KissMeData/079940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195400	46689020	13670	13670	13670	13670	113
3	20241010	195300	46689020	13670	13670	13670	13670	0
4	20241010	195200	46689020	13670	13670	13670	13670	0
5	20241010	195100	46689020	13670	13670	13670	13670	0
6	20241010	195000	46689020	13670	13670	13670	13670	0
7	20241010	194900	46689020	13670	13670	13670	13670	0
8	20241010	194800	46689020	13670	13670	13670	13670	0
9	20241010	194700	46689020	13670	13670	13670	13670	0
10	20241010	194600	46689020	13670	13670	13670	13670	0
11	20241010	194500	46689020	13670	13670	13670	13670	0
12	20241010	194400	46689020	13670	13670	13670	13670	0
13	20241010	194300	46689020	13670	13670	13670	13670	0
14	20241010	194200	46689020	13670	13670	13670	13670	0
15	20241010	194100	46689020	13670	13670	13670	13670	0
16	20241010	194000	46689020	13670	13670	13670	13670	0
17	20241010	193900	46689020	13670	13670	13670	13670	0
18	20241010	193800	46689020	13670	13670	13670	13670	0
19	20241010	193700	46689020	13670	13670	13670	13670	0
20	20241010	193600	46689020	13670	13670	13670	13670	0
21	20241010	193500	46689020	13670	13670	13670	13670	0
22	20241010	193400	46689020	13670	13670	13670	13670	0
23	20241010	193300	46689020	13670	13670	13670	13670	0
24	20241010	193200	46689020	13670	13670	13670	13670	0
25	20241010	193100	46689020	13670	13670	13670	13670	0
26	20241010	193000	46689020	13670	13670	13670	13670	0
27	20241010	192900	46689020	13670	13670	13670	13670	0
28	20241010	192800	46689020	13670	13670	13670	13670	0
29	20241010	192700	46689020	13670	13670	13670	13670	0
30	20241010	192600	46689020	13670	13670	13670	13670	0
31	20241010	192500	46689020	13670	13670	13670	13670	0
32	20241010	192400	46689020	13670	13670	13670	13670	113
33	20241010	192300	46689020	13670	13670	13670	13670	0
34	20241010	192200	46689020	13670	13670	13670	13670	0
35	20241010	192100	46689020	13670	13670	13670	13670	0
36	20241010	192000	46689020	13670	13670	13670	13670	0
37	20241010	191900	46689020	13670	13670	13670	13670	0
38	20241010	191800	46689020	13670	13670	13670	13670	0
39	20241010	191700	46689020	13670	13670	13670	13670	0
40	20241010	191600	46689020	13670	13670	13670	13670	0
41	20241010	191500	46689020	13670	13670	13670	13670	0
42	20241010	191400	46689020	13670	13670	13670	13670	0
43	20241010	191300	46689020	13670	13670	13670	13670	0
44	20241010	191200	46689020	13670	13670	13670	13670	0
45	20241010	191100	46689020	13670	13670	13670	13670	0
46	20241010	191000	46689020	13670	13670	13670	13670	0
47	20241010	190900	46689020	13670	13670	13670	13670	0
48	20241010	190800	46689020	13670	13670	13670	13670	0
49	20241010	190700	46689020	13670	13670	13670	13670	0
50	20241010	190600	46689020	13670	13670	13670	13670	0
51	20241010	190500	46689020	13670	13670	13670	13670	0
52	20241010	190400	46689020	13670	13670	13670	13670	0
53	20241010	190300	46689020	13670	13670	13670	13670	0
54	20241010	190200	46689020	13670	13670	13670	13670	0
55	20241010	190100	46689020	13670	13670	13670	13670	0
56	20241010	190000	46689020	13670	13670	13670	13670	0
57	20241010	185900	46689020	13670	13670	13670	13670	0
58	20241010	185800	46689020	13670	13670	13670	13670	0
59	20241010	185700	46689020	13670	13670	13670	13670	0
60	20241010	185600	46689020	13670	13670	13670	13670	0
61	20241010	185500	46689020	13670	13670	13670	13670	0
62	20241010	185400	46689020	13670	13670	13670	13670	113
63	20241010	185300	46689020	13670	13670	13670	13670	0
64	20241010	185200	46689020	13670	13670	13670	13670	0
65	20241010	185100	46689020	13670	13670	13670	13670	0
66	20241010	185000	46689020	13670	13670	13670	13670	0
67	20241010	184900	46689020	13670	13670	13670	13670	0
68	20241010	184800	46689020	13670	13670	13670	13670	0
69	20241010	184700	46689020	13670	13670	13670	13670	0
70	20241010	184600	46689020	13670	13670	13670	13670	0
71	20241010	184500	46689020	13670	13670	13670	13670	0
72	20241010	184400	46689020	13670	13670	13670	13670	0
73	20241010	184300	46689020	13670	13670	13670	13670	0
74	20241010	184200	46689020	13670	13670	13670	13670	0
75	20241010	184100	46689020	13670	13670	13670	13670	0
76	20241010	184000	46689020	13670	13670	13670	13670	0
77	20241010	183900	46689020	13670	13670	13670	13670	0
78	20241010	183800	46689020	13670	13670	13670	13670	0
79	20241010	183700	46689020	13670	13670	13670	13670	0
80	20241010	183600	46689020	13670	13670	13670	13670	0
81	20241010	183500	46689020	13670	13670	13670	13670	0
82	20241010	183400	46689020	13670	13670	13670	13670	0
83	20241010	183300	46689020	13670	13670	13670	13670	0
