KissMeData/024090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190900	44314860	12360	12360	12360	12360	30
3	20241011	190800	44314860	12360	12360	12360	12360	0
4	20241011	190700	44314860	12360	12360	12360	12360	0
5	20241011	190600	44314860	12360	12360	12360	12360	0
6	20241011	190500	44314860	12360	12360	12360	12360	0
7	20241011	190400	44314860	12360	12360	12360	12360	0
8	20241011	190300	44314860	12360	12360	12360	12360	0
9	20241011	190200	44314860	12360	12360	12360	12360	0
10	20241011	190100	44314860	12360	12360	12360	12360	0
11	20241011	190000	44314860	12360	12360	12360	12360	0
12	20241011	185900	44314860	12360	12360	12360	12360	0
13	20241011	185800	44314860	12360	12360	12360	12360	0
14	20241011	185700	44314860	12360	12360	12360	12360	0
15	20241011	185600	44314860	12360	12360	12360	12360	0
16	20241011	185500	44314860	12360	12360	12360	12360	0
17	20241011	185400	44314860	12360	12360	12360	12360	0
18	20241011	185300	44314860	12360	12360	12360	12360	0
19	20241011	185200	44314860	12360	12360	12360	12360	0
20	20241011	185100	44314860	12360	12360	12360	12360	0
21	20241011	185000	44314860	12360	12360	12360	12360	0
22	20241011	184900	44314860	12360	12360	12360	12360	0
23	20241011	184800	44314860	12360	12360	12360	12360	0
24	20241011	184700	44314860	12360	12360	12360	12360	0
25	20241011	184600	44314860	12360	12360	12360	12360	0
26	20241011	184500	44314860	12360	12360	12360	12360	0
27	20241011	184400	44314860	12360	12360	12360	12360	0
28	20241011	184300	44314860	12360	12360	12360	12360	0
29	20241011	184200	44314860	12360	12360	12360	12360	0
30	20241011	184100	44314860	12360	12360	12360	12360	0
31	20241011	184000	44314860	12360	12360	12360	12360	0
32	20241011	183900	44314860	12360	12360	12360	12360	30
33	20241011	183800	44314860	12360	12360	12360	12360	0
34	20241011	183700	44314860	12360	12360	12360	12360	0
35	20241011	183600	44314860	12360	12360	12360	12360	0
36	20241011	183500	44314860	12360	12360	12360	12360	0
37	20241011	183400	44314860	12360	12360	12360	12360	0
38	20241011	183300	44314860	12360	12360	12360	12360	0
39	20241011	183200	44314860	12360	12360	12360	12360	0
40	20241011	183100	44314860	12360	12360	12360	12360	0
41	20241011	183000	44314860	12360	12360	12360	12360	0
42	20241011	182900	44314860	12360	12360	12360	12360	0
43	20241011	182800	44314860	12360	12360	12360	12360	0
44	20241011	182700	44314860	12360	12360	12360	12360	0
45	20241011	182600	44314860	12360	12360	12360	12360	0
46	20241011	182500	44314860	12360	12360	12360	12360	0
47	20241011	182400	44314860	12360	12360	12360	12360	0
48	20241011	182300	44314860	12360	12360	12360	12360	0
49	20241011	182200	44314860	12360	12360	12360	12360	0
50	20241011	182100	44314860	12360	12360	12360	12360	0
51	20241011	182000	44314860	12360	12360	12360	12360	0
52	20241011	181900	44314860	12360	12360	12360	12360	0
53	20241011	181800	44314860	12360	12360	12360	12360	0
54	20241011	181700	44314860	12360	12360	12360	12360	0
55	20241011	181600	44314860	12360	12360	12360	12360	0
56	20241011	181500	44314860	12360	12360	12360	12360	0
57	20241011	181400	44314860	12360	12360	12360	12360	0
58	20241011	181300	44314860	12360	12360	12360	12360	0
59	20241011	181200	44314860	12360	12360	12360	12360	0
60	20241011	181100	44314860	12360	12360	12360	12360	0
61	20241011	181000	44314860	12360	12360	12360	12360	0
62	20241011	180900	44314860	12360	12360	12360	12360	30
63	20241011	180800	44314860	12360	12360	12360	12360	0
64	20241011	180700	44314860	12360	12360	12360	12360	0
65	20241011	180600	44314860	12360	12360	12360	12360	0
66	20241011	180500	44314860	12360	12360	12360	12360	0
67	20241011	180400	44314860	12360	12360	12360	12360	0
68	20241011	180300	44314860	12360	12360	12360	12360	0
69	20241011	180200	44314860	12360	12360	12360	12360	0
70	20241011	180100	44314860	12360	12360	12360	12360	0
71	20241011	180000	44314860	12360	12360	12360	12360	0
72	20241011	175900	44314860	12360	12360	12360	12360	0
73	20241011	175800	44314860	12360	12360	12360	12360	0
74	20241011	175700	44314860	12360	12360	12360	12360	0
75	20241011	175600	44314860	12360	12360	12360	12360	0
76	20241011	175500	44314860	12360	12360	12360	12360	0
77	20241011	175400	44314860	12360	12360	12360	12360	0
