KissMeData/162120/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203100	28342760	3640	3640	3640	3640	53
3	20241011	203000	28342760	3640	3640	3640	3640	0
4	20241011	202900	28342760	3640	3640	3640	3640	0
5	20241011	202800	28342760	3640	3640	3640	3640	0
6	20241011	202700	28342760	3640	3640	3640	3640	0
7	20241011	202600	28342760	3640	3640	3640	3640	0
8	20241011	202500	28342760	3640	3640	3640	3640	0
9	20241011	202400	28342760	3640	3640	3640	3640	0
10	20241011	202300	28342760	3640	3640	3640	3640	0
11	20241011	202200	28342760	3640	3640	3640	3640	0
12	20241011	202100	28342760	3640	3640	3640	3640	0
13	20241011	202000	28342760	3640	3640	3640	3640	0
14	20241011	201900	28342760	3640	3640	3640	3640	0
15	20241011	201800	28342760	3640	3640	3640	3640	0
16	20241011	201700	28342760	3640	3640	3640	3640	0
17	20241011	201600	28342760	3640	3640	3640	3640	0
18	20241011	201500	28342760	3640	3640	3640	3640	0
19	20241011	201400	28342760	3640	3640	3640	3640	0
20	20241011	201300	28342760	3640	3640	3640	3640	0
21	20241011	201200	28342760	3640	3640	3640	3640	0
22	20241011	201100	28342760	3640	3640	3640	3640	0
23	20241011	201000	28342760	3640	3640	3640	3640	0
24	20241011	200900	28342760	3640	3640	3640	3640	0
25	20241011	200800	28342760	3640	3640	3640	3640	0
26	20241011	200700	28342760	3640	3640	3640	3640	0
27	20241011	200600	28342760	3640	3640	3640	3640	0
28	20241011	200500	28342760	3640	3640	3640	3640	0
29	20241011	200400	28342760	3640	3640	3640	3640	0
30	20241011	200300	28342760	3640	3640	3640	3640	0
31	20241011	200200	28342760	3640	3640	3640	3640	0
32	20241011	200100	28342760	3640	3640	3640	3640	53
33	20241011	200000	28342760	3640	3640	3640	3640	0
34	20241011	195900	28342760	3640	3640	3640	3640	0
35	20241011	195800	28342760	3640	3640	3640	3640	0
36	20241011	195700	28342760	3640	3640	3640	3640	0
37	20241011	195600	28342760	3640	3640	3640	3640	0
38	20241011	195500	28342760	3640	3640	3640	3640	0
39	20241011	195400	28342760	3640	3640	3640	3640	0
40	20241011	195300	28342760	3640	3640	3640	3640	0
41	20241011	195200	28342760	3640	3640	3640	3640	0
42	20241011	195100	28342760	3640	3640	3640	3640	0
43	20241011	195000	28342760	3640	3640	3640	3640	0
44	20241011	194900	28342760	3640	3640	3640	3640	0
45	20241011	194800	28342760	3640	3640	3640	3640	0
46	20241011	194700	28342760	3640	3640	3640	3640	0
47	20241011	194600	28342760	3640	3640	3640	3640	0
48	20241011	194500	28342760	3640	3640	3640	3640	0
49	20241011	194400	28342760	3640	3640	3640	3640	0
50	20241011	194300	28342760	3640	3640	3640	3640	0
51	20241011	194200	28342760	3640	3640	3640	3640	0
52	20241011	194100	28342760	3640	3640	3640	3640	0
53	20241011	194000	28342760	3640	3640	3640	3640	0
54	20241011	193900	28342760	3640	3640	3640	3640	0
55	20241011	193800	28342760	3640	3640	3640	3640	0
56	20241011	193700	28342760	3640	3640	3640	3640	0
57	20241011	193600	28342760	3640	3640	3640	3640	0
58	20241011	193500	28342760	3640	3640	3640	3640	0
59	20241011	193400	28342760	3640	3640	3640	3640	0
60	20241011	193300	28342760	3640	3640	3640	3640	0
61	20241011	193200	28342760	3640	3640	3640	3640	0
62	20241011	193100	28342760	3640	3640	3640	3640	53
63	20241011	193000	28342760	3640	3640	3640	3640	0
64	20241011	192900	28342760	3640	3640	3640	3640	0
65	20241011	192800	28342760	3640	3640	3640	3640	0
66	20241011	192700	28342760	3640	3640	3640	3640	0
67	20241011	192600	28342760	3640	3640	3640	3640	0
68	20241011	192500	28342760	3640	3640	3640	3640	0
69	20241011	192400	28342760	3640	3640	3640	3640	0
70	20241011	192300	28342760	3640	3640	3640	3640	0
71	20241011	192200	28342760	3640	3640	3640	3640	0
72	20241011	192100	28342760	3640	3640	3640	3640	0
73	20241011	192000	28342760	3640	3640	3640	3640	0
74	20241011	191900	28342760	3640	3640	3640	3640	0
75	20241011	191800	28342760	3640	3640	3640	3640	0
76	20241011	191700	28342760	3640	3640	3640	3640	0
77	20241011	191600	28342760	3640	3640	3640	3640	0
78	20241011	191500	28342760	3640	3640	3640	3640	0
79	20241011	191400	28342760	3640	3640	3640	3640	0
80	20241011	191300	28342760	3640	3640	3640	3640	0
81	20241011	191200	28342760	3640	3640	3640	3640	0
82	20241011	191100	28342760	3640	3640	3640	3640	0
83	20241011	191000	28342760	3640	3640	3640	3640	0
84	20241011	190900	28342760	3640	3640	3640	3640	0
85	20241011	190800	28342760	3640	3640	3640	3640	0
86	20241011	190700	28342760	3640	3640	3640	3640	0
87	20241011	190600	28342760	3640	3640	3640	3640	0
