KissMeData/285490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210600	85209530	12850	12850	12850	12850	380
3	20241011	210500	85209530	12850	12850	12850	12850	0
4	20241011	210400	85209530	12850	12850	12850	12850	0
5	20241011	210300	85209530	12850	12850	12850	12850	0
6	20241011	210200	85209530	12850	12850	12850	12850	0
7	20241011	210100	85209530	12850	12850	12850	12850	0
8	20241011	210000	85209530	12850	12850	12850	12850	0
9	20241011	205900	85209530	12850	12850	12850	12850	0
10	20241011	205800	85209530	12850	12850	12850	12850	0
11	20241011	205700	85209530	12850	12850	12850	12850	0
12	20241011	205600	85209530	12850	12850	12850	12850	0
13	20241011	205500	85209530	12850	12850	12850	12850	0
14	20241011	205400	85209530	12850	12850	12850	12850	0
15	20241011	205300	85209530	12850	12850	12850	12850	0
16	20241011	205200	85209530	12850	12850	12850	12850	0
17	20241011	205100	85209530	12850	12850	12850	12850	0
18	20241011	205000	85209530	12850	12850	12850	12850	0
19	20241011	204900	85209530	12850	12850	12850	12850	0
20	20241011	204800	85209530	12850	12850	12850	12850	0
21	20241011	204700	85209530	12850	12850	12850	12850	0
22	20241011	204600	85209530	12850	12850	12850	12850	0
23	20241011	204500	85209530	12850	12850	12850	12850	0
24	20241011	204400	85209530	12850	12850	12850	12850	0
25	20241011	204300	85209530	12850	12850	12850	12850	0
26	20241011	204200	85209530	12850	12850	12850	12850	0
27	20241011	204100	85209530	12850	12850	12850	12850	0
28	20241011	204000	85209530	12850	12850	12850	12850	0
29	20241011	203900	85209530	12850	12850	12850	12850	0
30	20241011	203800	85209530	12850	12850	12850	12850	0
31	20241011	203700	85209530	12850	12850	12850	12850	0
32	20241011	203600	85209530	12850	12850	12850	12850	380
33	20241011	203500	85209530	12850	12850	12850	12850	0
34	20241011	203400	85209530	12850	12850	12850	12850	0
35	20241011	203300	85209530	12850	12850	12850	12850	0
36	20241011	203200	85209530	12850	12850	12850	12850	0
37	20241011	203100	85209530	12850	12850	12850	12850	0
38	20241011	203000	85209530	12850	12850	12850	12850	0
39	20241011	202900	85209530	12850	12850	12850	12850	0
40	20241011	202800	85209530	12850	12850	12850	12850	0
41	20241011	202700	85209530	12850	12850	12850	12850	0
42	20241011	202600	85209530	12850	12850	12850	12850	0
43	20241011	202500	85209530	12850	12850	12850	12850	0
44	20241011	202400	85209530	12850	12850	12850	12850	0
45	20241011	202300	85209530	12850	12850	12850	12850	0
46	20241011	202200	85209530	12850	12850	12850	12850	0
47	20241011	202100	85209530	12850	12850	12850	12850	0
48	20241011	202000	85209530	12850	12850	12850	12850	0
49	20241011	201900	85209530	12850	12850	12850	12850	0
50	20241011	201800	85209530	12850	12850	12850	12850	0
51	20241011	201700	85209530	12850	12850	12850	12850	0
52	20241011	201600	85209530	12850	12850	12850	12850	0
53	20241011	201500	85209530	12850	12850	12850	12850	0
54	20241011	201400	85209530	12850	12850	12850	12850	0
55	20241011	201300	85209530	12850	12850	12850	12850	0
56	20241011	201200	85209530	12850	12850	12850	12850	0
57	20241011	201100	85209530	12850	12850	12850	12850	0
58	20241011	201000	85209530	12850	12850	12850	12850	0
59	20241011	200900	85209530	12850	12850	12850	12850	0
60	20241011	200800	85209530	12850	12850	12850	12850	0
61	20241011	200700	85209530	12850	12850	12850	12850	0
62	20241011	200600	85209530	12850	12850	12850	12850	380
63	20241011	200500	85209530	12850	12850	12850	12850	0
64	20241011	200400	85209530	12850	12850	12850	12850	0
65	20241011	200300	85209530	12850	12850	12850	12850	0
66	20241011	200200	85209530	12850	12850	12850	12850	0
67	20241011	200100	85209530	12850	12850	12850	12850	0
68	20241011	200000	85209530	12850	12850	12850	12850	0
69	20241011	195900	85209530	12850	12850	12850	12850	0
70	20241011	195800	85209530	12850	12850	12850	12850	0
71	20241011	195700	85209530	12850	12850	12850	12850	0
72	20241011	195600	85209530	12850	12850	12850	12850	0
73	20241011	195500	85209530	12850	12850	12850	12850	0
74	20241011	195400	85209530	12850	12850	12850	12850	0
75	20241011	195300	85209530	12850	12850	12850	12850	0
76	20241011	195200	85209530	12850	12850	12850	12850	0
77	20241011	195100	85209530	12850	12850	12850	12850	0
78	20241011	195000	85209530	12850	12850	12850	12850	0
79	20241011	194900	85209530	12850	12850	12850	12850	0
80	20241011	194800	85209530	12850	12850	12850	12850	0
81	20241011	194700	85209530	12850	12850	12850	12850	0
82	20241011	194600	85209530	12850	12850	12850	12850	0
83	20241011	194500	85209530	12850	12850	12850	12850	0
84	20241011	194400	85209530	12850	12850	12850	12850	0
85	20241011	194300	85209530	12850	12850	12850	12850	0
86	20241011	194200	85209530	12850	12850	12850	12850	0
87	20241011	194100	85209530	12850	12850	12850	12850	0
88	20241011	194000	85209530	12850	12850	12850	12850	0
89	20241011	193900	85209530	12850	12850	12850	12850	0
90	20241011	193800	85209530	12850	12850	12850	12850	0
91	20241011	193700	85209530	12850	12850	12850	12850	0
92	20241011	193600	85209530	12850	12850	12850	12850	380
93	20241011	193500	85209530	12850	12850	12850	12850	0
