KissMeData/104460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201300	206287840	12850	12850	12850	12850	748
3	20241011	201200	206287840	12850	12850	12850	12850	0
4	20241011	201100	206287840	12850	12850	12850	12850	0
5	20241011	201000	206287840	12850	12850	12850	12850	0
6	20241011	200900	206287840	12850	12850	12850	12850	0
7	20241011	200800	206287840	12850	12850	12850	12850	0
8	20241011	200700	206287840	12850	12850	12850	12850	0
9	20241011	200600	206287840	12850	12850	12850	12850	0
10	20241011	200500	206287840	12850	12850	12850	12850	0
11	20241011	200400	206287840	12850	12850	12850	12850	0
12	20241011	200300	206287840	12850	12850	12850	12850	0
13	20241011	200200	206287840	12850	12850	12850	12850	0
14	20241011	200100	206287840	12850	12850	12850	12850	0
15	20241011	200000	206287840	12850	12850	12850	12850	0
16	20241011	195900	206287840	12850	12850	12850	12850	0
17	20241011	195800	206287840	12850	12850	12850	12850	0
18	20241011	195700	206287840	12850	12850	12850	12850	0
19	20241011	195600	206287840	12850	12850	12850	12850	0
20	20241011	195500	206287840	12850	12850	12850	12850	0
21	20241011	195400	206287840	12850	12850	12850	12850	0
22	20241011	195300	206287840	12850	12850	12850	12850	0
23	20241011	195200	206287840	12850	12850	12850	12850	0
24	20241011	195100	206287840	12850	12850	12850	12850	0
25	20241011	195000	206287840	12850	12850	12850	12850	0
26	20241011	194900	206287840	12850	12850	12850	12850	0
27	20241011	194800	206287840	12850	12850	12850	12850	0
28	20241011	194700	206287840	12850	12850	12850	12850	0
29	20241011	194600	206287840	12850	12850	12850	12850	0
30	20241011	194500	206287840	12850	12850	12850	12850	0
31	20241011	194400	206287840	12850	12850	12850	12850	0
32	20241011	194300	206287840	12850	12850	12850	12850	748
33	20241011	194200	206287840	12850	12850	12850	12850	0
34	20241011	194100	206287840	12850	12850	12850	12850	0
35	20241011	194000	206287840	12850	12850	12850	12850	0
36	20241011	193900	206287840	12850	12850	12850	12850	0
37	20241011	193800	206287840	12850	12850	12850	12850	0
38	20241011	193700	206287840	12850	12850	12850	12850	0
39	20241011	193600	206287840	12850	12850	12850	12850	0
40	20241011	193500	206287840	12850	12850	12850	12850	0
41	20241011	193400	206287840	12850	12850	12850	12850	0
42	20241011	193300	206287840	12850	12850	12850	12850	0
43	20241011	193200	206287840	12850	12850	12850	12850	0
44	20241011	193100	206287840	12850	12850	12850	12850	0
45	20241011	193000	206287840	12850	12850	12850	12850	0
46	20241011	192900	206287840	12850	12850	12850	12850	0
47	20241011	192800	206287840	12850	12850	12850	12850	0
48	20241011	192700	206287840	12850	12850	12850	12850	0
49	20241011	192600	206287840	12850	12850	12850	12850	0
50	20241011	192500	206287840	12850	12850	12850	12850	0
51	20241011	192400	206287840	12850	12850	12850	12850	0
52	20241011	192300	206287840	12850	12850	12850	12850	0
53	20241011	192200	206287840	12850	12850	12850	12850	0
54	20241011	192100	206287840	12850	12850	12850	12850	0
55	20241011	192000	206287840	12850	12850	12850	12850	0
56	20241011	191900	206287840	12850	12850	12850	12850	0
57	20241011	191800	206287840	12850	12850	12850	12850	0
58	20241011	191700	206287840	12850	12850	12850	12850	0
59	20241011	191600	206287840	12850	12850	12850	12850	0
60	20241011	191500	206287840	12850	12850	12850	12850	0
61	20241011	191400	206287840	12850	12850	12850	12850	0
62	20241011	191300	206287840	12850	12850	12850	12850	748
63	20241011	191200	206287840	12850	12850	12850	12850	0
64	20241011	191100	206287840	12850	12850	12850	12850	0
65	20241011	191000	206287840	12850	12850	12850	12850	0
66	20241011	190900	206287840	12850	12850	12850	12850	0
67	20241011	190800	206287840	12850	12850	12850	12850	0
68	20241011	190700	206287840	12850	12850	12850	12850	0
69	20241011	190600	206287840	12850	12850	12850	12850	0
70	20241011	190500	206287840	12850	12850	12850	12850	0
71	20241011	190400	206287840	12850	12850	12850	12850	0
72	20241011	190300	206287840	12850	12850	12850	12850	0
73	20241011	190200	206287840	12850	12850	12850	12850	0
74	20241011	190100	206287840	12850	12850	12850	12850	0
75	20241011	190000	206287840	12850	12850	12850	12850	0
76	20241011	185900	206287840	12850	12850	12850	12850	0
77	20241011	185800	206287840	12850	12850	12850	12850	0
78	20241011	185700	206287840	12850	12850	12850	12850	0
79	20241011	185600	206287840	12850	12850	12850	12850	0
80	20241011	185500	206287840	12850	12850	12850	12850	0
81	20241011	185400	206287840	12850	12850	12850	12850	0
82	20241011	185300	206287840	12850	12850	12850	12850	0
83	20241011	185200	206287840	12850	12850	12850	12850	0
84	20241011	185100	206287840	12850	12850	12850	12850	0
85	20241011	185000	206287840	12850	12850	12850	12850	0
