KissMeData/136540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202400	19928240	12650	12650	12650	12650	165
3	20241010	202300	19928240	12650	12650	12650	12650	0
4	20241010	202200	19928240	12650	12650	12650	12650	0
5	20241010	202100	19928240	12650	12650	12650	12650	0
6	20241010	202000	19928240	12650	12650	12650	12650	0
7	20241010	201900	19928240	12650	12650	12650	12650	0
8	20241010	201800	19928240	12650	12650	12650	12650	0
9	20241010	201700	19928240	12650	12650	12650	12650	0
10	20241010	201600	19928240	12650	12650	12650	12650	0
11	20241010	201500	19928240	12650	12650	12650	12650	0
12	20241010	201400	19928240	12650	12650	12650	12650	0
13	20241010	201300	19928240	12650	12650	12650	12650	0
14	20241010	201200	19928240	12650	12650	12650	12650	0
15	20241010	201100	19928240	12650	12650	12650	12650	0
16	20241010	201000	19928240	12650	12650	12650	12650	0
17	20241010	200900	19928240	12650	12650	12650	12650	0
18	20241010	200800	19928240	12650	12650	12650	12650	0
19	20241010	200700	19928240	12650	12650	12650	12650	0
20	20241010	200600	19928240	12650	12650	12650	12650	0
21	20241010	200500	19928240	12650	12650	12650	12650	0
22	20241010	200400	19928240	12650	12650	12650	12650	0
23	20241010	200300	19928240	12650	12650	12650	12650	0
24	20241010	200200	19928240	12650	12650	12650	12650	0
25	20241010	200100	19928240	12650	12650	12650	12650	0
26	20241010	200000	19928240	12650	12650	12650	12650	0
27	20241010	195900	19928240	12650	12650	12650	12650	0
28	20241010	195800	19928240	12650	12650	12650	12650	0
29	20241010	195700	19928240	12650	12650	12650	12650	0
30	20241010	195600	19928240	12650	12650	12650	12650	0
31	20241010	195500	19928240	12650	12650	12650	12650	0
32	20241010	195400	19928240	12650	12650	12650	12650	165
33	20241010	195300	19928240	12650	12650	12650	12650	0
34	20241010	195200	19928240	12650	12650	12650	12650	0
35	20241010	195100	19928240	12650	12650	12650	12650	0
36	20241010	195000	19928240	12650	12650	12650	12650	0
37	20241010	194900	19928240	12650	12650	12650	12650	0
38	20241010	194800	19928240	12650	12650	12650	12650	0
39	20241010	194700	19928240	12650	12650	12650	12650	0
40	20241010	194600	19928240	12650	12650	12650	12650	0
41	20241010	194500	19928240	12650	12650	12650	12650	0
42	20241010	194400	19928240	12650	12650	12650	12650	0
43	20241010	194300	19928240	12650	12650	12650	12650	0
44	20241010	194200	19928240	12650	12650	12650	12650	0
45	20241010	194100	19928240	12650	12650	12650	12650	0
46	20241010	194000	19928240	12650	12650	12650	12650	0
47	20241010	193900	19928240	12650	12650	12650	12650	0
48	20241010	193800	19928240	12650	12650	12650	12650	0
49	20241010	193700	19928240	12650	12650	12650	12650	0
50	20241010	193600	19928240	12650	12650	12650	12650	0
51	20241010	193500	19928240	12650	12650	12650	12650	0
52	20241010	193400	19928240	12650	12650	12650	12650	0
53	20241010	193300	19928240	12650	12650	12650	12650	0
54	20241010	193200	19928240	12650	12650	12650	12650	0
55	20241010	193100	19928240	12650	12650	12650	12650	0
56	20241010	193000	19928240	12650	12650	12650	12650	0
57	20241010	192900	19928240	12650	12650	12650	12650	0
58	20241010	192800	19928240	12650	12650	12650	12650	0
59	20241010	192700	19928240	12650	12650	12650	12650	0
60	20241010	192600	19928240	12650	12650	12650	12650	0
61	20241010	192500	19928240	12650	12650	12650	12650	0
62	20241010	192400	19928240	12650	12650	12650	12650	165
63	20241010	192300	19928240	12650	12650	12650	12650	0
64	20241010	192200	19928240	12650	12650	12650	12650	0
65	20241010	192100	19928240	12650	12650	12650	12650	0
66	20241010	192000	19928240	12650	12650	12650	12650	0
67	20241010	191900	19928240	12650	12650	12650	12650	0
68	20241010	191800	19928240	12650	12650	12650	12650	0
69	20241010	191700	19928240	12650	12650	12650	12650	0
70	20241010	191600	19928240	12650	12650	12650	12650	0
71	20241010	191500	19928240	12650	12650	12650	12650	0
72	20241010	191400	19928240	12650	12650	12650	12650	0
73	20241010	191300	19928240	12650	12650	12650	12650	0
74	20241010	191200	19928240	12650	12650	12650	12650	0
75	20241010	191100	19928240	12650	12650	12650	12650	0
76	20241010	191000	19928240	12650	12650	12650	12650	0
77	20241010	190900	19928240	12650	12650	12650	12650	0
78	20241010	190800	19928240	12650	12650	12650	12650	0
79	20241010	190700	19928240	12650	12650	12650	12650	0
80	20241010	190600	19928240	12650	12650	12650	12650	0
81	20241010	190500	19928240	12650	12650	12650	12650	0
82	20241010	190400	19928240	12650	12650	12650	12650	0
83	20241010	190300	19928240	12650	12650	12650	12650	0
84	20241010	190200	19928240	12650	12650	12650	12650	0
85	20241010	190100	19928240	12650	12650	12650	12650	0
86	20241010	190000	19928240	12650	12650	12650	12650	0
87	20241010	185900	19928240	12650	12650	12650	12650	0