78	20241011	175300	44314860	12360	12360	12360	12360	0
79	20241011	175200	44314860	12360	12360	12360	12360	0
80	20241011	175100	44314860	12360	12360	12360	12360	0
81	20241011	175000	44314860	12360	12360	12360	12360	0
82	20241011	174900	44314860	12360	12360	12360	12360	0
83	20241011	174800	44314860	12360	12360	12360	12360	0
84	20241011	174700	44314860	12360	12360	12360	12360	0
85	20241011	174600	44314860	12360	12360	12360	12360	0
86	20241011	174500	44314860	12360	12360	12360	12360	0
87	20241011	174400	44314860	12360	12360	12360	12360	0
88	20241011	174300	44314860	12360	12360	12360	12360	0
89	20241011	174200	44314860	12360	12360	12360	12360	0
90	20241011	174100	44314860	12360	12360	12360	12360	0
91	20241011	174000	44314860	12360	12360	12360	12360	0
92	20241011	173900	44314860	12360	12360	12360	12360	30
93	20241011	173800	44314860	12360	12360	12360	12360	0
94	20241011	173700	44314860	12360	12360	12360	12360	0
95	20241011	173600	44314860	12360	12360	12360	12360	0
96	20241011	173500	44314860	12360	12360	12360	12360	0
97	20241011	173400	44314860	12360	12360	12360	12360	0
98	20241011	173300	44314860	12360	12360	12360	12360	0
99	20241011	173200	44314860	12360	12360	12360	12360	0
100	20241011	173100	44314860	12360	12360	12360	12360	0
101	20241011	173000	44314860	12360	12360	12360	12360	0
102	20241011	172900	44314860	12360	12360	12360	12360	0
103	20241011	172800	44314860	12360	12360	12360	12360	0
104	20241011	172700	44314860	12360	12360	12360	12360	0
105	20241011	172600	44314860	12360	12360	12360	12360	0
106	20241011	172500	44314860	12360	12360	12360	12360	0
107	20241011	172400	44314860	12360	12360	12360	12360	0
108	20241011	172300	44314860	12360	12360	12360	12360	0
109	20241011	172200	44314860	12360	12360	12360	12360	0
110	20241011	172100	44314860	12360	12360	12360	12360	0
111	20241011	172000	44314860	12360	12360	12360	12360	0
112	20241011	171900	44314860	12360	12360	12360	12360	0
113	20241011	171800	44314860	12360	12360	12360	12360	0
114	20241011	171700	44314860	12360	12360	12360	12360	0
115	20241011	171600	44314860	12360	12360	12360	12360	0
116	20241011	171500	44314860	12360	12360	12360	12360	0
117	20241011	171400	44314860	12360	12360	12360	12360	0
118	20241011	171300	44314860	12360	12360	12360	12360	0
119	20241011	171200	44314860	12360	12360	12360	12360	0
120	20241011	171100	44314860	12360	12360	12360	12360	0
121	20241011	171000	44314860	12360	12360	12360	12360	0
122	20241011	170900	44314860	12360	12360	12360	12360	30
123	20241011	170800	44314860	12360	12360	12360	12360	0
124	20241011	170700	44314860	12360	12360	12360	12360	0
125	20241011	170600	44314860	12360	12360	12360	12360	0
126	20241011	170500	44314860	12360	12360	12360	12360	0
127	20241011	170400	44314860	12360	12360	12360	12360	0
128	20241011	170300	44314860	12360	12360	12360	12360	0
129	20241011	170200	44314860	12360	12360	12360	12360	0
130	20241011	170100	44314860	12360	12360	12360	12360	0
131	20241011	170000	44314860	12360	12360	12360	12360	0
132	20241011	165900	44314860	12360	12360	12360	12360	0
133	20241011	165800	44314860	12360	12360	12360	12360	0
134	20241011	165700	44314860	12360	12360	12360	12360	0
135	20241011	165600	44314860	12360	12360	12360	12360	0
136	20241011	165500	44314860	12360	12360	12360	12360	0
137	20241011	165400	44314860	12360	12360	12360	12360	0
138	20241011	165300	44314860	12360	12360	12360	12360	0
139	20241011	165200	44314860	12360	12360	12360	12360	0
140	20241011	165100	44314860	12360	12360	12360	12360	0
141	20241011	165000	44314860	12360	12360	12360	12360	0
142	20241011	164900	44314860	12360	12360	12360	12360	0
143	20241011	164800	44314860	12360	12360	12360	12360	0
144	20241011	164700	44314860	12360	12360	12360	12360	0
145	20241011	164600	44314860	12360	12360	12360	12360	0
146	20241011	164500	44314860	12360	12360	12360	12360	0
147	20241011	164400	44314860	12360	12360	12360	12360	0
148	20241011	164300	44314860	12360	12360	12360	12360	0
149	20241011	164200	44314860	12360	12360	12360	12360	0
150	20241011	164100	44314860	12360	12360	12360	12360	0
151	20241011	164000	44314860	12360	12360	12360	12360	0
152	20241011	163900	44314860	12360	12360	12360	12360	30
153	20241011	163800	44314860	12360	12360	12360	12360	0
154	20241011	163700	44314860	12360	12360	12360	12360	0