94	20241011	193400	85209530	12850	12850	12850	12850	0
95	20241011	193300	85209530	12850	12850	12850	12850	0
96	20241011	193200	85209530	12850	12850	12850	12850	0
97	20241011	193100	85209530	12850	12850	12850	12850	0
98	20241011	193000	85209530	12850	12850	12850	12850	0
99	20241011	192900	85209530	12850	12850	12850	12850	0
100	20241011	192800	85209530	12850	12850	12850	12850	0
101	20241011	192700	85209530	12850	12850	12850	12850	0
102	20241011	192600	85209530	12850	12850	12850	12850	0
103	20241011	192500	85209530	12850	12850	12850	12850	0
104	20241011	192400	85209530	12850	12850	12850	12850	0
105	20241011	192300	85209530	12850	12850	12850	12850	0
106	20241011	192200	85209530	12850	12850	12850	12850	0
107	20241011	192100	85209530	12850	12850	12850	12850	0
108	20241011	192000	85209530	12850	12850	12850	12850	0
109	20241011	191900	85209530	12850	12850	12850	12850	0
110	20241011	191800	85209530	12850	12850	12850	12850	0
111	20241011	191700	85209530	12850	12850	12850	12850	0
112	20241011	191600	85209530	12850	12850	12850	12850	0
113	20241011	191500	85209530	12850	12850	12850	12850	0
114	20241011	191400	85209530	12850	12850	12850	12850	0
115	20241011	191300	85209530	12850	12850	12850	12850	0
116	20241011	191200	85209530	12850	12850	12850	12850	0
117	20241011	191100	85209530	12850	12850	12850	12850	0
118	20241011	191000	85209530	12850	12850	12850	12850	0
119	20241011	190900	85209530	12850	12850	12850	12850	0
120	20241011	190800	85209530	12850	12850	12850	12850	0
121	20241011	190700	85209530	12850	12850	12850	12850	0
122	20241011	190600	85209530	12850	12850	12850	12850	380
123	20241011	190500	85209530	12850	12850	12850	12850	0
124	20241011	190400	85209530	12850	12850	12850	12850	0
125	20241011	190300	85209530	12850	12850	12850	12850	0
126	20241011	190200	85209530	12850	12850	12850	12850	0
127	20241011	190100	85209530	12850	12850	12850	12850	0
128	20241011	190000	85209530	12850	12850	12850	12850	0
129	20241011	185900	85209530	12850	12850	12850	12850	0
130	20241011	185800	85209530	12850	12850	12850	12850	0
131	20241011	185700	85209530	12850	12850	12850	12850	0
132	20241011	185600	85209530	12850	12850	12850	12850	0
133	20241011	185500	85209530	12850	12850	12850	12850	0
134	20241011	185400	85209530	12850	12850	12850	12850	0
135	20241011	185300	85209530	12850	12850	12850	12850	0
136	20241011	185200	85209530	12850	12850	12850	12850	0
137	20241011	185100	85209530	12850	12850	12850	12850	0
138	20241011	185000	85209530	12850	12850	12850	12850	0
139	20241011	184900	85209530	12850	12850	12850	12850	0
140	20241011	184800	85209530	12850	12850	12850	12850	0
141	20241011	184700	85209530	12850	12850	12850	12850	0
142	20241011	184600	85209530	12850	12850	12850	12850	0
143	20241011	184500	85209530	12850	12850	12850	12850	0
144	20241011	184400	85209530	12850	12850	12850	12850	0
145	20241011	184300	85209530	12850	12850	12850	12850	0
146	20241011	184200	85209530	12850	12850	12850	12850	0
147	20241011	184100	85209530	12850	12850	12850	12850	0
148	20241011	184000	85209530	12850	12850	12850	12850	0
149	20241011	183900	85209530	12850	12850	12850	12850	0
150	20241011	183800	85209530	12850	12850	12850	12850	0
151	20241011	183700	85209530	12850	12850	12850	12850	0
152	20241011	183600	85209530	12850	12850	12850	12850	380
153	20241011	183500	85209530	12850	12850	12850	12850	0
154	20241011	183400	85209530	12850	12850	12850	12850	0
155	20241011	183300	85209530	12850	12850	12850	12850	0
156	20241011	183200	85209530	12850	12850	12850	12850	0
157	20241011	183100	85209530	12850	12850	12850	12850	0
158	20241011	183000	85209530	12850	12850	12850	12850	0
159	20241011	182900	85209530	12850	12850	12850	12850	0
160	20241011	182800	85209530	12850	12850	12850	12850	0
161	20241011	182700	85209530	12850	12850	12850	12850	0
162	20241011	182600	85209530	12850	12850	12850	12850	0
163	20241011	182500	85209530	12850	12850	12850	12850	0
164	20241011	182400	85209530	12850	12850	12850	12850	0
165	20241011	182300	85209530	12850	12850	12850	12850	0
166	20241011	182200	85209530	12850	12850	12850	12850	0
167	20241011	182100	85209530	12850	12850	12850	12850	0
168	20241011	182000	85209530	12850	12850	12850	12850	0
169	20241011	181900	85209530	12850	12850	12850	12850	0
170	20241011	181800	85209530	12850	12850	12850	12850	0
171	20241011	181700	85209530	12850	12850	12850	12850	0
172	20241011	181600	85209530	12850	12850	12850	12850	0
173	20241011	181500	85209530	12850	12850	12850	12850	0
174	20241011	181400	85209530	12850	12850	12850	12850	0
175	20241011	181300	85209530	12850	12850	12850	12850	0
176	20241011	181200	85209530	12850	12850	12850	12850	0
177	20241011	181100	85209530	12850	12850	12850	12850	0
178	20241011	181000	85209530	12850	12850	12850	12850	0
179	20241011	180900	85209530	12850	12850	12850	12850	0
180	20241011	180800	85209530	12850	12850	12850	12850	0
181	20241011	180700	85209530	12850	12850	12850	12850	0
182	20241011	180600	85209530	12850	12850	12850	12850	380
183	20241011	180500	85209530	12850	12850	12850	12850	0
184	20241011	180400	85209530	12850	12850	12850	12850	0