88	20241010	185800	19928240	12650	12650	12650	12650	0
89	20241010	185700	19928240	12650	12650	12650	12650	0
90	20241010	185600	19928240	12650	12650	12650	12650	0
91	20241010	185500	19928240	12650	12650	12650	12650	0
92	20241010	185400	19928240	12650	12650	12650	12650	165
93	20241010	185300	19928240	12650	12650	12650	12650	0
94	20241010	185200	19928240	12650	12650	12650	12650	0
95	20241010	185100	19928240	12650	12650	12650	12650	0
96	20241010	185000	19928240	12650	12650	12650	12650	0
97	20241010	184900	19928240	12650	12650	12650	12650	0
98	20241010	184800	19928240	12650	12650	12650	12650	0
99	20241010	184700	19928240	12650	12650	12650	12650	0
100	20241010	184600	19928240	12650	12650	12650	12650	0
101	20241010	184500	19928240	12650	12650	12650	12650	0
102	20241010	184400	19928240	12650	12650	12650	12650	0
103	20241010	184300	19928240	12650	12650	12650	12650	0
104	20241010	184200	19928240	12650	12650	12650	12650	0
105	20241010	184100	19928240	12650	12650	12650	12650	0
106	20241010	184000	19928240	12650	12650	12650	12650	0
107	20241010	183900	19928240	12650	12650	12650	12650	0
108	20241010	183800	19928240	12650	12650	12650	12650	0
109	20241010	183700	19928240	12650	12650	12650	12650	0
110	20241010	183600	19928240	12650	12650	12650	12650	0
111	20241010	183500	19928240	12650	12650	12650	12650	0
112	20241010	183400	19928240	12650	12650	12650	12650	0
113	20241010	183300	19928240	12650	12650	12650	12650	0
114	20241010	183200	19928240	12650	12650	12650	12650	0
115	20241010	183100	19928240	12650	12650	12650	12650	0
116	20241010	183000	19928240	12650	12650	12650	12650	0
117	20241010	182900	19928240	12650	12650	12650	12650	0
118	20241010	182800	19928240	12650	12650	12650	12650	0
119	20241010	182700	19928240	12650	12650	12650	12650	0
120	20241010	182600	19928240	12650	12650	12650	12650	0
121	20241010	182500	19928240	12650	12650	12650	12650	0
122	20241010	182400	19928240	12650	12650	12650	12650	165
123	20241010	182300	19928240	12650	12650	12650	12650	0
124	20241010	182200	19928240	12650	12650	12650	12650	0
125	20241010	182100	19928240	12650	12650	12650	12650	0
126	20241010	182000	19928240	12650	12650	12650	12650	0
127	20241010	181900	19928240	12650	12650	12650	12650	0
128	20241010	181800	19928240	12650	12650	12650	12650	0
129	20241010	181700	19928240	12650	12650	12650	12650	0
130	20241010	181600	19928240	12650	12650	12650	12650	0
131	20241010	181500	19928240	12650	12650	12650	12650	0
132	20241010	181400	19928240	12650	12650	12650	12650	0
133	20241010	181300	19928240	12650	12650	12650	12650	0
134	20241010	181200	19928240	12650	12650	12650	12650	0
135	20241010	181100	19928240	12650	12650	12650	12650	0
136	20241010	181000	19928240	12650	12650	12650	12650	0
137	20241010	180900	19928240	12650	12650	12650	12650	0
138	20241010	180800	19928240	12650	12650	12650	12650	0
139	20241010	180700	19928240	12650	12650	12650	12650	0
140	20241010	180600	19928240	12650	12650	12650	12650	0
141	20241010	180500	19928240	12650	12650	12650	12650	0
142	20241010	180400	19928240	12650	12650	12650	12650	0
143	20241010	180300	19928240	12650	12650	12650	12650	0
144	20241010	180200	19928240	12650	12650	12650	12650	0
145	20241010	180100	19928240	12650	12650	12650	12650	0
146	20241010	180000	19928240	12650	12650	12650	12650	0
147	20241010	175900	19928240	12650	12650	12650	12650	0
148	20241010	175800	19928240	12650	12650	12650	12650	0
149	20241010	175700	19928240	12650	12650	12650	12650	0
150	20241010	175600	19928240	12650	12650	12650	12650	0
151	20241010	175500	19928240	12650	12650	12650	12650	0
152	20241010	175400	19928240	12650	12650	12650	12650	165
153	20241010	175300	19928240	12650	12650	12650	12650	0
154	20241010	175200	19928240	12650	12650	12650	12650	0
155	20241010	175100	19928240	12650	12650	12650	12650	0
156	20241010	175000	19928240	12650	12650	12650	12650	0
157	20241010	174900	19928240	12650	12650	12650	12650	0
158	20241010	174800	19928240	12650	12650	12650	12650	0
159	20241010	174700	19928240	12650	12650	12650	12650	0
160	20241010	174600	19928240	12650	12650	12650	12650	0
161	20241010	174500	19928240	12650	12650	12650	12650	0
162	20241010	174400	19928240	12650	12650	12650	12650	0
163	20241010	174300	19928240	12650	12650	12650	12650	0
164	20241010	174200	19928240	12650	12650	12650	12650	0
165	20241010	174100	19928240	12650	12650	12650	12650	0
166	20241010	174000	19928240	12650	12650	12650	12650	0
167	20241010	173900	19928240	12650	12650	12650	12650	0
168	20241010	173800	19928240	12650	12650	12650	12650	0
169	20241010	173700	19928240	12650	12650	12650	12650	0
170	20241010	173600	19928240	12650	12650	12650	12650	0
171	20241010	173500	19928240	12650	12650	12650	12650	0
172	20241010	173400	19928240	12650	12650	12650	12650	0
