KissMeData/081000/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	312777010	12910	12910	12910	12910	348
3	20241011	195500	312777010	12910	12910	12910	12910	0
4	20241011	195400	312777010	12910	12910	12910	12910	0
5	20241011	195300	312777010	12910	12910	12910	12910	0
6	20241011	195200	312777010	12910	12910	12910	12910	0
7	20241011	195100	312777010	12910	12910	12910	12910	0
8	20241011	195000	312777010	12910	12910	12910	12910	0
9	20241011	194900	312777010	12910	12910	12910	12910	0
10	20241011	194800	312777010	12910	12910	12910	12910	0
11	20241011	194700	312777010	12910	12910	12910	12910	0
12	20241011	194600	312777010	12910	12910	12910	12910	0
13	20241011	194500	312777010	12910	12910	12910	12910	0
14	20241011	194400	312777010	12910	12910	12910	12910	0
15	20241011	194300	312777010	12910	12910	12910	12910	0
16	20241011	194200	312777010	12910	12910	12910	12910	0
17	20241011	194100	312777010	12910	12910	12910	12910	0
18	20241011	194000	312777010	12910	12910	12910	12910	0
19	20241011	193900	312777010	12910	12910	12910	12910	0
20	20241011	193800	312777010	12910	12910	12910	12910	0
21	20241011	193700	312777010	12910	12910	12910	12910	0
22	20241011	193600	312777010	12910	12910	12910	12910	0
23	20241011	193500	312777010	12910	12910	12910	12910	0
24	20241011	193400	312777010	12910	12910	12910	12910	0
25	20241011	193300	312777010	12910	12910	12910	12910	0
26	20241011	193200	312777010	12910	12910	12910	12910	0
27	20241011	193100	312777010	12910	12910	12910	12910	0
28	20241011	193000	312777010	12910	12910	12910	12910	0
29	20241011	192900	312777010	12910	12910	12910	12910	0
30	20241011	192800	312777010	12910	12910	12910	12910	0
31	20241011	192700	312777010	12910	12910	12910	12910	0
32	20241011	192600	312777010	12910	12910	12910	12910	348
33	20241011	192500	312777010	12910	12910	12910	12910	0
34	20241011	192400	312777010	12910	12910	12910	12910	0
35	20241011	192300	312777010	12910	12910	12910	12910	0
36	20241011	192200	312777010	12910	12910	12910	12910	0
37	20241011	192100	312777010	12910	12910	12910	12910	0
38	20241011	192000	312777010	12910	12910	12910	12910	0
39	20241011	191900	312777010	12910	12910	12910	12910	0
40	20241011	191800	312777010	12910	12910	12910	12910	0
41	20241011	191700	312777010	12910	12910	12910	12910	0
42	20241011	191600	312777010	12910	12910	12910	12910	0
43	20241011	191500	312777010	12910	12910	12910	12910	0
44	20241011	191400	312777010	12910	12910	12910	12910	0
45	20241011	191300	312777010	12910	12910	12910	12910	0
46	20241011	191200	312777010	12910	12910	12910	12910	0
47	20241011	191100	312777010	12910	12910	12910	12910	0
48	20241011	191000	312777010	12910	12910	12910	12910	0
49	20241011	190900	312777010	12910	12910	12910	12910	0
50	20241011	190800	312777010	12910	12910	12910	12910	0
51	20241011	190700	312777010	12910	12910	12910	12910	0
52	20241011	190600	312777010	12910	12910	12910	12910	0
53	20241011	190500	312777010	12910	12910	12910	12910	0
54	20241011	190400	312777010	12910	12910	12910	12910	0
55	20241011	190300	312777010	12910	12910	12910	12910	0
56	20241011	190200	312777010	12910	12910	12910	12910	0
57	20241011	190100	312777010	12910	12910	12910	12910	0
58	20241011	190000	312777010	12910	12910	12910	12910	0
59	20241011	185900	312777010	12910	12910	12910	12910	0
60	20241011	185800	312777010	12910	12910	12910	12910	0
61	20241011	185700	312777010	12910	12910	12910	12910	0
62	20241011	185600	312777010	12910	12910	12910	12910	348
63	20241011	185500	312777010	12910	12910	12910	12910	0
64	20241011	185400	312777010	12910	12910	12910	12910	0
65	20241011	185300	312777010	12910	12910	12910	12910	0
66	20241011	185200	312777010	12910	12910	12910	12910	0
67	20241011	185100	312777010	12910	12910	12910	12910	0
68	20241011	185000	312777010	12910	12910	12910	12910	0
69	20241011	184900	312777010	12910	12910	12910	12910	0
70	20241011	184800	312777010	12910	12910	12910	12910	0
71	20241011	184700	312777010	12910	12910	12910	12910	0
72	20241011	184600	312777010	12910	12910	12910	12910	0
73	20241011	184500	312777010	12910	12910	12910	12910	0
74	20241011	184400	312777010	12910	12910	12910	12910	0
75	20241011	184300	312777010	12910	12910	12910	12910	0
76	20241011	184200	312777010	12910	12910	12910	12910	0
77	20241011	184100	312777010	12910	12910	12910	12910	0
78	20241011	184000	312777010	12910	12910	12910	12910	0
79	20241011	183900	312777010	12910	12910	12910	12910	0
80	20241011	183800	312777010	12910	12910	12910	12910	0
81	20241011	183700	312777010	12910	12910	12910	12910	0
82	20241011	183600	312777010	12910	12910	12910	12910	0
83	20241011	183500	312777010	12910	12910	12910	12910	0
84	20241011	183400	312777010	12910	12910	12910	12910	0