88	20241011	190500	28342760	3640	3640	3640	3640	0
89	20241011	190400	28342760	3640	3640	3640	3640	0
90	20241011	190300	28342760	3640	3640	3640	3640	0
91	20241011	190200	28342760	3640	3640	3640	3640	0
92	20241011	190100	28342760	3640	3640	3640	3640	53
93	20241011	190000	28342760	3640	3640	3640	3640	0
94	20241011	185900	28342760	3640	3640	3640	3640	0
95	20241011	185800	28342760	3640	3640	3640	3640	0
96	20241011	185700	28342760	3640	3640	3640	3640	0
97	20241011	185600	28342760	3640	3640	3640	3640	0
98	20241011	185500	28342760	3640	3640	3640	3640	0
99	20241011	185400	28342760	3640	3640	3640	3640	0
100	20241011	185300	28342760	3640	3640	3640	3640	0
101	20241011	185200	28342760	3640	3640	3640	3640	0
102	20241011	185100	28342760	3640	3640	3640	3640	0
103	20241011	185000	28342760	3640	3640	3640	3640	0
104	20241011	184900	28342760	3640	3640	3640	3640	0
105	20241011	184800	28342760	3640	3640	3640	3640	0
106	20241011	184700	28342760	3640	3640	3640	3640	0
107	20241011	184600	28342760	3640	3640	3640	3640	0
108	20241011	184500	28342760	3640	3640	3640	3640	0
109	20241011	184400	28342760	3640	3640	3640	3640	0
110	20241011	184300	28342760	3640	3640	3640	3640	0
111	20241011	184200	28342760	3640	3640	3640	3640	0
112	20241011	184100	28342760	3640	3640	3640	3640	0
113	20241011	184000	28342760	3640	3640	3640	3640	0
114	20241011	183900	28342760	3640	3640	3640	3640	0
115	20241011	183800	28342760	3640	3640	3640	3640	0
116	20241011	183700	28342760	3640	3640	3640	3640	0
117	20241011	183600	28342760	3640	3640	3640	3640	0
118	20241011	183500	28342760	3640	3640	3640	3640	0
119	20241011	183400	28342760	3640	3640	3640	3640	0
120	20241011	183300	28342760	3640	3640	3640	3640	0
121	20241011	183200	28342760	3640	3640	3640	3640	0
122	20241011	183100	28342760	3640	3640	3640	3640	53
123	20241011	183000	28342760	3640	3640	3640	3640	0
124	20241011	182900	28342760	3640	3640	3640	3640	0
125	20241011	182800	28342760	3640	3640	3640	3640	0
126	20241011	182700	28342760	3640	3640	3640	3640	0
127	20241011	182600	28342760	3640	3640	3640	3640	0
128	20241011	182500	28342760	3640	3640	3640	3640	0
129	20241011	182400	28342760	3640	3640	3640	3640	0
130	20241011	182300	28342760	3640	3640	3640	3640	0
131	20241011	182200	28342760	3640	3640	3640	3640	0
132	20241011	182100	28342760	3640	3640	3640	3640	0
133	20241011	182000	28342760	3640	3640	3640	3640	0
134	20241011	181900	28342760	3640	3640	3640	3640	0
135	20241011	181800	28342760	3640	3640	3640	3640	0
136	20241011	181700	28342760	3640	3640	3640	3640	0
137	20241011	181600	28342760	3640	3640	3640	3640	0
138	20241011	181500	28342760	3640	3640	3640	3640	0
139	20241011	181400	28342760	3640	3640	3640	3640	0
140	20241011	181300	28342760	3640	3640	3640	3640	0
141	20241011	181200	28342760	3640	3640	3640	3640	0
142	20241011	181100	28342760	3640	3640	3640	3640	0
143	20241011	181000	28342760	3640	3640	3640	3640	0
144	20241011	180900	28342760	3640	3640	3640	3640	0
145	20241011	180800	28342760	3640	3640	3640	3640	0
146	20241011	180700	28342760	3640	3640	3640	3640	0
147	20241011	180600	28342760	3640	3640	3640	3640	0
148	20241011	180500	28342760	3640	3640	3640	3640	0
149	20241011	180400	28342760	3640	3640	3640	3640	0
150	20241011	180300	28342760	3640	3640	3640	3640	0
151	20241011	180200	28342760	3640	3640	3640	3640	0
152	20241011	180100	28342760	3640	3640	3640	3640	53
153	20241011	180000	28342760	3640	3640	3640	3640	0
154	20241011	175900	28342760	3640	3640	3640	3640	0
155	20241011	175800	28342760	3640	3640	3640	3640	0
156	20241011	175700	28342760	3640	3640	3640	3640	0
157	20241011	175600	28342760	3640	3640	3640	3640	0
158	20241011	175500	28342760	3640	3640	3640	3640	0
159	20241011	175400	28342760	3640	3640	3640	3640	0
160	20241011	175300	28342760	3640	3640	3640	3640	0
161	20241011	175200	28342760	3640	3640	3640	3640	0
162	20241011	175100	28342760	3640	3640	3640	3640	0
163	20241011	175000	28342760	3640	3640	3640	3640	0
164	20241011	174900	28342760	3640	3640	3640	3640	0
165	20241011	174800	28342760	3640	3640	3640	3640	0
166	20241011	174700	28342760	3640	3640	3640	3640	0
167	20241011	174600	28342760	3640	3640	3640	3640	0
168	20241011	174500	28342760	3640	3640	3640	3640	0
169	20241011	174400	28342760	3640	3640	3640	3640	0
170	20241011	174300	28342760	3640	3640	3640	3640	0
171	20241011	174200	28342760	3640	3640	3640	3640	0
172	20241011	174100	28342760	3640	3640	3640	3640	0
