KissMeData/080520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	22731825	3600	3600	3600	3600	407
3	20241011	195500	22731825	3600	3600	3600	3600	0
4	20241011	195400	22731825	3600	3600	3600	3600	0
5	20241011	195300	22731825	3600	3600	3600	3600	0
6	20241011	195200	22731825	3600	3600	3600	3600	0
7	20241011	195100	22731825	3600	3600	3600	3600	0
8	20241011	195000	22731825	3600	3600	3600	3600	0
9	20241011	194900	22731825	3600	3600	3600	3600	0
10	20241011	194800	22731825	3600	3600	3600	3600	0
11	20241011	194700	22731825	3600	3600	3600	3600	0
12	20241011	194600	22731825	3600	3600	3600	3600	0
13	20241011	194500	22731825	3600	3600	3600	3600	0
14	20241011	194400	22731825	3600	3600	3600	3600	0
15	20241011	194300	22731825	3600	3600	3600	3600	0
16	20241011	194200	22731825	3600	3600	3600	3600	0
17	20241011	194100	22731825	3600	3600	3600	3600	0
18	20241011	194000	22731825	3600	3600	3600	3600	0
19	20241011	193900	22731825	3600	3600	3600	3600	0
20	20241011	193800	22731825	3600	3600	3600	3600	0
21	20241011	193700	22731825	3600	3600	3600	3600	0
22	20241011	193600	22731825	3600	3600	3600	3600	0
23	20241011	193500	22731825	3600	3600	3600	3600	0
24	20241011	193400	22731825	3600	3600	3600	3600	0
25	20241011	193300	22731825	3600	3600	3600	3600	0
26	20241011	193200	22731825	3600	3600	3600	3600	0
27	20241011	193100	22731825	3600	3600	3600	3600	0
28	20241011	193000	22731825	3600	3600	3600	3600	0
29	20241011	192900	22731825	3600	3600	3600	3600	0
30	20241011	192800	22731825	3600	3600	3600	3600	0
31	20241011	192700	22731825	3600	3600	3600	3600	0
32	20241011	192600	22731825	3600	3600	3600	3600	407
33	20241011	192500	22731825	3600	3600	3600	3600	0
34	20241011	192400	22731825	3600	3600	3600	3600	0
35	20241011	192300	22731825	3600	3600	3600	3600	0
36	20241011	192200	22731825	3600	3600	3600	3600	0
37	20241011	192100	22731825	3600	3600	3600	3600	0
38	20241011	192000	22731825	3600	3600	3600	3600	0
39	20241011	191900	22731825	3600	3600	3600	3600	0
40	20241011	191800	22731825	3600	3600	3600	3600	0
41	20241011	191700	22731825	3600	3600	3600	3600	0
42	20241011	191600	22731825	3600	3600	3600	3600	0
43	20241011	191500	22731825	3600	3600	3600	3600	0
44	20241011	191400	22731825	3600	3600	3600	3600	0
45	20241011	191300	22731825	3600	3600	3600	3600	0
46	20241011	191200	22731825	3600	3600	3600	3600	0
47	20241011	191100	22731825	3600	3600	3600	3600	0
48	20241011	191000	22731825	3600	3600	3600	3600	0
49	20241011	190900	22731825	3600	3600	3600	3600	0
50	20241011	190800	22731825	3600	3600	3600	3600	0
51	20241011	190700	22731825	3600	3600	3600	3600	0
52	20241011	190600	22731825	3600	3600	3600	3600	0
53	20241011	190500	22731825	3600	3600	3600	3600	0
54	20241011	190400	22731825	3600	3600	3600	3600	0
55	20241011	190300	22731825	3600	3600	3600	3600	0
56	20241011	190200	22731825	3600	3600	3600	3600	0
57	20241011	190100	22731825	3600	3600	3600	3600	0
58	20241011	190000	22731825	3600	3600	3600	3600	0
59	20241011	185900	22731825	3600	3600	3600	3600	0
60	20241011	185800	22731825	3600	3600	3600	3600	0
61	20241011	185700	22731825	3600	3600	3600	3600	0
62	20241011	185600	22731825	3600	3600	3600	3600	407
63	20241011	185500	22731825	3600	3600	3600	3600	0
64	20241011	185400	22731825	3600	3600	3600	3600	0
65	20241011	185300	22731825	3600	3600	3600	3600	0
66	20241011	185200	22731825	3600	3600	3600	3600	0
67	20241011	185100	22731825	3600	3600	3600	3600	0
68	20241011	185000	22731825	3600	3600	3600	3600	0
69	20241011	184900	22731825	3600	3600	3600	3600	0
70	20241011	184800	22731825	3600	3600	3600	3600	0
71	20241011	184700	22731825	3600	3600	3600	3600	0
72	20241011	184600	22731825	3600	3600	3600	3600	0
73	20241011	184500	22731825	3600	3600	3600	3600	0
74	20241011	184400	22731825	3600	3600	3600	3600	0
75	20241011	184300	22731825	3600	3600	3600	3600	0
76	20241011	184200	22731825	3600	3600	3600	3600	0
77	20241011	184100	22731825	3600	3600	3600	3600	0
78	20241011	184000	22731825	3600	3600	3600	3600	0
79	20241011	183900	22731825	3600	3600	3600	3600	0
80	20241011	183800	22731825	3600	3600	3600	3600	0
81	20241011	183700	22731825	3600	3600	3600	3600	0
82	20241011	183600	22731825	3600	3600	3600	3600	0
83	20241011	183500	22731825	3600	3600	3600	3600	0
