	11550	11550	0
559	20241011	115000	33197490	11550	11550	11550	11550	0
560	20241011	114900	33197490	11550	11550	11550	11550	0
561	20241011	114800	33197490	11550	11550	11550	11550	0
562	20241011	114700	33197490	11550	11550	11550	11550	0
563	20241011	114600	33197490	11550	11550	11550	11550	0
564	20241011	114500	33197490	11550	11550	11550	11550	5
565	20241011	114400	33139740	11550	11550	11550	11550	0
566	20241011	114300	33139740	11550	11550	11550	11550	0
567	20241011	114200	33139740	11550	11550	11550	11550	0
568	20241011	114100	33139740	11550	11550	11550	11550	1
569	20241011	114000	33128190	11500	11500	11500	11500	0
570	20241011	113900	33128190	11500	11500	11500	11500	0
571	20241011	113800	33128190	11500	11500	11500	11500	0
572	20241011	113700	33128190	11500	11500	11500	11500	0
573	20241011	113600	33128190	11500	11500	11500	11500	0
574	20241011	113500	33128190	11500	11500	11500	11500	0
575	20241011	113400	33128190	11500	11500	11500	11500	0
576	20241011	113300	33128190	11500	11500	11500	11500	0
577	20241011	113200	33128190	11500	11500	11500	11500	0
578	20241011	113100	33128190	11500	11500	11500	11500	0
579	20241011	113000	33128190	11500	11500	11500	11500	0
580	20241011	112900	33128190	11500	11520	11520	11500	212
581	20241011	112800	30688400	11530	11530	11530	11530	20
582	20241011	112700	30457800	11520	11520	11520	11520	68
583	20241011	112600	29674440	11520	11520	11520	11520	83
584	20241011	112500	28718280	11520	11520	11520	11520	0
585	20241011	112400	28718280	11520	11540	11540	11520	69
586	20241011	112300	27923370	11520	11520	11520	11520	0
587	20241011	112200	27923370	11520	11520	11520	11520	0
588	20241011	112100	27923370	11520	11520	11520	11520	0
589	20241011	112000	27923370	11520	11520	11520	11520	0
590	20241011	111900	27923370	11520	11520	11520	11520	0
591	20241011	111800	27923370	11520	11520	11520	11520	0
592	20241011	111700	27923370	11520	11520	11520	11520	2
593	20241011	111600	27900330	11570	11570	11570	11570	1
594	20241011	111500	27888760	11570	11570	11570	11570	0
595	20241011	111400	27888760	11570	11570	11570	11570	5
596	20241011	111300	27830910	11520	11520	11520	11520	0
597	20241011	111200	27830910	11520	11520	11520	11520	0
598	20241011	111100	27830910	11520	11520	11520	11520	0
599	20241011	111000	27830910	11520	11520	11520	11520	0
600	20241011	110900	27830910	11520	11520	11520	11520	0
601	20241011	110800	27830910	11520	11520	11520	11520	0
602	20241011	110700	27830910	11520	11520	11520	11520	0
603	20241011	110600	27830910	11520	11520	11520	11520	0
604	20241011	110500	27830910	11520	11520	11520	11520	0
605	20241011	110400	27830910	11520	11520	11520	11520	0
606	20241011	110300	27830910	11520	11520	11520	11520	0
607	20241011	110200	27830910	11520	11520	11520	11520	0
608	20241011	110100	27830910	11520	11520	11520	11520	5
609	20241011	110000	27773310	11570	11570	11570	11570	1
610	20241011	105900	27761740	11520	11520	11520	11520	0
611	20241011	105800	27761740	11520	11520	11520	11520	5
612	20241011	105700	27704140	11510	11520	11520	11510	93
613	20241011	105600	26633350	11520	11530	11530	11520	33
614	20241011	105500	26252900	11530	11540	11540	11530	9
615	20241011	105400	26149060	11540	11540	11540	11540	0