84	20241010	183200	46689020	13670	13670	13670	13670	0
85	20241010	183100	46689020	13670	13670	13670	13670	0
86	20241010	183000	46689020	13670	13670	13670	13670	0
87	20241010	182900	46689020	13670	13670	13670	13670	0
88	20241010	182800	46689020	13670	13670	13670	13670	0
89	20241010	182700	46689020	13670	13670	13670	13670	0
90	20241010	182600	46689020	13670	13670	13670	13670	0
91	20241010	182500	46689020	13670	13670	13670	13670	0
92	20241010	182400	46689020	13670	13670	13670	13670	113
93	20241010	182300	46689020	13670	13670	13670	13670	0
94	20241010	182200	46689020	13670	13670	13670	13670	0
95	20241010	182100	46689020	13670	13670	13670	13670	0
96	20241010	182000	46689020	13670	13670	13670	13670	0
97	20241010	181900	46689020	13670	13670	13670	13670	0
98	20241010	181800	46689020	13670	13670	13670	13670	0
99	20241010	181700	46689020	13670	13670	13670	13670	0
100	20241010	181600	46689020	13670	13670	13670	13670	0
101	20241010	181500	46689020	13670	13670	13670	13670	0
102	20241010	181400	46689020	13670	13670	13670	13670	0
103	20241010	181300	46689020	13670	13670	13670	13670	0
104	20241010	181200	46689020	13670	13670	13670	13670	0
105	20241010	181100	46689020	13670	13670	13670	13670	0
106	20241010	181000	46689020	13670	13670	13670	13670	0
107	20241010	180900	46689020	13670	13670	13670	13670	0
108	20241010	180800	46689020	13670	13670	13670	13670	0
109	20241010	180700	46689020	13670	13670	13670	13670	0
110	20241010	180600	46689020	13670	13670	13670	13670	0
111	20241010	180500	46689020	13670	13670	13670	13670	0
112	20241010	180400	46689020	13670	13670	13670	13670	0
113	20241010	180300	46689020	13670	13670	13670	13670	0
114	20241010	180200	46689020	13670	13670	13670	13670	0
115	20241010	180100	46689020	13670	13670	13670	13670	0
116	20241010	180000	46689020	13670	13670	13670	13670	0
117	20241010	175900	46689020	13670	13670	13670	13670	0
118	20241010	175800	46689020	13670	13670	13670	13670	0
119	20241010	175700	46689020	13670	13670	13670	13670	0
120	20241010	175600	46689020	13670	13670	13670	13670	0
121	20241010	175500	46689020	13670	13670	13670	13670	0
122	20241010	175400	46689020	13670	13670	13670	13670	113
123	20241010	175300	46689020	13670	13670	13670	13670	0
124	20241010	175200	46689020	13670	13670	13670	13670	0
125	20241010	175100	46689020	13670	13670	13670	13670	0
126	20241010	175000	46689020	13670	13670	13670	13670	0
127	20241010	174900	46689020	13670	13670	13670	13670	0
128	20241010	174800	46689020	13670	13670	13670	13670	0
129	20241010	174700	46689020	13670	13670	13670	13670	0
130	20241010	174600	46689020	13670	13670	13670	13670	0
131	20241010	174500	46689020	13670	13670	13670	13670	0
132	20241010	174400	46689020	13670	13670	13670	13670	0
133	20241010	174300	46689020	13670	13670	13670	13670	0
134	20241010	174200	46689020	13670	13670	13670	13670	0
135	20241010	174100	46689020	13670	13670	13670	13670	0
136	20241010	174000	46689020	13670	13670	13670	13670	0
137	20241010	173900	46689020	13670	13670	13670	13670	0
138	20241010	173800	46689020	13670	13670	13670	13670	0
139	20241010	173700	46689020	13670	13670	13670	13670	0
140	20241010	173600	46689020	13670	13670	13670	13670	0
141	20241010	173500	46689020	13670	13670	13670	13670	0
142	20241010	173400	46689020	13670	13670	13670	13670	0
143	20241010	173300	46689020	13670	13670	13670	13670	0
144	20241010	173200	46689020	13670	13670	13670	13670	0
145	20241010	173100	46689020	13670	13670	13670	13670	0
146	20241010	173000	46689020	13670	13670	13670	13670	0
147	20241010	172900	46689020	13670	13670	13670	13670	0
148	20241010	172800	46689020	13670	13670	13670	13670	0
149	20241010	172700	46689020	13670	13670	13670	13670	0
150	20241010	172600	46689020	13670	13670	13670	13670	0
151	20241010	172500	46689020	13670	13670	13670	13670	0
152	20241010	172400	46689020	13670	13670	13670	13670	113
153	20241010	172300	46689020	13670	13670	13670	13670	0
154	20241010	172200	46689020	13670	13670	13670	13670	0
155	20241010	172100	46689020	13670	13670	13670	13670	0
156	20241010	172000	46689020	13670	13670	13670	13670	0
157	20241010	171900	46689020	13670	13670	13670	13670	0
158	20241010	171800	46689020	13670	13670	13670	13670	0
159	20241010	171700	46689020	13670	13670	13670	13670	0
160	20241010	171600	46689020	13670	13670	13670	13670	0
161	20241010	171500	46689020	13670	13670	13670	13670	0
162	20241010	171400	46689020	13670	13670	13670	13670	0
163	20241010	171300	46689020	13670	13670	13670	13670	0
164	20241010	171200	46689020	13670	13670	13670	13670	0
165	20241010	171100	46689020	13670	13670	13670	13670	0