84	20241011	183400	22731825	3600	3600	3600	3600	0
85	20241011	183300	22731825	3600	3600	3600	3600	0
86	20241011	183200	22731825	3600	3600	3600	3600	0
87	20241011	183100	22731825	3600	3600	3600	3600	0
88	20241011	183000	22731825	3600	3600	3600	3600	0
89	20241011	182900	22731825	3600	3600	3600	3600	0
90	20241011	182800	22731825	3600	3600	3600	3600	0
91	20241011	182700	22731825	3600	3600	3600	3600	0
92	20241011	182600	22731825	3600	3600	3600	3600	407
93	20241011	182500	22731825	3600	3600	3600	3600	0
94	20241011	182400	22731825	3600	3600	3600	3600	0
95	20241011	182300	22731825	3600	3600	3600	3600	0
96	20241011	182200	22731825	3600	3600	3600	3600	0
97	20241011	182100	22731825	3600	3600	3600	3600	0
98	20241011	182000	22731825	3600	3600	3600	3600	0
99	20241011	181900	22731825	3600	3600	3600	3600	0
100	20241011	181800	22731825	3600	3600	3600	3600	0
101	20241011	181700	22731825	3600	3600	3600	3600	0
102	20241011	181600	22731825	3600	3600	3600	3600	0
103	20241011	181500	22731825	3600	3600	3600	3600	0
104	20241011	181400	22731825	3600	3600	3600	3600	0
105	20241011	181300	22731825	3600	3600	3600	3600	0
106	20241011	181200	22731825	3600	3600	3600	3600	0
107	20241011	181100	22731825	3600	3600	3600	3600	0
108	20241011	181000	22731825	3600	3600	3600	3600	0
109	20241011	180900	22731825	3600	3600	3600	3600	0
110	20241011	180800	22731825	3600	3600	3600	3600	0
111	20241011	180700	22731825	3600	3600	3600	3600	0
112	20241011	180600	22731825	3600	3600	3600	3600	0
113	20241011	180500	22731825	3600	3600	3600	3600	0
114	20241011	180400	22731825	3600	3600	3600	3600	0
115	20241011	180300	22731825	3600	3600	3600	3600	0
116	20241011	180200	22731825	3600	3600	3600	3600	0
117	20241011	180100	22731825	3600	3600	3600	3600	0
118	20241011	180000	22731825	3600	3600	3600	3600	0
119	20241011	175900	22731825	3600	3600	3600	3600	0
120	20241011	175800	22731825	3600	3600	3600	3600	0
121	20241011	175700	22731825	3600	3600	3600	3600	0
122	20241011	175600	22731825	3600	3600	3600	3600	407
123	20241011	175500	22731825	3600	3600	3600	3600	0
124	20241011	175400	22731825	3600	3600	3600	3600	0
125	20241011	175300	22731825	3600	3600	3600	3600	0
126	20241011	175200	22731825	3600	3600	3600	3600	0
127	20241011	175100	22731825	3600	3600	3600	3600	0
128	20241011	175000	22731825	3600	3600	3600	3600	0
129	20241011	174900	22731825	3600	3600	3600	3600	0
130	20241011	174800	22731825	3600	3600	3600	3600	0
131	20241011	174700	22731825	3600	3600	3600	3600	0
132	20241011	174600	22731825	3600	3600	3600	3600	0
133	20241011	174500	22731825	3600	3600	3600	3600	0
134	20241011	174400	22731825	3600	3600	3600	3600	0
135	20241011	174300	22731825	3600	3600	3600	3600	0
136	20241011	174200	22731825	3600	3600	3600	3600	0
137	20241011	174100	22731825	3600	3600	3600	3600	0
138	20241011	174000	22731825	3600	3600	3600	3600	0
139	20241011	173900	22731825	3600	3600	3600	3600	0
140	20241011	173800	22731825	3600	3600	3600	3600	0
141	20241011	173700	22731825	3600	3600	3600	3600	0
142	20241011	173600	22731825	3600	3600	3600	3600	0
143	20241011	173500	22731825	3600	3600	3600	3600	0
144	20241011	173400	22731825	3600	3600	3600	3600	0
145	20241011	173300	22731825	3600	3600	3600	3600	0
146	20241011	173200	22731825	3600	3600	3600	3600	0
147	20241011	173100	22731825	3600	3600	3600	3600	0
148	20241011	173000	22731825	3600	3600	3600	3600	0
149	20241011	172900	22731825	3600	3600	3600	3600	0
150	20241011	172800	22731825	3600	3600	3600	3600	0
151	20241011	172700	22731825	3600	3600	3600	3600	0
152	20241011	172600	22731825	3600	3600	3600	3600	407
153	20241011	172500	22731825	3600	3600	3600	3600	0
154	20241011	172400	22731825	3600	3600	3600	3600	0
155	20241011	172300	22731825	3600	3600	3600	3600	0
156	20241011	172200	22731825	3600	3600	3600	3600	0
157	20241011	172100	22731825	3600	3600	3600	3600	0
158	20241011	172000	22731825	3600	3600	3600	3600	0
159	20241011	171900	22731825	3600	3600	3600	3600	0
160	20241011	171800	22731825	3600	3600	3600	3600	0
161	20241011	171700	22731825	3600	3600	3600	3600	0
162	20241011	171600	22731825	3600	3600	3600	3600	0
163	20241011	171500	22731825	3600	3600	3600	3600	0
164	20241011	171400	22731825	3600	3600	3600	3600	0