185	20241011	180300	85209530	12850	12850	12850	12850	0
186	20241011	180200	85209530	12850	12850	12850	12850	0
187	20241011	180100	85209530	12850	12850	12850	12850	0
188	20241011	180000	85209530	12850	12850	12850	12850	0
189	20241011	175900	85209530	12850	12850	12850	12850	0
190	20241011	175800	85209530	12850	12850	12850	12850	0
191	20241011	175700	85209530	12850	12850	12850	12850	0
192	20241011	175600	85209530	12850	12850	12850	12850	0
193	20241011	175500	85209530	12850	12850	12850	12850	0
194	20241011	175400	85209530	12850	12850	12850	12850	0
195	20241011	175300	85209530	12850	12850	12850	12850	0
196	20241011	175200	85209530	12850	12850	12850	12850	0
197	20241011	175100	85209530	12850	12850	12850	12850	0
198	20241011	175000	85209530	12850	12850	12850	12850	0
199	20241011	174900	85209530	12850	12850	12850	12850	0
200	20241011	174800	85209530	12850	12850	12850	12850	0
201	20241011	174700	85209530	12850	12850	12850	12850	0
202	20241011	174600	85209530	12850	12850	12850	12850	0
203	20241011	174500	85209530	12850	12850	12850	12850	0
204	20241011	174400	85209530	12850	12850	12850	12850	0
205	20241011	174300	85209530	12850	12850	12850	12850	0
206	20241011	174200	85209530	12850	12850	12850	12850	0
207	20241011	174100	85209530	12850	12850	12850	12850	0
208	20241011	174000	85209530	12850	12850	12850	12850	0
209	20241011	173900	85209530	12850	12850	12850	12850	0
210	20241011	173800	85209530	12850	12850	12850	12850	0
211	20241011	173700	85209530	12850	12850	12850	12850	0
212	20241011	173600	85209530	12850	12850	12850	12850	380
213	20241011	173500	85209530	12850	12850	12850	12850	0
214	20241011	173400	85209530	12850	12850	12850	12850	0
215	20241011	173300	85209530	12850	12850	12850	12850	0
216	20241011	173200	85209530	12850	12850	12850	12850	0
217	20241011	173100	85209530	12850	12850	12850	12850	0
218	20241011	173000	85209530	12850	12850	12850	12850	0
219	20241011	172900	85209530	12850	12850	12850	12850	0
220	20241011	172800	85209530	12850	12850	12850	12850	0
221	20241011	172700	85209530	12850	12850	12850	12850	0
222	20241011	172600	85209530	12850	12850	12850	12850	0
223	20241011	172500	85209530	12850	12850	12850	12850	0
224	20241011	172400	85209530	12850	12850	12850	12850	0
225	20241011	172300	85209530	12850	12850	12850	12850	0
226	20241011	172200	85209530	12850	12850	12850	12850	0
227	20241011	172100	85209530	12850	12850	12850	12850	0
228	20241011	172000	85209530	12850	12850	12850	12850	0
229	20241011	171900	85209530	12850	12850	12850	12850	0
230	20241011	171800	85209530	12850	12850	12850	12850	0
231	20241011	171700	85209530	12850	12850	12850	12850	0
232	20241011	171600	85209530	12850	12850	12850	12850	0
233	20241011	171500	85209530	12850	12850	12850	12850	0
234	20241011	171400	85209530	12850	12850	12850	12850	0
235	20241011	171300	85209530	12850	12850	12850	12850	0
236	20241011	171200	85209530	12850	12850	12850	12850	0
237	20241011	171100	85209530	12850	12850	12850	12850	0
238	20241011	171000	85209530	12850	12850	12850	12850	0
239	20241011	170900	85209530	12850	12850	12850	12850	0
240	20241011	170800	85209530	12850	12850	12850	12850	0
241	20241011	170700	85209530	12850	12850	12850	12850	0
242	20241011	170600	85209530	12850	12850	12850	12850	380
243	20241011	170500	85209530	12850	12850	12850	12850	0
244	20241011	170400	85209530	12850	12850	12850	12850	0
245	20241011	170300	85209530	12850	12850	12850	12850	0
246	20241011	170200	85209530	12850	12850	12850	12850	0
247	20241011	170100	85209530	12850	12850	12850	12850	0
248	20241011	170000	85209530	12850	12850	12850	12850	0
249	20241011	165900	85209530	12850	12850	12850	12850	0
250	20241011	165800	85209530	12850	12850	12850	12850	0
251	20241011	165700	85209530	12850	12850	12850	12850	0
252	20241011	165600	85209530	12850	12850	12850	12850	0
253	20241011	165500	85209530	12850	12850	12850	12850	0
254	20241011	165400	85209530	12850	12850	12850	12850	0
255	20241011	165300	85209530	12850	12850	12850	12850	0
256	20241011	165200	85209530	12850	12850	12850	12850	0
257	20241011	165100	85209530	12850	12850	12850	12850	0
258	20241011	165000	85209530	12850	12850	12850	12850	0
259	20241011	164900	85209530	12850	12850	12850	12850	0
260	20241011	164800	85209530	12850	12850	12850	12850	0
261	20241011	164700	85209530	12850	12850	12850	12850	0
262	20241011	164600	85209530	12850	12850	12850	12850	0
263	20241011	164500	85209530	12850	12850	12850	12850	0
264	20241011	164400	85209530	12850	12850	12850	12850	0
265	20241011	164300	85209530	12850	12850	12850	12850	0
266	20241011	164200	85209530	12850	12850	12850	12850	0
267	20241011	164100	85209530	12850	12850	12850	12850	0
268	20241011	164000	85209530	12850	12850	12850	12850	0
269	20241011	163900	85209530	12850	12850	12850	12850	0
270	20241011	163800	85209530	12850	12850	12850	12850	0
271	20241011	163700	85209530	12850	12850	12850	12850	0
272	20241011	163600	85209530	12850	12850	12850	12850	380
273	20241011	163500	85209530	12850	12850	12850	12850	0
274	20241011	163400	85209530	12850	12850	12850	12850	0