166	20241010	171000	46689020	13670	13670	13670	13670	0
167	20241010	170900	46689020	13670	13670	13670	13670	0
168	20241010	170800	46689020	13670	13670	13670	13670	0
169	20241010	170700	46689020	13670	13670	13670	13670	0
170	20241010	170600	46689020	13670	13670	13670	13670	0
171	20241010	170500	46689020	13670	13670	13670	13670	0
172	20241010	170400	46689020	13670	13670	13670	13670	0
173	20241010	170300	46689020	13670	13670	13670	13670	0
174	20241010	170200	46689020	13670	13670	13670	13670	0
175	20241010	170100	46689020	13670	13670	13670	13670	0
176	20241010	170000	46689020	13670	13670	13670	13670	0
177	20241010	165900	46689020	13670	13670	13670	13670	0
178	20241010	165800	46689020	13670	13670	13670	13670	0
179	20241010	165700	46689020	13670	13670	13670	13670	0
180	20241010	165600	46689020	13670	13670	13670	13670	0
181	20241010	165500	46689020	13670	13670	13670	13670	0
182	20241010	165400	46689020	13670	13670	13670	13670	113
183	20241010	165300	46689020	13670	13670	13670	13670	0
184	20241010	165200	46689020	13670	13670	13670	13670	0
185	20241010	165100	46689020	13670	13670	13670	13670	0
186	20241010	165000	46689020	13670	13670	13670	13670	0
187	20241010	164900	46689020	13670	13670	13670	13670	0
188	20241010	164800	46689020	13670	13670	13670	13670	0
189	20241010	164700	46689020	13670	13670	13670	13670	0
190	20241010	164600	46689020	13670	13670	13670	13670	0
191	20241010	164500	46689020	13670	13670	13670	13670	0
192	20241010	164400	46689020	13670	13670	13670	13670	0
193	20241010	164300	46689020	13670	13670	13670	13670	0
194	20241010	164200	46689020	13670	13670	13670	13670	0
195	20241010	164100	46689020	13670	13670	13670	13670	0
196	20241010	164000	46689020	13670	13670	13670	13670	0
197	20241010	163900	46689020	13670	13670	13670	13670	0
198	20241010	163800	46689020	13670	13670	13670	13670	0
199	20241010	163700	46689020	13670	13670	13670	13670	0
200	20241010	163600	46689020	13670	13670	13670	13670	0
201	20241010	163500	46689020	13670	13670	13670	13670	0
202	20241010	163400	46689020	13670	13670	13670	13670	0
203	20241010	163300	46689020	13670	13670	13670	13670	0
204	20241010	163200	46689020	13670	13670	13670	13670	0
205	20241010	163100	46689020	13670	13670	13670	13670	0
206	20241010	163000	46689020	13670	13670	13670	13670	0
207	20241010	162900	46689020	13670	13670	13670	13670	0
208	20241010	162800	46689020	13670	13670	13670	13670	0
209	20241010	162700	46689020	13670	13670	13670	13670	0
210	20241010	162600	46689020	13670	13670	13670	13670	0
211	20241010	162500	46689020	13670	13670	13670	13670	0
212	20241010	162400	46689020	13670	13670	13670	13670	113
213	20241010	162300	46689020	13670	13670	13670	13670	0
214	20241010	162200	46689020	13670	13670	13670	13670	0
215	20241010	162100	46689020	13670	13670	13670	13670	0
216	20241010	162000	46689020	13670	13670	13670	13670	0
217	20241010	161900	46689020	13670	13670	13670	13670	0
218	20241010	161800	46689020	13670	13670	13670	13670	0
219	20241010	161700	46689020	13670	13670	13670	13670	0
220	20241010	161600	46689020	13670	13670	13670	13670	0
221	20241010	161500	46689020	13670	13670	13670	13670	0
222	20241010	161400	46689020	13670	13670	13670	13670	0
223	20241010	161300	46689020	13670	13670	13670	13670	0
224	20241010	161200	46689020	13670	13670	13670	13670	0
225	20241010	161100	46689020	13670	13670	13670	13670	0
226	20241010	161000	46689020	13670	13670	13670	13670	0
227	20241010	160900	46689020	13670	13670	13670	13670	0
228	20241010	160800	46689020	13670	13670	13670	13670	0
229	20241010	160700	46689020	13670	13670	13670	13670	0
230	20241010	160600	46689020	13670	13670	13670	13670	0
231	20241010	160500	46689020	13670	13670	13670	13670	0
232	20241010	160400	46689020	13670	13670	13670	13670	0
233	20241010	160300	46689020	13670	13670	13670	13670	0
234	20241010	160200	46689020	13670	13670	13670	13670	0
235	20241010	160100	46689020	13670	13670	13670	13670	0
236	20241010	160000	46689020	13670	13670	13670	13670	0
237	20241010	155900	46689020	13670	13670	13670	13670	0
238	20241010	155800	46689020	13670	13670	13670	13670	0
239	20241010	155700	46689020	13670	13670	13670	13670	0
240	20241010	155600	46689020	13670	13670	13670	13670	0
241	20241010	155500	46689020	13670	13670	13670	13670	0
242	20241010	155400	46689020	13670	13670	13670	13670	113
243	20241010	155300	46689020	13670	13670	13670	13670	0
244	20241010	155200	46689020	13670	13670	13670	13670	0
245	20241010	155100	46689020	13670	13670	13670	13670	0
246	20241010	155000	46689020	13670	13670	13670	13670	0
247	20241010	154900	46689020	13670	13670	13670	13670	0