165	20241011	171300	22731825	3600	3600	3600	3600	0
166	20241011	171200	22731825	3600	3600	3600	3600	0
167	20241011	171100	22731825	3600	3600	3600	3600	0
168	20241011	171000	22731825	3600	3600	3600	3600	0
169	20241011	170900	22731825	3600	3600	3600	3600	0
170	20241011	170800	22731825	3600	3600	3600	3600	0
171	20241011	170700	22731825	3600	3600	3600	3600	0
172	20241011	170600	22731825	3600	3600	3600	3600	0
173	20241011	170500	22731825	3600	3600	3600	3600	0
174	20241011	170400	22731825	3600	3600	3600	3600	0
175	20241011	170300	22731825	3600	3600	3600	3600	0
176	20241011	170200	22731825	3600	3600	3600	3600	0
177	20241011	170100	22731825	3600	3600	3600	3600	0
178	20241011	170000	22731825	3600	3600	3600	3600	0
179	20241011	165900	22731825	3600	3600	3600	3600	0
180	20241011	165800	22731825	3600	3600	3600	3600	0
181	20241011	165700	22731825	3600	3600	3600	3600	0
182	20241011	165600	22731825	3600	3600	3600	3600	407
183	20241011	165500	22731825	3600	3600	3600	3600	0
184	20241011	165400	22731825	3600	3600	3600	3600	0
185	20241011	165300	22731825	3600	3600	3600	3600	0
186	20241011	165200	22731825	3600	3600	3600	3600	0
187	20241011	165100	22731825	3600	3600	3600	3600	0
188	20241011	165000	22731825	3600	3600	3600	3600	0
189	20241011	164900	22731825	3600	3600	3600	3600	0
190	20241011	164800	22731825	3600	3600	3600	3600	0
191	20241011	164700	22731825	3600	3600	3600	3600	0
192	20241011	164600	22731825	3600	3600	3600	3600	0
193	20241011	164500	22731825	3600	3600	3600	3600	0
194	20241011	164400	22731825	3600	3600	3600	3600	0
195	20241011	164300	22731825	3600	3600	3600	3600	0
196	20241011	164200	22731825	3600	3600	3600	3600	0
197	20241011	164100	22731825	3600	3600	3600	3600	0
198	20241011	164000	22731825	3600	3600	3600	3600	0
199	20241011	163900	22731825	3600	3600	3600	3600	0
200	20241011	163800	22731825	3600	3600	3600	3600	0
201	20241011	163700	22731825	3600	3600	3600	3600	0
202	20241011	163600	22731825	3600	3600	3600	3600	0
203	20241011	163500	22731825	3600	3600	3600	3600	0
204	20241011	163400	22731825	3600	3600	3600	3600	0
205	20241011	163300	22731825	3600	3600	3600	3600	0
206	20241011	163200	22731825	3600	3600	3600	3600	0
207	20241011	163100	22731825	3600	3600	3600	3600	0
208	20241011	163000	22731825	3600	3600	3600	3600	0
209	20241011	162900	22731825	3600	3600	3600	3600	0
210	20241011	162800	22731825	3600	3600	3600	3600	0
211	20241011	162700	22731825	3600	3600	3600	3600	0
212	20241011	162600	22731825	3600	3600	3600	3600	407
213	20241011	162500	22731825	3600	3600	3600	3600	0
214	20241011	162400	22731825	3600	3600	3600	3600	0
215	20241011	162300	22731825	3600	3600	3600	3600	0
216	20241011	162200	22731825	3600	3600	3600	3600	0
217	20241011	162100	22731825	3600	3600	3600	3600	0
218	20241011	162000	22731825	3600	3600	3600	3600	0
219	20241011	161900	22731825	3600	3600	3600	3600	0
220	20241011	161800	22731825	3600	3600	3600	3600	0
221	20241011	161700	22731825	3600	3600	3600	3600	0
222	20241011	161600	22731825	3600	3600	3600	3600	0
223	20241011	161500	22731825	3600	3600	3600	3600	0
224	20241011	161400	22731825	3600	3600	3600	3600	0
225	20241011	161300	22731825	3600	3600	3600	3600	0
226	20241011	161200	22731825	3600	3600	3600	3600	0
227	20241011	161100	22731825	3600	3600	3600	3600	0
228	20241011	161000	22731825	3600	3600	3600	3600	0
229	20241011	160900	22731825	3600	3600	3600	3600	0
230	20241011	160800	22731825	3600	3600	3600	3600	0
231	20241011	160700	22731825	3600	3600	3600	3600	0
232	20241011	160600	22731825	3600	3600	3600	3600	0
233	20241011	160500	22731825	3600	3600	3600	3600	0
234	20241011	160400	22731825	3600	3600	3600	3600	0
235	20241011	160300	22731825	3600	3600	3600	3600	0
236	20241011	160200	22731825	3600	3600	3600	3600	0
237	20241011	160100	22731825	3600	3600	3600	3600	0
238	20241011	160000	22731825	3600	3600	3600	3600	0
239	20241011	155900	22731825	3600	3600	3600	3600	0
240	20241011	155800	22731825	3600	3600	3600	3600	0
241	20241011	155700	22731825	3600	3600	3600	3600	0
242	20241011	155600	22731825	3600	3600	3600	3600	407
243	20241011	155500	22731825	3600	3600	3600	3600	0
244	20241011	155400	22731825	3600	3600	3600	3600	0
245	20241011	155300	22731825	3600	3600	3600	3600	0