173	20241011	174000	28342760	3640	3640	3640	3640	0
174	20241011	173900	28342760	3640	3640	3640	3640	0
175	20241011	173800	28342760	3640	3640	3640	3640	0
176	20241011	173700	28342760	3640	3640	3640	3640	0
177	20241011	173600	28342760	3640	3640	3640	3640	0
178	20241011	173500	28342760	3640	3640	3640	3640	0
179	20241011	173400	28342760	3640	3640	3640	3640	0
180	20241011	173300	28342760	3640	3640	3640	3640	0
181	20241011	173200	28342760	3640	3640	3640	3640	0
182	20241011	173100	28342760	3640	3640	3640	3640	53
183	20241011	173000	28342760	3640	3640	3640	3640	0
184	20241011	172900	28342760	3640	3640	3640	3640	0
185	20241011	172800	28342760	3640	3640	3640	3640	0
186	20241011	172700	28342760	3640	3640	3640	3640	0
187	20241011	172600	28342760	3640	3640	3640	3640	0
188	20241011	172500	28342760	3640	3640	3640	3640	0
189	20241011	172400	28342760	3640	3640	3640	3640	0
190	20241011	172300	28342760	3640	3640	3640	3640	0
191	20241011	172200	28342760	3640	3640	3640	3640	0
192	20241011	172100	28342760	3640	3640	3640	3640	0
193	20241011	172000	28342760	3640	3640	3640	3640	0
194	20241011	171900	28342760	3640	3640	3640	3640	0
195	20241011	171800	28342760	3640	3640	3640	3640	0
196	20241011	171700	28342760	3640	3640	3640	3640	0
197	20241011	171600	28342760	3640	3640	3640	3640	0
198	20241011	171500	28342760	3640	3640	3640	3640	0
199	20241011	171400	28342760	3640	3640	3640	3640	0
200	20241011	171300	28342760	3640	3640	3640	3640	0
201	20241011	171200	28342760	3640	3640	3640	3640	0
202	20241011	171100	28342760	3640	3640	3640	3640	0
203	20241011	171000	28342760	3640	3640	3640	3640	0
204	20241011	170900	28342760	3640	3640	3640	3640	0
205	20241011	170800	28342760	3640	3640	3640	3640	0
206	20241011	170700	28342760	3640	3640	3640	3640	0
207	20241011	170600	28342760	3640	3640	3640	3640	0
208	20241011	170500	28342760	3640	3640	3640	3640	0
209	20241011	170400	28342760	3640	3640	3640	3640	0
210	20241011	170300	28342760	3640	3640	3640	3640	0
211	20241011	170200	28342760	3640	3640	3640	3640	0
212	20241011	170100	28342760	3640	3640	3640	3640	53
213	20241011	170000	28342760	3640	3640	3640	3640	0
214	20241011	165900	28342760	3640	3640	3640	3640	0
215	20241011	165800	28342760	3640	3640	3640	3640	0
216	20241011	165700	28342760	3640	3640	3640	3640	0
217	20241011	165600	28342760	3640	3640	3640	3640	0
218	20241011	165500	28342760	3640	3640	3640	3640	0
219	20241011	165400	28342760	3640	3640	3640	3640	0
220	20241011	165300	28342760	3640	3640	3640	3640	0
221	20241011	165200	28342760	3640	3640	3640	3640	0
222	20241011	165100	28342760	3640	3640	3640	3640	0
223	20241011	165000	28342760	3640	3640	3640	3640	0
224	20241011	164900	28342760	3640	3640	3640	3640	0
225	20241011	164800	28342760	3640	3640	3640	3640	0
226	20241011	164700	28342760	3640	3640	3640	3640	0
227	20241011	164600	28342760	3640	3640	3640	3640	0
228	20241011	164500	28342760	3640	3640	3640	3640	0
229	20241011	164400	28342760	3640	3640	3640	3640	0
230	20241011	164300	28342760	3640	3640	3640	3640	0
231	20241011	164200	28342760	3640	3640	3640	3640	0
232	20241011	164100	28342760	3640	3640	3640	3640	0
233	20241011	164000	28342760	3640	3640	3640	3640	0
234	20241011	163900	28342760	3640	3640	3640	3640	0
235	20241011	163800	28342760	3640	3640	3640	3640	0
236	20241011	163700	28342760	3640	3640	3640	3640	0
237	20241011	163600	28342760	3640	3640	3640	3640	0
238	20241011	163500	28342760	3640	3640	3640	3640	0
239	20241011	163400	28342760	3640	3640	3640	3640	0
240	20241011	163300	28342760	3640	3640	3640	3640	0
241	20241011	163200	28342760	3640	3640	3640	3640	0
242	20241011	163100	28342760	3640	3640	3640	3640	53
243	20241011	163000	28342760	3640	3640	3640	3640	0
244	20241011	162900	28342760	3640	3640	3640	3640	0
245	20241011	162800	28342760	3640	3640	3640	3640	0
246	20241011	162700	28342760	3640	3640	3640	3640	0
247	20241011	162600	28342760	3640	3640	3640	3640	0
248	20241011	162500	28342760	3640	3640	3640	3640	0
249	20241011	162400	28342760	3640	3640	3640	3640	0
250	20241011	162300	28342760	3640	3640	3640	3640	0
251	20241011	162200	28342760	3640	3640	3640	3640	0
252	20241011	162100	28342760	3640	3640	3640	3640	0
253	20241011	162000	28342760	3640	3640	3640	3640	0
254	20241011	161900	28342760	3640	3640	3640	3640	0
255	20241011	161800	28342760	3640	3640	3640	3640	0
256	20241011	161700	28342760	3640	3640	3640	3640	0
257	20241011	161600	28342760	3640	3640	3640	3640	0