275	20241011	163300	85209530	12850	12850	12850	12850	0
276	20241011	163200	85209530	12850	12850	12850	12850	0
277	20241011	163100	85209530	12850	12850	12850	12850	0
278	20241011	163000	85209530	12850	12850	12850	12850	0
279	20241011	162900	85209530	12850	12850	12850	12850	0
280	20241011	162800	85209530	12850	12850	12850	12850	0
281	20241011	162700	85209530	12850	12850	12850	12850	0
282	20241011	162600	85209530	12850	12850	12850	12850	0
283	20241011	162500	85209530	12850	12850	12850	12850	0
284	20241011	162400	85209530	12850	12850	12850	12850	0
285	20241011	162300	85209530	12850	12850	12850	12850	0
286	20241011	162200	85209530	12850	12850	12850	12850	0
287	20241011	162100	85209530	12850	12850	12850	12850	0
288	20241011	162000	85209530	12850	12850	12850	12850	0
289	20241011	161900	85209530	12850	12850	12850	12850	0
290	20241011	161800	85209530	12850	12850	12850	12850	0
291	20241011	161700	85209530	12850	12850	12850	12850	0
292	20241011	161600	85209530	12850	12850	12850	12850	0
293	20241011	161500	85209530	12850	12850	12850	12850	0
294	20241011	161400	85209530	12850	12850	12850	12850	0
295	20241011	161300	85209530	12850	12850	12850	12850	0
296	20241011	161200	85209530	12850	12850	12850	12850	0
297	20241011	161100	85209530	12850	12850	12850	12850	0
298	20241011	161000	85209530	12850	12850	12850	12850	0
299	20241011	160900	85209530	12850	12850	12850	12850	0
300	20241011	160800	85209530	12850	12850	12850	12850	0
301	20241011	160700	85209530	12850	12850	12850	12850	0
302	20241011	160600	85209530	12850	12850	12850	12850	380
303	20241011	160500	85209530	12850	12850	12850	12850	0
304	20241011	160400	85209530	12850	12850	12850	12850	0
305	20241011	160300	85209530	12850	12850	12850	12850	0
306	20241011	160200	85209530	12850	12850	12850	12850	0
307	20241011	160100	85209530	12850	12850	12850	12850	0
308	20241011	160000	85209530	12850	12850	12850	12850	0
309	20241011	155900	85209530	12850	12850	12850	12850	0
310	20241011	155800	85209530	12850	12850	12850	12850	0
311	20241011	155700	85209530	12850	12850	12850	12850	0
312	20241011	155600	85209530	12850	12850	12850	12850	0
313	20241011	155500	85209530	12850	12850	12850	12850	0
314	20241011	155400	85209530	12850	12850	12850	12850	0
315	20241011	155300	85209530	12850	12850	12850	12850	0
316	20241011	155200	85209530	12850	12850	12850	12850	0
317	20241011	155100	85209530	12850	12850	12850	12850	0
318	20241011	155000	85209530	12850	12850	12850	12850	0
319	20241011	154900	85209530	12850	12850	12850	12850	0
320	20241011	154800	85209530	12850	12850	12850	12850	0
321	20241011	154700	85209530	12850	12850	12850	12850	0
322	20241011	154600	85209530	12850	12850	12850	12850	0
323	20241011	154500	85209530	12850	12850	12850	12850	0
324	20241011	154400	85209530	12850	12850	12850	12850	0
325	20241011	154300	85209530	12850	12850	12850	12850	0
326	20241011	154200	85209530	12850	12850	12850	12850	0
327	20241011	154100	85209530	12850	12850	12850	12850	0
328	20241011	154000	85209530	12850	12850	12850	12850	0
329	20241011	153900	85209530	12850	12850	12850	12850	0
330	20241011	153800	85209530	12850	12850	12850	12850	0
331	20241011	153700	85209530	12850	12850	12850	12850	0
332	20241011	153600	85209530	12850	12850	12850	12850	380
333	20241011	153500	85209530	12850	12850	12850	12850	0
334	20241011	153400	85209530	12850	12850	12850	12850	0
335	20241011	153300	85209530	12850	12850	12850	12850	0
336	20241011	153200	85209530	12850	12850	12850	12850	0
337	20241011	153100	85209530	12850	12850	12850	12850	0
338	20241011	153000	85209530	12850	12850	12850	12850	380
339	20241011	152900	80326530	12760	12760	12760	12760	0
340	20241011	152800	80326530	12760	12760	12760	12760	0
341	20241011	152700	80326530	12760	12760	12760	12760	0
342	20241011	152600	80326530	12760	12760	12760	12760	0
343	20241011	152500	80326530	12760	12760	12760	12760	0
344	20241011	152400	80326530	12760	12760	12760	12760	0
345	20241011	152300	80326530	12760	12760	12760	12760	0
346	20241011	152200	80326530	12760	12760	12760	12760	0
347	20241011	152100	80326530	12760	12760	12760	12760	0
348	20241011	152000	80326530	12760	12760	12760	12760	0
349	20241011	151900	80326530	12760	12770	12770	12760	113
350	20241011	151800	78883610	12780	12780	12780	12780	0
351	20241011	151700	78883610	12780	12780	12780	12780	5
352	20241011	151600	78819710	12780	12780	12780	12780	0
353	20241011	151500	78819710	12780	12780	12780	12780	3
354	20241011	151400	78781370	12780	12780	12780	12780	21
355	20241011	151300	78512990	12780	12780	12780	12770	28
356	20241011	151200	78155160	12780	12780	12780	12780	0
357	20241011	151100	78155160	12780	12780	12780	12780	31
358	20241011	151000	77758980	12790	12800	12800	12790	140
359	20241011	150900	75968090	12810	12810	12810	12810	2
360	20241011	150800	75942470	12830	12830	12830	12830	0
361	20241011	150700	75942470	12830	12830	12830	12830	0
362	20241011	150600	75942470	12830	12830	12830	12830	0
363	20241011	150500	75942470	12830	12800	12830	12800	2
364	20241011	150400	75916840	12800	12800	12800	12800	1
365	20241011	150300	75904040	12820	12820	12820	12820	0