246	20241011	155200	22731825	3600	3600	3600	3600	0
247	20241011	155100	22731825	3600	3600	3600	3600	0
248	20241011	155000	22731825	3600	3600	3600	3600	0
249	20241011	154900	22731825	3600	3600	3600	3600	0
250	20241011	154800	22731825	3600	3600	3600	3600	0
251	20241011	154700	22731825	3600	3600	3600	3600	0
252	20241011	154600	22731825	3600	3600	3600	3600	0
253	20241011	154500	22731825	3600	3600	3600	3600	0
254	20241011	154400	22731825	3600	3600	3600	3600	0
255	20241011	154300	22731825	3600	3600	3600	3600	0
256	20241011	154200	22731825	3600	3600	3600	3600	0
257	20241011	154100	22731825	3600	3600	3600	3600	0
258	20241011	154000	22731825	3600	3600	3600	3600	0
259	20241011	153900	22731825	3600	3600	3600	3600	0
260	20241011	153800	22731825	3600	3600	3600	3600	0
261	20241011	153700	22731825	3600	3600	3600	3600	0
262	20241011	153600	22731825	3600	3600	3600	3600	0
263	20241011	153500	22731825	3600	3600	3600	3600	0
264	20241011	153400	22731825	3600	3600	3600	3600	0
265	20241011	153300	22731825	3600	3600	3600	3600	0
266	20241011	153200	22731825	3600	3600	3600	3600	0
267	20241011	153100	22731825	3600	3600	3600	3600	0
268	20241011	153000	22731825	3600	3600	3600	3600	407
269	20241011	152900	21266625	3585	3585	3585	3585	0
270	20241011	152800	21266625	3585	3585	3585	3585	0
271	20241011	152700	21266625	3585	3585	3585	3585	0
272	20241011	152600	21266625	3585	3585	3585	3585	0
273	20241011	152500	21266625	3585	3585	3585	3585	0
274	20241011	152400	21266625	3585	3585	3585	3585	0
275	20241011	152300	21266625	3585	3585	3585	3585	0
276	20241011	152200	21266625	3585	3585	3585	3585	0
277	20241011	152100	21266625	3585	3585	3585	3585	0
278	20241011	152000	21266625	3585	3585	3585	3585	0
279	20241011	151900	21266625	3585	3585	3585	3585	0
280	20241011	151800	21266625	3585	3585	3585	3585	72
281	20241011	151700	21008505	3600	3600	3600	3600	0
282	20241011	151600	21008505	3600	3585	3600	3585	501
283	20241011	151500	19212405	3585	3585	3585	3585	0
284	20241011	151400	19212405	3585	3585	3585	3585	0
285	20241011	151300	19212405	3585	3585	3585	3585	0
286	20241011	151200	19212405	3585	3585	3585	3585	0
287	20241011	151100	19212405	3585	3585	3585	3585	0
288	20241011	151000	19212405	3585	3585	3585	3585	0
289	20241011	150900	19212405	3585	3585	3585	3585	0
290	20241011	150800	19212405	3585	3585	3585	3585	0
291	20241011	150700	19212405	3585	3585	3585	3585	0
292	20241011	150600	19212405	3585	3585	3585	3585	0
293	20241011	150500	19212405	3585	3585	3585	3585	0
294	20241011	150400	19212405	3585	3585	3585	3585	0
295	20241011	150300	19212405	3585	3585	3585	3585	0
296	20241011	150200	19212405	3585	3585	3585	3585	0
297	20241011	150100	19212405	3585	3585	3585	3585	0
298	20241011	150000	19212405	3585	3585	3585	3585	0
299	20241011	145900	19212405	3585	3585	3585	3585	0
300	20241011	145800	19212405	3585	3585	3585	3585	0
301	20241011	145700	19212405	3585	3585	3585	3585	0
302	20241011	145600	19212405	3585	3585	3585	3585	0
303	20241011	145500	19212405	3585	3585	3585	3585	0
304	20241011	145400	19212405	3585	3585	3585	3585	0
305	20241011	145300	19212405	3585	3585	3585	3585	200
306	20241011	145200	18495405	3585	3585	3585	3585	0
307	20241011	145100	18495405	3585	3585	3585	3585	0
308	20241011	145000	18495405	3585	3585	3585	3585	0
309	20241011	144900	18495405	3585	3585	3585	3585	0
310	20241011	144800	18495405	3585	3585	3585	3585	0
311	20241011	144700	18495405	3585	3585	3585	3585	0
312	20241011	144600	18495405	3585	3585	3585	3585	0
313	20241011	144500	18495405	3585	3585	3585	3585	0
314	20241011	144400	18495405	3585	3585	3585	3585	0
315	20241011	144300	18495405	3585	3585	3585	3585	0
316	20241011	144200	18495405	3585	3585	3585	3585	0
317	20241011	144100	18495405	3585	3585	3585	3585	0
318	20241011	144000	18495405	3585	3585	3585	3585	0
319	20241011	143900	18495405	3585	3585	3585	3585	0
320	20241011	143800	18495405	3585	3585	3585	3585	0
321	20241011	143700	18495405	3585	3585	3585	3585	0
322	20241011	143600	18495405	3585	3585	3585	3585	0
323	20241011	143500	18495405	3585	3585	3585	3585	0
324	20241011	143400	18495405	3585	3585	3585	3585	0
325	20241011	143300	18495405	3585	3585	3585	3585	0