248	20241010	154800	46689020	13670	13670	13670	13670	0
249	20241010	154700	46689020	13670	13670	13670	13670	0
250	20241010	154600	46689020	13670	13670	13670	13670	0
251	20241010	154500	46689020	13670	13670	13670	13670	0
252	20241010	154400	46689020	13670	13670	13670	13670	0
253	20241010	154300	46689020	13670	13670	13670	13670	0
254	20241010	154200	46689020	13670	13670	13670	13670	0
255	20241010	154100	46689020	13670	13670	13670	13670	0
256	20241010	154000	46689020	13670	13670	13670	13670	0
257	20241010	153900	46689020	13670	13670	13670	13670	0
258	20241010	153800	46689020	13670	13670	13670	13670	0
259	20241010	153700	46689020	13670	13670	13670	13670	0
260	20241010	153600	46689020	13670	13670	13670	13670	0
261	20241010	153500	46689020	13670	13670	13670	13670	0
262	20241010	153400	46689020	13670	13670	13670	13670	0
263	20241010	153300	46689020	13670	13670	13670	13670	0
264	20241010	153200	46689020	13670	13670	13670	13670	0
265	20241010	153100	46689020	13670	13670	13670	13670	0
266	20241010	153000	46689020	13670	13670	13670	13670	113
267	20241010	152900	45144310	13600	13600	13600	13600	0
268	20241010	152800	45144310	13600	13600	13600	13600	0
269	20241010	152700	45144310	13600	13600	13600	13600	0
270	20241010	152600	45144310	13600	13600	13600	13600	0
271	20241010	152500	45144310	13600	13600	13600	13600	0
272	20241010	152400	45144310	13600	13600	13600	13600	0
273	20241010	152300	45144310	13600	13600	13600	13600	0
274	20241010	152200	45144310	13600	13600	13600	13600	0
275	20241010	152100	45144310	13600	13600	13600	13600	0
276	20241010	152000	45144310	13600	13600	13600	13600	0
277	20241010	151900	45144310	13600	13600	13600	13600	73
278	20241010	151800	44151510	13610	13610	13610	13610	5
279	20241010	151700	44083460	13600	13610	13610	13600	20
280	20241010	151600	43811450	13600	13600	13600	13600	0
281	20241010	151500	43811450	13600	13600	13600	13600	12
282	20241010	151400	43648250	13600	13600	13600	13600	0
283	20241010	151300	43648250	13600	13600	13600	13600	13
284	20241010	151200	43471450	13610	13610	13610	13610	0
285	20241010	151100	43471450	13610	13610	13610	13610	1
286	20241010	151000	43457840	13590	13590	13590	13590	2
287	20241010	150900	43430660	13720	13720	13720	13720	0
288	20241010	150800	43430660	13720	13720	13720	13720	0
289	20241010	150700	43430660	13720	13720	13720	13720	0
290	20241010	150600	43430660	13720	13610	13720	13610	2
291	20241010	150500	43403330	13700	13700	13700	13700	0
292	20241010	150400	43403330	13700	13700	13700	13700	0
293	20241010	150300	43403330	13700	13600	13700	13600	150
294	20241010	150200	41360550	13590	13590	13590	13590	0
295	20241010	150100	41360550	13590	13590	13590	13590	19
296	20241010	150000	41102340	13570	13580	13580	13570	33
297	20241010	145900	40654360	13590	13590	13590	13590	0
298	20241010	145800	40654360	13590	13590	13590	13590	0
299	20241010	145700	40654360	13590	13590	13590	13590	0
300	20241010	145600	40654360	13590	13590	13590	13590	10
301	20241010	145500	40518460	13590	13590	13590	13590	0
302	20241010	145400	40518460	13590	13590	13590	13590	2
303	20241010	145300	40491280	13600	13580	13600	13570	31
304	20241010	145200	40070270	13580	13580	13580	13580	12
305	20241010	145100	39907310	13590	13590	13590	13590	13
306	20241010	145000	39730640	13590	13590	13590	13590	4
307	20241010	144900	39676280	13590	13590	13590	13590	0
308	20241010	144800	39676280	13590	13590	13590	13590	0
309	20241010	144700	39676280	13590	13590	13590	13590	0
310	20241010	144600	39676280	13590	13590	13590	13590	0
311	20241010	144500	39676280	13590	13590	13600	13590	17
312	20241010	144400	39445240	13590	13590	13590	13590	2
313	20241010	144300	39418060	13590	13590	13590	13590	0
314	20241010	144200	39418060	13590	13600	13600	13590	3
315	20241010	144100	39377280	13590	13590	13590	13590	13
316	20241010	144000	39200610	13600	13570	13600	13570	41
317	20241010	143900	38643900	13580	13590	13590	13580	52
318	20241010	143800	37937610	13590	13590	13590	13590	0
319	20241010	143700	37937610	13590	13590	13590	13590	0
320	20241010	143600	37937610	13590	13590	13590	13590	0
321	20241010	143500	37937610	13590	13600	13600	13590	13
322	20241010	143400	37760930	13600	13600	13600	13600	2
323	20241010	143300	37733730	13600	13600	13600	13600	0
324	20241010	143200	37733730	13600	13600	13600	13600	0
325	20241010	143100	37733730	13600	13600	13600	13600	0
326	20241010	143000	37733730	13600	13600	13600	13600	0
327	20241010	142900	37733730	13600	13600	13600	13600	0
328	20241010	142800	37733730	13600	13600	13600	13600	0
329	20241010	142700	37733730	13600	13600	13600	13600	0