173	20241010	173300	19928240	12650	12650	12650	12650	0
174	20241010	173200	19928240	12650	12650	12650	12650	0
175	20241010	173100	19928240	12650	12650	12650	12650	0
176	20241010	173000	19928240	12650	12650	12650	12650	0
177	20241010	172900	19928240	12650	12650	12650	12650	0
178	20241010	172800	19928240	12650	12650	12650	12650	0
179	20241010	172700	19928240	12650	12650	12650	12650	0
180	20241010	172600	19928240	12650	12650	12650	12650	0
181	20241010	172500	19928240	12650	12650	12650	12650	0
182	20241010	172400	19928240	12650	12650	12650	12650	165
183	20241010	172300	19928240	12650	12650	12650	12650	0
184	20241010	172200	19928240	12650	12650	12650	12650	0
185	20241010	172100	19928240	12650	12650	12650	12650	0
186	20241010	172000	19928240	12650	12650	12650	12650	0
187	20241010	171900	19928240	12650	12650	12650	12650	0
188	20241010	171800	19928240	12650	12650	12650	12650	0
189	20241010	171700	19928240	12650	12650	12650	12650	0
190	20241010	171600	19928240	12650	12650	12650	12650	0
191	20241010	171500	19928240	12650	12650	12650	12650	0
192	20241010	171400	19928240	12650	12650	12650	12650	0
193	20241010	171300	19928240	12650	12650	12650	12650	0
194	20241010	171200	19928240	12650	12650	12650	12650	0
195	20241010	171100	19928240	12650	12650	12650	12650	0
196	20241010	171000	19928240	12650	12650	12650	12650	0
197	20241010	170900	19928240	12650	12650	12650	12650	0
198	20241010	170800	19928240	12650	12650	12650	12650	0
199	20241010	170700	19928240	12650	12650	12650	12650	0
200	20241010	170600	19928240	12650	12650	12650	12650	0
201	20241010	170500	19928240	12650	12650	12650	12650	0
202	20241010	170400	19928240	12650	12650	12650	12650	0
203	20241010	170300	19928240	12650	12650	12650	12650	0
204	20241010	170200	19928240	12650	12650	12650	12650	0
205	20241010	170100	19928240	12650	12650	12650	12650	0
206	20241010	170000	19928240	12650	12650	12650	12650	0
207	20241010	165900	19928240	12650	12650	12650	12650	0
208	20241010	165800	19928240	12650	12650	12650	12650	0
209	20241010	165700	19928240	12650	12650	12650	12650	0
210	20241010	165600	19928240	12650	12650	12650	12650	0
211	20241010	165500	19928240	12650	12650	12650	12650	0
212	20241010	165400	19928240	12650	12650	12650	12650	165
213	20241010	165300	19928240	12650	12650	12650	12650	0
214	20241010	165200	19928240	12650	12650	12650	12650	0
215	20241010	165100	19928240	12650	12650	12650	12650	0
216	20241010	165000	19928240	12650	12650	12650	12650	0
217	20241010	164900	19928240	12650	12650	12650	12650	0
218	20241010	164800	19928240	12650	12650	12650	12650	0
219	20241010	164700	19928240	12650	12650	12650	12650	0
220	20241010	164600	19928240	12650	12650	12650	12650	0
221	20241010	164500	19928240	12650	12650	12650	12650	0
222	20241010	164400	19928240	12650	12650	12650	12650	0
223	20241010	164300	19928240	12650	12650	12650	12650	0
224	20241010	164200	19928240	12650	12650	12650	12650	0
225	20241010	164100	19928240	12650	12650	12650	12650	0
226	20241010	164000	19928240	12650	12650	12650	12650	0
227	20241010	163900	19928240	12650	12650	12650	12650	0
228	20241010	163800	19928240	12650	12650	12650	12650	0
229	20241010	163700	19928240	12650	12650	12650	12650	0
230	20241010	163600	19928240	12650	12650	12650	12650	0
231	20241010	163500	19928240	12650	12650	12650	12650	0
232	20241010	163400	19928240	12650	12650	12650	12650	0
233	20241010	163300	19928240	12650	12650	12650	12650	0
234	20241010	163200	19928240	12650	12650	12650	12650	0
235	20241010	163100	19928240	12650	12650	12650	12650	0
236	20241010	163000	19928240	12650	12650	12650	12650	0
237	20241010	162900	19928240	12650	12650	12650	12650	0
238	20241010	162800	19928240	12650	12650	12650	12650	0
239	20241010	162700	19928240	12650	12650	12650	12650	0
240	20241010	162600	19928240	12650	12650	12650	12650	0
241	20241010	162500	19928240	12650	12650	12650	12650	0
242	20241010	162400	19928240	12650	12650	12650	12650	165
243	20241010	162300	19928240	12650	12650	12650	12650	0
244	20241010	162200	19928240	12650	12650	12650	12650	0
245	20241010	162100	19928240	12650	12650	12650	12650	0
246	20241010	162000	19928240	12650	12650	12650	12650	0
247	20241010	161900	19928240	12650	12650	12650	12650	0
248	20241010	161800	19928240	12650	12650	12650	12650	0
249	20241010	161700	19928240	12650	12650	12650	12650	0
250	20241010	161600	19928240	12650	12650	12650	12650	0
251	20241010	161500	19928240	12650	12650	12650	12650	0
252	20241010	161400	19928240	12650	12650	12650	12650	0
253	20241010	161300	19928240	12650	12650	12650	12650	0
254	20241010	161200	19928240	12650	12650	12650	12650	0
255	20241010	161100	19928240	12650	12650	12650	12650	0
256	20241010	161000	19928240	12650	12650	12650	12650	0
257	20241010	160900	19928240	12650	12650	12650	12650	0