155	20241011	163600	44314860	12360	12360	12360	12360	0
156	20241011	163500	44314860	12360	12360	12360	12360	0
157	20241011	163400	44314860	12360	12360	12360	12360	0
158	20241011	163300	44314860	12360	12360	12360	12360	0
159	20241011	163200	44314860	12360	12360	12360	12360	0
160	20241011	163100	44314860	12360	12360	12360	12360	0
161	20241011	163000	44314860	12360	12360	12360	12360	0
162	20241011	162900	44314860	12360	12360	12360	12360	0
163	20241011	162800	44314860	12360	12360	12360	12360	0
164	20241011	162700	44314860	12360	12360	12360	12360	0
165	20241011	162600	44314860	12360	12360	12360	12360	0
166	20241011	162500	44314860	12360	12360	12360	12360	0
167	20241011	162400	44314860	12360	12360	12360	12360	0
168	20241011	162300	44314860	12360	12360	12360	12360	0
169	20241011	162200	44314860	12360	12360	12360	12360	0
170	20241011	162100	44314860	12360	12360	12360	12360	0
171	20241011	162000	44314860	12360	12360	12360	12360	0
172	20241011	161900	44314860	12360	12360	12360	12360	0
173	20241011	161800	44314860	12360	12360	12360	12360	0
174	20241011	161700	44314860	12360	12360	12360	12360	0
175	20241011	161600	44314860	12360	12360	12360	12360	0
176	20241011	161500	44314860	12360	12360	12360	12360	0
177	20241011	161400	44314860	12360	12360	12360	12360	0
178	20241011	161300	44314860	12360	12360	12360	12360	0
179	20241011	161200	44314860	12360	12360	12360	12360	0
180	20241011	161100	44314860	12360	12360	12360	12360	0
181	20241011	161000	44314860	12360	12360	12360	12360	0
182	20241011	160900	44314860	12360	12360	12360	12360	30
183	20241011	160800	44314860	12360	12360	12360	12360	0
184	20241011	160700	44314860	12360	12360	12360	12360	0
185	20241011	160600	44314860	12360	12360	12360	12360	0
186	20241011	160500	44314860	12360	12360	12360	12360	0
187	20241011	160400	44314860	12360	12360	12360	12360	0
188	20241011	160300	44314860	12360	12360	12360	12360	0
189	20241011	160200	44314860	12360	12360	12360	12360	0
190	20241011	160100	44314860	12360	12360	12360	12360	0
191	20241011	160000	44314860	12360	12360	12360	12360	0
192	20241011	155900	44314860	12360	12360	12360	12360	0
193	20241011	155800	44314860	12360	12360	12360	12360	0
194	20241011	155700	44314860	12360	12360	12360	12360	0
195	20241011	155600	44314860	12360	12360	12360	12360	0
196	20241011	155500	44314860	12360	12360	12360	12360	0
197	20241011	155400	44314860	12360	12360	12360	12360	0
198	20241011	155300	44314860	12360	12360	12360	12360	0
199	20241011	155200	44314860	12360	12360	12360	12360	0
200	20241011	155100	44314860	12360	12360	12360	12360	0
201	20241011	155000	44314860	12360	12360	12360	12360	0
202	20241011	154900	44314860	12360	12360	12360	12360	0
203	20241011	154800	44314860	12360	12360	12360	12360	0
204	20241011	154700	44314860	12360	12360	12360	12360	0
205	20241011	154600	44314860	12360	12360	12360	12360	0
206	20241011	154500	44314860	12360	12360	12360	12360	0
207	20241011	154400	44314860	12360	12360	12360	12360	0
208	20241011	154300	44314860	12360	12360	12360	12360	0
209	20241011	154200	44314860	12360	12360	12360	12360	0
210	20241011	154100	44314860	12360	12360	12360	12360	0
211	20241011	154000	44314860	12360	12360	12360	12360	0
212	20241011	153900	44314860	12360	12360	12360	12360	30
213	20241011	153800	44314860	12360	12360	12360	12360	0
214	20241011	153700	44314860	12360	12360	12360	12360	0
215	20241011	153600	44314860	12360	12360	12360	12360	0
216	20241011	153500	44314860	12360	12360	12360	12360	0
217	20241011	153400	44314860	12360	12360	12360	12360	0
218	20241011	153300	44314860	12360	12360	12360	12360	0
219	20241011	153200	44314860	12360	12360	12360	12360	0
220	20241011	153100	44314860	12360	12360	12360	12360	0
221	20241011	153000	44314860	12360	12360	12360	12360	30
222	20241011	152900	43944060	12350	12350	12350	12350	0
223	20241011	152800	43944060	12350	12350	12350	12350	0
224	20241011	152700	43944060	12350	12350	12350	12350	0
225	20241011	152600	43944060	12350	12350	12350	12350	0
226	20241011	152500	43944060	12350	12350	12350	12350	0
227	20241011	152400	43944060	12350	12350	12350	12350	0
228	20241011	152300	43944060	12350	12350	12350	12350	0
229	20241011	152200	43944060	12350	12350	12350	12350	0