86	20241011	184900	206287840	12850	12850	12850	12850	0
87	20241011	184800	206287840	12850	12850	12850	12850	0
88	20241011	184700	206287840	12850	12850	12850	12850	0
89	20241011	184600	206287840	12850	12850	12850	12850	0
90	20241011	184500	206287840	12850	12850	12850	12850	0
91	20241011	184400	206287840	12850	12850	12850	12850	0
92	20241011	184300	206287840	12850	12850	12850	12850	748
93	20241011	184200	206287840	12850	12850	12850	12850	0
94	20241011	184100	206287840	12850	12850	12850	12850	0
95	20241011	184000	206287840	12850	12850	12850	12850	0
96	20241011	183900	206287840	12850	12850	12850	12850	0
97	20241011	183800	206287840	12850	12850	12850	12850	0
98	20241011	183700	206287840	12850	12850	12850	12850	0
99	20241011	183600	206287840	12850	12850	12850	12850	0
100	20241011	183500	206287840	12850	12850	12850	12850	0
101	20241011	183400	206287840	12850	12850	12850	12850	0
102	20241011	183300	206287840	12850	12850	12850	12850	0
103	20241011	183200	206287840	12850	12850	12850	12850	0
104	20241011	183100	206287840	12850	12850	12850	12850	0
105	20241011	183000	206287840	12850	12850	12850	12850	0
106	20241011	182900	206287840	12850	12850	12850	12850	0
107	20241011	182800	206287840	12850	12850	12850	12850	0
108	20241011	182700	206287840	12850	12850	12850	12850	0
109	20241011	182600	206287840	12850	12850	12850	12850	0
110	20241011	182500	206287840	12850	12850	12850	12850	0
111	20241011	182400	206287840	12850	12850	12850	12850	0
112	20241011	182300	206287840	12850	12850	12850	12850	0
113	20241011	182200	206287840	12850	12850	12850	12850	0
114	20241011	182100	206287840	12850	12850	12850	12850	0
115	20241011	182000	206287840	12850	12850	12850	12850	0
116	20241011	181900	206287840	12850	12850	12850	12850	0
117	20241011	181800	206287840	12850	12850	12850	12850	0
118	20241011	181700	206287840	12850	12850	12850	12850	0
119	20241011	181600	206287840	12850	12850	12850	12850	0
120	20241011	181500	206287840	12850	12850	12850	12850	0
121	20241011	181400	206287840	12850	12850	12850	12850	0
122	20241011	181300	206287840	12850	12850	12850	12850	748
123	20241011	181200	206287840	12850	12850	12850	12850	0
124	20241011	181100	206287840	12850	12850	12850	12850	0
125	20241011	181000	206287840	12850	12850	12850	12850	0
126	20241011	180900	206287840	12850	12850	12850	12850	0
127	20241011	180800	206287840	12850	12850	12850	12850	0
128	20241011	180700	206287840	12850	12850	12850	12850	0
129	20241011	180600	206287840	12850	12850	12850	12850	0
130	20241011	180500	206287840	12850	12850	12850	12850	0
131	20241011	180400	206287840	12850	12850	12850	12850	0
132	20241011	180300	206287840	12850	12850	12850	12850	0
133	20241011	180200	206287840	12850	12850	12850	12850	0
134	20241011	180100	206287840	12850	12850	12850	12850	0
135	20241011	180000	206287840	12850	12850	12850	12850	0
136	20241011	175900	206287840	12850	12850	12850	12850	0
137	20241011	175800	206287840	12850	12850	12850	12850	0
138	20241011	175700	206287840	12850	12850	12850	12850	0
139	20241011	175600	206287840	12850	12850	12850	12850	0
140	20241011	175500	206287840	12850	12850	12850	12850	0
141	20241011	175400	206287840	12850	12850	12850	12850	0
142	20241011	175300	206287840	12850	12850	12850	12850	0
143	20241011	175200	206287840	12850	12850	12850	12850	0
144	20241011	175100	206287840	12850	12850	12850	12850	0
145	20241011	175000	206287840	12850	12850	12850	12850	0
146	20241011	174900	206287840	12850	12850	12850	12850	0
147	20241011	174800	206287840	12850	12850	12850	12850	0
148	20241011	174700	206287840	12850	12850	12850	12850	0
149	20241011	174600	206287840	12850	12850	12850	12850	0
150	20241011	174500	206287840	12850	12850	12850	12850	0
151	20241011	174400	206287840	12850	12850	12850	12850	0
152	20241011	174300	206287840	12850	12850	12850	12850	748
153	20241011	174200	206287840	12850	12850	12850	12850	0
154	20241011	174100	206287840	12850	12850	12850	12850	0
155	20241011	174000	206287840	12850	12850	12850	12850	0
156	20241011	173900	206287840	12850	12850	12850	12850	0
157	20241011	173800	206287840	12850	12850	12850	12850	0
158	20241011	173700	206287840	12850	12850	12850	12850	0
159	20241011	173600	206287840	12850	12850	12850	12850	0
160	20241011	173500	206287840	12850	12850	12850	12850	0
161	20241011	173400	206287840	12850	12850	12850	12850	0
162	20241011	173300	206287840	12850	12850	12850	12850	0
163	20241011	173200	206287840	12850	12850	12850	12850	0
164	20241011	173100	206287840	12850	12850	12850	12850	0
165	20241011	173000	206287840	12850	12850	12850	12850	0
166	20241011	172900	206287840	12850	12850	12850	12850	0
167	20241011	172800	206287840	12850	12850	12850	12850	0
168	20241011	172700	206287840	12850	12850	12850	12850	0
169	20241011	172600	206287840	12850	12850	12850	12850	0