258	20241010	160800	19928240	12650	12650	12650	12650	0
259	20241010	160700	19928240	12650	12650	12650	12650	0
260	20241010	160600	19928240	12650	12650	12650	12650	0
261	20241010	160500	19928240	12650	12650	12650	12650	0
262	20241010	160400	19928240	12650	12650	12650	12650	0
263	20241010	160300	19928240	12650	12650	12650	12650	0
264	20241010	160200	19928240	12650	12650	12650	12650	0
265	20241010	160100	19928240	12650	12650	12650	12650	0
266	20241010	160000	19928240	12650	12650	12650	12650	0
267	20241010	155900	19928240	12650	12650	12650	12650	0
268	20241010	155800	19928240	12650	12650	12650	12650	0
269	20241010	155700	19928240	12650	12650	12650	12650	0
270	20241010	155600	19928240	12650	12650	12650	12650	0
271	20241010	155500	19928240	12650	12650	12650	12650	0
272	20241010	155400	19928240	12650	12650	12650	12650	165
273	20241010	155300	19928240	12650	12650	12650	12650	0
274	20241010	155200	19928240	12650	12650	12650	12650	0
275	20241010	155100	19928240	12650	12650	12650	12650	0
276	20241010	155000	19928240	12650	12650	12650	12650	0
277	20241010	154900	19928240	12650	12650	12650	12650	0
278	20241010	154800	19928240	12650	12650	12650	12650	0
279	20241010	154700	19928240	12650	12650	12650	12650	0
280	20241010	154600	19928240	12650	12650	12650	12650	0
281	20241010	154500	19928240	12650	12650	12650	12650	0
282	20241010	154400	19928240	12650	12650	12650	12650	0
283	20241010	154300	19928240	12650	12650	12650	12650	0
284	20241010	154200	19928240	12650	12650	12650	12650	0
285	20241010	154100	19928240	12650	12650	12650	12650	0
286	20241010	154000	19928240	12650	12650	12650	12650	0
287	20241010	153900	19928240	12650	12650	12650	12650	0
288	20241010	153800	19928240	12650	12650	12650	12650	0
289	20241010	153700	19928240	12650	12650	12650	12650	0
290	20241010	153600	19928240	12650	12650	12650	12650	0
291	20241010	153500	19928240	12650	12650	12650	12650	0
292	20241010	153400	19928240	12650	12650	12650	12650	0
293	20241010	153300	19928240	12650	12650	12650	12650	0
294	20241010	153200	19928240	12650	12650	12650	12650	0
295	20241010	153100	19928240	12650	12650	12650	12650	0
296	20241010	153000	19928240	12650	12650	12650	12650	165
297	20241010	152900	17840990	12610	12610	12610	12610	0
298	20241010	152800	17840990	12610	12610	12610	12610	0
299	20241010	152700	17840990	12610	12610	12610	12610	0
300	20241010	152600	17840990	12610	12610	12610	12610	0
301	20241010	152500	17840990	12610	12610	12610	12610	0
302	20241010	152400	17840990	12610	12610	12610	12610	0
303	20241010	152300	17840990	12610	12610	12610	12610	0
304	20241010	152200	17840990	12610	12610	12610	12610	0
305	20241010	152100	17840990	12610	12610	12610	12610	0
306	20241010	152000	17840990	12610	12610	12610	12610	0
307	20241010	151900	17840990	12610	12620	12620	12610	12
308	20241010	151800	17689640	12640	12640	12640	12640	0
309	20241010	151700	17689640	12640	12620	12640	12620	13
310	20241010	151600	17525560	12650	12650	12650	12650	0
311	20241010	151500	17525560	12650	12650	12650	12650	0
312	20241010	151400	17525560	12650	12630	12650	12630	33
313	20241010	151300	17108740	12650	12650	12650	12650	0
314	20241010	151200	17108740	12650	12650	12650	12650	0
315	20241010	151100	17108740	12650	12640	12650	12640	12
316	20241010	151000	16957050	12630	12630	12630	12630	1
317	20241010	150900	16944420	12650	12650	12650	12650	0
318	20241010	150800	16944420	12650	12630	12650	12630	11
319	20241010	150700	16805470	12650	12640	12650	12640	3
320	20241010	150600	16767540	12650	12650	12650	12650	0
321	20241010	150500	16767540	12650	12650	12650	12650	0
322	20241010	150400	16767540	12650	12650	12650	12650	0
323	20241010	150300	16767540	12650	12630	12650	12630	3
324	20241010	150200	16729630	12650	12650	12650	12650	0
325	20241010	150100	16729630	12650	12650	12650	12650	0
326	20241010	150000	16729630	12650	12650	12650	12650	0
327	20241010	145900	16729630	12650	12650	12650	12650	0
328	20241010	145800	16729630	12650	12650	12650	12650	11
329	20241010	145700	16590480	12630	12630	12630	12630	9
330	20241010	145600	16476810	12650	12650	12650	12650	0
331	20241010	145500	16476810	12650	12650	12650	12650	0
332	20241010	145400	16476810	12650	12650	12650	12650	0
333	20241010	145300	16476810	12650	12650	12650	12650	0
334	20241010	145200	16476810	12650	12650	12650	12650	0
335	20241010	145100	16476810	12650	12650	12650	12650	0
336	20241010	145000	16476810	12650	12650	12650	12650	0
337	20241010	144900	16476810	12650	12650	12650	12650	0
338	20241010	144800	16476810	12650	12650	12650	12650	0
339	20241010	144700	16476810	12650	12650	12650	12650	5
340	20241010	144600	16413560	12630	12630	12650	12630	57
341	20241010	144500	15693170	12640	12640	12640	12640	0
342	20241010	144400	15693170	12640	12640	12640	12640	0