85	20241011	183300	312777010	12910	12910	12910	12910	0
86	20241011	183200	312777010	12910	12910	12910	12910	0
87	20241011	183100	312777010	12910	12910	12910	12910	0
88	20241011	183000	312777010	12910	12910	12910	12910	0
89	20241011	182900	312777010	12910	12910	12910	12910	0
90	20241011	182800	312777010	12910	12910	12910	12910	0
91	20241011	182700	312777010	12910	12910	12910	12910	0
92	20241011	182600	312777010	12910	12910	12910	12910	348
93	20241011	182500	312777010	12910	12910	12910	12910	0
94	20241011	182400	312777010	12910	12910	12910	12910	0
95	20241011	182300	312777010	12910	12910	12910	12910	0
96	20241011	182200	312777010	12910	12910	12910	12910	0
97	20241011	182100	312777010	12910	12910	12910	12910	0
98	20241011	182000	312777010	12910	12910	12910	12910	0
99	20241011	181900	312777010	12910	12910	12910	12910	0
100	20241011	181800	312777010	12910	12910	12910	12910	0
101	20241011	181700	312777010	12910	12910	12910	12910	0
102	20241011	181600	312777010	12910	12910	12910	12910	0
103	20241011	181500	312777010	12910	12910	12910	12910	0
104	20241011	181400	312777010	12910	12910	12910	12910	0
105	20241011	181300	312777010	12910	12910	12910	12910	0
106	20241011	181200	312777010	12910	12910	12910	12910	0
107	20241011	181100	312777010	12910	12910	12910	12910	0
108	20241011	181000	312777010	12910	12910	12910	12910	0
109	20241011	180900	312777010	12910	12910	12910	12910	0
110	20241011	180800	312777010	12910	12910	12910	12910	0
111	20241011	180700	312777010	12910	12910	12910	12910	0
112	20241011	180600	312777010	12910	12910	12910	12910	0
113	20241011	180500	312777010	12910	12910	12910	12910	0
114	20241011	180400	312777010	12910	12910	12910	12910	0
115	20241011	180300	312777010	12910	12910	12910	12910	0
116	20241011	180200	312777010	12910	12910	12910	12910	0
117	20241011	180100	312777010	12910	12910	12910	12910	0
118	20241011	180000	312777010	12910	12910	12910	12910	0
119	20241011	175900	312777010	12910	12910	12910	12910	0
120	20241011	175800	312777010	12910	12910	12910	12910	0
121	20241011	175700	312777010	12910	12910	12910	12910	0
122	20241011	175600	312777010	12910	12910	12910	12910	348
123	20241011	175500	312777010	12910	12910	12910	12910	0
124	20241011	175400	312777010	12910	12910	12910	12910	0
125	20241011	175300	312777010	12910	12910	12910	12910	0
126	20241011	175200	312777010	12910	12910	12910	12910	0
127	20241011	175100	312777010	12910	12910	12910	12910	0
128	20241011	175000	312777010	12910	12910	12910	12910	0
129	20241011	174900	312777010	12910	12910	12910	12910	0
130	20241011	174800	312777010	12910	12910	12910	12910	0
131	20241011	174700	312777010	12910	12910	12910	12910	0
132	20241011	174600	312777010	12910	12910	12910	12910	0
133	20241011	174500	312777010	12910	12910	12910	12910	0
134	20241011	174400	312777010	12910	12910	12910	12910	0
135	20241011	174300	312777010	12910	12910	12910	12910	0
136	20241011	174200	312777010	12910	12910	12910	12910	0
137	20241011	174100	312777010	12910	12910	12910	12910	0
138	20241011	174000	312777010	12910	12910	12910	12910	0
139	20241011	173900	312777010	12910	12910	12910	12910	0
140	20241011	173800	312777010	12910	12910	12910	12910	0
141	20241011	173700	312777010	12910	12910	12910	12910	0
142	20241011	173600	312777010	12910	12910	12910	12910	0
143	20241011	173500	312777010	12910	12910	12910	12910	0
144	20241011	173400	312777010	12910	12910	12910	12910	0
145	20241011	173300	312777010	12910	12910	12910	12910	0
146	20241011	173200	312777010	12910	12910	12910	12910	0
147	20241011	173100	312777010	12910	12910	12910	12910	0
148	20241011	173000	312777010	12910	12910	12910	12910	0
149	20241011	172900	312777010	12910	12910	12910	12910	0
150	20241011	172800	312777010	12910	12910	12910	12910	0
151	20241011	172700	312777010	12910	12910	12910	12910	0
152	20241011	172600	312777010	12910	12910	12910	12910	348
153	20241011	172500	312777010	12910	12910	12910	12910	0
154	20241011	172400	312777010	12910	12910	12910	12910	0
155	20241011	172300	312777010	12910	12910	12910	12910	0
156	20241011	172200	312777010	12910	12910	12910	12910	0
157	20241011	172100	312777010	12910	12910	12910	12910	0
158	20241011	172000	312777010	12910	12910	12910	12910	0
159	20241011	171900	312777010	12910	12910	12910	12910	0
160	20241011	171800	312777010	12910	12910	12910	12910	0
161	20241011	171700	312777010	12910	12910	12910	12910	0
162	20241011	171600	312777010	12910	12910	12910	12910	0
163	20241011	171500	312777010	12910	12910	12910	12910	0
164	20241011	171400	312777010	12910	12910	12910	12910	0
165	20241011	171300	312777010	12910	12910	12910	12910	0
166	20241011	171200	312777010	12910	12910	12910	12910	0
167	20241011	171100	312777010	12910	12910	12910	12910	0