366	20241011	150200	75904040	12820	12810	12820	12810	159
367	20241011	150100	73867050	12810	12810	12810	12810	0
368	20241011	150000	73867050	12810	12810	12810	12810	15
369	20241011	145900	73674900	12820	12820	12820	12820	1
370	20241011	145800	73662080	12830	12830	12830	12830	0
371	20241011	145700	73662080	12830	12830	12830	12830	0
372	20241011	145600	73662080	12830	12830	12830	12830	0
373	20241011	145500	73662080	12830	12830	12830	12830	0
374	20241011	145400	73662080	12830	12830	12830	12830	0
375	20241011	145300	73662080	12830	12830	12830	12830	5
376	20241011	145200	73597930	12830	12830	12830	12830	0
377	20241011	145100	73597930	12830	12830	12830	12830	1
378	20241011	145000	73585100	12830	12830	12830	12830	0
379	20241011	144900	73585100	12830	12830	12830	12830	33
380	20241011	144800	73161710	12830	12830	12830	12830	0
381	20241011	144700	73161710	12830	12830	12830	12830	0
382	20241011	144600	73161710	12830	12830	12830	12830	2
383	20241011	144500	73136050	12830	12830	12830	12830	0
384	20241011	144400	73136050	12830	12830	12830	12830	0
385	20241011	144300	73136050	12830	12800	12830	12800	2
386	20241011	144200	73110420	12800	12800	12800	12800	0
387	20241011	144100	73110420	12800	12800	12800	12800	0
388	20241011	144000	73110420	12800	12800	12800	12800	26
389	20241011	143900	72777620	12830	12830	12830	12830	0
390	20241011	143800	72777620	12830	12830	12830	12830	3
391	20241011	143700	72739130	12830	12830	12830	12830	0
392	20241011	143600	72739130	12830	12830	12830	12830	0
393	20241011	143500	72739130	12830	12830	12830	12830	0
394	20241011	143400	72739130	12830	12830	12830	12830	0
395	20241011	143300	72739130	12830	12830	12830	12830	0
396	20241011	143200	72739130	12830	12830	12830	12830	0
397	20241011	143100	72739130	12830	12830	12830	12830	0
398	20241011	143000	72739130	12830	12830	12830	12790	68
399	20241011	142900	71869250	12800	12800	12800	12800	0
400	20241011	142800	71869250	12800	12800	12800	12800	0
401	20241011	142700	71869250	12800	12800	12800	12800	0
402	20241011	142600	71869250	12800	12800	12800	12800	0
403	20241011	142500	71869250	12800	12800	12800	12800	0
404	20241011	142400	71869250	12800	12800	12800	12800	35
405	20241011	142300	71421250	12810	12810	12810	12810	0
406	20241011	142200	71421250	12810	12810	12810	12810	0
407	20241011	142100	71421250	12810	12810	12810	12810	0
408	20241011	142000	71421250	12810	12810	12810	12810	0
409	20241011	141900	71421250	12810	12810	12810	12810	0
410	20241011	141800	71421250	12810	12810	12810	12810	0
411	20241011	141700	71421250	12810	12810	12810	12810	0
412	20241011	141600	71421250	12810	12810	12810	12810	0
413	20241011	141500	71421250	12810	12810	12810	12810	0
414	20241011	141400	71421250	12810	12810	12810	12810	0
415	20241011	141300	71421250	12810	12810	12810	12810	0
416	20241011	141200	71421250	12810	12810	12810	12810	0
417	20241011	141100	71421250	12810	12810	12810	12810	55
418	20241011	141000	70716700	12820	12820	12820	12820	3
419	20241011	140900	70678240	12820	12820	12820	12820	0
420	20241011	140800	70678240	12820	12820	12820	12820	0
421	20241011	140700	70678240	12820	12820	12820	12820	0
422	20241011	140600	70678240	12820	12820	12820	12820	0
423	20241011	140500	70678240	12820	12820	12820	12820	0
424	20241011	140400	70678240	12820	12820	12820	12820	1
425	20241011	140300	70665420	12810	12810	12810	12810	0
426	20241011	140200	70665420	12810	12810	12810	12810	100
427	20241011	140100	69384420	12800	12820	12820	12800	288
428	20241011	140000	65695300	12820	12820	12820	12820	0
429	20241011	135900	65695300	12820	12820	12820	12820	0
430	20241011	135800	65695300	12820	12820	12820	12820	0
431	20241011	135700	65695300	12820	12820	12820	12820	0
432	20241011	135600	65695300	12820	12820	12820	12820	0
433	20241011	135500	65695300	12820	12820	12820	12820	0
434	20241011	135400	65695300	12820	12820	12820	12820	0
435	20241011	135300	65695300	12820	12820	12820	12820	0
436	20241011	135200	65695300	12820	12820	12820	12820	0
437	20241011	135100	65695300	12820	12820	12820	12820	1
438	20241011	135000	65682480	12850	12850	12850	12850	0
439	20241011	134900	65682480	12850	12850	12850	12850	0
440	20241011	134800	65682480	12850	12850	12850	12850	5
441	20241011	134700	65618230	12850	12850	12850	12850	0
442	20241011	134600	65618230	12850	12850	12850	12850	0
443	20241011	134500	65618230	12850	12850	12850	12850	0
444	20241011	134400	65618230	12850	12850	12850	12850	0
445	20241011	134300	65618230	12850	12850	12850	12850	0
446	20241011	134200	65618230	12850	12850	12850	12850	0
447	20241011	134100	65618230	12850	12850	12850	12850	0
448	20241011	134000	65618230	12850	12850	12850	12850	0
449	20241011	133900	65618230	12850	12850	12850	12850	0
450	20241011	133800	65618230	12850	12850	12850	12850	0
451	20241011	133700	65618230	12850	12850	12850	12850	0
452	20241011	133600	65618230	12850	12850	12850	12850	0
453	20241011	133500	65618230	12850	12810	12850	12810	5
454	20241011	133400	65554080	12810	12820	12820	12810	49
455	20241011	133300	64926100	12800	12800	12800	12800	0
456	20241011	133200	64926100	12800	12800	12800	12800	0