330	20241010	142600	37733730	13600	13600	13600	13600	0
331	20241010	142500	37733730	13600	13600	13600	13600	0
332	20241010	142400	37733730	13600	13600	13600	13600	0
333	20241010	142300	37733730	13600	13600	13600	13600	25
334	20241010	142200	37393730	13590	13610	13610	13590	12
335	20241010	142100	37230630	13610	13610	13610	13610	3
336	20241010	142000	37189800	13610	13590	13610	13580	38
337	20241010	141900	36673480	13580	13590	13590	13580	38
338	20241010	141800	36157360	13600	13600	13600	13600	2
339	20241010	141700	36130160	13590	13590	13590	13590	10
340	20241010	141600	35994260	13600	13600	13600	13600	4
341	20241010	141500	35939860	13600	13600	13600	13600	0
342	20241010	141400	35939860	13600	13590	13600	13590	6
343	20241010	141300	35858280	13600	13600	13600	13600	11
344	20241010	141200	35708680	13610	13610	13610	13610	0
345	20241010	141100	35708680	13610	13600	13610	13600	19
346	20241010	141000	35450270	13610	13600	13610	13600	12
347	20241010	140900	35287040	13610	13610	13610	13610	1
348	20241010	140800	35273430	13590	13580	13590	13580	107
349	20241010	140700	33819900	13580	13600	13600	13580	27
350	20241010	140600	33453030	13610	13600	13610	13590	122
351	20241010	140500	31794450	13610	13610	13610	13610	0
352	20241010	140400	31794450	13610	13610	13610	13610	6
353	20241010	140300	31712790	13630	13630	13630	13630	1
354	20241010	140200	31699160	13620	13620	13620	13620	0
355	20241010	140100	31699160	13620	13620	13620	13620	0
356	20241010	140000	31699160	13620	13620	13620	13620	0
357	20241010	135900	31699160	13620	13620	13620	13620	21
358	20241010	135800	31413140	13630	13630	13630	13630	0
359	20241010	135700	31413140	13630	13630	13630	13630	0
360	20241010	135600	31413140	13630	13630	13630	13630	0
361	20241010	135500	31413140	13630	13630	13630	13630	0
362	20241010	135400	31413140	13630	13630	13630	13630	0
363	20241010	135300	31413140	13630	13630	13630	13630	0
364	20241010	135200	31413140	13630	13630	13630	13630	3
365	20241010	135100	31372250	13630	13630	13630	13630	0
366	20241010	135000	31372250	13630	13630	13630	13630	5
367	20241010	134900	31304100	13630	13630	13630	13630	0
368	20241010	134800	31304100	13630	13630	13630	13630	0
369	20241010	134700	31304100	13630	13630	13630	13630	0
370	20241010	134600	31304100	13630	13630	13630	13630	0
371	20241010	134500	31304100	13630	13630	13630	13630	0
372	20241010	134400	31304100	13630	13630	13630	13630	0
373	20241010	134300	31304100	13630	13630	13630	13630	0
374	20241010	134200	31304100	13630	13630	13630	13630	5
375	20241010	134100	31235950	13630	13630	13630	13630	0
376	20241010	134000	31235950	13630	13630	13630	13630	0
377	20241010	133900	31235950	13630	13630	13630	13630	0
378	20241010	133800	31235950	13630	13630	13630	13630	0
379	20241010	133700	31235950	13630	13630	13630	13630	0
380	20241010	133600	31235950	13630	13630	13630	13630	0
381	20241010	133500	31235950	13630	13630	13630	13630	0
382	20241010	133400	31235950	13630	13630	13630	13630	0
383	20241010	133300	31235950	13630	13630	13630	13630	0
384	20241010	133200	31235950	13630	13630	13630	13630	0
385	20241010	133100	31235950	13630	13630	13630	13630	0
386	20241010	133000	31235950	13630	13630	13630	13630	0
387	20241010	132900	31235950	13630	13630	13630	13630	1
388	20241010	132800	31222320	13630	13630	13630	13630	0
389	20241010	132700	31222320	13630	13630	13630	13630	0
390	20241010	132600	31222320	13630	13630	13630	13630	0
391	20241010	132500	31222320	13630	13630	13630	13630	1
392	20241010	132400	31208690	13600	13600	13600	13600	0
393	20241010	132300	31208690	13600	13600	13600	13600	7
394	20241010	132200	31113490	13610	13610	13610	13610	0
395	20241010	132100	31113490	13610	13610	13610	13610	0
396	20241010	132000	31113490	13610	13610	13610	13610	0
397	20241010	131900	31113490	13610	13610	13610	13610	70
398	20241010	131800	30160790	13630	13630	13630	13630	0
399	20241010	131700	30160790	13630	13630	13630	13630	0
400	20241010	131600	30160790	13630	13630	13630	13630	0
401	20241010	131500	30160790	13630	13630	13630	13630	0
402	20241010	131400	30160790	13630	13630	13630	13630	0
403	20241010	131300	30160790	13630	13630	13630	13630	2
404	20241010	131200	30133530	13640	13640	13640	13640	0
405	20241010	131100	30133530	13640	13640	13640	13640	0
406	20241010	131000	30133530	13640	13640	13640	13640	0
407	20241010	130900	30133530	13640	13640	13640	13640	15
408	20241010	130800	29928930	13640	13640	13640	13640	1
409	20241010	130700	29915290	13630	13630	13630	13630	2
410	20241010	130600	29888030	13610	13610	13610	13610	0