170	20241011	172500	206287840	12850	12850	12850	12850	0
171	20241011	172400	206287840	12850	12850	12850	12850	0
172	20241011	172300	206287840	12850	12850	12850	12850	0
173	20241011	172200	206287840	12850	12850	12850	12850	0
174	20241011	172100	206287840	12850	12850	12850	12850	0
175	20241011	172000	206287840	12850	12850	12850	12850	0
176	20241011	171900	206287840	12850	12850	12850	12850	0
177	20241011	171800	206287840	12850	12850	12850	12850	0
178	20241011	171700	206287840	12850	12850	12850	12850	0
179	20241011	171600	206287840	12850	12850	12850	12850	0
180	20241011	171500	206287840	12850	12850	12850	12850	0
181	20241011	171400	206287840	12850	12850	12850	12850	0
182	20241011	171300	206287840	12850	12850	12850	12850	748
183	20241011	171200	206287840	12850	12850	12850	12850	0
184	20241011	171100	206287840	12850	12850	12850	12850	0
185	20241011	171000	206287840	12850	12850	12850	12850	0
186	20241011	170900	206287840	12850	12850	12850	12850	0
187	20241011	170800	206287840	12850	12850	12850	12850	0
188	20241011	170700	206287840	12850	12850	12850	12850	0
189	20241011	170600	206287840	12850	12850	12850	12850	0
190	20241011	170500	206287840	12850	12850	12850	12850	0
191	20241011	170400	206287840	12850	12850	12850	12850	0
192	20241011	170300	206287840	12850	12850	12850	12850	0
193	20241011	170200	206287840	12850	12850	12850	12850	0
194	20241011	170100	206287840	12850	12850	12850	12850	0
195	20241011	170000	206287840	12850	12850	12850	12850	0
196	20241011	165900	206287840	12850	12850	12850	12850	0
197	20241011	165800	206287840	12850	12850	12850	12850	0
198	20241011	165700	206287840	12850	12850	12850	12850	0
199	20241011	165600	206287840	12850	12850	12850	12850	0
200	20241011	165500	206287840	12850	12850	12850	12850	0
201	20241011	165400	206287840	12850	12850	12850	12850	0
202	20241011	165300	206287840	12850	12850	12850	12850	0
203	20241011	165200	206287840	12850	12850	12850	12850	0
204	20241011	165100	206287840	12850	12850	12850	12850	0
205	20241011	165000	206287840	12850	12850	12850	12850	0
206	20241011	164900	206287840	12850	12850	12850	12850	0
207	20241011	164800	206287840	12850	12850	12850	12850	0
208	20241011	164700	206287840	12850	12850	12850	12850	0
209	20241011	164600	206287840	12850	12850	12850	12850	0
210	20241011	164500	206287840	12850	12850	12850	12850	0
211	20241011	164400	206287840	12850	12850	12850	12850	0
212	20241011	164300	206287840	12850	12850	12850	12850	748
213	20241011	164200	206287840	12850	12850	12850	12850	0
214	20241011	164100	206287840	12850	12850	12850	12850	0
215	20241011	164000	206287840	12850	12850	12850	12850	0
216	20241011	163900	206287840	12850	12850	12850	12850	0
217	20241011	163800	206287840	12850	12850	12850	12850	0
218	20241011	163700	206287840	12850	12850	12850	12850	0
219	20241011	163600	206287840	12850	12850	12850	12850	0
220	20241011	163500	206287840	12850	12850	12850	12850	0
221	20241011	163400	206287840	12850	12850	12850	12850	0
222	20241011	163300	206287840	12850	12850	12850	12850	0
223	20241011	163200	206287840	12850	12850	12850	12850	0
224	20241011	163100	206287840	12850	12850	12850	12850	0
225	20241011	163000	206287840	12850	12850	12850	12850	0
226	20241011	162900	206287840	12850	12850	12850	12850	0
227	20241011	162800	206287840	12850	12850	12850	12850	0
228	20241011	162700	206287840	12850	12850	12850	12850	0
229	20241011	162600	206287840	12850	12850	12850	12850	0
230	20241011	162500	206287840	12850	12850	12850	12850	0
231	20241011	162400	206287840	12850	12850	12850	12850	0
232	20241011	162300	206287840	12850	12850	12850	12850	0
233	20241011	162200	206287840	12850	12850	12850	12850	0
234	20241011	162100	206287840	12850	12850	12850	12850	0
235	20241011	162000	206287840	12850	12850	12850	12850	0
236	20241011	161900	206287840	12850	12850	12850	12850	0
237	20241011	161800	206287840	12850	12850	12850	12850	0
238	20241011	161700	206287840	12850	12850	12850	12850	0
239	20241011	161600	206287840	12850	12850	12850	12850	0
240	20241011	161500	206287840	12850	12850	12850	12850	0
241	20241011	161400	206287840	12850	12850	12850	12850	0
242	20241011	161300	206287840	12850	12850	12850	12850	748
243	20241011	161200	206287840	12850	12850	12850	12850	0
244	20241011	161100	206287840	12850	12850	12850	12850	0
245	20241011	161000	206287840	12850	12850	12850	12850	0
246	20241011	160900	206287840	12850	12850	12850	12850	0
247	20241011	160800	206287840	12850	12850	12850	12850	0
248	20241011	160700	206287840	12850	12850	12850	12850	0
249	20241011	160600	206287840	12850	12850	12850	12850	0
250	20241011	160500	206287840	12850	12850	12850	12850	0
251	20241011	160400	206287840	12850	12850	12850	12850	0
252	20241011	160300	206287840	12850	12850	12850	12850	0