457	20241011	133100	64926100	12800	12800	12800	12800	0
458	20241011	133000	64926100	12800	12800	12800	12800	0
459	20241011	132900	64926100	12800	12800	12800	12800	0
460	20241011	132800	64926100	12800	12800	12800	12800	15
461	20241011	132700	64734100	12800	12830	12830	12800	468
462	20241011	132600	58740060	12820	12820	12820	12820	0
463	20241011	132500	58740060	12820	12820	12820	12820	0
464	20241011	132400	58740060	12820	12820	12820	12820	0
465	20241011	132300	58740060	12820	12820	12820	12820	0
466	20241011	132200	58740060	12820	12820	12820	12820	0
467	20241011	132100	58740060	12820	12820	12820	12820	0
468	20241011	132000	58740060	12820	12820	12820	12820	0
469	20241011	131900	58740060	12820	12820	12820	12820	0
470	20241011	131800	58740060	12820	12820	12820	12820	0
471	20241011	131700	58740060	12820	12820	12820	12820	0
472	20241011	131600	58740060	12820	12820	12820	12820	0
473	20241011	131500	58740060	12820	12820	12820	12820	0
474	20241011	131400	58740060	12820	12820	12820	12820	0
475	20241011	131300	58740060	12820	12820	12820	12820	0
476	20241011	131200	58740060	12820	12820	12820	12820	0
477	20241011	131100	58740060	12820	12820	12820	12820	0
478	20241011	131000	58740060	12820	12820	12820	12820	0
479	20241011	130900	58740060	12820	12820	12820	12820	0
480	20241011	130800	58740060	12820	12820	12820	12820	0
481	20241011	130700	58740060	12820	12820	12820	12820	15
482	20241011	130600	58547760	12820	12820	12820	12820	0
483	20241011	130500	58547760	12820	12820	12820	12820	0
484	20241011	130400	58547760	12820	12820	12820	12820	10
485	20241011	130300	58419560	12810	12810	12810	12810	0
486	20241011	130200	58419560	12810	12810	12810	12810	0
487	20241011	130100	58419560	12810	12810	12810	12810	0
488	20241011	130000	58419560	12810	12810	12810	12810	0
489	20241011	125900	58419560	12810	12810	12810	12810	0
490	20241011	125800	58419560	12810	12820	12820	12810	100
491	20241011	125700	57138390	12820	12830	12830	12820	100
492	20241011	125600	55856280	12830	12830	12830	12830	0
493	20241011	125500	55856280	12830	12850	12850	12830	346
494	20241011	125400	51414890	12850	12850	12850	12850	0
495	20241011	125300	51414890	12850	12850	12850	12850	0
496	20241011	125200	51414890	12850	12850	12850	12850	0
497	20241011	125100	51414890	12850	12850	12850	12850	0
498	20241011	125000	51414890	12850	12850	12850	12850	0
499	20241011	124900	51414890	12850	12850	12850	12850	0
500	20241011	124800	51414890	12850	12860	12860	12850	101
501	20241011	124700	50117020	12850	12850	12850	12850	0
502	20241011	124600	50117020	12850	12850	12850	12850	0
503	20241011	124500	50117020	12850	12850	12850	12850	0
504	20241011	124400	50117020	12850	12850	12850	12850	0
505	20241011	124300	50117020	12850	12850	12850	12850	0
506	20241011	124200	50117020	12850	12850	12850	12850	0
507	20241011	124100	50117020	12850	12850	12850	12850	0
508	20241011	124000	50117020	12850	12850	12850	12850	0
509	20241011	123900	50117020	12850	12850	12850	12850	0
510	20241011	123800	50117020	12850	12850	12850	12850	0
511	20241011	123700	50117020	12850	12880	12880	12850	94
512	20241011	123600	48908500	12890	12890	12890	12890	0
513	20241011	123500	48908500	12890	12890	12890	12890	0
514	20241011	123400	48908500	12890	12890	12890	12890	0
515	20241011	123300	48908500	12890	12890	12890	12890	0
516	20241011	123200	48908500	12890	12890	12890	12890	0
517	20241011	123100	48908500	12890	12890	12890	12890	0
518	20241011	123000	48908500	12890	12900	12900	12890	9
519	20241011	122900	48792450	12910	12910	12910	12910	0
520	20241011	122800	48792450	12910	12910	12910	12910	9
521	20241011	122700	48676260	12920	12930	12930	12920	6
522	20241011	122600	48598710	12940	12940	12940	12940	3
523	20241011	122500	48559890	12950	12950	12950	12950	0
524	20241011	122400	48559890	12950	12950	12950	12950	0
525	20241011	122300	48559890	12950	12950	12950	12950	0
526	20241011	122200	48559890	12950	12950	12950	12950	0
527	20241011	122100	48559890	12950	12950	12950	12950	0
528	20241011	122000	48559890	12950	12950	12950	12950	0
529	20241011	121900	48559890	12950	12950	12950	12950	0
530	20241011	121800	48559890	12950	12950	12950	12950	0
531	20241011	121700	48559890	12950	12950	12950	12950	0
532	20241011	121600	48559890	12950	12950	12950	12950	0
533	20241011	121500	48559890	12950	12950	12950	12950	0
534	20241011	121400	48559890	12950	12950	12950	12950	0
535	20241011	121300	48559890	12950	12950	12950	12950	0
536	20241011	121200	48559890	12950	12950	12950	12950	0
537	20241011	121100	48559890	12950	12950	12950	12950	0
538	20241011	121000	48559890	12950	12950	12950	12950	0
539	20241011	120900	48559890	12950	12950	12950	12950	0
540	20241011	120800	48559890	12950	12950	12950	12950	0
541	20241011	120700	48559890	12950	12950	12950	12950	0
542	20241011	120600	48559890	12950	12950	12950	12950	0
543	20241011	120500	48559890	12950	12950	12950	12950	0
544	20241011	120400	48559890	12950	12950	12950	12950	0
545	20241011	120300	48559890	12950	12950	12950	12950	0
546	20241011	120200	48559890	12950	12950	12950	12950	0
547	20241011	120100	48559890	12950	12950	12950	12950	0