258	20241011	161500	28342760	3640	3640	3640	3640	0
259	20241011	161400	28342760	3640	3640	3640	3640	0
260	20241011	161300	28342760	3640	3640	3640	3640	0
261	20241011	161200	28342760	3640	3640	3640	3640	0
262	20241011	161100	28342760	3640	3640	3640	3640	0
263	20241011	161000	28342760	3640	3640	3640	3640	0
264	20241011	160900	28342760	3640	3640	3640	3640	0
265	20241011	160800	28342760	3640	3640	3640	3640	0
266	20241011	160700	28342760	3640	3640	3640	3640	0
267	20241011	160600	28342760	3640	3640	3640	3640	0
268	20241011	160500	28342760	3640	3640	3640	3640	0
269	20241011	160400	28342760	3640	3640	3640	3640	0
270	20241011	160300	28342760	3640	3640	3640	3640	0
271	20241011	160200	28342760	3640	3640	3640	3640	0
272	20241011	160100	28342760	3640	3640	3640	3640	53
273	20241011	160000	28342760	3640	3640	3640	3640	0
274	20241011	155900	28342760	3640	3640	3640	3640	0
275	20241011	155800	28342760	3640	3640	3640	3640	0
276	20241011	155700	28342760	3640	3640	3640	3640	0
277	20241011	155600	28342760	3640	3640	3640	3640	0
278	20241011	155500	28342760	3640	3640	3640	3640	0
279	20241011	155400	28342760	3640	3640	3640	3640	0
280	20241011	155300	28342760	3640	3640	3640	3640	0
281	20241011	155200	28342760	3640	3640	3640	3640	0
282	20241011	155100	28342760	3640	3640	3640	3640	0
283	20241011	155000	28342760	3640	3640	3640	3640	0
284	20241011	154900	28342760	3640	3640	3640	3640	0
285	20241011	154800	28342760	3640	3640	3640	3640	0
286	20241011	154700	28342760	3640	3640	3640	3640	0
287	20241011	154600	28342760	3640	3640	3640	3640	0
288	20241011	154500	28342760	3640	3640	3640	3640	0
289	20241011	154400	28342760	3640	3640	3640	3640	0
290	20241011	154300	28342760	3640	3640	3640	3640	0
291	20241011	154200	28342760	3640	3640	3640	3640	0
292	20241011	154100	28342760	3640	3640	3640	3640	0
293	20241011	154000	28342760	3640	3640	3640	3640	0
294	20241011	153900	28342760	3640	3640	3640	3640	0
295	20241011	153800	28342760	3640	3640	3640	3640	0
296	20241011	153700	28342760	3640	3640	3640	3640	0
297	20241011	153600	28342760	3640	3640	3640	3640	0
298	20241011	153500	28342760	3640	3640	3640	3640	0
299	20241011	153400	28342760	3640	3640	3640	3640	0
300	20241011	153300	28342760	3640	3640	3640	3640	0
301	20241011	153200	28342760	3640	3640	3640	3640	0
302	20241011	153100	28342760	3640	3640	3640	3640	53
303	20241011	153000	28342760	3640	3640	3640	3640	53
304	20241011	152900	28149840	3650	3650	3650	3650	0
305	20241011	152800	28149840	3650	3650	3650	3650	0
306	20241011	152700	28149840	3650	3650	3650	3650	0
307	20241011	152600	28149840	3650	3650	3650	3650	0
308	20241011	152500	28149840	3650	3650	3650	3650	0
309	20241011	152400	28149840	3650	3650	3650	3650	0
310	20241011	152300	28149840	3650	3650	3650	3650	0
311	20241011	152200	28149840	3650	3650	3650	3650	0
312	20241011	152100	28149840	3650	3650	3650	3650	0
313	20241011	152000	28149840	3650	3650	3650	3650	0
314	20241011	151900	28149840	3650	3560	3650	3550	402
315	20241011	151800	26720860	3655	3655	3655	3655	0
316	20241011	151700	26720860	3655	3655	3655	3655	0
317	20241011	151600	26720860	3655	3575	3655	3560	502
318	20241011	151500	24930745	3650	3650	3650	3650	0
319	20241011	151400	24930745	3650	3650	3650	3650	17
320	20241011	151300	24868695	3650	3650	3650	3650	0
321	20241011	151200	24868695	3650	3650	3650	3650	0
322	20241011	151100	24868695	3650	3650	3650	3650	0
323	20241011	151000	24868695	3650	3650	3650	3650	0
324	20241011	150900	24868695	3650	3650	3650	3650	0
325	20241011	150800	24868695	3650	3650	3650	3650	0
326	20241011	150700	24868695	3650	3650	3650	3650	0
327	20241011	150600	24868695	3650	3645	3650	3645	2
328	20241011	150500	24861400	3600	3600	3600	3600	150
329	20241011	150400	24321400	3655	3655	3655	3655	0
330	20241011	150300	24321400	3655	3655	3655	3655	0
331	20241011	150200	24321400	3655	3580	3655	3570	1405
332	20241011	150100	19296755	3580	3580	3580	3580	91
333	20241011	150000	18970975	3660	3660	3660	3660	0
334	20241011	145900	18970975	3660	3660	3660	3660	0
335	20241011	145800	18970975	3660	3660	3660	3660	0
336	20241011	145700	18970975	3660	3660	3660	3660	0
337	20241011	145600	18970975	3660	3660	3660	3660	0
338	20241011	145500	18970975	3660	3660	3660	3660	0
339	20241011	145400	18970975	3660	3660	3660	3660	0
340	20241011	145300	18970975	3660	3660	3660	3660	0
341	20241011	145200	18970975	3660	3660	3660	3660	0
342	20241011	145100	18970975	3660	3660	3660	3660	2