616	20241011	105300	26149060	11540	11540	11540	11540	0
617	20241011	105200	26149060	11540	11540	11540	11540	0
618	20241011	105100	26149060	11540	11540	11540	11540	0
619	20241011	105000	26149060	11540	11600	11600	11540	14
620	20241011	104900	25987200	11600	11600	11600	11600	0
621	20241011	104800	25987200	11600	11600	11600	11600	8
622	20241011	104700	25894400	11600	11600	11600	11600	0
623	20241011	104600	25894400	11600	11600	11600	11600	0
624	20241011	104500	25894400	11600	11600	11600	11600	15
625	20241011	104400	25720400	11600	11600	11600	11600	0
626	20241011	104300	25720400	11600	11590	11600	11590	552
627	20241011	104200	19322110	11530	11530	11530	11530	0
628	20241011	104100	19322110	11530	11530	11530	11530	0
629	20241011	104000	19322110	11530	11530	11530	11530	0
630	20241011	103900	19322110	11530	11530	11530	11530	0
631	20241011	103800	19322110	11530	11530	11530	11530	0
632	20241011	103700	19322110	11530	11530	11530	11530	0
633	20241011	103600	19322110	11530	11530	11530	11530	0
634	20241011	103500	19322110	11530	11530	11530	11530	0
635	20241011	103400	19322110	11530	11530	11530	11530	0
636	20241011	103300	19322110	11530	11530	11530	11530	0
637	20241011	103200	19322110	11530	11530	11530	11530	0
638	20241011	103100	19322110	11530	11530	11530	11530	0
639	20241011	103000	19322110	11530	11530	11530	11530	0
640	20241011	102900	19322110	11530	11530	11530	11530	60
641	20241011	102800	18630310	11530	11530	11530	11530	0
642	20241011	102700	18630310	11530	11530	11530	11530	0
643	20241011	102600	18630310	11530	11530	11530	11530	0
644	20241011	102500	18630310	11530	11530	11530	11530	70
645	20241011	102400	17823210	11530	11530	11530	11530	17
646	20241011	102300	17627200	11590	11590	11590	11590	0
647	20241011	102200	17627200	11590	11530	11590	11530	12
648	20241011	102100	17488780	11590	11590	11590	11590	0
649	20241011	102000	17488780	11590	11590	11590	11590	10
650	20241011	101900	17372880	11590	11590	11590	11590	0
651	20241011	101800	17372880	11590	11590	11590	11590	0
652	20241011	101700	17372880	11590	11510	11590	11510	4
653	20241011	101600	17326600	11510	11510	11510	11510	0
654	20241011	101500	17326600	11510	11510	11510	11510	1
655	20241011	101400	17315090	11510	11530	11530	11510	372
656	20241011	101300	13029680	11600	11600	11600	11600	0
657	20241011	101200	13029680	11600	11600	11600	11600	0
658	20241011	101100	13029680	11600	11590	11600	11540	61
659	20241011	101000	12325430	11600	11600	11600	11600	0
660	20241011	100900	12325430	11600	11600	11600	11600	0
661	20241011	100800	12325430	11600	11600	11600	11600	0
662	20241011	100700	12325430	11600	11600	11600	11600	0
663	20241011	100600	12325430	11600	11600	11600	11600	1
664	20241011	100500	12313830	11530	11530	11530	11530	0
665	20241011	100400	12313830	11530	11530	11530	11530	0
666	20241011	100300	12313830	11530	11530	11530	11530	0
667	20241011	100200	12313830	11530	11530	11530	11530	48
668	20241011	100100	11760390	11530	11530	11530	11530	22
669	20241011	100000	11506730	11600	11600	11600	11600	1
670	20241011	095900	11495130	11530	11530	11530	11530	0
671	20241011	095800	11495130	11530	11530	11530	11530	0