253	20241011	160200	206287840	12850	12850	12850	12850	0
254	20241011	160100	206287840	12850	12850	12850	12850	0
255	20241011	160000	206287840	12850	12850	12850	12850	0
256	20241011	155900	206287840	12850	12850	12850	12850	0
257	20241011	155800	206287840	12850	12850	12850	12850	0
258	20241011	155700	206287840	12850	12850	12850	12850	0
259	20241011	155600	206287840	12850	12850	12850	12850	0
260	20241011	155500	206287840	12850	12850	12850	12850	0
261	20241011	155400	206287840	12850	12850	12850	12850	0
262	20241011	155300	206287840	12850	12850	12850	12850	0
263	20241011	155200	206287840	12850	12850	12850	12850	0
264	20241011	155100	206287840	12850	12850	12850	12850	0
265	20241011	155000	206287840	12850	12850	12850	12850	0
266	20241011	154900	206287840	12850	12850	12850	12850	0
267	20241011	154800	206287840	12850	12850	12850	12850	0
268	20241011	154700	206287840	12850	12850	12850	12850	0
269	20241011	154600	206287840	12850	12850	12850	12850	0
270	20241011	154500	206287840	12850	12850	12850	12850	0
271	20241011	154400	206287840	12850	12850	12850	12850	0
272	20241011	154300	206287840	12850	12850	12850	12850	748
273	20241011	154200	206287840	12850	12850	12850	12850	0
274	20241011	154100	206287840	12850	12850	12850	12850	0
275	20241011	154000	206287840	12850	12850	12850	12850	0
276	20241011	153900	206287840	12850	12850	12850	12850	0
277	20241011	153800	206287840	12850	12850	12850	12850	0
278	20241011	153700	206287840	12850	12850	12850	12850	0
279	20241011	153600	206287840	12850	12850	12850	12850	0
280	20241011	153500	206287840	12850	12850	12850	12850	0
281	20241011	153400	206287840	12850	12850	12850	12850	0
282	20241011	153300	206287840	12850	12850	12850	12850	0
283	20241011	153200	206287840	12850	12850	12850	12850	0
284	20241011	153100	206287840	12850	12850	12850	12850	0
285	20241011	153000	206287840	12850	12850	12850	12850	748
286	20241011	152900	196676040	12800	12800	12800	12800	0
287	20241011	152800	196676040	12800	12800	12800	12800	0
288	20241011	152700	196676040	12800	12800	12800	12800	0
289	20241011	152600	196676040	12800	12800	12800	12800	0
290	20241011	152500	196676040	12800	12800	12800	12800	0
291	20241011	152400	196676040	12800	12800	12800	12800	0
292	20241011	152300	196676040	12800	12800	12800	12800	0
293	20241011	152200	196676040	12800	12800	12800	12800	0
294	20241011	152100	196676040	12800	12800	12800	12800	0
295	20241011	152000	196676040	12800	12800	12800	12800	0
296	20241011	151900	196676040	12800	12790	12870	12790	79
297	20241011	151800	195664790	12790	12790	12790	12790	9
298	20241011	151700	195549680	12800	12800	12800	12800	0
299	20241011	151600	195549680	12800	12800	12800	12800	0
300	20241011	151500	195549680	12800	12800	12800	12800	23
301	20241011	151400	195255280	12800	12800	12800	12800	20
302	20241011	151300	194999280	12760	12760	12760	12760	0
303	20241011	151200	194999280	12760	12760	12760	12760	0
304	20241011	151100	194999280	12760	12760	12760	12760	0
305	20241011	151000	194999280	12760	12760	12760	12760	0
306	20241011	150900	194999280	12760	12760	12760	12760	32
307	20241011	150800	194590960	12760	12760	12760	12760	12
308	20241011	150700	194437840	12760	12790	12790	12760	1155
309	20241011	150600	179683180	12800	12800	12800	12800	0
310	20241011	150500	179683180	12800	12800	12800	12800	0
311	20241011	150400	179683180	12800	12800	12800	12800	0
312	20241011	150300	179683180	12800	12800	12800	12800	0
313	20241011	150200	179683180	12800	12800	12800	12800	0
314	20241011	150100	179683180	12800	12800	12800	12800	0
315	20241011	150000	179683180	12800	12800	12800	12800	0
316	20241011	145900	179683180	12800	12800	12800	12800	0
317	20241011	145800	179683180	12800	12780	12800	12780	4
318	20241011	145700	179632020	12800	12800	12800	12800	0
319	20241011	145600	179632020	12800	12800	12800	12800	0
320	20241011	145500	179632020	12800	12800	12800	12800	0
321	20241011	145400	179632020	12800	12800	12800	12800	0
322	20241011	145300	179632020	12800	12800	12800	12800	0
323	20241011	145200	179632020	12800	12800	12800	12800	0
324	20241011	145100	179632020	12800	12800	12800	12800	0
325	20241011	145000	179632020	12800	12800	12800	12800	0
326	20241011	144900	179632020	12800	12800	12800	12800	0
327	20241011	144800	179632020	12800	12800	12800	12800	0
328	20241011	144700	179632020	12800	12800	12800	12800	0
329	20241011	144600	179632020	12800	12800	12800	12800	144
330	20241011	144500	177788820	12800	12800	12800	12800	16
331	20241011	144400	177584020	12800	12800	12800	12800	500
332	20241011	144300	171184020	12800	12800	12800	12800	0
333	20241011	144200	171184020	12800	12800	12800	12800	701
334	20241011	144100	162211220	12800	12800	12800	12800	0
335	20241011	144000	162211220	12800	12800	12800	12800	382
336	20241011	143900	157321620	12790	12790	12790	12790	0