548	20241011	120000	48559890	12950	12950	12950	12950	7
549	20241011	115900	48469240	12870	12870	12870	12870	2
550	20241011	115800	48443500	12950	12950	12950	12950	0
551	20241011	115700	48443500	12950	12940	12950	12940	15
552	20241011	115600	48249300	12940	12890	12940	12890	10
553	20241011	115500	48119950	12870	12870	12870	12870	2
554	20241011	115400	48094210	12870	12870	12870	12870	0
555	20241011	115300	48094210	12870	12870	12870	12870	2
556	20241011	115200	48068470	12870	12870	12870	12870	1
557	20241011	115100	48055600	12870	12870	12870	12870	0
558	20241011	115000	48055600	12870	12870	12870	12870	1
559	20241011	114900	48042730	12850	12850	12850	12850	0
560	20241011	114800	48042730	12850	12850	12850	12850	2
561	20241011	114700	48017030	12850	12850	12850	12850	0
562	20241011	114600	48017030	12850	12850	12850	12850	1
563	20241011	114500	48004180	12950	12950	12950	12950	0
564	20241011	114400	48004180	12950	12950	12950	12940	12
565	20241011	114300	47848800	12930	12850	12930	12850	3
566	20241011	114200	47810170	12950	12950	12950	12950	0
567	20241011	114100	47810170	12950	12940	12950	12940	82
568	20241011	114000	46748350	12960	12860	12960	12860	220
569	20241011	113900	43900950	12840	12840	12840	12840	52
570	20241011	113800	43233270	12840	12840	12840	12840	1
571	20241011	113700	43220430	12840	12840	12840	12840	0
572	20241011	113600	43220430	12840	12840	12840	12840	2
573	20241011	113500	43194750	12840	12840	12840	12840	0
574	20241011	113400	43194750	12840	12870	12870	12840	135
575	20241011	113300	41459660	12880	12880	12880	12880	1
576	20241011	113200	41446780	12880	12880	12880	12880	1
577	20241011	113100	41433900	12890	12890	12890	12890	2
578	20241011	113000	41408120	12890	12890	12890	12890	0
579	20241011	112900	41408120	12890	12890	12890	12890	0
580	20241011	112800	41408120	12890	12890	12890	12890	0
581	20241011	112700	41408120	12890	12900	12900	12890	3
582	20241011	112600	41369430	12910	12910	12910	12910	0
583	20241011	112500	41369430	12910	12910	12910	12910	1
584	20241011	112400	41356520	12890	12890	12890	12890	3
585	20241011	112300	41317850	12890	12890	12890	12890	0
586	20241011	112200	41317850	12890	12890	12890	12890	0
587	20241011	112100	41317850	12890	12890	12890	12890	1
588	20241011	112000	41304960	12890	12890	12890	12890	1
589	20241011	111900	41292070	12900	12900	12900	12900	1
590	20241011	111800	41279170	12900	12900	12900	12900	0
591	20241011	111700	41279170	12900	12900	12900	12900	4
592	20241011	111600	41227570	12900	12900	12900	12900	0
593	20241011	111500	41227570	12900	12900	12900	12900	1
594	20241011	111400	41214670	12900	12890	12900	12890	3
595	20241011	111300	41175990	12870	12870	12870	12870	0
596	20241011	111200	41175990	12870	12860	12870	12860	66
597	20241011	111100	40326580	12870	12870	12870	12870	3
598	20241011	111000	40287970	12860	12860	12860	12860	2
599	20241011	110900	40262250	12860	12860	12860	12860	0
600	20241011	110800	40262250	12860	12860	12860	12860	1
601	20241011	110700	40249390	12860	12860	12860	12860	0
602	20241011	110600	40249390	12860	12860	12860	12860	0
603	20241011	110500	40249390	12860	12830	12860	12830	3
604	20241011	110400	40210860	12850	12850	12850	12850	0
605	20241011	110300	40210860	12850	12850	12850	12850	0
606	20241011	110200	40210860	12850	12850	12850	12850	2
607	20241011	110100	40185160	12850	12850	12850	12850	0
608	20241011	110000	40185160	12850	12850	12850	12850	1
609	20241011	105900	40172310	12830	12830	12830	12830	93
610	20241011	105800	38979120	12850	12830	12850	12830	3
611	20241011	105700	38940610	12840	12840	12840	12840	44
612	20241011	105600	38375650	12840	12850	12850	12840	188
613	20241011	105500	35959960	12850	12850	12850	12850	1
614	20241011	105400	35947110	12850	12850	12850	12850	11
615	20241011	105300	35805760	12850	12850	12850	12850	2
616	20241011	105200	35780060	12850	12850	12850	12850	0
617	20241011	105100	35780060	12850	12850	12850	12850	1
618	20241011	105000	35767210	12910	12910	12910	12910	0
619	20241011	104900	35767210	12910	12910	12910	12910	1
620	20241011	104800	35754300	12890	12890	12890	12890	1
621	20241011	104700	35741410	12850	12850	12850	12850	2
622	20241011	104600	35715710	12910	12910	12910	12910	0
623	20241011	104500	35715710	12910	12910	12910	12910	0
624	20241011	104400	35715710	12910	12900	12910	12900	9
625	20241011	104300	35599540	12910	12910	12910	12910	0
626	20241011	104200	35599540	12910	12910	12910	12910	0
627	20241011	104100	35599540	12910	12880	12910	12880	8
628	20241011	104000	35496320	12850	12850	12850	12850	1
629	20241011	103900	35483470	12850	12850	12850	12850	1
630	20241011	103800	35470620	12870	12870	12870	12870	0
631	20241011	103700	35470620	12870	12870	12870	12870	0
632	20241011	103600	35470620	12870	12870	12870	12870	100
633	20241011	103500	34183620	12850	12850	12850	12850	3
634	20241011	103400	34145070	12850	12850	12850	12850	0
635	20241011	103300	34145070	12850	12850	12850	12850	0
636	20241011	103200	34145070	12850	12850	12850	12850	2
637	20241011	103100	34119370	12860	12860	12860	12860	0