230	20241011	152100	43944060	12350	12350	12350	12350	0
231	20241011	152000	43944060	12350	12350	12350	12350	0
232	20241011	151900	43944060	12350	12350	12350	12350	6
233	20241011	151800	43869960	12350	12400	12400	12350	54
234	20241011	151700	43200460	12380	12380	12380	12380	0
235	20241011	151600	43200460	12380	12380	12380	12380	0
236	20241011	151500	43200460	12380	12380	12380	12380	0
237	20241011	151400	43200460	12380	12380	12380	12380	0
238	20241011	151300	43200460	12380	12380	12380	12380	0
239	20241011	151200	43200460	12380	12360	12380	12360	32
240	20241011	151100	42804340	12380	12380	12380	12380	0
241	20241011	151000	42804340	12380	12340	12380	12340	4
242	20241011	150900	42754860	12350	12350	12350	12350	0
243	20241011	150800	42754860	12350	12350	12350	12350	3
244	20241011	150700	42717810	12390	12340	12390	12340	11
245	20241011	150600	42581780	12380	12390	12390	12340	38
246	20241011	150500	42111940	12340	12340	12390	12340	95
247	20241011	150400	40939190	12340	12340	12340	12340	40
248	20241011	150300	40445590	12330	12330	12330	12330	0
249	20241011	150200	40445590	12330	12330	12330	12330	0
250	20241011	150100	40445590	12330	12330	12330	12330	0
251	20241011	150000	40445590	12330	12330	12330	12330	5
252	20241011	145900	40383940	12330	12330	12330	12330	8
253	20241011	145800	40285300	12330	12330	12330	12330	153
254	20241011	145700	38398810	12330	12330	12330	12330	100
255	20241011	145600	37165810	12320	12320	12320	12320	0
256	20241011	145500	37165810	12320	12320	12320	12320	0
257	20241011	145400	37165810	12320	12320	12320	12320	0
258	20241011	145300	37165810	12320	12320	12320	12320	0
259	20241011	145200	37165810	12320	12320	12320	12320	0
260	20241011	145100	37165810	12320	12320	12320	12320	0
261	20241011	145000	37165810	12320	12320	12320	12320	3
262	20241011	144900	37128850	12320	12320	12320	12320	0
263	20241011	144800	37128850	12320	12320	12320	12320	0
264	20241011	144700	37128850	12320	12320	12320	12320	0
265	20241011	144600	37128850	12320	12360	12360	12320	204
266	20241011	144500	34613430	12370	12370	12370	12370	0
267	20241011	144400	34613430	12370	12370	12370	12370	96
268	20241011	144300	33425910	12370	12370	12370	12370	0
269	20241011	144200	33425910	12370	12370	12370	12370	0
270	20241011	144100	33425910	12370	12370	12370	12370	3
271	20241011	144000	33388800	12380	12380	12380	12380	0
272	20241011	143900	33388800	12380	12380	12380	12380	0
273	20241011	143800	33388800	12380	12380	12380	12380	20
274	20241011	143700	33141200	12380	12380	12380	12380	20
275	20241011	143600	32893600	12370	12370	12370	12370	0
276	20241011	143500	32893600	12370	12370	12370	12370	0
277	20241011	143400	32893600	12370	12370	12370	12370	0
278	20241011	143300	32893600	12370	12370	12370	12370	0
279	20241011	143200	32893600	12370	12370	12370	12370	0
280	20241011	143100	32893600	12370	12370	12370	12370	0
281	20241011	143000	32893600	12370	12370	12370	12370	0
282	20241011	142900	32893600	12370	12370	12370	12370	0
283	20241011	142800	32893600	12370	12370	12370	12370	0
284	20241011	142700	32893600	12370	12370	12370	12370	0
285	20241011	142600	32893600	12370	12370	12370	12370	0
286	20241011	142500	32893600	12370	12370	12370	12370	0
287	20241011	142400	32893600	12370	12370	12370	12370	0
288	20241011	142300	32893600	12370	12370	12370	12370	0
289	20241011	142200	32893600	12370	12370	12370	12370	0
290	20241011	142100	32893600	12370	12370	12370	12370	0
291	20241011	142000	32893600	12370	12370	12370	12370	0
292	20241011	141900	32893600	12370	12370	12370	12370	0
293	20241011	141800	32893600	12370	12370	12370	12370	5
294	20241011	141700	32831750	12350	12350	12350	12350	0
295	20241011	141600	32831750	12350	12350	12350	12350	0
296	20241011	141500	32831750	12350	12350	12350	12350	0
297	20241011	141400	32831750	12350	12350	12350	12350	0
298	20241011	141300	32831750	12350	12350	12350	12350	0
299	20241011	141200	32831750	12350	12350	12350	12350	0
300	20241011	141100	32831750	12350	12350	12350	12350	3
301	20241011	141000	32794700	12340	12340	12340	12340	11
302	20241011	140900	32658960	12330	12330	12330	12330	0
303	20241011	140800	32658960	12330	12330	12330	12330	0
304	20241011	140700	32658960	12330	12330	12330	12330	0
305	20241011	140600	32658960	12330	12330	12330	12330	0