411	20241010	130500	29888030	13610	13610	13610	13610	0
412	20241010	130400	29888030	13610	13610	13610	13610	0
413	20241010	130300	29888030	13610	13610	13610	13610	0
414	20241010	130200	29888030	13610	13610	13610	13610	0
415	20241010	130100	29888030	13610	13610	13610	13610	0
416	20241010	130000	29888030	13610	13610	13610	13610	13
417	20241010	125900	29711100	13610	13610	13610	13610	0
418	20241010	125800	29711100	13610	13610	13610	13610	0
419	20241010	125700	29711100	13610	13610	13610	13610	0
420	20241010	125600	29711100	13610	13610	13610	13610	0
421	20241010	125500	29711100	13610	13600	13610	13600	7
422	20241010	125400	29615890	13600	13600	13600	13600	0
423	20241010	125300	29615890	13600	13600	13600	13600	0
424	20241010	125200	29615890	13600	13600	13600	13600	0
425	20241010	125100	29615890	13600	13600	13600	13600	0
426	20241010	125000	29615890	13600	13600	13600	13600	0
427	20241010	124900	29615890	13600	13600	13600	13600	0
428	20241010	124800	29615890	13600	13600	13600	13600	0
429	20241010	124700	29615890	13600	13600	13600	13600	0
430	20241010	124600	29615890	13600	13600	13600	13600	0
431	20241010	124500	29615890	13600	13600	13600	13600	0
432	20241010	124400	29615890	13600	13600	13600	13600	0
433	20241010	124300	29615890	13600	13600	13600	13600	33
434	20241010	124200	29167090	13600	13600	13600	13600	0
435	20241010	124100	29167090	13600	13600	13600	13600	0
436	20241010	124000	29167090	13600	13600	13600	13600	0
437	20241010	123900	29167090	13600	13600	13600	13600	0
438	20241010	123800	29167090	13600	13600	13600	13600	0
439	20241010	123700	29167090	13600	13600	13600	13600	0
440	20241010	123600	29167090	13600	13600	13600	13600	0
441	20241010	123500	29167090	13600	13600	13600	13600	0
442	20241010	123400	29167090	13600	13600	13600	13600	0
443	20241010	123300	29167090	13600	13600	13600	13600	0
444	20241010	123200	29167090	13600	13610	13610	13600	44
445	20241010	123100	28568470	13610	13610	13610	13610	0
446	20241010	123000	28568470	13610	13610	13610	13610	0
447	20241010	122900	28568470	13610	13610	13610	13610	0
448	20241010	122800	28568470	13610	13610	13610	13610	0
449	20241010	122700	28568470	13610	13610	13610	13610	0
450	20241010	122600	28568470	13610	13610	13610	13610	0
451	20241010	122500	28568470	13610	13610	13610	13610	0
452	20241010	122400	28568470	13610	13610	13610	13610	0
453	20241010	122300	28568470	13610	13610	13610	13610	2
454	20241010	122200	28541250	13610	13610	13610	13610	0
455	20241010	122100	28541250	13610	13610	13610	13610	0
456	20241010	122000	28541250	13610	13610	13610	13610	1
457	20241010	121900	28527640	13610	13610	13610	13610	0
458	20241010	121800	28527640	13610	13610	13610	13610	0
459	20241010	121700	28527640	13610	13610	13610	13610	1
460	20241010	121600	28514030	13590	13600	13600	13590	56
461	20241010	121500	27752490	13600	13600	13600	13600	0
462	20241010	121400	27752490	13600	13600	13600	13600	0
463	20241010	121300	27752490	13600	13600	13600	13600	0
464	20241010	121200	27752490	13600	13600	13600	13600	0
465	20241010	121100	27752490	13600	13600	13600	13600	0
466	20241010	121000	27752490	13600	13610	13610	13600	5
467	20241010	120900	27684460	13600	13600	13600	13600	0
468	20241010	120800	27684460	13600	13600	13600	13600	0
469	20241010	120700	27684460	13600	13600	13600	13600	0
470	20241010	120600	27684460	13600	13600	13600	13600	0
471	20241010	120500	27684460	13600	13600	13600	13600	0
472	20241010	120400	27684460	13600	13600	13600	13600	0
473	20241010	120300	27684460	13600	13600	13600	13600	0
474	20241010	120200	27684460	13600	13600	13600	13600	0
475	20241010	120100	27684460	13600	13600	13600	13600	0
476	20241010	120000	27684460	13600	13600	13600	13600	0
477	20241010	115900	27684460	13600	13600	13600	13600	0
478	20241010	115800	27684460	13600	13600	13600	13600	0
479	20241010	115700	27684460	13600	13610	13610	13600	67
480	20241010	115600	26772660	13620	13620	13620	13620	0
481	20241010	115500	26772660	13620	13620	13620	13620	0
482	20241010	115400	26772660	13620	13620	13620	13620	0
483	20241010	115300	26772660	13620	13620	13620	13620	0
484	20241010	115200	26772660	13620	13620	13620	13620	0
485	20241010	115100	26772660	13620	13620	13620	13620	0
486	20241010	115000	26772660	13620	13620	13620	13620	0
487	20241010	114900	26772660	13620	13620	13620	13620	0
488	20241010	114800	26772660	13620	13620	13620	13620	1
489	20241010	114700	26759040	13620	13620	13620	13620	0
490	20241010	114600	26759040	13620	13620	13620	13620	0
491	20241010	114500	26759040	13620	13620	13620	13620	0
492	20241010	114400	26759040	13620	13620	13620	13620	0