343	20241010	144300	15693170	12640	12640	12640	12640	0
344	20241010	144200	15693170	12640	12640	12640	12640	0
345	20241010	144100	15693170	12640	12640	12640	12640	0
346	20241010	144000	15693170	12640	12640	12640	12640	0
347	20241010	143900	15693170	12640	12640	12640	12640	0
348	20241010	143800	15693170	12640	12640	12640	12640	0
349	20241010	143700	15693170	12640	12640	12640	12640	0
350	20241010	143600	15693170	12640	12640	12640	12640	0
351	20241010	143500	15693170	12640	12640	12640	12640	0
352	20241010	143400	15693170	12640	12640	12640	12640	0
353	20241010	143300	15693170	12640	12640	12640	12640	0
354	20241010	143200	15693170	12640	12640	12640	12640	0
355	20241010	143100	15693170	12640	12640	12640	12640	0
356	20241010	143000	15693170	12640	12640	12640	12640	0
357	20241010	142900	15693170	12640	12640	12640	12640	0
358	20241010	142800	15693170	12640	12640	12640	12640	0
359	20241010	142700	15693170	12640	12640	12640	12640	0
360	20241010	142600	15693170	12640	12640	12640	12640	0
361	20241010	142500	15693170	12640	12640	12640	12640	0
362	20241010	142400	15693170	12640	12640	12640	12640	0
363	20241010	142300	15693170	12640	12640	12640	12640	0
364	20241010	142200	15693170	12640	12640	12640	12640	0
365	20241010	142100	15693170	12640	12640	12640	12640	1
366	20241010	142000	15680530	12620	12620	12620	12620	2
367	20241010	141900	15655290	12640	12640	12640	12640	0
368	20241010	141800	15655290	12640	12640	12640	12640	0
369	20241010	141700	15655290	12640	12640	12640	12640	0
370	20241010	141600	15655290	12640	12640	12640	12640	0
371	20241010	141500	15655290	12640	12620	12640	12620	23
372	20241010	141400	15364840	12630	12630	12630	12630	0
373	20241010	141300	15364840	12630	12630	12630	12630	0
374	20241010	141200	15364840	12630	12630	12630	12630	0
375	20241010	141100	15364840	12630	12630	12630	12630	0
376	20241010	141000	15364840	12630	12630	12630	12630	0
377	20241010	140900	15364840	12630	12630	12630	12630	0
378	20241010	140800	15364840	12630	12630	12630	12630	0
379	20241010	140700	15364840	12630	12630	12630	12630	0
380	20241010	140600	15364840	12630	12630	12630	12630	0
381	20241010	140500	15364840	12630	12630	12630	12630	0
382	20241010	140400	15364840	12630	12630	12630	12630	0
383	20241010	140300	15364840	12630	12630	12630	12630	0
384	20241010	140200	15364840	12630	12630	12630	12630	0
385	20241010	140100	15364840	12630	12630	12630	12630	0
386	20241010	140000	15364840	12630	12630	12630	12630	0
387	20241010	135900	15364840	12630	12630	12630	12630	0
388	20241010	135800	15364840	12630	12630	12630	12630	0
389	20241010	135700	15364840	12630	12630	12630	12630	0
390	20241010	135600	15364840	12630	12630	12630	12630	0
391	20241010	135500	15364840	12630	12630	12630	12630	0
392	20241010	135400	15364840	12630	12630	12630	12630	0
393	20241010	135300	15364840	12630	12630	12630	12630	0
394	20241010	135200	15364840	12630	12630	12630	12630	0
395	20241010	135100	15364840	12630	12630	12630	12630	0
396	20241010	135000	15364840	12630	12630	12630	12630	0
397	20241010	134900	15364840	12630	12630	12630	12630	20
398	20241010	134800	15112240	12620	12620	12620	12620	0
399	20241010	134700	15112240	12620	12620	12620	12620	0
400	20241010	134600	15112240	12620	12620	12620	12620	0
401	20241010	134500	15112240	12620	12620	12620	12620	0
402	20241010	134400	15112240	12620	12620	12620	12620	0
403	20241010	134300	15112240	12620	12620	12620	12620	0
404	20241010	134200	15112240	12620	12620	12620	12620	0
405	20241010	134100	15112240	12620	12620	12620	12620	1
406	20241010	134000	15099620	12620	12620	12620	12620	0
407	20241010	133900	15099620	12620	12620	12620	12620	0
408	20241010	133800	15099620	12620	12620	12620	12620	0
409	20241010	133700	15099620	12620	12620	12620	12620	0
410	20241010	133600	15099620	12620	12620	12620	12620	0
411	20241010	133500	15099620	12620	12620	12620	12620	0
412	20241010	133400	15099620	12620	12620	12620	12620	0
413	20241010	133300	15099620	12620	12620	12620	12620	0
414	20241010	133200	15099620	12620	12620	12620	12620	0
415	20241010	133100	15099620	12620	12620	12620	12620	0
416	20241010	133000	15099620	12620	12620	12620	12620	0
417	20241010	132900	15099620	12620	12620	12620	12620	0
418	20241010	132800	15099620	12620	12620	12620	12620	5
419	20241010	132700	15036520	12630	12630	12630	12630	0
420	20241010	132600	15036520	12630	12630	12630	12630	0
421	20241010	132500	15036520	12630	12630	12630	12630	0
422	20241010	132400	15036520	12630	12630	12630	12630	0
423	20241010	132300	15036520	12630	12630	12630	12630	0
424	20241010	132200	15036520	12630	12630	12630	12630	0
425	20241010	132100	15036520	12630	12630	12630	12630	0
426	20241010	132000	15036520	12630	12630	12630	12630	15
427	20241010	131900	14847070	12630	12630	12630	12630	0