343	20241011	145000	18963655	3575	3600	3600	3575	500
344	20241011	144900	17173835	3670	3670	3670	3670	0
345	20241011	144800	17173835	3670	3670	3670	3670	0
346	20241011	144700	17173835	3670	3670	3670	3670	0
347	20241011	144600	17173835	3670	3670	3670	3670	0
348	20241011	144500	17173835	3670	3670	3670	3670	0
349	20241011	144400	17173835	3670	3670	3670	3670	0
350	20241011	144300	17173835	3670	3670	3670	3670	0
351	20241011	144200	17173835	3670	3670	3670	3670	0
352	20241011	144100	17173835	3670	3670	3670	3670	0
353	20241011	144000	17173835	3670	3670	3670	3670	0
354	20241011	143900	17173835	3670	3670	3670	3670	0
355	20241011	143800	17173835	3670	3670	3670	3670	0
356	20241011	143700	17173835	3670	3670	3670	3670	0
357	20241011	143600	17173835	3670	3670	3670	3670	0
358	20241011	143500	17173835	3670	3670	3670	3670	0
359	20241011	143400	17173835	3670	3670	3670	3670	0
360	20241011	143300	17173835	3670	3670	3670	3670	0
361	20241011	143200	17173835	3670	3670	3670	3670	0
362	20241011	143100	17173835	3670	3670	3670	3670	0
363	20241011	143000	17173835	3670	3670	3670	3670	0
364	20241011	142900	17173835	3670	3670	3670	3670	0
365	20241011	142800	17173835	3670	3670	3670	3670	0
366	20241011	142700	17173835	3670	3670	3670	3670	0
367	20241011	142600	17173835	3670	3670	3670	3670	2
368	20241011	142500	17166495	3665	3665	3665	3665	20
369	20241011	142400	17093195	3670	3670	3670	3670	0
370	20241011	142300	17093195	3670	3670	3670	3670	0
371	20241011	142200	17093195	3670	3670	3670	3670	0
372	20241011	142100	17093195	3670	3670	3670	3670	0
373	20241011	142000	17093195	3670	3670	3670	3670	0
374	20241011	141900	17093195	3670	3670	3670	3670	0
375	20241011	141800	17093195	3670	3670	3670	3670	0
376	20241011	141700	17093195	3670	3670	3670	3670	0
377	20241011	141600	17093195	3670	3670	3670	3670	0
378	20241011	141500	17093195	3670	3670	3670	3670	0
379	20241011	141400	17093195	3670	3670	3670	3670	0
380	20241011	141300	17093195	3670	3670	3670	3670	2
381	20241011	141200	17085855	3575	3575	3575	3575	0
382	20241011	141100	17085855	3575	3575	3575	3575	0
383	20241011	141000	17085855	3575	3575	3575	3575	2161
384	20241011	140900	9360280	3675	3675	3675	3575	404
385	20241011	140800	7914210	3590	3590	3590	3590	940
386	20241011	140700	4539610	3680	3660	3680	3580	62
387	20241011	140600	4314760	3685	3685	3685	3685	0
388	20241011	140500	4314760	3685	3685	3685	3685	0
389	20241011	140400	4314760	3685	3685	3685	3685	0
390	20241011	140300	4314760	3685	3685	3685	3685	0
391	20241011	140200	4314760	3685	3685	3685	3685	0
392	20241011	140100	4314760	3685	3685	3685	3685	0
393	20241011	140000	4314760	3685	3685	3685	3685	0
394	20241011	135900	4314760	3685	3685	3685	3685	0
395	20241011	135800	4314760	3685	3685	3685	3685	0
396	20241011	135700	4314760	3685	3685	3685	3685	0
397	20241011	135600	4314760	3685	3685	3685	3685	0
398	20241011	135500	4314760	3685	3685	3685	3685	0
399	20241011	135400	4314760	3685	3685	3685	3685	1
400	20241011	135300	4311075	3685	3685	3685	3685	3
401	20241011	135200	4300020	3685	3685	3685	3685	0
402	20241011	135100	4300020	3685	3685	3685	3685	0
403	20241011	135000	4300020	3685	3685	3685	3685	0
404	20241011	134900	4300020	3685	3685	3685	3685	0
405	20241011	134800	4300020	3685	3685	3685	3685	0
406	20241011	134700	4300020	3685	3685	3685	3685	1
407	20241011	134600	4296335	3685	3685	3685	3685	10
408	20241011	134500	4259485	3685	3685	3685	3685	0
409	20241011	134400	4259485	3685	3685	3685	3685	0
410	20241011	134300	4259485	3685	3685	3685	3685	0
411	20241011	134200	4259485	3685	3685	3685	3685	1
412	20241011	134100	4255800	3685	3685	3685	3685	0
413	20241011	134000	4255800	3685	3685	3685	3685	0
414	20241011	133900	4255800	3685	3685	3685	3685	0
415	20241011	133800	4255800	3685	3685	3685	3685	0
416	20241011	133700	4255800	3685	3685	3685	3685	0
417	20241011	133600	4255800	3685	3685	3685	3685	0
418	20241011	133500	4255800	3685	3685	3685	3685	0
419	20241011	133400	4255800	3685	3685	3685	3685	0
420	20241011	133300	4255800	3685	3685	3685	3685	0
421	20241011	133200	4255800	3685	3685	3685	3685	0
422	20241011	133100	4255800	3685	3685	3685	3685	0
423	20241011	133000	4255800	3685	3685	3685	3685	0
424	20241011	132900	4255800	3685	3685	3685	3685	0
425	20241011	132800	4255800	3685	3685	3685	3685	0
426	20241011	132700	4255800	3685	3685	3685	3685	0
427	20241011	132600	4255800	3685	3685	3685	3685	0
428	20241011	132500	4255800	3685	3685	3685	3685	0