337	20241011	143800	157321620	12790	12790	12790	12790	0
338	20241011	143700	157321620	12790	12800	12800	12790	1507
339	20241011	143600	138042820	12800	12800	12800	12800	302
340	20241011	143500	134177220	12810	12810	12810	12810	0
341	20241011	143400	134177220	12810	12810	12810	12810	0
342	20241011	143300	134177220	12810	12810	12810	12810	2
343	20241011	143200	134151600	12810	12810	12810	12810	0
344	20241011	143100	134151600	12810	12810	12810	12810	105
345	20241011	143000	132806550	12810	12810	12810	12810	160
346	20241011	142900	130756950	12820	12820	12820	12820	867
347	20241011	142800	119642010	12810	12810	12810	12810	0
348	20241011	142700	119642010	12810	12810	12810	12810	0
349	20241011	142600	119642010	12810	12810	12810	12810	0
350	20241011	142500	119642010	12810	12810	12810	12810	0
351	20241011	142400	119642010	12810	12810	12810	12810	0
352	20241011	142300	119642010	12810	12810	12810	12810	0
353	20241011	142200	119642010	12810	12810	12810	12810	0
354	20241011	142100	119642010	12810	12810	12810	12810	0
355	20241011	142000	119642010	12810	12810	12810	12810	0
356	20241011	141900	119642010	12810	12810	12810	12810	0
357	20241011	141800	119642010	12810	12810	12810	12810	0
358	20241011	141700	119642010	12810	12810	12810	12810	0
359	20241011	141600	119642010	12810	12810	12810	12810	0
360	20241011	141500	119642010	12810	12810	12810	12810	0
361	20241011	141400	119642010	12810	12810	12810	12810	2
362	20241011	141300	119616390	12810	12810	12810	12810	0
363	20241011	141200	119616390	12810	12810	12810	12810	0
364	20241011	141100	119616390	12810	12810	12810	12810	0
365	20241011	141000	119616390	12810	12810	12810	12810	0
366	20241011	140900	119616390	12810	12810	12810	12810	0
367	20241011	140800	119616390	12810	12810	12810	12810	0
368	20241011	140700	119616390	12810	12810	12810	12810	0
369	20241011	140600	119616390	12810	12810	12810	12810	0
370	20241011	140500	119616390	12810	12810	12810	12810	0
371	20241011	140400	119616390	12810	12810	12810	12810	0
372	20241011	140300	119616390	12810	12810	12810	12810	0
373	20241011	140200	119616390	12810	12810	12810	12810	0
374	20241011	140100	119616390	12810	12810	12810	12810	0
375	20241011	140000	119616390	12810	12810	12810	12810	0
376	20241011	135900	119616390	12810	12810	12810	12810	0
377	20241011	135800	119616390	12810	12810	12810	12810	0
378	20241011	135700	119616390	12810	12810	12810	12810	0
379	20241011	135600	119616390	12810	12820	12820	12810	34
380	20241011	135500	119180530	12820	12820	12820	12820	165
381	20241011	135400	117065230	12840	12840	12840	12840	0
382	20241011	135300	117065230	12840	12840	12840	12840	0
383	20241011	135200	117065230	12840	12840	12840	12840	0
384	20241011	135100	117065230	12840	12840	12840	12840	615
385	20241011	135000	109168630	12840	12840	12840	12840	50
386	20241011	134900	108526630	12860	12860	12860	12860	1
387	20241011	134800	108513770	12850	12850	12850	12850	0
388	20241011	134700	108513770	12850	12850	12850	12850	500
389	20241011	134600	102088770	12850	12850	12850	12850	0
390	20241011	134500	102088770	12850	12850	12850	12850	0
391	20241011	134400	102088770	12850	12850	12850	12850	0
392	20241011	134300	102088770	12850	12850	12850	12850	0
393	20241011	134200	102088770	12850	12850	12850	12850	0
394	20241011	134100	102088770	12850	12850	12850	12850	0
395	20241011	134000	102088770	12850	12850	12850	12850	0
396	20241011	133900	102088770	12850	12850	12850	12850	1
397	20241011	133800	102075920	12850	12850	12850	12850	0
398	20241011	133700	102075920	12850	12850	12850	12850	0
399	20241011	133600	102075920	12850	12850	12850	12850	0
400	20241011	133500	102075920	12850	12850	12850	12850	179
401	20241011	133400	99775770	12850	12850	12850	12850	21
402	20241011	133300	99505920	12850	12850	12850	12850	0
403	20241011	133200	99505920	12850	12850	12850	12850	0
404	20241011	133100	99505920	12850	12850	12850	12850	297
405	20241011	133000	95689470	12860	12860	12860	12860	4
406	20241011	132900	95638030	12850	12850	12850	12850	0
407	20241011	132800	95638030	12850	12850	12850	12850	0
408	20241011	132700	95638030	12850	12850	12850	12850	0
409	20241011	132600	95638030	12850	12850	12850	12850	0
410	20241011	132500	95638030	12850	12850	12850	12850	0
411	20241011	132400	95638030	12850	12850	12850	12850	0
412	20241011	132300	95638030	12850	12850	12850	12850	0
413	20241011	132200	95638030	12850	12850	12850	12850	153
414	20241011	132100	93671980	12850	12850	12850	12850	161
415	20241011	132000	91603130	12850	12850	12850	12850	0
416	20241011	131900	91603130	12850	12850	12850	12850	0
417	20241011	131800	91603130	12850	12850	12850	12850	0
418	20241011	131700	91603130	12850	12850	12850	12850	0
419	20241011	131600	91603130	12850	12850	12850	12850	10