306	20241011	140500	32658960	12330	12330	12330	12330	0
307	20241011	140400	32658960	12330	12330	12330	12330	100
308	20241011	140300	31425960	12380	12380	12380	12380	1
309	20241011	140200	31413580	12340	12390	12390	12340	379
310	20241011	140100	26727880	12400	12400	12400	12400	0
311	20241011	140000	26727880	12400	12400	12400	12400	0
312	20241011	135900	26727880	12400	12400	12400	12400	0
313	20241011	135800	26727880	12400	12400	12400	12400	0
314	20241011	135700	26727880	12400	12400	12400	12400	0
315	20241011	135600	26727880	12400	12400	12400	12400	0
316	20241011	135500	26727880	12400	12400	12400	12400	0
317	20241011	135400	26727880	12400	12400	12400	12400	0
318	20241011	135300	26727880	12400	12400	12400	12400	0
319	20241011	135200	26727880	12400	12400	12400	12400	0
320	20241011	135100	26727880	12400	12400	12400	12400	0
321	20241011	135000	26727880	12400	12400	12400	12400	0
322	20241011	134900	26727880	12400	12400	12400	12400	0
323	20241011	134800	26727880	12400	12400	12400	12400	0
324	20241011	134700	26727880	12400	12400	12400	12400	0
325	20241011	134600	26727880	12400	12400	12400	12400	0
326	20241011	134500	26727880	12400	12400	12400	12400	0
327	20241011	134400	26727880	12400	12400	12400	12400	0
328	20241011	134300	26727880	12400	12400	12400	12400	0
329	20241011	134200	26727880	12400	12400	12400	12400	0
330	20241011	134100	26727880	12400	12400	12400	12400	0
331	20241011	134000	26727880	12400	12400	12400	12400	0
332	20241011	133900	26727880	12400	12400	12400	12400	0
333	20241011	133800	26727880	12400	12400	12400	12400	0
334	20241011	133700	26727880	12400	12400	12400	12400	3
335	20241011	133600	26690680	12390	12390	12390	12390	0
336	20241011	133500	26690680	12390	12390	12390	12390	0
337	20241011	133400	26690680	12390	12390	12390	12390	0
338	20241011	133300	26690680	12390	12390	12390	12390	0
339	20241011	133200	26690680	12390	12390	12390	12390	0
340	20241011	133100	26690680	12390	12390	12390	12390	0
341	20241011	133000	26690680	12390	12390	12390	12390	0
342	20241011	132900	26690680	12390	12390	12390	12390	126
343	20241011	132800	25129540	12390	12390	12390	12390	0
344	20241011	132700	25129540	12390	12390	12390	12390	0
345	20241011	132600	25129540	12390	12390	12390	12390	0
346	20241011	132500	25129540	12390	12390	12390	12390	0
347	20241011	132400	25129540	12390	12390	12390	12390	0
348	20241011	132300	25129540	12390	12390	12390	12390	0
349	20241011	132200	25129540	12390	12390	12390	12390	0
350	20241011	132100	25129540	12390	12390	12390	12390	0
351	20241011	132000	25129540	12390	12390	12390	12390	0
352	20241011	131900	25129540	12390	12390	12390	12390	0
353	20241011	131800	25129540	12390	12390	12390	12390	0
354	20241011	131700	25129540	12390	12390	12390	12390	0
355	20241011	131600	25129540	12390	12390	12390	12390	0
356	20241011	131500	25129540	12390	12390	12390	12390	0
357	20241011	131400	25129540	12390	12390	12390	12390	0
358	20241011	131300	25129540	12390	12390	12390	12390	0
359	20241011	131200	25129540	12390	12390	12390	12390	0
360	20241011	131100	25129540	12390	12390	12390	12390	0
361	20241011	131000	25129540	12390	12390	12390	12390	0
362	20241011	130900	25129540	12390	12390	12390	12390	0
363	20241011	130800	25129540	12390	12390	12390	12390	0
364	20241011	130700	25129540	12390	12390	12390	12390	0
365	20241011	130600	25129540	12390	12390	12390	12390	0
366	20241011	130500	25129540	12390	12390	12390	12390	0
367	20241011	130400	25129540	12390	12390	12390	12390	0
368	20241011	130300	25129540	12390	12390	12390	12390	0
369	20241011	130200	25129540	12390	12390	12390	12390	0
370	20241011	130100	25129540	12390	12390	12390	12390	0
371	20241011	130000	25129540	12390	12390	12390	12390	0
372	20241011	125900	25129540	12390	12390	12390	12390	8
373	20241011	125800	25030420	12390	12390	12390	12390	0
374	20241011	125700	25030420	12390	12390	12390	12390	0
375	20241011	125600	25030420	12390	12390	12390	12390	7
376	20241011	125500	24943690	12390	12390	12390	12390	0
377	20241011	125400	24943690	12390	12390	12390	12390	7
378	20241011	125300	24856960	12390	12390	12390	12390	0
379	20241011	125200	24856960	12390	12390	12390	12390	0
380	20241011	125100	24856960	12390	12390	12390	12390	7
381	20241011	125000	24770230	12390	12390	12390	12390	0