168	20241011	171000	312777010	12910	12910	12910	12910	0
169	20241011	170900	312777010	12910	12910	12910	12910	0
170	20241011	170800	312777010	12910	12910	12910	12910	0
171	20241011	170700	312777010	12910	12910	12910	12910	0
172	20241011	170600	312777010	12910	12910	12910	12910	0
173	20241011	170500	312777010	12910	12910	12910	12910	0
174	20241011	170400	312777010	12910	12910	12910	12910	0
175	20241011	170300	312777010	12910	12910	12910	12910	0
176	20241011	170200	312777010	12910	12910	12910	12910	0
177	20241011	170100	312777010	12910	12910	12910	12910	0
178	20241011	170000	312777010	12910	12910	12910	12910	0
179	20241011	165900	312777010	12910	12910	12910	12910	0
180	20241011	165800	312777010	12910	12910	12910	12910	0
181	20241011	165700	312777010	12910	12910	12910	12910	0
182	20241011	165600	312777010	12910	12910	12910	12910	348
183	20241011	165500	312777010	12910	12910	12910	12910	0
184	20241011	165400	312777010	12910	12910	12910	12910	0
185	20241011	165300	312777010	12910	12910	12910	12910	0
186	20241011	165200	312777010	12910	12910	12910	12910	0
187	20241011	165100	312777010	12910	12910	12910	12910	0
188	20241011	165000	312777010	12910	12910	12910	12910	0
189	20241011	164900	312777010	12910	12910	12910	12910	0
190	20241011	164800	312777010	12910	12910	12910	12910	0
191	20241011	164700	312777010	12910	12910	12910	12910	0
192	20241011	164600	312777010	12910	12910	12910	12910	0
193	20241011	164500	312777010	12910	12910	12910	12910	0
194	20241011	164400	312777010	12910	12910	12910	12910	0
195	20241011	164300	312777010	12910	12910	12910	12910	0
196	20241011	164200	312777010	12910	12910	12910	12910	0
197	20241011	164100	312777010	12910	12910	12910	12910	0
198	20241011	164000	312777010	12910	12910	12910	12910	0
199	20241011	163900	312777010	12910	12910	12910	12910	0
200	20241011	163800	312777010	12910	12910	12910	12910	0
201	20241011	163700	312777010	12910	12910	12910	12910	0
202	20241011	163600	312777010	12910	12910	12910	12910	0
203	20241011	163500	312777010	12910	12910	12910	12910	0
204	20241011	163400	312777010	12910	12910	12910	12910	0
205	20241011	163300	312777010	12910	12910	12910	12910	0
206	20241011	163200	312777010	12910	12910	12910	12910	0
207	20241011	163100	312777010	12910	12910	12910	12910	0
208	20241011	163000	312777010	12910	12910	12910	12910	0
209	20241011	162900	312777010	12910	12910	12910	12910	0
210	20241011	162800	312777010	12910	12910	12910	12910	0
211	20241011	162700	312777010	12910	12910	12910	12910	0
212	20241011	162600	312777010	12910	12910	12910	12910	348
213	20241011	162500	312777010	12910	12910	12910	12910	0
214	20241011	162400	312777010	12910	12910	12910	12910	0
215	20241011	162300	312777010	12910	12910	12910	12910	0
216	20241011	162200	312777010	12910	12910	12910	12910	0
217	20241011	162100	312777010	12910	12910	12910	12910	0
218	20241011	162000	312777010	12910	12910	12910	12910	0
219	20241011	161900	312777010	12910	12910	12910	12910	0
220	20241011	161800	312777010	12910	12910	12910	12910	0
221	20241011	161700	312777010	12910	12910	12910	12910	0
222	20241011	161600	312777010	12910	12910	12910	12910	0
223	20241011	161500	312777010	12910	12910	12910	12910	0
224	20241011	161400	312777010	12910	12910	12910	12910	0
225	20241011	161300	312777010	12910	12910	12910	12910	0
226	20241011	161200	312777010	12910	12910	12910	12910	0
227	20241011	161100	312777010	12910	12910	12910	12910	0
228	20241011	161000	312777010	12910	12910	12910	12910	0
229	20241011	160900	312777010	12910	12910	12910	12910	0
230	20241011	160800	312777010	12910	12910	12910	12910	0
231	20241011	160700	312777010	12910	12910	12910	12910	0
232	20241011	160600	312777010	12910	12910	12910	12910	0
233	20241011	160500	312777010	12910	12910	12910	12910	0
234	20241011	160400	312777010	12910	12910	12910	12910	0
235	20241011	160300	312777010	12910	12910	12910	12910	0
236	20241011	160200	312777010	12910	12910	12910	12910	0
237	20241011	160100	312777010	12910	12910	12910	12910	0
238	20241011	160000	312777010	12910	12910	12910	12910	0
239	20241011	155900	312777010	12910	12910	12910	12910	0
240	20241011	155800	312777010	12910	12910	12910	12910	0
241	20241011	155700	312777010	12910	12910	12910	12910	0
242	20241011	155600	312777010	12910	12910	12910	12910	348
243	20241011	155500	312777010	12910	12910	12910	12910	0
244	20241011	155400	312777010	12910	12910	12910	12910	0
245	20241011	155300	312777010	12910	12910	12910	12910	0
246	20241011	155200	312777010	12910	12910	12910	12910	0
247	20241011	155100	312777010	12910	12910	12910	12910	0
248	20241011	155000	312777010	12910	12910	12910	12910	0
249	20241011	154900	312777010	12910	12910	12910	12910	0