326	20241011	143200	18495405	3585	3585	3585	3585	0
327	20241011	143100	18495405	3585	3585	3585	3585	0
328	20241011	143000	18495405	3585	3585	3585	3585	0
329	20241011	142900	18495405	3585	3585	3585	3585	0
330	20241011	142800	18495405	3585	3585	3585	3585	0
331	20241011	142700	18495405	3585	3585	3585	3585	8
332	20241011	142600	18466725	3585	3585	3585	3585	0
333	20241011	142500	18466725	3585	3585	3585	3585	0
334	20241011	142400	18466725	3585	3585	3585	3585	0
335	20241011	142300	18466725	3585	3585	3585	3585	328
336	20241011	142200	17290845	3585	3585	3585	3585	0
337	20241011	142100	17290845	3585	3585	3585	3585	0
338	20241011	142000	17290845	3585	3585	3585	3585	0
339	20241011	141900	17290845	3585	3585	3585	3585	986
340	20241011	141800	13756035	3585	3585	3585	3585	0
341	20241011	141700	13756035	3585	3585	3585	3585	0
342	20241011	141600	13756035	3585	3590	3590	3585	140
343	20241011	141500	13254125	3595	3595	3595	3595	0
344	20241011	141400	13254125	3595	3595	3595	3595	0
345	20241011	141300	13254125	3595	3595	3595	3595	0
346	20241011	141200	13254125	3595	3595	3595	3595	0
347	20241011	141100	13254125	3595	3595	3595	3595	0
348	20241011	141000	13254125	3595	3595	3595	3595	0
349	20241011	140900	13254125	3595	3595	3595	3595	0
350	20241011	140800	13254125	3595	3595	3595	3595	0
351	20241011	140700	13254125	3595	3595	3595	3595	0
352	20241011	140600	13254125	3595	3595	3595	3595	0
353	20241011	140500	13254125	3595	3595	3595	3595	0
354	20241011	140400	13254125	3595	3595	3595	3595	0
355	20241011	140300	13254125	3595	3595	3595	3595	0
356	20241011	140200	13254125	3595	3595	3595	3595	30
357	20241011	140100	13146275	3580	3580	3580	3580	0
358	20241011	140000	13146275	3580	3580	3580	3580	0
359	20241011	135900	13146275	3580	3580	3580	3580	0
360	20241011	135800	13146275	3580	3580	3580	3580	0
361	20241011	135700	13146275	3580	3580	3580	3580	0
362	20241011	135600	13146275	3580	3580	3580	3580	0
363	20241011	135500	13146275	3580	3580	3580	3580	0
364	20241011	135400	13146275	3580	3580	3580	3580	0
365	20241011	135300	13146275	3580	3580	3580	3580	0
366	20241011	135200	13146275	3580	3580	3580	3580	0
367	20241011	135100	13146275	3580	3580	3580	3580	0
368	20241011	135000	13146275	3580	3580	3580	3580	0
369	20241011	134900	13146275	3580	3580	3580	3580	0
370	20241011	134800	13146275	3580	3580	3580	3580	0
371	20241011	134700	13146275	3580	3580	3580	3580	0
372	20241011	134600	13146275	3580	3580	3580	3580	0
373	20241011	134500	13146275	3580	3580	3580	3580	0
374	20241011	134400	13146275	3580	3580	3580	3580	0
375	20241011	134300	13146275	3580	3580	3580	3580	0
376	20241011	134200	13146275	3580	3580	3580	3580	0
377	20241011	134100	13146275	3580	3580	3580	3580	0
378	20241011	134000	13146275	3580	3580	3580	3580	0
379	20241011	133900	13146275	3580	3580	3580	3580	0
380	20241011	133800	13146275	3580	3580	3580	3580	0
381	20241011	133700	13146275	3580	3580	3580	3580	0
382	20241011	133600	13146275	3580	3580	3580	3580	0
383	20241011	133500	13146275	3580	3580	3580	3580	0
384	20241011	133400	13146275	3580	3580	3580	3580	47
385	20241011	133300	12978015	3600	3600	3600	3600	0
386	20241011	133200	12978015	3600	3600	3600	3600	0
387	20241011	133100	12978015	3600	3600	3600	3600	0
388	20241011	133000	12978015	3600	3600	3600	3600	0
389	20241011	132900	12978015	3600	3600	3600	3600	0
390	20241011	132800	12978015	3600	3600	3600	3600	0
391	20241011	132700	12978015	3600	3600	3600	3600	0
392	20241011	132600	12978015	3600	3600	3600	3600	0
393	20241011	132500	12978015	3600	3600	3600	3600	0
394	20241011	132400	12978015	3600	3600	3600	3600	0
395	20241011	132300	12978015	3600	3600	3600	3600	0
396	20241011	132200	12978015	3600	3600	3600	3600	0
397	20241011	132100	12978015	3600	3600	3600	3600	0
398	20241011	132000	12978015	3600	3600	3600	3600	0
399	20241011	131900	12978015	3600	3600	3600	3600	0
400	20241011	131800	12978015	3600	3600	3600	3600	0
401	20241011	131700	12978015	3600	3600	3600	3600	0
402	20241011	131600	12978015	3600	3600	3600	3600	0
403	20241011	131500	12978015	3600	3600	3600	3600	0
404	20241011	131400	12978015	3600	3600	3600	3600	0
405	20241011	131300	12978015	3600	3600	3600	3600	0
406	20241011	131200	12978015	3600	3600	3600	3600	0