428	20241010	131800	14847070	12630	12630	12630	12630	0
429	20241010	131700	14847070	12630	12630	12630	12630	0
430	20241010	131600	14847070	12630	12630	12630	12630	0
431	20241010	131500	14847070	12630	12630	12630	12630	0
432	20241010	131400	14847070	12630	12630	12630	12630	0
433	20241010	131300	14847070	12630	12630	12630	12630	0
434	20241010	131200	14847070	12630	12630	12630	12630	1
435	20241010	131100	14834440	12640	12640	12640	12640	0
436	20241010	131000	14834440	12640	12640	12640	12640	0
437	20241010	130900	14834440	12640	12640	12640	12640	0
438	20241010	130800	14834440	12640	12640	12640	12640	0
439	20241010	130700	14834440	12640	12640	12640	12640	0
440	20241010	130600	14834440	12640	12640	12640	12640	0
441	20241010	130500	14834440	12640	12640	12640	12640	0
442	20241010	130400	14834440	12640	12640	12640	12640	0
443	20241010	130300	14834440	12640	12640	12640	12640	0
444	20241010	130200	14834440	12640	12640	12640	12640	0
445	20241010	130100	14834440	12640	12640	12640	12640	0
446	20241010	130000	14834440	12640	12630	12640	12630	11
447	20241010	125900	14695500	12620	12620	12620	12620	1
448	20241010	125800	14682880	12620	12620	12620	12620	1
449	20241010	125700	14670260	12620	12620	12620	12620	1
450	20241010	125600	14657640	12620	12620	12620	12620	1
451	20241010	125500	14645020	12620	12620	12620	12620	1
452	20241010	125400	14632400	12620	12620	12620	12620	2
453	20241010	125300	14607160	12620	12620	12620	12620	1
454	20241010	125200	14594540	12620	12620	12620	12620	1
455	20241010	125100	14581920	12620	12620	12620	12620	1
456	20241010	125000	14569300	12620	12620	12620	12620	1
457	20241010	124900	14556680	12620	12620	12620	12620	2
458	20241010	124800	14531440	12620	12620	12630	12620	11
459	20241010	124700	14392530	12590	12610	12610	12590	35
460	20241010	124600	13951360	12610	12610	12610	12610	1
461	20241010	124500	13938750	12640	12640	12640	12640	0
462	20241010	124400	13938750	12640	12630	12640	12630	2
463	20241010	124300	13913480	12640	12630	12640	12630	4
464	20241010	124200	13862940	12640	12620	12640	12620	3
465	20241010	124100	13825050	12610	12610	12610	12610	0
466	20241010	124000	13825050	12610	12610	12610	12610	1
467	20241010	123900	13812440	12650	12650	12650	12650	0
468	20241010	123800	13812440	12650	12650	12650	12650	1
469	20241010	123700	13799790	12650	12630	12650	12630	29
470	20241010	123600	13433320	12640	12590	12640	12580	327
471	20241010	123500	9317190	12600	12620	12620	12600	19
472	20241010	123400	9077680	12630	12630	12630	12630	0
473	20241010	123300	9077680	12630	12630	12630	12630	10
474	20241010	123200	8951380	12640	12640	12640	12640	0
475	20241010	123100	8951380	12640	12640	12640	12640	0
476	20241010	123000	8951380	12640	12640	12640	12640	0
477	20241010	122900	8951380	12640	12640	12640	12640	0
478	20241010	122800	8951380	12640	12640	12640	12640	0
479	20241010	122700	8951380	12640	12640	12640	12640	0
480	20241010	122600	8951380	12640	12640	12640	12640	0
481	20241010	122500	8951380	12640	12640	12640	12640	0
482	20241010	122400	8951380	12640	12630	12640	12630	3
483	20241010	122300	8913470	12640	12640	12640	12640	0
484	20241010	122200	8913470	12640	12640	12640	12640	0
485	20241010	122100	8913470	12640	12640	12640	12640	0
486	20241010	122000	8913470	12640	12640	12640	12640	0
487	20241010	121900	8913470	12640	12640	12640	12640	0
488	20241010	121800	8913470	12640	12640	12640	12640	0
489	20241010	121700	8913470	12640	12620	12640	12620	7
490	20241010	121600	8825080	12650	12650	12650	12650	0
491	20241010	121500	8825080	12650	12650	12650	12650	0
492	20241010	121400	8825080	12650	12650	12650	12650	0
493	20241010	121300	8825080	12650	12650	12650	12650	0
494	20241010	121200	8825080	12650	12650	12650	12650	0
495	20241010	121100	8825080	12650	12650	12650	12650	0
496	20241010	121000	8825080	12650	12650	12650	12650	0
497	20241010	120900	8825080	12650	12650	12650	12650	0
498	20241010	120800	8825080	12650	12650	12650	12650	0
499	20241010	120700	8825080	12650	12650	12650	12650	0
500	20241010	120600	8825080	12650	12650	12650	12650	0
501	20241010	120500	8825080	12650	12650	12650	12650	0
502	20241010	120400	8825080	12650	12650	12650	12650	0
503	20241010	120300	8825080	12650	12650	12650	12650	0
504	20241010	120200	8825080	12650	12650	12650	12650	0
505	20241010	120100	8825080	12650	12650	12650	12650	0
506	20241010	120000	8825080	12650	12650	12650	12650	0
507	20241010	115900	8825080	12650	12650	12650	12650	0
508	20241010	115800	8825080	12650	12650	12650	12650	0
509	20241010	115700	8825080	12650	12650	12650	12650	0
510	20241010	115600	8825080	12650	12650	12650	12650	0
511	20241010	115500	8825080	12650	12650	12650	12650	0
512	20241010	115400	8825080	12650	12650	12650	12650	0
513	20241010	115300	8825080	12650	12650	12650	12650	0