638	20241011	103000	34119370	12860	12860	12860	12860	0
639	20241011	102900	34119370	12860	12860	12860	12860	265
640	20241011	102800	30711470	12830	12830	12830	12830	3
641	20241011	102700	30672980	12830	12830	12830	12830	1
642	20241011	102600	30660150	12850	12850	12850	12850	0
643	20241011	102500	30660150	12850	12860	12860	12850	64
644	20241011	102400	29837640	12860	12860	12860	12860	0
645	20241011	102300	29837640	12860	12860	12860	12860	4
646	20241011	102200	29786200	12880	12880	12880	12880	0
647	20241011	102100	29786200	12880	12880	12880	12880	20
648	20241011	102000	29528600	12880	12860	12880	12860	2
649	20241011	101900	29502860	12890	12890	12890	12890	1
650	20241011	101800	29489970	12860	12860	12860	12860	0
651	20241011	101700	29489970	12860	12850	12860	12850	43
652	20241011	101600	28937400	12860	12860	12860	12860	0
653	20241011	101500	28937400	12860	12860	12860	12860	0
654	20241011	101400	28937400	12860	12840	12860	12840	93
655	20241011	101300	27741470	12860	12860	12860	12850	298
656	20241011	101200	23910610	12860	12860	12860	12860	1
657	20241011	101100	23897750	12850	12850	12850	12850	1
658	20241011	101000	23884900	12910	12910	12910	12910	0
659	20241011	100900	23884900	12910	12850	12910	12850	6
660	20241011	100800	23807590	12850	12850	12850	12850	0
661	20241011	100700	23807590	12850	12850	12850	12850	1
662	20241011	100600	23794740	12910	12910	12910	12910	0
663	20241011	100500	23794740	12910	12880	12910	12880	4
664	20241011	100400	23743130	12850	12850	12850	12850	2
665	20241011	100300	23717430	12850	12850	12850	12850	0
666	20241011	100200	23717430	12850	12850	12850	12850	1
667	20241011	100100	23704580	12910	12910	12910	12910	0
668	20241011	100000	23704580	12910	12910	12910	12910	0
669	20241011	095900	23704580	12910	12900	12910	12850	10
670	20241011	095800	23575760	12900	12900	12900	12900	0
671	20241011	095700	23575760	12900	12860	12900	12860	8
672	20241011	095600	23472650	12910	12910	12910	12910	0
673	20241011	095500	23472650	12910	12910	12910	12910	0
674	20241011	095400	23472650	12910	12900	12910	12900	5
675	20241011	095300	23408110	12910	12900	12910	12900	2
676	20241011	095200	23382300	12860	12860	12860	12860	0
677	20241011	095100	23382300	12860	12860	12860	12860	196
678	20241011	095000	20861740	12850	12840	12850	12840	78
679	20241011	094900	19859450	12820	12820	12820	12820	0
680	20241011	094800	19859450	12820	12830	12830	12820	183
681	20241011	094700	17513360	12850	12830	12850	12830	13
682	20241011	094600	17346370	12850	12850	12850	12850	0
683	20241011	094500	17346370	12850	12850	12850	12850	0
684	20241011	094400	17346370	12850	12840	12850	12840	2
685	20241011	094300	17320680	12820	12820	12820	12820	1
686	20241011	094200	17307860	12850	12840	12850	12840	4
687	20241011	094100	17256480	12850	12850	12850	12850	61
688	20241011	094000	16472630	12850	12850	12850	12850	3
689	20241011	093900	16434080	12850	12860	12860	12850	5
690	20241011	093800	16369790	12900	12900	12900	12900	0
691	20241011	093700	16369790	12900	12900	12900	12900	1
692	20241011	093600	16356890	12900	12900	12900	12900	0
693	20241011	093500	16356890	12900	12900	12900	12900	25
694	20241011	093400	16034390	12900	12950	12960	12900	18
695	20241011	093300	15801670	12910	12910	12910	12910	0
696	20241011	093200	15801670	12910	12910	12910	12910	20
697	20241011	093100	15543470	12910	12900	12910	12900	10
698	20241011	093000	15414400	12910	12920	12920	12910	173
699	20241011	092900	13180380	12960	12960	12960	12960	0
700	20241011	092800	13180380	12960	12920	12960	12920	3
701	20241011	092700	13141560	12930	12930	12930	12930	52
702	20241011	092600	12469200	12930	12930	12930	12930	1
703	20241011	092500	12456270	12940	12970	12970	12940	182
704	20241011	092400	10100210	12960	12960	12960	12960	2
705	20241011	092300	10074290	12960	12960	12960	12960	3
706	20241011	092200	10035410	12960	12990	12990	12960	7
707	20241011	092100	9944510	12990	13000	13000	12990	11
708	20241011	092000	9801610	13000	13000	13000	13000	0
709	20241011	091900	9801610	13000	13000	13000	13000	2
710	20241011	091800	9775610	12990	12990	12990	12990	0
711	20241011	091700	9775610	12990	12990	12990	12990	1
712	20241011	091600	9762620	13000	13000	13000	13000	0
713	20241011	091500	9762620	13000	13000	13000	13000	1
714	20241011	091400	9749620	12990	12990	12990	12990	0
715	20241011	091300	9749620	12990	13090	13090	12990	303
716	20241011	091200	5808510	13080	13080	13080	13080	34
717	20241011	091100	5363790	13080	13080	13080	13080	8
718	20241011	091000	5259150	13100	13060	13100	13060	37
719	20241011	090900	4775190	13050	13050	13050	13050	0
720	20241011	090800	4775190	13050	13050	13050	13050	0
721	20241011	090700	4775190	13050	13050	13050	13050	22
722	20241011	090600	4488090	13060	13060	13060	13060	0
723	20241011	090500	4488090	13060	13020	13060	13020	31
724	20241011	090400	4083540	13020	13020	13020	13020	0
725	20241011	090300	4083540	13020	13020	13020	13020	0
726	20241011	090200	4083540	13020	13020	13020	13020	0
727	20241011	090100	4083540	13020	13020	13020	13020	0
728	20241011	090000	4083540	13020	13000	13020	13000	314