420	20241011	131500	91474630	12850	12850	12850	12850	0
421	20241011	131400	91474630	12850	12850	12850	12850	0
422	20241011	131300	91474630	12850	12870	12870	12850	600
423	20241011	131200	83764350	12870	12870	12870	12870	0
424	20241011	131100	83764350	12870	12870	12870	12870	1
425	20241011	131000	83751480	12950	12950	12950	12950	0
426	20241011	130900	83751480	12950	12950	12950	12950	0
427	20241011	130800	83751480	12950	12950	12950	12950	0
428	20241011	130700	83751480	12950	12950	12950	12950	0
429	20241011	130600	83751480	12950	12850	12950	12850	50
430	20241011	130500	83107020	12840	12840	12840	12830	203
431	20241011	130400	80500510	12840	12840	12840	12840	0
432	20241011	130300	80500510	12840	12840	12840	12840	200
433	20241011	130200	77932510	12840	12840	12840	12840	0
434	20241011	130100	77932510	12840	12840	12840	12840	0
435	20241011	130000	77932510	12840	12840	12840	12840	0
436	20241011	125900	77932510	12840	12840	12840	12840	0
437	20241011	125800	77932510	12840	12830	12840	12830	534
438	20241011	125700	71077970	12800	12800	12800	12800	0
439	20241011	125600	71077970	12800	12800	12800	12800	0
440	20241011	125500	71077970	12800	12800	12800	12800	0
441	20241011	125400	71077970	12800	12800	12800	12800	0
442	20241011	125300	71077970	12800	12800	12800	12800	338
443	20241011	125200	66751570	12800	12800	12800	12800	345
444	20241011	125100	62335570	12810	12820	12820	12810	1913
445	20241011	125000	37825710	12830	12830	12830	12830	0
446	20241011	124900	37825710	12830	12830	12830	12830	0
447	20241011	124800	37825710	12830	12830	12830	12830	0
448	20241011	124700	37825710	12830	12830	12830	12830	0
449	20241011	124600	37825710	12830	12830	12830	12830	0
450	20241011	124500	37825710	12830	12830	12830	12830	0
451	20241011	124400	37825710	12830	12830	12830	12830	0
452	20241011	124300	37825710	12830	12830	12830	12830	0
453	20241011	124200	37825710	12830	12830	12830	12830	8
454	20241011	124100	37723070	12840	12840	12840	12840	11
455	20241011	124000	37581830	12840	12840	12840	12840	0
456	20241011	123900	37581830	12840	12840	12840	12840	0
457	20241011	123800	37581830	12840	12840	12840	12840	0
458	20241011	123700	37581830	12840	12840	12840	12840	20
459	20241011	123600	37325030	12830	12820	12830	12820	183
460	20241011	123500	34977160	12830	12830	12830	12830	50
461	20241011	123400	34335660	12830	12830	12830	12830	1
462	20241011	123300	34322830	12830	12830	12830	12830	10
463	20241011	123200	34194530	12830	12830	12830	12830	10
464	20241011	123100	34066230	12820	12820	12820	12820	0
465	20241011	123000	34066230	12820	12820	12820	12820	0
466	20241011	122900	34066230	12820	12820	12820	12820	0
467	20241011	122800	34066230	12820	12820	12820	12820	0
468	20241011	122700	34066230	12820	12820	12820	12820	0
469	20241011	122600	34066230	12820	12820	12820	12820	0
470	20241011	122500	34066230	12820	12820	12820	12820	0
471	20241011	122400	34066230	12820	12820	12820	12820	0
472	20241011	122300	34066230	12820	12820	12820	12820	0
473	20241011	122200	34066230	12820	12820	12820	12820	0
474	20241011	122100	34066230	12820	12820	12820	12820	0
475	20241011	122000	34066230	12820	12820	12820	12820	0
476	20241011	121900	34066230	12820	12820	12820	12820	0
477	20241011	121800	34066230	12820	12820	12820	12820	0
478	20241011	121700	34066230	12820	12820	12820	12820	0
479	20241011	121600	34066230	12820	12820	12820	12820	0
480	20241011	121500	34066230	12820	12820	12820	12820	2
481	20241011	121400	34040590	12820	12820	12820	12820	41
482	20241011	121300	33514970	12820	12820	12820	12820	0
483	20241011	121200	33514970	12820	12820	12820	12820	0
484	20241011	121100	33514970	12820	12820	12820	12820	0
485	20241011	121000	33514970	12820	12820	12820	12820	0
486	20241011	120900	33514970	12820	12820	12820	12820	0
487	20241011	120800	33514970	12820	12820	12820	12820	0
488	20241011	120700	33514970	12820	12820	12820	12820	0
489	20241011	120600	33514970	12820	12820	12820	12820	0
490	20241011	120500	33514970	12820	12820	12820	12820	74
491	20241011	120400	32566290	12820	12820	12820	12820	0
492	20241011	120300	32566290	12820	12820	12820	12820	0
493	20241011	120200	32566290	12820	12820	12820	12820	0
494	20241011	120100	32566290	12820	12820	12820	12820	0
495	20241011	120000	32566290	12820	12820	12820	12820	0
496	20241011	115900	32566290	12820	12820	12820	12820	0
497	20241011	115800	32566290	12820	12820	12820	12820	0
498	20241011	115700	32566290	12820	12820	12820	12820	0
499	20241011	115600	32566290	12820	12820	12820	12820	0
500	20241011	115500	32566290	12820	12820	12820	12820	0
501	20241011	115400	32566290	12820	12820	12820	12820	2
502	20241011	115300	32540650	12830	12830	12830	12830	0
503	20241011	115200	32540650	12830	12830	12830	12830	0
504	20241011	115100	32540650	12830	12830	12830	12830	0