382	20241011	124900	24770230	12390	12390	12390	12390	7
383	20241011	124800	24683500	12390	12390	12390	12390	0
384	20241011	124700	24683500	12390	12390	12390	12390	0
385	20241011	124600	24683500	12390	12390	12390	12390	7
386	20241011	124500	24596770	12390	12390	12390	12390	0
387	20241011	124400	24596770	12390	12390	12390	12390	7
388	20241011	124300	24510040	12390	12390	12390	12390	0
389	20241011	124200	24510040	12390	12390	12390	12390	7
390	20241011	124100	24423310	12390	12390	12390	12390	0
391	20241011	124000	24423310	12390	12390	12390	12390	0
392	20241011	123900	24423310	12390	12390	12390	12390	7
393	20241011	123800	24336580	12390	12390	12390	12390	0
394	20241011	123700	24336580	12390	12390	12390	12390	7
395	20241011	123600	24249850	12390	12390	12390	12390	0
396	20241011	123500	24249850	12390	12390	12390	12390	0
397	20241011	123400	24249850	12390	12390	12390	12390	7
398	20241011	123300	24163120	12390	12390	12390	12390	0
399	20241011	123200	24163120	12390	12390	12390	12390	7
400	20241011	123100	24076390	12390	12390	12390	12390	0
401	20241011	123000	24076390	12390	12390	12390	12390	7
402	20241011	122900	23989660	12390	12390	12390	12390	0
403	20241011	122800	23989660	12390	12390	12390	12390	0
404	20241011	122700	23989660	12390	12390	12390	12390	7
405	20241011	122600	23902930	12390	12390	12390	12390	0
406	20241011	122500	23902930	12390	12390	12390	12390	7
407	20241011	122400	23816200	12390	12390	12390	12390	0
408	20241011	122300	23816200	12390	12390	12390	12390	0
409	20241011	122200	23816200	12390	12390	12390	12390	7
410	20241011	122100	23729470	12390	12390	12390	12390	0
411	20241011	122000	23729470	12390	12390	12390	12390	7
412	20241011	121900	23642740	12390	12390	12390	12390	0
413	20241011	121800	23642740	12390	12390	12390	12390	0
414	20241011	121700	23642740	12390	12390	12390	12390	7
415	20241011	121600	23556010	12390	12390	12390	12390	0
416	20241011	121500	23556010	12390	12390	12390	12390	7
417	20241011	121400	23469280	12390	12390	12390	12390	0
418	20241011	121300	23469280	12390	12390	12390	12390	7
419	20241011	121200	23382550	12400	12400	12400	12400	0
420	20241011	121100	23382550	12400	12400	12400	12400	0
421	20241011	121000	23382550	12400	12400	12400	12400	7
422	20241011	120900	23295750	12400	12400	12400	12400	0
423	20241011	120800	23295750	12400	12400	12400	12400	78
424	20241011	120700	22328550	12400	12400	12400	12400	0
425	20241011	120600	22328550	12400	12400	12400	12400	0
426	20241011	120500	22328550	12400	12400	12400	12400	7
427	20241011	120400	22241750	12400	12400	12400	12400	0
428	20241011	120300	22241750	12400	12400	12400	12400	8
429	20241011	120200	22142550	12400	12400	12400	12400	0
430	20241011	120100	22142550	12400	12400	12400	12400	7
431	20241011	120000	22055750	12400	12400	12400	12400	0
432	20241011	115900	22055750	12400	12400	12400	12400	0
433	20241011	115800	22055750	12400	12400	12400	12400	7
434	20241011	115700	21968950	12400	12400	12400	12400	0
435	20241011	115600	21968950	12400	12400	12400	12400	7
436	20241011	115500	21882150	12390	12390	12390	12390	0
437	20241011	115400	21882150	12390	12390	12390	12390	0
438	20241011	115300	21882150	12390	12390	12390	12390	7
439	20241011	115200	21795420	12390	12390	12390	12390	0
440	20241011	115100	21795420	12390	12390	12390	12390	7
441	20241011	115000	21708690	12390	12390	12390	12390	0
442	20241011	114900	21708690	12390	12390	12390	12390	7
443	20241011	114800	21621960	12390	12390	12390	12390	0
444	20241011	114700	21621960	12390	12390	12390	12390	0
445	20241011	114600	21621960	12390	12390	12390	12390	7
446	20241011	114500	21535230	12390	12390	12390	12390	0
447	20241011	114400	21535230	12390	12390	12390	12390	7
448	20241011	114300	21448500	12390	12390	12390	12390	0
449	20241011	114200	21448500	12390	12390	12390	12390	0
450	20241011	114100	21448500	12390	12390	12390	12390	7
451	20241011	114000	21361770	12390	12390	12390	12390	0
452	20241011	113900	21361770	12390	12390	12390	12390	7
453	20241011	113800	21275040	12400	12400	12400	12400	86
454	20241011	113700	20208640	12400	12400	12400	12400	14
455	20241011	113600	20035040	12400	12400	12400	12400	7
456	20241011	113500	19948240	12410	12410	12410	12410	0
457	20241011	113400	19948240	12410	12410	12410	12410	8