250	20241011	154800	312777010	12910	12910	12910	12910	0
251	20241011	154700	312777010	12910	12910	12910	12910	0
252	20241011	154600	312777010	12910	12910	12910	12910	0
253	20241011	154500	312777010	12910	12910	12910	12910	0
254	20241011	154400	312777010	12910	12910	12910	12910	0
255	20241011	154300	312777010	12910	12910	12910	12910	0
256	20241011	154200	312777010	12910	12910	12910	12910	0
257	20241011	154100	312777010	12910	12910	12910	12910	0
258	20241011	154000	312777010	12910	12910	12910	12910	0
259	20241011	153900	312777010	12910	12910	12910	12910	0
260	20241011	153800	312777010	12910	12910	12910	12910	0
261	20241011	153700	312777010	12910	12910	12910	12910	0
262	20241011	153600	312777010	12910	12910	12910	12910	0
263	20241011	153500	312777010	12910	12910	12910	12910	0
264	20241011	153400	312777010	12910	12910	12910	12910	0
265	20241011	153300	312777010	12910	12910	12910	12910	0
266	20241011	153200	312777010	12910	12910	12910	12910	0
267	20241011	153100	312777010	12910	12910	12910	12910	0
268	20241011	153000	312777010	12910	12910	12910	12910	348
269	20241011	152900	308284330	12910	12910	12910	12910	0
270	20241011	152800	308284330	12910	12910	12910	12910	0
271	20241011	152700	308284330	12910	12910	12910	12910	0
272	20241011	152600	308284330	12910	12910	12910	12910	0
273	20241011	152500	308284330	12910	12910	12910	12910	0
274	20241011	152400	308284330	12910	12910	12910	12910	0
275	20241011	152300	308284330	12910	12910	12910	12910	0
276	20241011	152200	308284330	12910	12910	12910	12910	0
277	20241011	152100	308284330	12910	12910	12910	12910	0
278	20241011	152000	308284330	12910	12910	12910	12910	0
279	20241011	151900	308284330	12910	12920	12920	12910	19
280	20241011	151800	308039030	12920	12910	12920	12910	331
281	20241011	151700	303765760	12920	12920	12920	12920	5
282	20241011	151600	303701160	12920	12920	12920	12920	1
283	20241011	151500	303688240	12910	12920	12920	12910	311
284	20241011	151400	299670500	12930	12930	12930	12930	102
285	20241011	151300	298351640	12930	12920	12930	12920	16
286	20241011	151200	298144870	12930	12930	12930	12930	5
287	20241011	151100	298080220	12930	12930	12930	12930	1
288	20241011	151000	298067290	12920	12920	12920	12920	19
289	20241011	150900	297821810	12920	12930	12930	12920	45
290	20241011	150800	297240400	12930	12930	12930	12930	14
291	20241011	150700	297059380	12930	12930	12930	12930	0
292	20241011	150600	297059380	12930	12930	12930	12930	0
293	20241011	150500	297059380	12930	12930	12930	12930	0
294	20241011	150400	297059380	12930	12930	12930	12930	154
295	20241011	150300	295068160	12940	12940	12940	12940	1
296	20241011	150200	295055220	12940	12940	12940	12940	0
297	20241011	150100	295055220	12940	12940	12940	12940	0
298	20241011	150000	295055220	12940	12940	12940	12940	2
299	20241011	145900	295029340	12950	12950	12950	12950	1
300	20241011	145800	295016390	12950	12940	12950	12940	149
301	20241011	145700	293087240	12940	12940	12940	12940	12
302	20241011	145600	292931960	12930	12930	12930	12930	0
303	20241011	145500	292931960	12930	12930	12930	12930	35
304	20241011	145400	292479410	12930	12940	12940	12930	316
305	20241011	145300	288391690	12940	12940	12940	12940	50
306	20241011	145200	287744690	12940	12940	12940	12940	35
307	20241011	145100	287291790	12940	12940	12940	12940	305
308	20241011	145000	283345090	12940	12950	12950	12940	205
309	20241011	144900	280691390	12940	12950	12950	12940	62
310	20241011	144800	279889100	12940	12940	12940	12940	22
311	20241011	144700	279604420	12950	12950	12950	12950	0
312	20241011	144600	279604420	12950	12950	12950	12950	66
313	20241011	144500	278749720	12960	12960	12960	12960	0
314	20241011	144400	278749720	12960	12960	12960	12960	0
315	20241011	144300	278749720	12960	12950	12960	12950	131
316	20241011	144200	277052270	12950	12950	12950	12950	0
317	20241011	144100	277052270	12950	12950	12950	12950	8
318	20241011	144000	276948670	12950	12940	12950	12940	245
319	20241011	143900	273778320	12940	12940	12940	12940	171
320	20241011	143800	271565580	12970	12970	12970	12970	0
321	20241011	143700	271565580	12970	12960	12970	12960	21
322	20241011	143600	271293220	12930	12930	12930	12930	0
323	20241011	143500	271293220	12930	12930	12930	12930	0
324	20241011	143400	271293220	12930	12930	12930	12930	38
325	20241011	143300	270801880	12930	12960	12980	12930	148
326	20241011	143200	268884200	12970	12970	12970	12970	0
327	20241011	143100	268884200	12970	12960	12970	12960	1003
328	20241011	143000	255875410	12970	12970	12970	12970	0
329	20241011	142900	255875410	12970	12970	12970	12970	1
330	20241011	142800	255862440	12940	12940	12940	12940	0