514	20241010	115200	8825080	12650	12650	12650	12650	0
515	20241010	115100	8825080	12650	12650	12650	12650	0
516	20241010	115000	8825080	12650	12650	12650	12650	0
517	20241010	114900	8825080	12650	12650	12650	12650	0
518	20241010	114800	8825080	12650	12650	12650	12650	0
519	20241010	114700	8825080	12650	12650	12650	12650	0
520	20241010	114600	8825080	12650	12650	12650	12650	0
521	20241010	114500	8825080	12650	12650	12650	12650	0
522	20241010	114400	8825080	12650	12650	12650	12650	0
523	20241010	114300	8825080	12650	12650	12650	12650	0
524	20241010	114200	8825080	12650	12650	12650	12650	0
525	20241010	114100	8825080	12650	12650	12650	12650	0
526	20241010	114000	8825080	12650	12650	12650	12650	0
527	20241010	113900	8825080	12650	12650	12650	12650	0
528	20241010	113800	8825080	12650	12650	12650	12650	0
529	20241010	113700	8825080	12650	12640	12650	12640	9
530	20241010	113600	8711310	12640	12640	12640	12640	1
531	20241010	113500	8698670	12600	12600	12600	12600	9
532	20241010	113400	8585270	12650	12650	12650	12650	0
533	20241010	113300	8585270	12650	12620	12650	12620	7
534	20241010	113200	8496900	12650	12620	12650	12620	123
535	20241010	113100	6944570	12640	12640	12640	12640	0
536	20241010	113000	6944570	12640	12640	12640	12640	1
537	20241010	112900	6931930	12650	12650	12650	12650	0
538	20241010	112800	6931930	12650	12650	12650	12650	0
539	20241010	112700	6931930	12650	12650	12650	12650	0
540	20241010	112600	6931930	12650	12650	12650	12650	0
541	20241010	112500	6931930	12650	12640	12650	12640	3
542	20241010	112400	6894000	12590	12590	12590	12590	0
543	20241010	112300	6894000	12590	12590	12590	12590	0
544	20241010	112200	6894000	12590	12590	12590	12590	0
545	20241010	112100	6894000	12590	12600	12600	12590	20
546	20241010	112000	6642030	12640	12640	12640	12640	0
547	20241010	111900	6642030	12640	12640	12640	12640	0
548	20241010	111800	6642030	12640	12640	12640	12640	0
549	20241010	111700	6642030	12640	12640	12640	12640	0
550	20241010	111600	6642030	12640	12640	12640	12640	0
551	20241010	111500	6642030	12640	12590	12640	12590	90
552	20241010	111400	5508480	12660	12660	12660	12660	0
553	20241010	111300	5508480	12660	12660	12660	12660	0
554	20241010	111200	5508480	12660	12660	12660	12660	0
555	20241010	111100	5508480	12660	12600	12660	12580	112
556	20241010	111000	4097470	12650	12650	12650	12650	0
557	20241010	110900	4097470	12650	12650	12650	12650	0
558	20241010	110800	4097470	12650	12650	12650	12650	0
559	20241010	110700	4097470	12650	12650	12650	12650	0
560	20241010	110600	4097470	12650	12650	12650	12650	0
561	20241010	110500	4097470	12650	12650	12650	12650	0
562	20241010	110400	4097470	12650	12650	12650	12650	0
563	20241010	110300	4097470	12650	12650	12650	12650	0
564	20241010	110200	4097470	12650	12650	12650	12650	0
565	20241010	110100	4097470	12650	12650	12650	12650	0
566	20241010	110000	4097470	12650	12650	12650	12650	1
567	20241010	105900	4084820	12600	12600	12600	12600	0
568	20241010	105800	4084820	12600	12600	12600	12600	0
569	20241010	105700	4084820	12600	12620	12620	12600	57
570	20241010	105600	3365640	12620	12620	12620	12620	0
571	20241010	105500	3365640	12620	12620	12620	12620	0
572	20241010	105400	3365640	12620	12620	12620	12620	0
573	20241010	105300	3365640	12620	12620	12620	12620	0
574	20241010	105200	3365640	12620	12620	12620	12620	0
575	20241010	105100	3365640	12620	12620	12620	12620	0
576	20241010	105000	3365640	12620	12620	12620	12620	0
577	20241010	104900	3365640	12620	12620	12620	12620	0
578	20241010	104800	3365640	12620	12620	12620	12620	0
579	20241010	104700	3365640	12620	12620	12620	12620	0
580	20241010	104600	3365640	12620	12620	12620	12620	0
581	20241010	104500	3365640	12620	12620	12620	12620	0
582	20241010	104400	3365640	12620	12620	12620	12620	0
583	20241010	104300	3365640	12620	12620	12620	12620	0
584	20241010	104200	3365640	12620	12620	12620	12620	0
585	20241010	104100	3365640	12620	12620	12620	12620	0
586	20241010	104000	3365640	12620	12620	12620	12620	0
587	20241010	103900	3365640	12620	12620	12620	12620	1
588	20241010	103800	3353020	12590	12590	12590	12590	0
589	20241010	103700	3353020	12590	12590	12590	12590	0
590	20241010	103600	3353020	12590	12590	12590	12590	0
591	20241010	103500	3353020	12590	12590	12590	12590	0
592	20241010	103400	3353020	12590	12590	12590	12590	0
593	20241010	103300	3353020	12590	12590	12590	12590	0
594	20241010	103200	3353020	12590	12590	12590	12590	0
595	20241010	103100	3353020	12590	12590	12590	12590	0
596	20241010	103000	3353020	12590	12590	12590	12590	0
597	20241010	102900	3353020	12590	12590	12590	12590	0
598	20241010	102800	3353020	12590	12590	12590	12590	0
599	20241010	102700	3353020	12590	12590	12590	12590	10