672	20241011	095700	11495130	11530	11530	11530	11530	100
673	20241011	095600	10342130	11530	11530	11530	11530	0
674	20241011	095500	10342130	11530	11540	11540	11530	88
675	20241011	095400	9327440	11550	11550	11550	11550	0
676	20241011	095300	9327440	11550	11550	11550	11550	0
677	20241011	095200	9327440	11550	11550	11550	11550	54
678	20241011	095100	8703740	11560	11560	11560	11560	0
679	20241011	095000	8703740	11560	11560	11560	11560	4
680	20241011	094900	8657500	11600	11600	11600	11600	0
681	20241011	094800	8657500	11600	11600	11600	11600	2
682	20241011	094700	8634300	11600	11600	11600	11600	10
683	20241011	094600	8518300	11600	11600	11600	11600	30
684	20241011	094500	8170300	11600	11600	11600	11600	0
685	20241011	094400	8170300	11600	11600	11600	11600	11
686	20241011	094300	8042700	11600	11600	11600	11600	0
687	20241011	094200	8042700	11600	11600	11600	11600	4
688	20241011	094100	7996300	11560	11560	11560	11560	10
689	20241011	094000	7880700	11560	11560	11560	11560	2
690	20241011	093900	7857580	11570	11570	11570	11570	0
691	20241011	093800	7857580	11570	11570	11570	11570	7
692	20241011	093700	7776590	11580	11580	11580	11580	1
693	20241011	093600	7765010	11580	11590	11590	11580	9
694	20241011	093500	7660710	11590	11520	11590	11520	21
695	20241011	093400	7418720	11520	11520	11520	11520	8
696	20241011	093300	7326560	11520	11520	11520	11520	32
697	20241011	093200	6957920	11530	11530	11530	11530	0
698	20241011	093100	6957920	11530	11530	11600	11530	19
699	20241011	093000	6738740	11530	11530	11530	11530	0
700	20241011	092900	6738740	11530	11530	11530	11530	0
701	20241011	092800	6738740	11530	11530	11530	11530	0
702	20241011	092700	6738740	11530	11530	11530	11520	26
703	20241011	092600	6438980	11530	11530	11530	11530	0
704	20241011	092500	6438980	11530	11530	11530	11530	0
705	20241011	092400	6438980	11530	11530	11530	11530	0
706	20241011	092300	6438980	11530	11530	11530	11530	3
707	20241011	092200	6404390	11540	11540	11540	11540	0
708	20241011	092100	6404390	11540	11540	11540	11540	21
709	20241011	092000	6162050	11540	11540	11540	11540	0
710	20241011	091900	6162050	11540	11540	11540	11540	0
711	20241011	091800	6162050	11540	11540	11540	11540	2
712	20241011	091700	6138970	11560	11560	11560	11560	0
713	20241011	091600	6138970	11560	11560	11560	11560	60
714	20241011	091500	5445370	11560	11560	11560	11560	1
715	20241011	091400	5433810	11570	11510	11570	11500	377
716	20241011	091300	1097030	11520	11520	11520	11520	0
717	20241011	091200	1097030	11520	11520	11520	11520	1
718	20241011	091100	1085510	11570	11570	11570	11570	0
719	20241011	091000	1085510	11570	11570	11570	11570	0
720	20241011	090900	1085510	11570	11570	11570	11570	0
721	20241011	090800	1085510	11570	11570	11570	11570	0
722	20241011	090700	1085510	11570	11550	11570	11520	55
723	20241011	090600	451740	11570	11570	11570	11570	0
724	20241011	090500	451740	11570	11570	11570	11570	0
725	20241011	090400	451740	11570	11570	11570	11570	2
726	20241011	090300	428600	11570	11570	11570	11570	7
727	20241011	090200	347610	11570	11570	11570	11570	0
728	20241011	090100	347610	11570	11570	11570	11570	0
729	20241011	090000	347610	11570	11600	11600	11570	30