331	20241011	142700	255862440	12940	12940	12940	12940	0
332	20241011	142600	255862440	12940	12940	12940	12940	5
333	20241011	142500	255797740	12940	12940	12940	12940	115
334	20241011	142400	254309640	12970	12970	12970	12970	70
335	20241011	142300	253401740	12930	12930	12930	12930	0
336	20241011	142200	253401740	12930	12930	12930	12930	0
337	20241011	142100	253401740	12930	12930	12930	12930	0
338	20241011	142000	253401740	12930	12930	12930	12930	0
339	20241011	141900	253401740	12930	12930	12930	12930	0
340	20241011	141800	253401740	12930	12930	12930	12930	0
341	20241011	141700	253401740	12930	12930	12930	12930	0
342	20241011	141600	253401740	12930	12930	12930	12930	0
343	20241011	141500	253401740	12930	12930	12930	12930	0
344	20241011	141400	253401740	12930	12930	12930	12930	0
345	20241011	141300	253401740	12930	12950	12950	12930	153
346	20241011	141200	251422400	12950	12950	12950	12950	0
347	20241011	141100	251422400	12950	12950	12950	12950	0
348	20241011	141000	251422400	12950	12950	12950	12950	0
349	20241011	140900	251422400	12950	12950	12950	12950	0
350	20241011	140800	251422400	12950	12950	12950	12950	100
351	20241011	140700	250127400	12960	12960	12960	12960	0
352	20241011	140600	250127400	12960	12960	12960	12960	0
353	20241011	140500	250127400	12960	12960	12960	12960	0
354	20241011	140400	250127400	12960	12960	12960	12960	100
355	20241011	140300	248831400	12940	12960	12960	12940	111
356	20241011	140200	247393040	12960	12960	12960	12960	0
357	20241011	140100	247393040	12960	12960	12960	12960	0
358	20241011	140000	247393040	12960	13000	13000	12960	91
359	20241011	135900	246213640	13010	13010	13010	13010	0
360	20241011	135800	246213640	13010	13010	13010	12960	71
361	20241011	135700	245289980	13000	13000	13000	12960	152
362	20241011	135600	243314060	13000	12960	13000	12960	10
363	20241011	135500	243184100	13010	12960	13010	12960	203
364	20241011	135400	240543170	13010	12950	13010	12950	56
365	20241011	135300	239817430	13010	13010	13010	12950	36
366	20241011	135200	239349870	13000	12950	13010	12950	30
367	20241011	135100	238959730	13010	12950	13010	12950	51
368	20241011	135000	238296920	13000	12950	13000	12950	71
369	20241011	134900	237374870	13010	12950	13010	12950	2
370	20241011	134800	237348910	13000	13020	13020	12950	13
371	20241011	134700	237180130	12950	12950	13020	12950	54
372	20241011	134600	236478460	13000	12950	13000	12950	51
373	20241011	134500	235816490	12980	12940	12980	12940	111
374	20241011	134400	234379630	12930	12930	12930	12930	2
375	20241011	134300	234353770	12930	12930	12930	12930	0
376	20241011	134200	234353770	12930	12930	12930	12930	0
377	20241011	134100	234353770	12930	12930	12930	12930	6
378	20241011	134000	234276190	12920	12940	12940	12920	60
379	20241011	133900	233500970	12940	12940	12940	12940	0
380	20241011	133800	233500970	12940	12940	12940	12940	0
381	20241011	133700	233500970	12940	12940	12940	12940	90
382	20241011	133600	232336370	12940	12940	12940	12940	10
383	20241011	133500	232206970	12940	12940	12940	12940	0
384	20241011	133400	232206970	12940	12940	12940	12940	0
385	20241011	133300	232206970	12940	12940	12940	12940	0
386	20241011	133200	232206970	12940	12940	12940	12940	158
387	20241011	133100	230162450	12920	12930	12930	12920	58
388	20241011	133000	229412530	12940	12940	12940	12940	0
389	20241011	132900	229412530	12940	12940	12940	12940	0
390	20241011	132800	229412530	12940	12940	12940	12940	1
391	20241011	132700	229399590	12930	12920	12930	12920	107
392	20241011	132600	228017080	12920	12920	12920	12920	0
393	20241011	132500	228017080	12920	12920	12920	12920	0
394	20241011	132400	228017080	12920	12920	12920	12920	60
395	20241011	132300	227241880	12920	12920	12920	12920	0
396	20241011	132200	227241880	12920	12930	12930	12920	50
397	20241011	132100	226595860	12930	12930	12930	12930	2
398	20241011	132000	226570000	12920	12930	12930	12920	475
399	20241011	131900	220432930	12970	12950	12970	12950	2
400	20241011	131800	220407010	12970	12950	12970	12950	2
401	20241011	131700	220381090	12920	12940	12940	12920	694
402	20241011	131600	211407690	12970	12970	12970	12970	0
403	20241011	131500	211407690	12970	12960	12970	12960	11
404	20241011	131400	211265030	12970	12960	12970	12960	2
405	20241011	131300	211239100	12970	12950	12970	12950	491
406	20241011	131200	204880190	12930	12930	12930	12930	0
407	20241011	131100	204880190	12930	12930	12950	12930	51
408	20241011	131000	204220740	12930	12930	12930	12930	0
409	20241011	130900	204220740	12930	12940	12940	12930	50
410	20241011	130800	203574010	12940	12940	12940	12940	0
411	20241011	130700	203574010	12940	12940	12940	12940	39
412	20241011	130600	203069350	12940	12940	12940	12940	1