407	20241011	131100	12978015	3600	3600	3600	3600	0
408	20241011	131000	12978015	3600	3600	3600	3600	0
409	20241011	130900	12978015	3600	3600	3600	3600	0
410	20241011	130800	12978015	3600	3600	3600	3600	0
411	20241011	130700	12978015	3600	3600	3600	3600	0
412	20241011	130600	12978015	3600	3600	3600	3600	0
413	20241011	130500	12978015	3600	3600	3600	3600	0
414	20241011	130400	12978015	3600	3600	3600	3600	0
415	20241011	130300	12978015	3600	3600	3600	3600	0
416	20241011	130200	12978015	3600	3600	3600	3600	0
417	20241011	130100	12978015	3600	3600	3600	3600	0
418	20241011	130000	12978015	3600	3600	3600	3600	0
419	20241011	125900	12978015	3600	3600	3600	3600	0
420	20241011	125800	12978015	3600	3600	3600	3600	0
421	20241011	125700	12978015	3600	3600	3600	3600	0
422	20241011	125600	12978015	3600	3600	3600	3600	0
423	20241011	125500	12978015	3600	3600	3600	3600	0
424	20241011	125400	12978015	3600	3600	3600	3600	0
425	20241011	125300	12978015	3600	3600	3600	3600	0
426	20241011	125200	12978015	3600	3600	3600	3600	0
427	20241011	125100	12978015	3600	3600	3600	3600	1
428	20241011	125000	12974415	3580	3580	3580	3580	0
429	20241011	124900	12974415	3580	3580	3580	3580	0
430	20241011	124800	12974415	3580	3585	3585	3580	162
431	20241011	124700	12394125	3625	3630	3630	3625	85
432	20241011	124600	12085885	3630	3630	3630	3630	1
433	20241011	124500	12082255	3630	3620	3630	3620	242
434	20241011	124400	11204315	3625	3625	3625	3625	0
435	20241011	124300	11204315	3625	3625	3625	3625	0
436	20241011	124200	11204315	3625	3625	3625	3625	0
437	20241011	124100	11204315	3625	3625	3625	3625	19
438	20241011	124000	11135440	3625	3625	3625	3625	58
439	20241011	123900	10925190	3625	3625	3625	3625	0
440	20241011	123800	10925190	3625	3625	3625	3625	348
441	20241011	123700	9663690	3625	3620	3625	3620	152
442	20241011	123600	9112695	3625	3625	3625	3625	0
443	20241011	123500	9112695	3625	3625	3625	3625	0
444	20241011	123400	9112695	3625	3625	3625	3625	0
445	20241011	123300	9112695	3625	3625	3625	3625	100
446	20241011	123200	8750195	3625	3620	3625	3620	210
447	20241011	123100	7989275	3620	3595	3620	3595	246
448	20241011	123000	7103285	3595	3595	3595	3595	0
449	20241011	122900	7103285	3595	3590	3595	3590	10
450	20241011	122800	7067360	3570	3570	3570	3570	0
451	20241011	122700	7067360	3570	3570	3570	3570	3
452	20241011	122600	7056650	3565	3565	3565	3565	0
453	20241011	122500	7056650	3565	3565	3565	3565	0
454	20241011	122400	7056650	3565	3565	3565	3565	0
455	20241011	122300	7056650	3565	3565	3565	3565	0
456	20241011	122200	7056650	3565	3565	3565	3565	0
457	20241011	122100	7056650	3565	3565	3565	3565	0
458	20241011	122000	7056650	3565	3565	3565	3565	0
459	20241011	121900	7056650	3565	3565	3565	3565	0
460	20241011	121800	7056650	3565	3565	3565	3565	0
461	20241011	121700	7056650	3565	3565	3565	3565	0
462	20241011	121600	7056650	3565	3565	3565	3565	0
463	20241011	121500	7056650	3565	3565	3565	3565	0
464	20241011	121400	7056650	3565	3565	3565	3565	0
465	20241011	121300	7056650	3565	3565	3565	3565	0
466	20241011	121200	7056650	3565	3565	3565	3565	0
467	20241011	121100	7056650	3565	3565	3565	3565	0
468	20241011	121000	7056650	3565	3565	3565	3565	0
469	20241011	120900	7056650	3565	3565	3565	3565	0
470	20241011	120800	7056650	3565	3565	3565	3565	0
471	20241011	120700	7056650	3565	3565	3565	3565	0
472	20241011	120600	7056650	3565	3565	3565	3565	0
473	20241011	120500	7056650	3565	3565	3565	3565	0
474	20241011	120400	7056650	3565	3565	3565	3565	0
475	20241011	120300	7056650	3565	3565	3565	3565	0
476	20241011	120200	7056650	3565	3565	3565	3565	0
477	20241011	120100	7056650	3565	3565	3565	3565	0
478	20241011	120000	7056650	3565	3565	3565	3565	0
479	20241011	115900	7056650	3565	3565	3565	3565	0
480	20241011	115800	7056650	3565	3565	3565	3565	0
481	20241011	115700	7056650	3565	3565	3565	3565	0
482	20241011	115600	7056650	3565	3565	3565	3565	0
483	20241011	115500	7056650	3565	3565	3565	3565	1
484	20241011	115400	7053085	3560	3560	3560	3560	0
485	20241011	115300	7053085	3560	3560	3560	3560	0
486	20241011	115200	7053085	3560	3560	3560	3560	0
487	20241011	115100	7053085	3560	3560	3560	3560	0
488	20241011	115000	7053085	3560	3560	3560	3560	0