458	20241011	113300	19848960	12400	12400	12400	12400	0
459	20241011	113200	19848960	12400	12400	12400	12400	7
460	20241011	113100	19762160	12400	12400	12400	12400	0
461	20241011	113000	19762160	12400	12400	12400	12400	1
462	20241011	112900	19749760	12390	12390	12390	12390	7
463	20241011	112800	19663030	12400	12400	12400	12400	13
464	20241011	112700	19501830	12390	12390	12390	12390	7
465	20241011	112600	19415100	12390	12390	12390	12390	0
466	20241011	112500	19415100	12390	12390	12390	12390	0
467	20241011	112400	19415100	12390	12390	12390	12390	7
468	20241011	112300	19328370	12390	12390	12390	12390	0
469	20241011	112200	19328370	12390	12390	12390	12390	7
470	20241011	112100	19241640	12390	12390	12390	12390	0
471	20241011	112000	19241640	12390	12390	12390	12390	7
472	20241011	111900	19154910	12390	12390	12390	12390	0
473	20241011	111800	19154910	12390	12390	12390	12390	0
474	20241011	111700	19154910	12390	12390	12390	12390	7
475	20241011	111600	19068180	12390	12390	12390	12390	0
476	20241011	111500	19068180	12390	12390	12390	12390	7
477	20241011	111400	18981450	12380	12380	12380	12380	0
478	20241011	111300	18981450	12380	12380	12380	12380	0
479	20241011	111200	18981450	12380	12380	12380	12380	7
480	20241011	111100	18894790	12380	12380	12380	12380	0
481	20241011	111000	18894790	12380	12380	12380	12380	7
482	20241011	110900	18808130	12380	12380	12380	12380	0
483	20241011	110800	18808130	12380	12380	12380	12380	7
484	20241011	110700	18721470	12380	12380	12380	12380	0
485	20241011	110600	18721470	12380	12380	12380	12380	0
486	20241011	110500	18721470	12380	12380	12380	12380	8
487	20241011	110400	18622430	12380	12380	12380	12380	0
488	20241011	110300	18622430	12380	12380	12380	12380	7
489	20241011	110200	18535770	12380	12380	12380	12380	0
490	20241011	110100	18535770	12380	12380	12380	12380	0
491	20241011	110000	18535770	12380	12380	12380	12380	7
492	20241011	105900	18449110	12380	12380	12380	12380	0
493	20241011	105800	18449110	12380	12380	12380	12380	7
494	20241011	105700	18362450	12380	12380	12380	12380	0
495	20241011	105600	18362450	12380	12380	12380	12380	0
496	20241011	105500	18362450	12380	12380	12380	12380	7
497	20241011	105400	18275790	12390	12390	12390	12390	0
498	20241011	105300	18275790	12390	12390	12390	12390	10
499	20241011	105200	18151890	12370	12370	12370	12370	0
500	20241011	105100	18151890	12370	12370	12370	12370	7
501	20241011	105000	18065300	12370	12370	12370	12370	0
502	20241011	104900	18065300	12370	12370	12370	12370	0
503	20241011	104800	18065300	12370	12370	12370	12370	7
504	20241011	104700	17978710	12380	12380	12380	12380	0
505	20241011	104600	17978710	12380	12380	12380	12380	7
506	20241011	104500	17892050	12390	12390	12390	12390	0
507	20241011	104400	17892050	12390	12390	12390	12390	0
508	20241011	104300	17892050	12390	12390	12390	12390	8
509	20241011	104200	17792930	12400	12400	12400	12400	0
510	20241011	104100	17792930	12400	12400	12400	12400	3
511	20241011	104000	17755730	12400	12400	12400	12400	0
512	20241011	103900	17755730	12400	12410	12410	12400	13
513	20241011	103800	17594480	12400	12400	12400	12400	0
514	20241011	103700	17594480	12400	12400	12400	12400	0
515	20241011	103600	17594480	12400	12400	12400	12400	7
516	20241011	103500	17507680	12400	12400	12400	12400	0
517	20241011	103400	17507680	12400	12400	12400	12400	7
518	20241011	103300	17420880	12400	12400	12400	12400	0
519	20241011	103200	17420880	12400	12400	12400	12400	0
520	20241011	103100	17420880	12400	12400	12400	12400	7
521	20241011	103000	17334080	12400	12400	12400	12400	0
522	20241011	102900	17334080	12400	12400	12400	12400	7
523	20241011	102800	17247280	12400	12400	12400	12400	0
524	20241011	102700	17247280	12400	12400	12400	12400	7
525	20241011	102600	17160480	12450	12460	12460	12450	70
526	20241011	102500	16288910	12460	12460	12460	12460	0
527	20241011	102400	16288910	12460	12460	12460	12460	7
528	20241011	102300	16201690	12460	12410	12460	12410	35
529	20241011	102200	15766190	12400	12400	12400	12400	7
530	20241011	102100	15679390	12420	12420	12420	12420	20
531	20241011	102000	15430990	12420	12420	12420	12420	21
532	20241011	101900	15170170	12420	12420	12420	12400	33
533	20241011	101800	14760450	12420	12410	12420	12410	7