413	20241011	130500	203056410	12930	12930	12930	12930	90
414	20241011	130400	201892710	12940	12940	12940	12940	10
415	20241011	130300	201763310	12940	12950	12950	12940	366
416	20241011	130200	197025130	12960	12960	12960	12960	0
417	20241011	130100	197025130	12960	12960	12960	12960	127
418	20241011	130000	195379210	12960	12960	12960	12960	104
419	20241011	125900	194031370	12970	12970	12970	12970	10
420	20241011	125800	193901670	12960	12960	12960	12960	0
421	20241011	125700	193901670	12960	12960	12960	12960	0
422	20241011	125600	193901670	12960	12960	12960	12960	0
423	20241011	125500	193901670	12960	12960	12960	12960	0
424	20241011	125400	193901670	12960	12960	12960	12960	7
425	20241011	125300	193810950	12960	12960	12960	12960	0
426	20241011	125200	193810950	12960	12960	12960	12960	0
427	20241011	125100	193810950	12960	12960	12960	12960	0
428	20241011	125000	193810950	12960	12960	12960	12960	0
429	20241011	124900	193810950	12960	12960	12960	12960	77
430	20241011	124800	192813030	12970	12970	12970	12970	1
431	20241011	124700	192800060	12960	12960	12960	12960	0
432	20241011	124600	192800060	12960	12960	12960	12960	0
433	20241011	124500	192800060	12960	12960	12960	12960	0
434	20241011	124400	192800060	12960	12960	12960	12960	0
435	20241011	124300	192800060	12960	12960	12960	12960	0
436	20241011	124200	192800060	12960	12960	12960	12960	0
437	20241011	124100	192800060	12960	12960	12960	12960	0
438	20241011	124000	192800060	12960	12960	12960	12960	0
439	20241011	123900	192800060	12960	12960	12960	12960	0
440	20241011	123800	192800060	12960	12960	12960	12960	0
441	20241011	123700	192800060	12960	12960	12960	12960	14
442	20241011	123600	192618620	12960	12960	12960	12960	0
443	20241011	123500	192618620	12960	12960	12960	12960	0
444	20241011	123400	192618620	12960	12960	12960	12960	0
445	20241011	123300	192618620	12960	12960	12960	12960	0
446	20241011	123200	192618620	12960	12960	12960	12960	1
447	20241011	123100	192605660	12960	12960	12960	12960	0
448	20241011	123000	192605660	12960	12960	12960	12960	0
449	20241011	122900	192605660	12960	12960	12960	12960	0
450	20241011	122800	192605660	12960	12960	12960	12960	9
451	20241011	122700	192489020	12960	12960	12960	12960	0
452	20241011	122600	192489020	12960	12960	12960	12960	0
453	20241011	122500	192489020	12960	12960	12960	12960	0
454	20241011	122400	192489020	12960	12960	12960	12960	0
455	20241011	122300	192489020	12960	12960	12960	12960	4
456	20241011	122200	192437180	12970	12970	12970	12970	0
457	20241011	122100	192437180	12970	12960	12970	12960	41
458	20241011	122000	191905810	12960	12960	12960	12960	0
459	20241011	121900	191905810	12960	12960	12960	12960	30
460	20241011	121800	191517010	12970	12970	12970	12970	11
461	20241011	121700	191374340	12960	12960	12960	12960	0
462	20241011	121600	191374340	12960	12960	12960	12960	0
463	20241011	121500	191374340	12960	12960	12960	12960	52
464	20241011	121400	190700420	12960	12960	12960	12960	0
465	20241011	121300	190700420	12960	12970	12970	12960	2
466	20241011	121200	190674490	12980	12980	12980	12980	0
467	20241011	121100	190674490	12980	12980	12980	12980	0
468	20241011	121000	190674490	12980	12980	12980	12980	0
469	20241011	120900	190674490	12980	12970	12980	12970	6
470	20241011	120800	190596660	12970	12960	12980	12960	4
471	20241011	120700	190544790	12980	12980	12980	12980	0
472	20241011	120600	190544790	12980	12980	12980	12980	0
473	20241011	120500	190544790	12980	12960	12980	12960	2
474	20241011	120400	190518850	12960	12960	12960	12960	0
475	20241011	120300	190518850	12960	12960	12960	12960	0
476	20241011	120200	190518850	12960	12960	12960	12960	83
477	20241011	120100	189443170	12940	12950	12950	12940	568
478	20241011	120000	182088750	12960	12960	12960	12960	1
479	20241011	115900	182075790	12950	12950	12950	12950	5
480	20241011	115800	182011040	12950	12950	12950	12950	0
481	20241011	115700	182011040	12950	12950	12950	12950	0
482	20241011	115600	182011040	12950	12950	12950	12950	0
483	20241011	115500	182011040	12950	12950	12950	12950	3
484	20241011	115400	181972190	12950	12960	12960	12950	103
485	20241011	115300	180637970	12960	12960	12960	12960	0
486	20241011	115200	180637970	12960	12960	12960	12960	0
487	20241011	115100	180637970	12960	12970	12970	12960	250
488	20241011	115000	177397910	12970	12970	12970	12970	10
489	20241011	114900	177268210	12980	12990	12990	12980	856
490	20241011	114800	166154530	12990	12990	12990	12990	0
491	20241011	114700	166154530	12990	12990	12990	12990	0
492	20241011	114600	166154530	12990	12990	12990	12990	0
493	20241011	114500	166154530	12990	12990	12990	12990	0
494	20241011	114400	166154530	12990	12980	12990	12980	42