505	20241011	115000	32540650	12830	12830	12830	12830	0
506	20241011	114900	32540650	12830	12830	12830	12830	0
507	20241011	114800	32540650	12830	12830	12830	12830	0
508	20241011	114700	32540650	12830	12830	12830	12830	0
509	20241011	114600	32540650	12830	12830	12830	12830	1
510	20241011	114500	32527820	12830	12830	12830	12830	0
511	20241011	114400	32527820	12830	12830	12830	12830	0
512	20241011	114300	32527820	12830	12830	12830	12830	0
513	20241011	114200	32527820	12830	12830	12830	12830	0
514	20241011	114100	32527820	12830	12830	12830	12830	1
515	20241011	114000	32514990	12820	12830	12830	12820	204
516	20241011	113900	29897700	12840	12840	12840	12840	0
517	20241011	113800	29897700	12840	12840	12840	12840	0
518	20241011	113700	29897700	12840	12840	12840	12840	0
519	20241011	113600	29897700	12840	12840	12840	12840	0
520	20241011	113500	29897700	12840	12840	12840	12840	0
521	20241011	113400	29897700	12840	12840	12840	12840	0
522	20241011	113300	29897700	12840	12840	12840	12840	0
523	20241011	113200	29897700	12840	12840	12840	12840	0
524	20241011	113100	29897700	12840	12840	12840	12840	0
525	20241011	113000	29897700	12840	12840	12840	12840	0
526	20241011	112900	29897700	12840	12840	12840	12840	0
527	20241011	112800	29897700	12840	12840	12840	12840	0
528	20241011	112700	29897700	12840	12840	12840	12840	0
529	20241011	112600	29897700	12840	12840	12840	12840	0
530	20241011	112500	29897700	12840	12840	12840	12840	0
531	20241011	112400	29897700	12840	12840	12840	12840	0
532	20241011	112300	29897700	12840	12840	12840	12840	0
533	20241011	112200	29897700	12840	12840	12840	12840	0
534	20241011	112100	29897700	12840	12840	12840	12840	0
535	20241011	112000	29897700	12840	12840	12840	12840	0
536	20241011	111900	29897700	12840	12840	12840	12840	0
537	20241011	111800	29897700	12840	12840	12840	12840	1
538	20241011	111700	29884860	12830	12830	12830	12830	0
539	20241011	111600	29884860	12830	12830	12830	12830	0
540	20241011	111500	29884860	12830	12830	12830	12830	0
541	20241011	111400	29884860	12830	12830	12830	12830	1
542	20241011	111300	29872030	12830	12830	12830	12830	2
543	20241011	111200	29846370	12840	12840	12840	12840	0
544	20241011	111100	29846370	12840	12840	12840	12840	0
545	20241011	111000	29846370	12840	12840	12840	12840	0
546	20241011	110900	29846370	12840	12840	12840	12840	15
547	20241011	110800	29653770	12830	12830	12830	12830	0
548	20241011	110700	29653770	12830	12830	12830	12830	0
549	20241011	110600	29653770	12830	12830	12830	12830	0
550	20241011	110500	29653770	12830	12830	12830	12830	0
551	20241011	110400	29653770	12830	12830	12830	12830	0
552	20241011	110300	29653770	12830	12830	12830	12830	0
553	20241011	110200	29653770	12830	12830	12830	12830	0
554	20241011	110100	29653770	12830	12830	12830	12830	0
555	20241011	110000	29653770	12830	12830	12830	12830	0
556	20241011	105900	29653770	12830	12830	12830	12830	0
557	20241011	105800	29653770	12830	12830	12830	12830	0
558	20241011	105700	29653770	12830	12830	12830	12830	0
559	20241011	105600	29653770	12830	12830	12830	12830	0
560	20241011	105500	29653770	12830	12830	12830	12830	0
561	20241011	105400	29653770	12830	12830	12830	12830	0
562	20241011	105300	29653770	12830	12830	12830	12830	0
563	20241011	105200	29653770	12830	12830	12830	12830	0
564	20241011	105100	29653770	12830	12830	12830	12830	0
565	20241011	105000	29653770	12830	12830	12830	12830	0
566	20241011	104900	29653770	12830	12830	12830	12830	0
567	20241011	104800	29653770	12830	12830	12830	12830	0
568	20241011	104700	29653770	12830	12830	12830	12830	1
569	20241011	104600	29640940	12820	12820	12820	12820	0
570	20241011	104500	29640940	12820	12820	12820	12820	0
571	20241011	104400	29640940	12820	12820	12820	12820	0
572	20241011	104300	29640940	12820	12820	12820	12820	0
573	20241011	104200	29640940	12820	12820	12820	12820	0
574	20241011	104100	29640940	12820	12820	12820	12820	0
575	20241011	104000	29640940	12820	12820	12820	12820	0
576	20241011	103900	29640940	12820	12820	12820	12820	0
577	20241011	103800	29640940	12820	12820	12820	12820	0
578	20241011	103700	29640940	12820	12820	12820	12820	0
579	20241011	103600	29640940	12820	12820	12820	12820	0
580	20241011	103500	29640940	12820	12820	12820	12820	0
581	20241011	103400	29640940	12820	12820	12820	12820	0
582	20241011	103300	29640940	12820	12820	12820	12820	0
583	20241011	103200	29640940	12820	12820	12820	12820	0
584	20241011	103100	29640940	12820	12820	12820	12820	0
585	20241011	103000	29640940	12820	12820	12820	12820	0
586	20241011	102900	29640940	12820	12820	12820	12820	0
587	20241011	102800	29640940	12820	12820	12820	12820	0
588	20241011	102700	29640940	12820	12820	12820	12820	0
589	20241011	102600	29640940	12820	12820	12820	12820	0