600	20241010	102600	3227120	12620	12620	12620	12620	0
601	20241010	102500	3227120	12620	12620	12620	12620	0
602	20241010	102400	3227120	12620	12620	12620	12620	0
603	20241010	102300	3227120	12620	12620	12620	12620	0
604	20241010	102200	3227120	12620	12620	12620	12620	0
605	20241010	102100	3227120	12620	12620	12620	12620	0
606	20241010	102000	3227120	12620	12620	12620	12620	0
607	20241010	101900	3227120	12620	12620	12620	12620	0
608	20241010	101800	3227120	12620	12620	12620	12620	0
609	20241010	101700	3227120	12620	12620	12620	12620	1
610	20241010	101600	3214500	12580	12580	12580	12580	0
611	20241010	101500	3214500	12580	12620	12620	12580	44
612	20241010	101400	2659490	12620	12620	12620	12620	0
613	20241010	101300	2659490	12620	12620	12620	12620	0
614	20241010	101200	2659490	12620	12620	12620	12620	0
615	20241010	101100	2659490	12620	12620	12620	12620	11
616	20241010	101000	2520670	12620	12620	12620	12620	0
617	20241010	100900	2520670	12620	12620	12620	12620	0
618	20241010	100800	2520670	12620	12620	12620	12620	1
619	20241010	100700	2508050	12620	12620	12620	12620	0
620	20241010	100600	2508050	12620	12620	12620	12620	0
621	20241010	100500	2508050	12620	12670	12670	12620	2
622	20241010	100400	2482760	12680	12680	12680	12680	0
623	20241010	100300	2482760	12680	12680	12680	12680	0
624	20241010	100200	2482760	12680	12680	12680	12680	0
625	20241010	100100	2482760	12680	12680	12680	12680	0
626	20241010	100000	2482760	12680	12680	12680	12680	0
627	20241010	095900	2482760	12680	12680	12680	12680	0
628	20241010	095800	2482760	12680	12680	12680	12680	0
629	20241010	095700	2482760	12680	12680	12680	12680	0
630	20241010	095600	2482760	12680	12680	12680	12680	0
631	20241010	095500	2482760	12680	12680	12680	12680	0
632	20241010	095400	2482760	12680	12680	12680	12630	30
633	20241010	095300	2102610	12650	12680	12680	12650	21
634	20241010	095200	1836390	12680	12680	12680	12680	0
635	20241010	095100	1836390	12680	12680	12680	12680	0
636	20241010	095000	1836390	12680	12680	12680	12680	0
637	20241010	094900	1836390	12680	12680	12680	12680	0
638	20241010	094800	1836390	12680	12680	12680	12680	0
639	20241010	094700	1836390	12680	12680	12680	12680	0
640	20241010	094600	1836390	12680	12680	12680	12680	0
641	20241010	094500	1836390	12680	12680	12680	12680	0
642	20241010	094400	1836390	12680	12680	12680	12680	0
643	20241010	094300	1836390	12680	12690	12690	12650	12
644	20241010	094200	1684280	12650	12690	12690	12650	25
645	20241010	094100	1367110	12680	12680	12680	12680	0
646	20241010	094000	1367110	12680	12680	12680	12680	0
647	20241010	093900	1367110	12680	12680	12680	12680	0
648	20241010	093800	1367110	12680	12680	12680	12680	0
649	20241010	093700	1367110	12680	12680	12680	12680	0
650	20241010	093600	1367110	12680	12680	12680	12680	1
651	20241010	093500	1354430	12660	12660	12660	12660	0
652	20241010	093400	1354430	12660	12660	12660	12660	0
653	20241010	093300	1354430	12660	12690	12690	12660	17
654	20241010	093200	1138790	12670	12670	12670	12670	0
655	20241010	093100	1138790	12670	12670	12670	12670	0
656	20241010	093000	1138790	12670	12670	12670	12670	0
657	20241010	092900	1138790	12670	12670	12670	12670	0
658	20241010	092800	1138790	12670	12670	12670	12670	0
659	20241010	092700	1138790	12670	12670	12670	12670	0
660	20241010	092600	1138790	12670	12670	12670	12670	0
661	20241010	092500	1138790	12670	12670	12670	12670	0
662	20241010	092400	1138790	12670	12670	12670	12670	0
663	20241010	092300	1138790	12670	12670	12670	12670	0
664	20241010	092200	1138790	12670	12670	12670	12670	0
665	20241010	092100	1138790	12670	12670	12670	12670	1
666	20241010	092000	1126120	12690	12690	12690	12690	0
667	20241010	091900	1126120	12690	12690	12690	12690	0
668	20241010	091800	1126120	12690	12690	12690	12690	0
669	20241010	091700	1126120	12690	12690	12690	12690	1
670	20241010	091600	1113430	12690	12690	12690	12690	0
671	20241010	091500	1113430	12690	12690	12690	12690	0
672	20241010	091400	1113430	12690	12690	12690	12690	0
673	20241010	091300	1113430	12690	12690	12690	12690	0
674	20241010	091200	1113430	12690	12690	12690	12690	0
675	20241010	091100	1113430	12690	12690	12690	12690	0
676	20241010	091000	1113430	12690	12690	12690	12690	0
677	20241010	090900	1113430	12690	12690	12690	12690	0
678	20241010	090800	1113430	12690	12690	12690	12690	0
679	20241010	090700	1113430	12690	12690	12690	12690	0
680	20241010	090600	1113430	12690	12690	12690	12690	0
681	20241010	090500	1113430	12690	12690	12690	12690	0
682	20241010	090400	1113430	12690	12690	12690	12690	0
683	20241010	090300	1113430	12690	12680	12690	12680	5
684	20241010	090200	1049990	12690	12690	12690	12690	0
685	20241010	090100	1049990	12690	12650	12690	12650	30
686	20241010	090000	670330	12620	12650	12650	12620	53