493	20241010	114300	26759040	13620	13620	13620	13620	0
494	20241010	114200	26759040	13620	13620	13620	13620	3
495	20241010	114100	26718180	13620	13620	13620	13620	0
496	20241010	114000	26718180	13620	13620	13620	13620	0
497	20241010	113900	26718180	13620	13620	13620	13620	0
498	20241010	113800	26718180	13620	13620	13620	13620	0
499	20241010	113700	26718180	13620	13620	13620	13620	0
500	20241010	113600	26718180	13620	13620	13620	13620	0
501	20241010	113500	26718180	13620	13620	13620	13620	0
502	20241010	113400	26718180	13620	13600	13620	13600	2
503	20241010	113300	26690960	13610	13610	13610	13610	12
504	20241010	113200	26527640	13590	13590	13590	13590	0
505	20241010	113100	26527640	13590	13590	13590	13590	0
506	20241010	113000	26527640	13590	13590	13590	13590	0
507	20241010	112900	26527640	13590	13590	13590	13590	0
508	20241010	112800	26527640	13590	13590	13590	13590	0
509	20241010	112700	26527640	13590	13590	13590	13590	0
510	20241010	112600	26527640	13590	13590	13590	13590	0
511	20241010	112500	26527640	13590	13590	13590	13590	0
512	20241010	112400	26527640	13590	13590	13590	13590	5
513	20241010	112300	26459690	13610	13610	13610	13610	0
514	20241010	112200	26459690	13610	13610	13610	13610	0
515	20241010	112100	26459690	13610	13610	13610	13610	0
516	20241010	112000	26459690	13610	13610	13610	13610	0
517	20241010	111900	26459690	13610	13610	13610	13610	0
518	20241010	111800	26459690	13610	13610	13610	13610	0
519	20241010	111700	26459690	13610	13610	13610	13610	0
520	20241010	111600	26459690	13610	13610	13610	13610	0
521	20241010	111500	26459690	13610	13610	13610	13610	0
522	20241010	111400	26459690	13610	13610	13610	13610	0
523	20241010	111300	26459690	13610	13610	13610	13610	0
524	20241010	111200	26459690	13610	13580	13610	13580	3
525	20241010	111100	26418890	13580	13580	13580	13580	5
526	20241010	111000	26350990	13580	13570	13580	13570	52
527	20241010	110900	25645310	13590	13590	13590	13590	0
528	20241010	110800	25645310	13590	13600	13630	13560	326
529	20241010	110700	21214860	13620	13620	13620	13620	0
530	20241010	110600	21214860	13620	13620	13620	13620	0
531	20241010	110500	21214860	13620	13620	13620	13620	0
532	20241010	110400	21214860	13620	13620	13620	13620	0
533	20241010	110300	21214860	13620	13620	13620	13620	0
534	20241010	110200	21214860	13620	13620	13620	13620	0
535	20241010	110100	21214860	13620	13620	13620	13620	0
536	20241010	110000	21214860	13620	13620	13620	13620	1
537	20241010	105900	21201240	13630	13630	13630	13630	0
538	20241010	105800	21201240	13630	13630	13630	13630	0
539	20241010	105700	21201240	13630	13630	13630	13630	0
540	20241010	105600	21201240	13630	13630	13630	13630	0
541	20241010	105500	21201240	13630	13610	13630	13610	16
542	20241010	105400	20983450	13600	13600	13600	13600	0
543	20241010	105300	20983450	13600	13600	13600	13600	0
544	20241010	105200	20983450	13600	13600	13600	13600	0
545	20241010	105100	20983450	13600	13600	13600	13600	0
546	20241010	105000	20983450	13600	13600	13600	13600	0
547	20241010	104900	20983450	13600	13600	13600	13600	0
548	20241010	104800	20983450	13600	13600	13600	13600	0
549	20241010	104700	20983450	13600	13600	13600	13600	1
550	20241010	104600	20969850	13600	13600	13600	13600	0
551	20241010	104500	20969850	13600	13600	13600	13600	26
552	20241010	104400	20616250	13610	13610	13610	13610	0
553	20241010	104300	20616250	13610	13610	13610	13610	0
554	20241010	104200	20616250	13610	13610	13610	13610	0
555	20241010	104100	20616250	13610	13610	13610	13610	0
556	20241010	104000	20616250	13610	13610	13610	13610	1
557	20241010	103900	20602640	13610	13590	13610	13590	2
558	20241010	103800	20575440	13600	13600	13600	13600	58
559	20241010	103700	19786640	13600	13600	13600	13600	0
560	20241010	103600	19786640	13600	13600	13600	13600	0
561	20241010	103500	19786640	13600	13600	13600	13600	0
562	20241010	103400	19786640	13600	13600	13600	13600	1
563	20241010	103300	19773040	13600	13600	13600	13600	0
564	20241010	103200	19773040	13600	13600	13600	13600	0
565	20241010	103100	19773040	13600	13600	13600	13600	0
566	20241010	103000	19773040	13600	13600	13600	13600	0
567	20241010	102900	19773040	13600	13600	13600	13600	0
568	20241010	102800	19773040	13600	13600	13600	13600	0
569	20241010	102700	19773040	13600	13600	13600	13600	0
570	20241010	102600	19773040	13600	13600	13600	13600	0
571	20241010	102500	19773040	13600	13600	13600	13600	0
572	20241010	102400	19773040	13600	13600	13600	13600	0
573	20241010	102300	19773040	13600	13600	13600	13600	0
574	20241010	102200	19773040	13600	13600	13600	13600	0