590	20241011	102500	29640940	12820	12820	12820	12820	0
591	20241011	102400	29640940	12820	12820	12820	12820	1
592	20241011	102300	29628120	12800	12800	12800	12800	0
593	20241011	102200	29628120	12800	12800	12800	12800	0
594	20241011	102100	29628120	12800	12800	12800	12800	0
595	20241011	102000	29628120	12800	12800	12800	12800	0
596	20241011	101900	29628120	12800	12800	12800	12800	1
597	20241011	101800	29615320	12780	12780	12780	12780	0
598	20241011	101700	29615320	12780	12780	12780	12780	0
599	20241011	101600	29615320	12780	12780	12780	12780	0
600	20241011	101500	29615320	12780	12780	12780	12780	0
601	20241011	101400	29615320	12780	12780	12780	12780	0
602	20241011	101300	29615320	12780	12780	12780	12780	36
603	20241011	101200	29155240	12790	12790	12790	12790	2
604	20241011	101100	29129660	12790	12790	12790	12790	0
605	20241011	101000	29129660	12790	12790	12790	12790	0
606	20241011	100900	29129660	12790	12790	12790	12790	0
607	20241011	100800	29129660	12790	12790	12790	12790	5
608	20241011	100700	29065710	12790	12790	12790	12790	0
609	20241011	100600	29065710	12790	12790	12790	12790	45
610	20241011	100500	28490160	12800	12800	12800	12800	0
611	20241011	100400	28490160	12800	12800	12800	12800	66
612	20241011	100300	27645360	12820	12820	12820	12820	0
613	20241011	100200	27645360	12820	12820	12820	12820	0
614	20241011	100100	27645360	12820	12820	12820	12820	1
615	20241011	100000	27632540	12820	12820	12820	12820	1
616	20241011	095900	27619720	12810	12810	12810	12810	0
617	20241011	095800	27619720	12810	12810	12810	12810	0
618	20241011	095700	27619720	12810	12810	12810	12810	0
619	20241011	095600	27619720	12810	12810	12810	12810	0
620	20241011	095500	27619720	12810	12810	12810	12810	4
621	20241011	095400	27568480	12810	12810	12810	12810	121
622	20241011	095300	26018470	12800	12800	12800	12800	201
623	20241011	095200	23445670	12800	12800	12800	12800	0
624	20241011	095100	23445670	12800	12800	12800	12800	0
625	20241011	095000	23445670	12800	12800	12800	12800	0
626	20241011	094900	23445670	12800	12800	12800	12800	0
627	20241011	094800	23445670	12800	12800	12800	12800	0
628	20241011	094700	23445670	12800	12800	12800	12800	0
629	20241011	094600	23445670	12800	12800	12800	12800	0
630	20241011	094500	23445670	12800	12800	12800	12800	10
631	20241011	094400	23317670	12800	12800	12800	12800	0
632	20241011	094300	23317670	12800	12800	12800	12800	0
633	20241011	094200	23317670	12800	12800	12800	12800	1
634	20241011	094100	23304870	12790	12810	12810	12790	1272
635	20241011	094000	7023590	12810	12810	12810	12810	0
636	20241011	093900	7023590	12810	12830	12830	12810	213
637	20241011	093800	4293640	12840	12840	12840	12840	0
638	20241011	093700	4293640	12840	12840	12840	12840	1
639	20241011	093600	4280800	12840	12840	12840	12840	10
640	20241011	093500	4152400	12840	12840	12840	12840	0
641	20241011	093400	4152400	12840	12840	12840	12840	10
642	20241011	093300	4024000	12850	12850	12850	12850	1
643	20241011	093200	4011150	12840	12840	12840	12840	0
644	20241011	093100	4011150	12840	12840	12840	12840	0
645	20241011	093000	4011150	12840	12840	12840	12840	0
646	20241011	092900	4011150	12840	12840	12840	12840	1
647	20241011	092800	3998310	12850	12850	12850	12850	0
648	20241011	092700	3998310	12850	12850	12850	12850	0
649	20241011	092600	3998310	12850	12850	12850	12850	0
650	20241011	092500	3998310	12850	12850	12850	12850	0
651	20241011	092400	3998310	12850	12850	12850	12850	0
652	20241011	092300	3998310	12850	12850	12850	12850	0
653	20241011	092200	3998310	12850	12850	12850	12850	0
654	20241011	092100	3998310	12850	12850	12850	12850	6
655	20241011	092000	3921210	12840	12840	12840	12840	1
656	20241011	091900	3908370	12850	12850	12850	12850	5
657	20241011	091800	3844120	12840	12840	12840	12840	38
658	20241011	091700	3356200	12850	12850	12850	12850	10
659	20241011	091600	3227700	12850	12850	12850	12850	1
660	20241011	091500	3214850	12820	12820	12820	12820	0
661	20241011	091400	3214850	12820	12820	12820	12820	57
662	20241011	091300	2484110	12810	12810	12810	12810	0
663	20241011	091200	2484110	12810	12810	12810	12810	0
664	20241011	091100	2484110	12810	12810	12810	12810	31
665	20241011	091000	2087000	12800	12800	12800	12800	100
666	20241011	090900	807000	12810	12810	12810	12810	60
667	20241011	090800	38400	12800	12800	12800	12800	0
668	20241011	090700	38400	12800	12800	12800	12800	0
669	20241011	090600	38400	12800	12800	12800	12800	3
670	20241011	090500	0	12970	12970	12970	12970	0
671	20241011	090400	0	12970	12970	12970	12970	0
672	20241011	090300	0	12970	12970	12970	12970	0
673	20241011	090200	0	12970	12970	12970	12970	0
674	20241011	090100	0	12970	12970	12970	12970	0
675	20241011	090000	0	12970	12970	12970	12970	0