429	20241011	132400	4255800	3685	3685	3685	3685	0
430	20241011	132300	4255800	3685	3685	3685	3685	0
431	20241011	132200	4255800	3685	3685	3685	3685	0
432	20241011	132100	4255800	3685	3685	3685	3685	0
433	20241011	132000	4255800	3685	3685	3685	3685	0
434	20241011	131900	4255800	3685	3685	3685	3685	0
435	20241011	131800	4255800	3685	3685	3685	3685	20
436	20241011	131700	4182100	3685	3685	3685	3685	0
437	20241011	131600	4182100	3685	3685	3685	3685	0
438	20241011	131500	4182100	3685	3685	3685	3685	0
439	20241011	131400	4182100	3685	3685	3685	3685	0
440	20241011	131300	4182100	3685	3685	3685	3685	0
441	20241011	131200	4182100	3685	3685	3685	3685	0
442	20241011	131100	4182100	3685	3685	3685	3685	0
443	20241011	131000	4182100	3685	3685	3685	3685	0
444	20241011	130900	4182100	3685	3685	3685	3685	0
445	20241011	130800	4182100	3685	3685	3685	3685	0
446	20241011	130700	4182100	3685	3685	3685	3685	0
447	20241011	130600	4182100	3685	3685	3685	3685	0
448	20241011	130500	4182100	3685	3685	3685	3685	0
449	20241011	130400	4182100	3685	3685	3685	3685	0
450	20241011	130300	4182100	3685	3685	3685	3685	100
451	20241011	130200	3813600	3680	3680	3680	3680	0
452	20241011	130100	3813600	3680	3680	3680	3680	0
453	20241011	130000	3813600	3680	3680	3680	3680	0
454	20241011	125900	3813600	3680	3680	3680	3680	0
455	20241011	125800	3813600	3680	3680	3680	3680	0
456	20241011	125700	3813600	3680	3680	3680	3680	0
457	20241011	125600	3813600	3680	3680	3680	3680	0
458	20241011	125500	3813600	3680	3680	3680	3680	0
459	20241011	125400	3813600	3680	3680	3680	3680	0
460	20241011	125300	3813600	3680	3680	3680	3680	6
461	20241011	125200	3791520	3680	3680	3680	3680	0
462	20241011	125100	3791520	3680	3680	3680	3680	0
463	20241011	125000	3791520	3680	3680	3680	3680	0
464	20241011	124900	3791520	3680	3680	3680	3680	0
465	20241011	124800	3791520	3680	3680	3680	3680	0
466	20241011	124700	3791520	3680	3680	3680	3680	0
467	20241011	124600	3791520	3680	3680	3680	3680	0
468	20241011	124500	3791520	3680	3680	3680	3680	32
469	20241011	124400	3673760	3680	3680	3680	3680	0
470	20241011	124300	3673760	3680	3680	3680	3680	0
471	20241011	124200	3673760	3680	3675	3680	3675	8
472	20241011	124100	3644350	3675	3675	3675	3675	0
473	20241011	124000	3644350	3675	3675	3675	3675	0
474	20241011	123900	3644350	3675	3675	3675	3675	0
475	20241011	123800	3644350	3675	3675	3675	3675	0
476	20241011	123700	3644350	3675	3675	3675	3675	0
477	20241011	123600	3644350	3675	3675	3675	3675	0
478	20241011	123500	3644350	3675	3675	3675	3675	0
479	20241011	123400	3644350	3675	3670	3675	3670	14
480	20241011	123300	3592950	3665	3660	3665	3660	14
481	20241011	123200	3541660	3660	3660	3660	3660	0
482	20241011	123100	3541660	3660	3660	3660	3660	0
483	20241011	123000	3541660	3660	3660	3660	3660	0
484	20241011	122900	3541660	3660	3660	3660	3660	0
485	20241011	122800	3541660	3660	3660	3660	3660	0
486	20241011	122700	3541660	3660	3660	3660	3660	0
487	20241011	122600	3541660	3660	3660	3660	3660	0
488	20241011	122500	3541660	3660	3660	3660	3660	0
489	20241011	122400	3541660	3660	3660	3660	3660	0
490	20241011	122300	3541660	3660	3660	3660	3660	0
491	20241011	122200	3541660	3660	3660	3660	3660	2
492	20241011	122100	3534340	3660	3660	3660	3660	0
493	20241011	122000	3534340	3660	3660	3660	3660	0
494	20241011	121900	3534340	3660	3660	3660	3660	0
495	20241011	121800	3534340	3660	3660	3660	3660	0
496	20241011	121700	3534340	3660	3660	3660	3660	0
497	20241011	121600	3534340	3660	3660	3660	3660	0
498	20241011	121500	3534340	3660	3660	3660	3660	0
499	20241011	121400	3534340	3660	3660	3660	3660	0
500	20241011	121300	3534340	3660	3660	3660	3660	0
501	20241011	121200	3534340	3660	3660	3660	3660	0
502	20241011	121100	3534340	3660	3660	3660	3660	0
503	20241011	121000	3534340	3660	3660	3660	3660	0
504	20241011	120900	3534340	3660	3660	3660	3660	0
505	20241011	120800	3534340	3660	3660	3660	3660	0
506	20241011	120700	3534340	3660	3660	3660	3660	0
507	20241011	120600	3534340	3660	3660	3660	3660	0
508	20241011	120500	3534340	3660	3660	3660	3660	0
509	20241011	120400	3534340	3660	3660	3660	3660	0
510	20241011	120300	3534340	3660	3660	3660	3660	0
511	20241011	120200	3534340	3660	3660	3660	3660	0
512	20241011	120100	3534340	3660	3660	3660	3660	0
513	20241011	120000	3534340	3660	3650	3660	3650	70
514	20241011	115900	3278820	3660	3650	3660	3650	510
515	20241011	115800	1417260	3655	3655	3655	3655	0