489	20241011	114900	7053085	3560	3560	3560	3560	0
490	20241011	114800	7053085	3560	3560	3560	3560	0
491	20241011	114700	7053085	3560	3565	3565	3560	1207
492	20241011	114600	2755430	3565	3565	3565	3565	0
493	20241011	114500	2755430	3565	3565	3565	3565	0
494	20241011	114400	2755430	3565	3565	3565	3565	0
495	20241011	114300	2755430	3565	3565	3565	3565	0
496	20241011	114200	2755430	3565	3565	3565	3565	0
497	20241011	114100	2755430	3565	3565	3565	3565	0
498	20241011	114000	2755430	3565	3565	3565	3565	0
499	20241011	113900	2755430	3565	3570	3570	3565	35
500	20241011	113800	2630510	3575	3575	3575	3575	3
501	20241011	113700	2619785	3575	3575	3575	3575	0
502	20241011	113600	2619785	3575	3575	3575	3575	0
503	20241011	113500	2619785	3575	3575	3575	3575	0
504	20241011	113400	2619785	3575	3575	3575	3575	0
505	20241011	113300	2619785	3575	3575	3575	3575	77
506	20241011	113200	2344510	3570	3570	3570	3570	0
507	20241011	113100	2344510	3570	3570	3570	3570	0
508	20241011	113000	2344510	3570	3570	3570	3570	0
509	20241011	112900	2344510	3570	3570	3570	3570	0
510	20241011	112800	2344510	3570	3570	3570	3570	0
511	20241011	112700	2344510	3570	3570	3570	3570	0
512	20241011	112600	2344510	3570	3570	3570	3570	0
513	20241011	112500	2344510	3570	3570	3570	3570	0
514	20241011	112400	2344510	3570	3570	3570	3570	0
515	20241011	112300	2344510	3570	3570	3570	3570	0
516	20241011	112200	2344510	3570	3570	3570	3570	0
517	20241011	112100	2344510	3570	3570	3570	3570	0
518	20241011	112000	2344510	3570	3570	3570	3570	0
519	20241011	111900	2344510	3570	3570	3570	3570	0
520	20241011	111800	2344510	3570	3570	3570	3570	0
521	20241011	111700	2344510	3570	3570	3570	3570	0
522	20241011	111600	2344510	3570	3570	3570	3570	0
523	20241011	111500	2344510	3570	3570	3570	3570	0
524	20241011	111400	2344510	3570	3580	3580	3570	500
525	20241011	111300	558350	3600	3600	3600	3600	0
526	20241011	111200	558350	3600	3600	3600	3600	0
527	20241011	111100	558350	3600	3600	3600	3600	0
528	20241011	111000	558350	3600	3600	3600	3600	0
529	20241011	110900	558350	3600	3600	3600	3600	0
530	20241011	110800	558350	3600	3600	3600	3600	0
531	20241011	110700	558350	3600	3600	3600	3600	0
532	20241011	110600	558350	3600	3600	3600	3600	0
533	20241011	110500	558350	3600	3600	3600	3600	0
534	20241011	110400	558350	3600	3600	3600	3600	0
535	20241011	110300	558350	3600	3600	3600	3600	0
536	20241011	110200	558350	3600	3600	3600	3600	0
537	20241011	110100	558350	3600	3600	3600	3600	0
538	20241011	110000	558350	3600	3600	3600	3600	0
539	20241011	105900	558350	3600	3600	3600	3600	0
540	20241011	105800	558350	3600	3600	3600	3600	0
541	20241011	105700	558350	3600	3600	3600	3600	0
542	20241011	105600	558350	3600	3600	3600	3600	0
543	20241011	105500	558350	3600	3600	3600	3600	0
544	20241011	105400	558350	3600	3600	3600	3600	0
545	20241011	105300	558350	3600	3600	3600	3600	0
546	20241011	105200	558350	3600	3600	3600	3600	0
547	20241011	105100	558350	3600	3600	3600	3600	0
548	20241011	105000	558350	3600	3600	3600	3600	0
549	20241011	104900	558350	3600	3600	3600	3600	0
550	20241011	104800	558350	3600	3600	3600	3600	0
551	20241011	104700	558350	3600	3600	3600	3600	0
552	20241011	104600	558350	3600	3600	3600	3600	0
553	20241011	104500	558350	3600	3600	3600	3600	0
554	20241011	104400	558350	3600	3600	3600	3600	0
555	20241011	104300	558350	3600	3600	3600	3600	0
556	20241011	104200	558350	3600	3600	3600	3600	0
557	20241011	104100	558350	3600	3600	3600	3600	0
558	20241011	104000	558350	3600	3600	3600	3600	0
559	20241011	103900	558350	3600	3600	3600	3600	1
560	20241011	103800	554750	3575	3575	3575	3575	0
561	20241011	103700	554750	3575	3575	3575	3575	0
562	20241011	103600	554750	3575	3575	3575	3575	0
563	20241011	103500	554750	3575	3575	3575	3575	0
564	20241011	103400	554750	3575	3575	3575	3575	0
565	20241011	103300	554750	3575	3575	3575	3575	0
566	20241011	103200	554750	3575	3575	3575	3575	0
567	20241011	103100	554750	3575	3575	3575	3575	0
568	20241011	103000	554750	3575	3575	3575	3575	0
569	20241011	102900	554750	3575	3575	3575	3575	0
570	20241011	102800	554750	3575	3575	3575	3575	0
571	20241011	102700	554750	3575	3575	3575	3575	0