495	20241011	114300	165609360	12990	12990	12990	12990	3
496	20241011	114200	165570390	12990	12990	12990	12990	30
497	20241011	114100	165180690	13020	13010	13020	13010	32
498	20241011	114000	164764360	13010	13010	13010	13010	2
499	20241011	113900	164738340	13010	13010	13010	13010	0
500	20241011	113800	164738340	13010	13010	13010	13010	2
501	20241011	113700	164712320	13020	13010	13020	13010	77
502	20241011	113600	163709790	13010	13010	13010	13010	0
503	20241011	113500	163709790	13010	13000	13010	13000	103
504	20241011	113400	162369800	13010	13010	13010	13010	67
505	20241011	113300	161498130	13080	13010	13080	13010	84
506	20241011	113200	160405220	13000	13000	13000	13000	0
507	20241011	113100	160405220	13000	13000	13000	13000	38
508	20241011	113000	159911220	13000	13000	13000	13000	0
509	20241011	112900	159911220	13000	13000	13000	13000	0
510	20241011	112800	159911220	13000	13000	13000	13000	0
511	20241011	112700	159911220	13000	13000	13000	13000	0
512	20241011	112600	159911220	13000	13000	13000	13000	0
513	20241011	112500	159911220	13000	13000	13000	13000	0
514	20241011	112400	159911220	13000	13030	13030	13000	300
515	20241011	112300	156008550	13030	13030	13030	13030	0
516	20241011	112200	156008550	13030	13030	13030	13030	0
517	20241011	112100	156008550	13030	13030	13030	13030	0
518	20241011	112000	156008550	13030	13030	13030	13030	42
519	20241011	111900	155461290	13030	13030	13030	13030	0
520	20241011	111800	155461290	13030	13030	13030	13030	61
521	20241011	111700	154666460	13030	13030	13030	13030	0
522	20241011	111600	154666460	13030	13030	13030	13030	0
523	20241011	111500	154666460	13030	13030	13030	13030	0
524	20241011	111400	154666460	13030	13030	13030	13030	16
525	20241011	111300	154457980	13030	13030	13030	13030	0
526	20241011	111200	154457980	13030	13030	13030	13030	0
527	20241011	111100	154457980	13030	13030	13030	13030	0
528	20241011	111000	154457980	13030	13060	13080	13030	296
529	20241011	110900	150600770	13070	13070	13070	13070	0
530	20241011	110800	150600770	13070	13070	13070	13070	1
531	20241011	110700	150587700	13040	13040	13040	13040	0
532	20241011	110600	150587700	13040	13040	13040	13040	0
533	20241011	110500	150587700	13040	13040	13040	13040	0
534	20241011	110400	150587700	13040	13040	13040	13040	186
535	20241011	110300	148162260	13030	13030	13030	13030	185
536	20241011	110200	145751710	13010	13010	13010	13010	0
537	20241011	110100	145751710	13010	13010	13010	13010	0
538	20241011	110000	145751710	13010	13010	13010	13010	0
539	20241011	105900	145751710	13010	13010	13010	13010	0
540	20241011	105800	145751710	13010	13010	13010	13010	81
541	20241011	105700	144697900	12980	13010	13010	12980	219
542	20241011	105600	141849410	13030	13040	13040	13010	125
543	20241011	105500	140223110	13010	13010	13010	13010	180
544	20241011	105400	137881310	13010	13010	13010	13010	1
545	20241011	105300	137868300	13010	13020	13020	13010	141
546	20241011	105200	136033880	13020	13020	13020	13020	82
547	20241011	105100	134966240	13020	13020	13020	13020	15
548	20241011	105000	134770940	13020	13020	13020	13020	0
549	20241011	104900	134770940	13020	13020	13020	13020	2
550	20241011	104800	134744900	13040	13040	13040	13040	0
551	20241011	104700	134744900	13040	13040	13040	13040	0
552	20241011	104600	134744900	13040	13040	13040	13040	0
553	20241011	104500	134744900	13040	13020	13040	13020	41
554	20241011	104400	134211060	13040	13020	13040	13020	101
555	20241011	104300	132895030	13030	13030	13030	13030	0
556	20241011	104200	132895030	13030	13030	13030	13030	0
557	20241011	104100	132895030	13030	13030	13030	13030	0
558	20241011	104000	132895030	13030	13030	13030	13030	5
559	20241011	103900	132829880	13030	13030	13030	13030	0
560	20241011	103800	132829880	13030	13030	13030	13030	27
561	20241011	103700	132478070	13020	13020	13030	13020	12
562	20241011	103600	132321820	13040	13040	13040	13040	0
563	20241011	103500	132321820	13040	13040	13040	13030	4
564	20241011	103400	132269670	13020	13020	13020	13020	0
565	20241011	103300	132269670	13020	13020	13020	13020	0
566	20241011	103200	132269670	13020	13020	13020	13020	0
567	20241011	103100	132269670	13020	13020	13020	13020	0
568	20241011	103000	132269670	13020	13020	13020	13020	0
569	20241011	102900	132269670	13020	13020	13020	13020	1
570	20241011	102800	132256650	13040	13040	13040	13040	0
571	20241011	102700	132256650	13040	13020	13040	13020	56
572	20241011	102600	131527510	13010	13010	13020	13010	11
573	20241011	102500	131384350	13020	13010	13020	13010	131
574	20241011	102400	129680010	13000	13000	13000	13000	0
575	20241011	102300	129680010	13000	13000	13000	13000	0
576	20241011	102200	129680010	13000	13000	13000	13000	0