516	20241011	115700	1417260	3655	3655	3655	3655	0
517	20241011	115600	1417260	3655	3655	3655	3655	0
518	20241011	115500	1417260	3655	3655	3655	3655	0
519	20241011	115400	1417260	3655	3655	3655	3655	0
520	20241011	115300	1417260	3655	3655	3655	3655	0
521	20241011	115200	1417260	3655	3655	3655	3655	0
522	20241011	115100	1417260	3655	3655	3655	3655	0
523	20241011	115000	1417260	3655	3655	3655	3655	0
524	20241011	114900	1417260	3655	3655	3655	3655	0
525	20241011	114800	1417260	3655	3655	3655	3655	0
526	20241011	114700	1417260	3655	3655	3655	3655	0
527	20241011	114600	1417260	3655	3655	3655	3655	0
528	20241011	114500	1417260	3655	3655	3655	3655	0
529	20241011	114400	1417260	3655	3655	3655	3655	0
530	20241011	114300	1417260	3655	3655	3655	3655	0
531	20241011	114200	1417260	3655	3655	3655	3655	0
532	20241011	114100	1417260	3655	3655	3655	3655	0
533	20241011	114000	1417260	3655	3655	3655	3655	0
534	20241011	113900	1417260	3655	3655	3655	3655	0
535	20241011	113800	1417260	3655	3655	3655	3655	0
536	20241011	113700	1417260	3655	3655	3655	3655	0
537	20241011	113600	1417260	3655	3655	3655	3655	0
538	20241011	113500	1417260	3655	3655	3655	3655	0
539	20241011	113400	1417260	3655	3655	3655	3655	2
540	20241011	113300	1409950	3650	3650	3650	3650	0
541	20241011	113200	1409950	3650	3650	3650	3650	0
542	20241011	113100	1409950	3650	3650	3650	3650	0
543	20241011	113000	1409950	3650	3650	3650	3650	0
544	20241011	112900	1409950	3650	3650	3650	3650	0
545	20241011	112800	1409950	3650	3650	3650	3650	0
546	20241011	112700	1409950	3650	3650	3650	3650	0
547	20241011	112600	1409950	3650	3650	3650	3650	0
548	20241011	112500	1409950	3650	3650	3650	3650	0
549	20241011	112400	1409950	3650	3650	3650	3650	0
550	20241011	112300	1409950	3650	3650	3650	3650	0
551	20241011	112200	1409950	3650	3650	3650	3650	25
552	20241011	112100	1318700	3650	3650	3650	3650	225
553	20241011	112000	497450	3650	3650	3650	3650	0
554	20241011	111900	497450	3650	3650	3650	3650	0
555	20241011	111800	497450	3650	3650	3650	3650	0
556	20241011	111700	497450	3650	3650	3650	3650	0
557	20241011	111600	497450	3650	3650	3650	3650	0
558	20241011	111500	497450	3650	3650	3650	3650	0
559	20241011	111400	497450	3650	3650	3650	3650	0
560	20241011	111300	497450	3650	3650	3650	3650	0
561	20241011	111200	497450	3650	3650	3650	3650	0
562	20241011	111100	497450	3650	3650	3650	3650	0
563	20241011	111000	497450	3650	3650	3650	3650	0
564	20241011	110900	497450	3650	3650	3650	3650	0
565	20241011	110800	497450	3650	3650	3650	3650	0
566	20241011	110700	497450	3650	3650	3650	3650	0
567	20241011	110600	497450	3650	3650	3650	3650	0
568	20241011	110500	497450	3650	3650	3650	3650	0
569	20241011	110400	497450	3650	3650	3650	3650	0
570	20241011	110300	497450	3650	3650	3650	3650	0
571	20241011	110200	497450	3650	3650	3650	3650	0
572	20241011	110100	497450	3650	3650	3650	3650	0
573	20241011	110000	497450	3650	3650	3650	3650	0
574	20241011	105900	497450	3650	3650	3650	3650	0
575	20241011	105800	497450	3650	3650	3650	3650	15
576	20241011	105700	442700	3650	3650	3650	3650	0
577	20241011	105600	442700	3650	3650	3650	3650	0
578	20241011	105500	442700	3650	3650	3650	3650	0
579	20241011	105400	442700	3650	3650	3650	3650	0
580	20241011	105300	442700	3650	3650	3650	3650	0
581	20241011	105200	442700	3650	3650	3650	3650	0
582	20241011	105100	442700	3650	3650	3650	3650	0
583	20241011	105000	442700	3650	3650	3650	3650	0
584	20241011	104900	442700	3650	3650	3650	3650	50
585	20241011	104800	260200	3650	3650	3650	3650	2
586	20241011	104700	252900	3650	3650	3650	3650	0
587	20241011	104600	252900	3650	3650	3650	3650	2
588	20241011	104500	245600	3645	3650	3650	3645	4
589	20241011	104400	231005	3650	3645	3650	3645	2
590	20241011	104300	223710	3640	3640	3640	3640	0
591	20241011	104200	223710	3640	3640	3640	3640	0
592	20241011	104100	223710	3640	3640	3640	3640	0
593	20241011	104000	223710	3640	3640	3640	3640	0
594	20241011	103900	223710	3640	3640	3640	3640	0
595	20241011	103800	223710	3640	3640	3640	3640	0
596	20241011	103700	223710	3640	3640	3640	3640	0
597	20241011	103600	223710	3640	3640	3640	3640	0
598	20241011	103500	223710	3640	3640	3640	3640	0
599	20241011	103400	223710	3640	3640	3640	3640	0
600	20241011	103300	223710	3640	3640	3640	3640	0
601	20241011	103200	223710	3640	3640	3640	3640	0
602	20241011	103100	223710	3640	3640	3640	3640	4
603	20241011	103000	209150	3650	3650	3650	3650	0