534	20241011	101700	14673520	12410	12410	12410	12400	8
535	20241011	101600	14574260	12400	12400	12400	12400	0
536	20241011	101500	14574260	12400	12400	12400	12400	0
537	20241011	101400	14574260	12400	12400	12400	12400	7
538	20241011	101300	14487460	12400	12400	12400	12400	0
539	20241011	101200	14487460	12400	12410	12410	12400	25
540	20241011	101100	14177390	12390	12390	12390	12390	0
541	20241011	101000	14177390	12390	12390	12390	12390	8
542	20241011	100900	14078270	12400	12400	12400	12400	0
543	20241011	100800	14078270	12400	12410	12410	12400	335
544	20241011	100700	9922990	12410	12410	12410	12410	8
545	20241011	100600	9823710	12420	12420	12420	12420	0
546	20241011	100500	9823710	12420	12440	12440	12420	502
547	20241011	100400	3584850	12440	12440	12440	12440	0
548	20241011	100300	3584850	12440	12440	12440	12440	0
549	20241011	100200	3584850	12440	12440	12440	12440	6
550	20241011	100100	3510210	12440	12440	12440	12440	0
551	20241011	100000	3510210	12440	12440	12440	12440	7
552	20241011	095900	3423130	12450	12450	12450	12450	6
553	20241011	095800	3348430	12450	12450	12450	12450	1
554	20241011	095700	3335980	12460	12460	12460	12460	0
555	20241011	095600	3335980	12460	12460	12460	12460	0
556	20241011	095500	3335980	12460	12460	12460	12460	2
557	20241011	095400	3311060	12450	12450	12450	12450	0
558	20241011	095300	3311060	12450	12450	12450	12450	7
559	20241011	095200	3223910	12450	12450	12450	12450	0
560	20241011	095100	3223910	12450	12450	12450	12450	0
561	20241011	095000	3223910	12450	12450	12450	12450	7
562	20241011	094900	3136760	12450	12450	12450	12450	0
563	20241011	094800	3136760	12450	12450	12450	12450	7
564	20241011	094700	3049610	12500	12460	12510	12460	18
565	20241011	094600	2824910	12510	12440	12510	12440	12
566	20241011	094500	2675400	12510	12450	12510	12450	31
567	20241011	094400	2288490	12450	12450	12510	12450	25
568	20241011	094300	1976540	12450	12450	12510	12450	15
569	20241011	094200	1789650	12460	12450	12460	12450	4
570	20241011	094100	1739830	12460	12460	12460	12450	6
571	20241011	094000	1665100	12470	12470	12470	12470	0
572	20241011	093900	1665100	12470	12470	12470	12470	2
573	20241011	093800	1640160	12470	12470	12470	12470	6
574	20241011	093700	1565340	12510	12510	12510	12510	99
575	20241011	093600	326850	12510	12510	12510	12510	0
576	20241011	093500	326850	12510	12510	12510	12510	0
577	20241011	093400	326850	12510	12510	12510	12510	0
578	20241011	093300	326850	12510	12530	12530	12510	2
579	20241011	093200	301810	12530	12530	12530	12530	1
580	20241011	093100	289280	12530	12530	12530	12530	1
581	20241011	093000	276750	12510	12510	12510	12510	0
582	20241011	092900	276750	12510	12510	12510	12510	0
583	20241011	092800	276750	12510	12510	12510	12510	0
584	20241011	092700	276750	12510	12510	12510	12510	0
585	20241011	092600	276750	12510	12510	12510	12510	1
586	20241011	092500	264240	12530	12530	12530	12530	0
587	20241011	092400	264240	12530	12530	12530	12530	2
588	20241011	092300	239180	12530	12530	12530	12530	0
589	20241011	092200	239180	12530	12530	12530	12530	1
590	20241011	092100	226650	12530	12530	12530	12530	0
591	20241011	092000	226650	12530	12530	12530	12530	0
592	20241011	091900	226650	12530	12530	12530	12530	1
593	20241011	091800	214120	12530	12530	12530	12530	0
594	20241011	091700	214120	12530	12530	12530	12530	1
595	20241011	091600	201590	12530	12530	12530	12530	0
596	20241011	091500	201590	12530	12620	12620	12530	5
597	20241011	091400	138670	12530	12530	12530	12530	0
598	20241011	091300	138670	12530	12530	12530	12530	0
599	20241011	091200	138670	12530	12530	12530	12530	1
600	20241011	091100	126140	12530	12530	12530	12530	0
601	20241011	091000	126140	12530	12530	12530	12530	0
602	20241011	090900	126140	12530	12530	12530	12530	2
603	20241011	090800	101080	12640	12540	12650	12540	8
604	20241011	090700	0	12530	12530	12530	12530	0
605	20241011	090600	0	12530	12530	12530	12530	0
606	20241011	090500	0	12530	12530	12530	12530	0
607	20241011	090400	0	12530	12530	12530	12530	0
608	20241011	090300	0	12530	12530	12530	12530	0
609	20241011	090200	0	12530	12530	12530	12530	0
610	20241011	090100	0	12530	12530	12530	12530	0
611	20241011	090000	0	12530	12530	12530	12530	0