575	20241010	102100	19773040	13600	13600	13600	13600	0
576	20241010	102000	19773040	13600	13600	13600	13600	1
577	20241010	101900	19759440	13600	13600	13600	13600	0
578	20241010	101800	19759440	13600	13600	13600	13600	0
579	20241010	101700	19759440	13600	13600	13600	13600	0
580	20241010	101600	19759440	13600	13600	13600	13600	0
581	20241010	101500	19759440	13600	13600	13600	13600	43
582	20241010	101400	19174640	13590	13590	13590	13590	0
583	20241010	101300	19174640	13590	13590	13590	13590	0
584	20241010	101200	19174640	13590	13590	13590	13590	0
585	20241010	101100	19174640	13590	13590	13590	13590	0
586	20241010	101000	19174640	13590	13590	13590	13590	0
587	20241010	100900	19174640	13590	13590	13590	13590	14
588	20241010	100800	18984380	13590	13590	13590	13590	1
589	20241010	100700	18970790	13590	13590	13590	13590	0
590	20241010	100600	18970790	13590	13590	13590	13590	0
591	20241010	100500	18970790	13590	13590	13590	13590	0
592	20241010	100400	18970790	13590	13590	13590	13590	0
593	20241010	100300	18970790	13590	13590	13590	13590	0
594	20241010	100200	18970790	13590	13590	13590	13590	0
595	20241010	100100	18970790	13590	13590	13590	13590	50
596	20241010	100000	18291290	13590	13590	13590	13590	1
597	20241010	095900	18277700	13580	13580	13580	13580	0
598	20241010	095800	18277700	13580	13580	13580	13580	0
599	20241010	095700	18277700	13580	13580	13580	13580	6
600	20241010	095600	18196220	13590	13590	13590	13590	49
601	20241010	095500	17530310	13590	13590	13590	13590	4
602	20241010	095400	17475950	13600	13600	13600	13600	0
603	20241010	095300	17475950	13600	13600	13600	13600	2
604	20241010	095200	17448750	13560	13590	13590	13560	74
605	20241010	095100	16443530	13600	13610	13610	13600	91
606	20241010	095000	15205720	13630	13630	13630	13630	1
607	20241010	094900	15192090	13610	13610	13610	13610	2
608	20241010	094800	15164870	13610	13600	13610	13600	2
609	20241010	094700	15137660	13650	13590	13650	13590	17
610	20241010	094600	14905670	13590	13600	13620	13530	100
611	20241010	094500	13547870	13610	13610	13610	13610	0
612	20241010	094400	13547870	13610	13610	13610	13610	4
613	20241010	094300	13493430	13720	13610	13720	13610	6
614	20241010	094200	13411500	13640	13630	13640	13630	3
615	20241010	094100	13370600	13630	13650	13650	13630	8
616	20241010	094000	13261540	13640	13640	13640	13640	0
617	20241010	093900	13261540	13640	13640	13640	13640	0
618	20241010	093800	13261540	13640	13640	13640	13640	1
619	20241010	093700	13247900	13730	13730	13730	13730	0
620	20241010	093600	13247900	13730	13730	13730	13730	3
621	20241010	093500	13206710	13630	13630	13630	13630	7
622	20241010	093400	13111300	13630	13630	13630	13630	0
623	20241010	093300	13111300	13630	13630	13630	13630	4
624	20241010	093200	13056780	13700	13720	13720	13700	16
625	20241010	093100	12837280	13630	13630	13630	13630	4
626	20241010	093000	12782760	13650	13650	13650	13650	1
627	20241010	092900	12769110	13640	13610	13640	13610	48
628	20241010	092800	12114770	13730	13730	13730	13730	0
629	20241010	092700	12114770	13730	13730	13730	13730	0
630	20241010	092600	12114770	13730	13730	13730	13730	0
631	20241010	092500	12114770	13730	13730	13730	13730	0
632	20241010	092400	12114770	13730	13730	13730	13730	0
633	20241010	092300	12114770	13730	13730	13730	13730	0
634	20241010	092200	12114770	13730	13730	13730	13730	90
635	20241010	092100	10879070	13720	13660	13720	13510	468
636	20241010	092000	4498000	13640	13640	13640	13640	0
637	20241010	091900	4498000	13640	13640	13640	13640	0
638	20241010	091800	4498000	13640	13640	13640	13640	1
639	20241010	091700	4484360	13710	13620	13710	13620	122
640	20241010	091600	2820810	13630	13630	13630	13630	16
641	20241010	091500	2602730	13650	13650	13650	13650	46
642	20241010	091400	1974830	13650	13650	13650	13650	6
643	20241010	091300	1892930	13740	13740	13740	13740	0
644	20241010	091200	1892930	13740	13630	13740	13630	17
645	20241010	091100	1660290	13720	13720	13720	13720	0
646	20241010	091000	1660290	13720	13630	13720	13630	15
647	20241010	090900	1455660	13740	13740	13740	13740	0
648	20241010	090800	1455660	13740	13740	13740	13740	0
649	20241010	090700	1455660	13740	13740	13740	13740	0
650	20241010	090600	1455660	13740	13720	13740	13720	24
651	20241010	090500	1126320	13720	13720	13720	13720	0
652	20241010	090400	1126320	13720	13720	13720	13720	0
653	20241010	090300	1126320	13720	13720	13720	13720	0
654	20241010	090200	1126320	13720	13620	13720	13620	25
655	20241010	090100	785320	13540	13540	13540	13540	0
656	20241010	090000	785320	13540	13540	13540	13540	58