604	20241011	102900	209150	3650	3650	3650	3650	0
605	20241011	102800	209150	3650	3650	3650	3650	0
606	20241011	102700	209150	3650	3650	3650	3650	0
607	20241011	102600	209150	3650	3650	3650	3650	0
608	20241011	102500	209150	3650	3650	3650	3650	0
609	20241011	102400	209150	3650	3650	3650	3650	0
610	20241011	102300	209150	3650	3650	3650	3650	0
611	20241011	102200	209150	3650	3650	3650	3650	0
612	20241011	102100	209150	3650	3650	3650	3650	0
613	20241011	102000	209150	3650	3650	3650	3650	0
614	20241011	101900	209150	3650	3650	3650	3650	0
615	20241011	101800	209150	3650	3650	3650	3650	0
616	20241011	101700	209150	3650	3650	3650	3650	0
617	20241011	101600	209150	3650	3650	3650	3650	2
618	20241011	101500	201850	3645	3645	3645	3645	0
619	20241011	101400	201850	3645	3645	3645	3645	0
620	20241011	101300	201850	3645	3645	3645	3645	0
621	20241011	101200	201850	3645	3645	3645	3645	0
622	20241011	101100	201850	3645	3645	3645	3645	0
623	20241011	101000	201850	3645	3645	3645	3645	0
624	20241011	100900	201850	3645	3645	3645	3645	30
625	20241011	100800	92500	3700	3700	3700	3700	0
626	20241011	100700	92500	3700	3700	3700	3700	0
627	20241011	100600	92500	3700	3700	3700	3700	0
628	20241011	100500	92500	3700	3700	3700	3700	0
629	20241011	100400	92500	3700	3700	3700	3700	0
630	20241011	100300	92500	3700	3700	3700	3700	0
631	20241011	100200	92500	3700	3700	3700	3700	0
632	20241011	100100	92500	3700	3700	3700	3700	0
633	20241011	100000	92500	3700	3700	3700	3700	0
634	20241011	095900	92500	3700	3700	3700	3700	0
635	20241011	095800	92500	3700	3700	3700	3700	0
636	20241011	095700	92500	3700	3700	3700	3700	0
637	20241011	095600	92500	3700	3700	3700	3700	0
638	20241011	095500	92500	3700	3700	3700	3700	0
639	20241011	095400	92500	3700	3700	3700	3700	0
640	20241011	095300	92500	3700	3700	3700	3700	0
641	20241011	095200	92500	3700	3700	3700	3700	0
642	20241011	095100	92500	3700	3700	3700	3700	0
643	20241011	095000	92500	3700	3700	3700	3700	0
644	20241011	094900	92500	3700	3700	3700	3700	0
645	20241011	094800	92500	3700	3700	3700	3700	0
646	20241011	094700	92500	3700	3700	3700	3700	0
647	20241011	094600	92500	3700	3700	3700	3700	0
648	20241011	094500	92500	3700	3700	3700	3700	0
649	20241011	094400	92500	3700	3700	3700	3700	0
650	20241011	094300	92500	3700	3700	3700	3700	0
651	20241011	094200	92500	3700	3700	3700	3700	0
652	20241011	094100	92500	3700	3700	3700	3700	0
653	20241011	094000	92500	3700	3700	3700	3700	0
654	20241011	093900	92500	3700	3700	3700	3700	0
655	20241011	093800	92500	3700	3700	3700	3700	0
656	20241011	093700	92500	3700	3700	3700	3700	0
657	20241011	093600	92500	3700	3700	3700	3700	0
658	20241011	093500	92500	3700	3700	3700	3700	0
659	20241011	093400	92500	3700	3700	3700	3700	0
660	20241011	093300	92500	3700	3700	3700	3700	0
661	20241011	093200	92500	3700	3700	3700	3700	0
662	20241011	093100	92500	3700	3700	3700	3700	0
663	20241011	093000	92500	3700	3700	3700	3700	0
664	20241011	092900	92500	3700	3700	3700	3700	0
665	20241011	092800	92500	3700	3700	3700	3700	0
666	20241011	092700	92500	3700	3700	3700	3700	0
667	20241011	092600	92500	3700	3700	3700	3700	0
668	20241011	092500	92500	3700	3700	3700	3700	0
669	20241011	092400	92500	3700	3700	3700	3700	0
670	20241011	092300	92500	3700	3700	3700	3700	0
671	20241011	092200	92500	3700	3700	3700	3700	0
672	20241011	092100	92500	3700	3700	3700	3700	0
673	20241011	092000	92500	3700	3700	3700	3700	0
674	20241011	091900	92500	3700	3700	3700	3700	0
675	20241011	091800	92500	3700	3700	3700	3700	0
676	20241011	091700	92500	3700	3700	3700	3700	0
677	20241011	091600	92500	3700	3700	3700	3700	0
678	20241011	091500	92500	3700	3700	3700	3700	0
679	20241011	091400	92500	3700	3700	3700	3700	0
680	20241011	091300	92500	3700	3700	3700	3700	0
681	20241011	091200	92500	3700	3700	3700	3700	0
682	20241011	091100	92500	3700	3700	3700	3700	0
683	20241011	091000	92500	3700	3700	3700	3700	0
684	20241011	090900	92500	3700	3700	3700	3700	0
685	20241011	090800	92500	3700	3700	3700	3700	0
686	20241011	090700	92500	3700	3700	3700	3700	0
687	20241011	090600	92500	3700	3700	3700	3700	0
688	20241011	090500	92500	3700	3700	3700	3700	0
689	20241011	090400	92500	3700	3700	3700	3700	0
690	20241011	090300	92500	3700	3700	3700	3700	1
691	20241011	090200	88800	3700	3700	3700	3700	0
692	20241011	090100	88800	3700	3700	3700	3700	0
693	20241011	090000	88800	3700	3700	3700	3700	24