572	20241011	102600	554750	3575	3575	3575	3575	0
573	20241011	102500	554750	3575	3575	3575	3575	0
574	20241011	102400	554750	3575	3580	3580	3575	50
575	20241011	102300	375975	3575	3575	3575	3575	0
576	20241011	102200	375975	3575	3575	3575	3575	0
577	20241011	102100	375975	3575	3575	3575	3575	0
578	20241011	102000	375975	3575	3575	3575	3575	0
579	20241011	101900	375975	3575	3575	3575	3575	0
580	20241011	101800	375975	3575	3575	3575	3575	0
581	20241011	101700	375975	3575	3575	3575	3575	0
582	20241011	101600	375975	3575	3575	3575	3575	0
583	20241011	101500	375975	3575	3575	3575	3575	0
584	20241011	101400	375975	3575	3575	3575	3575	0
585	20241011	101300	375975	3575	3575	3575	3575	7
586	20241011	101200	350950	3580	3580	3580	3580	0
587	20241011	101100	350950	3580	3580	3580	3580	91
588	20241011	101000	25170	3585	3585	3585	3585	0
589	20241011	100900	25170	3585	3585	3585	3585	0
590	20241011	100800	25170	3585	3585	3585	3585	0
591	20241011	100700	25170	3585	3585	3585	3585	2
592	20241011	100600	18000	3600	3600	3600	3600	0
593	20241011	100500	18000	3600	3600	3600	3600	0
594	20241011	100400	18000	3600	3600	3600	3600	0
595	20241011	100300	18000	3600	3600	3600	3600	0
596	20241011	100200	18000	3600	3600	3600	3600	0
597	20241011	100100	18000	3600	3600	3600	3600	0
598	20241011	100000	18000	3600	3600	3600	3600	0
599	20241011	095900	18000	3600	3600	3600	3600	0
600	20241011	095800	18000	3600	3600	3600	3600	0
601	20241011	095700	18000	3600	3600	3600	3600	0
602	20241011	095600	18000	3600	3600	3600	3600	0
603	20241011	095500	18000	3600	3600	3600	3600	0
604	20241011	095400	18000	3600	3600	3600	3600	0
605	20241011	095300	18000	3600	3600	3600	3600	0
606	20241011	095200	18000	3600	3600	3600	3600	0
607	20241011	095100	18000	3600	3600	3600	3600	0
608	20241011	095000	18000	3600	3600	3600	3600	0
609	20241011	094900	18000	3600	3600	3600	3600	0
610	20241011	094800	18000	3600	3600	3600	3600	0
611	20241011	094700	18000	3600	3600	3600	3600	0
612	20241011	094600	18000	3600	3600	3600	3600	0
613	20241011	094500	18000	3600	3600	3600	3600	0
614	20241011	094400	18000	3600	3600	3600	3600	0
615	20241011	094300	18000	3600	3600	3600	3600	0
616	20241011	094200	18000	3600	3600	3600	3600	4
617	20241011	094100	3600	3600	3600	3600	3600	0
618	20241011	094000	3600	3600	3600	3600	3600	0
619	20241011	093900	3600	3600	3600	3600	3600	0
620	20241011	093800	3600	3600	3600	3600	3600	0
621	20241011	093700	3600	3600	3600	3600	3600	0
622	20241011	093600	3600	3600	3600	3600	3600	0
623	20241011	093500	3600	3600	3600	3600	3600	0
624	20241011	093400	3600	3600	3600	3600	3600	0
625	20241011	093300	3600	3600	3600	3600	3600	0
626	20241011	093200	3600	3600	3600	3600	3600	0
627	20241011	093100	3600	3600	3600	3600	3600	0
628	20241011	093000	3600	3600	3600	3600	3600	0
629	20241011	092900	3600	3600	3600	3600	3600	0
630	20241011	092800	3600	3600	3600	3600	3600	0
631	20241011	092700	3600	3600	3600	3600	3600	0
632	20241011	092600	3600	3600	3600	3600	3600	0
633	20241011	092500	3600	3600	3600	3600	3600	0
634	20241011	092400	3600	3600	3600	3600	3600	0
635	20241011	092300	3600	3600	3600	3600	3600	0
636	20241011	092200	3600	3600	3600	3600	3600	0
637	20241011	092100	3600	3600	3600	3600	3600	0
638	20241011	092000	3600	3600	3600	3600	3600	0
639	20241011	091900	3600	3600	3600	3600	3600	0
640	20241011	091800	3600	3600	3600	3600	3600	0
641	20241011	091700	3600	3600	3600	3600	3600	0
642	20241011	091600	3600	3600	3600	3600	3600	0
643	20241011	091500	3600	3600	3600	3600	3600	0
644	20241011	091400	3600	3600	3600	3600	3600	0
645	20241011	091300	3600	3600	3600	3600	3600	0
646	20241011	091200	3600	3600	3600	3600	3600	0
647	20241011	091100	3600	3600	3600	3600	3600	0
648	20241011	091000	3600	3600	3600	3600	3600	0
649	20241011	090900	3600	3600	3600	3600	3600	0
650	20241011	090800	3600	3600	3600	3600	3600	0
651	20241011	090700	3600	3600	3600	3600	3600	0
652	20241011	090600	3600	3600	3600	3600	3600	1
653	20241011	090500	0	3580	3580	3580	3580	0
654	20241011	090400	0	3580	3580	3580	3580	0
655	20241011	090300	0	3580	3580	3580	3580	0
656	20241011	090200	0	3580	3580	3580	3580	0
657	20241011	090100	0	3580	3580	3580	3580	0
658	20241011	090000	0	3580	3580	3580	3580	0