577	20241011	102100	129680010	13000	13000	13000	13000	0
578	20241011	102000	129680010	13000	13000	13000	13000	2
579	20241011	101900	129654010	13000	13000	13000	13000	0
580	20241011	101800	129654010	13000	13000	13000	12990	10
581	20241011	101700	129524030	13000	13000	13000	13000	5
582	20241011	101600	129459030	13000	13000	13000	13000	3
583	20241011	101500	129420030	12990	12990	12990	12990	0
584	20241011	101400	129420030	12990	12990	12990	12990	40
585	20241011	101300	128900430	12970	12970	12970	12970	30
586	20241011	101200	128511330	12990	12990	12990	12990	200
587	20241011	101100	125913330	12990	12990	12990	12990	10
588	20241011	101000	125783430	12970	12970	12970	12970	0
589	20241011	100900	125783430	12970	12970	12970	12970	1
590	20241011	100800	125770460	12970	12970	12970	12970	40
591	20241011	100700	125251660	12960	12960	12960	12960	242
592	20241011	100600	122115340	12960	12960	12960	12960	5
593	20241011	100500	122050540	12960	12960	12960	12960	0
594	20241011	100400	122050540	12960	12950	12960	12950	8
595	20241011	100300	121946920	12950	12950	12960	12950	274
596	20241011	100200	118397360	12950	12940	12950	12940	104
597	20241011	100100	117050600	12940	12940	12940	12940	4
598	20241011	100000	116998840	12940	12940	12940	12940	0
599	20241011	095900	116998840	12940	12940	12940	12940	1
600	20241011	095800	116985900	12930	12930	12930	12930	61
601	20241011	095700	116197170	12930	12930	12930	12930	2
602	20241011	095600	116171310	12930	12940	12940	12930	252
603	20241011	095500	112912610	12940	12940	12940	12940	0
604	20241011	095400	112912610	12940	12940	12940	12940	41
605	20241011	095300	112382070	12930	12930	12930	12930	29
606	20241011	095200	112007100	12930	12930	12930	12930	32
607	20241011	095100	111593340	12930	12950	12950	12930	659
608	20241011	095000	103069080	12950	12950	12970	12950	145
609	20241011	094900	101191210	12950	12950	12950	12950	0
610	20241011	094800	101191210	12950	12950	12950	12950	6
611	20241011	094700	101113510	12950	12950	12950	12950	0
612	20241011	094600	101113510	12950	12950	12950	12950	1
613	20241011	094500	101100560	12950	12950	12960	12950	16
614	20241011	094400	100893260	12960	12960	12960	12960	1
615	20241011	094300	100880300	12960	12960	12960	12960	1
616	20241011	094200	100867340	12940	12940	12940	12940	41
617	20241011	094100	100336800	12950	12950	13000	12950	3
618	20241011	094000	100297900	12950	12940	12950	12940	3
619	20241011	093900	100259060	12940	12940	12940	12940	1
620	20241011	093800	100246120	12940	12940	12940	12940	5
621	20241011	093700	100181420	12930	12930	12970	12930	28
622	20241011	093600	99819010	12930	12990	12990	12920	2140
623	20241011	093500	72059710	12990	12990	12990	12990	0
624	20241011	093400	72059710	12990	13000	13000	12990	162
625	20241011	093300	69955320	13000	13010	13020	13000	460
626	20241011	093200	63973540	13000	13000	13000	13000	0
627	20241011	093100	63973540	13000	13000	13000	13000	0
628	20241011	093000	63973540	13000	13000	13000	13000	537
629	20241011	092900	56992540	13000	13000	13000	12990	244
630	20241011	092800	53821140	13000	13010	13010	13000	411
631	20241011	092700	48478130	13010	13030	13040	13010	203
632	20241011	092600	45834060	13030	13030	13030	13030	0
633	20241011	092500	45834060	13030	13010	13030	13010	106
634	20241011	092400	44454380	13000	13000	13000	13000	0
635	20241011	092300	44454380	13000	13080	13080	13000	2349
636	20241011	092200	13775650	13090	13090	13090	13090	14
637	20241011	092100	13592390	13130	13130	13130	13130	0
638	20241011	092000	13592390	13130	13100	13130	13100	101
639	20241011	091900	12266290	13130	13100	13130	13100	3
640	20241011	091800	12226930	13130	13130	13130	13130	0
641	20241011	091700	12226930	13130	13100	13130	13100	2
642	20241011	091600	12200700	13130	13130	13130	13130	0
643	20241011	091500	12200700	13130	13090	13130	13090	2
644	20241011	091400	12174480	13080	13080	13080	13080	0
645	20241011	091300	12174480	13080	13100	13130	13080	254
646	20241011	091200	8842000	13130	13100	13130	13100	14
647	20241011	091100	8658550	13150	13110	13150	13110	2
648	20241011	091000	8632290	13150	13150	13150	13150	1
649	20241011	090900	8619140	13150	13150	13150	13150	0
650	20241011	090800	8619140	13150	13150	13150	13150	6
651	20241011	090700	8540240	13060	13060	13060	13060	0
652	20241011	090600	8540240	13060	13060	13060	13060	0
653	20241011	090500	8540240	13060	13120	13120	13060	544
654	20241011	090400	1430820	13110	13110	13110	13110	0
655	20241011	090300	1430820	13110	13110	13110	13110	0
656	20241011	090200	1430820	13110	13120	13120	13110	30
657	20241011	090100	1037390	13150	13150	13150	13150	2
658	20241011	090000	1011090	13290	13100	13290	13100	77