KissMeData/084010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195700	275951890	13640	13640	13640	13640	337
3	20241010	195600	275951890	13640	13640	13640	13640	0
4	20241010	195500	275951890	13640	13640	13640	13640	0
5	20241010	195400	275951890	13640	13640	13640	13640	0
6	20241010	195300	275951890	13640	13640	13640	13640	0
7	20241010	195200	275951890	13640	13640	13640	13640	0
8	20241010	195100	275951890	13640	13640	13640	13640	0
9	20241010	195000	275951890	13640	13640	13640	13640	0
10	20241010	194900	275951890	13640	13640	13640	13640	0
11	20241010	194800	275951890	13640	13640	13640	13640	0
12	20241010	194700	275951890	13640	13640	13640	13640	0
13	20241010	194600	275951890	13640	13640	13640	13640	0
14	20241010	194500	275951890	13640	13640	13640	13640	0
15	20241010	194400	275951890	13640	13640	13640	13640	0
16	20241010	194300	275951890	13640	13640	13640	13640	0
17	20241010	194200	275951890	13640	13640	13640	13640	0
18	20241010	194100	275951890	13640	13640	13640	13640	0
19	20241010	194000	275951890	13640	13640	13640	13640	0
20	20241010	193900	275951890	13640	13640	13640	13640	0
21	20241010	193800	275951890	13640	13640	13640	13640	0
22	20241010	193700	275951890	13640	13640	13640	13640	0
23	20241010	193600	275951890	13640	13640	13640	13640	0
24	20241010	193500	275951890	13640	13640	13640	13640	0
25	20241010	193400	275951890	13640	13640	13640	13640	0
26	20241010	193300	275951890	13640	13640	13640	13640	0
27	20241010	193200	275951890	13640	13640	13640	13640	0
28	20241010	193100	275951890	13640	13640	13640	13640	0
29	20241010	193000	275951890	13640	13640	13640	13640	0
30	20241010	192900	275951890	13640	13640	13640	13640	0
31	20241010	192800	275951890	13640	13640	13640	13640	0
32	20241010	192700	275951890	13640	13640	13640	13640	337
33	20241010	192600	275951890	13640	13640	13640	13640	0
34	20241010	192500	275951890	13640	13640	13640	13640	0
35	20241010	192400	275951890	13640	13640	13640	13640	0
36	20241010	192300	275951890	13640	13640	13640	13640	0
37	20241010	192200	275951890	13640	13640	13640	13640	0
38	20241010	192100	275951890	13640	13640	13640	13640	0
39	20241010	192000	275951890	13640	13640	13640	13640	0
40	20241010	191900	275951890	13640	13640	13640	13640	0
41	20241010	191800	275951890	13640	13640	13640	13640	0
42	20241010	191700	275951890	13640	13640	13640	13640	0
43	20241010	191600	275951890	13640	13640	13640	13640	0
44	20241010	191500	275951890	13640	13640	13640	13640	0
45	20241010	191400	275951890	13640	13640	13640	13640	0
46	20241010	191300	275951890	13640	13640	13640	13640	0
47	20241010	191200	275951890	13640	13640	13640	13640	0
48	20241010	191100	275951890	13640	13640	13640	13640	0
49	20241010	191000	275951890	13640	13640	13640	13640	0
50	20241010	190900	275951890	13640	13640	13640	13640	0
51	20241010	190800	275951890	13640	13640	13640	13640	0
52	20241010	190700	275951890	13640	13640	13640	13640	0
53	20241010	190600	275951890	13640	13640	13640	13640	0
54	20241010	190500	275951890	13640	13640	13640	13640	0
55	20241010	190400	275951890	13640	13640	13640	13640	0
56	20241010	190300	275951890	13640	13640	13640	13640	0
57	20241010	190200	275951890	13640	13640	13640	13640	0
58	20241010	190100	275951890	13640	13640	13640	13640	0
59	20241010	190000	275951890	13640	13640	13640	13640	0
60	20241010	185900	275951890	13640	13640	13640	13640	0
61	20241010	185800	275951890	13640	13640	13640	13640	0
62	20241010	185700	275951890	13640	13640	13640	13640	337
63	20241010	185600	275951890	13640	13640	13640	13640	0
64	20241010	185500	275951890	13640	13640	13640	13640	0
65	20241010	185400	275951890	13640	13640	13640	13640	0
66	20241010	185300	275951890	13640	13640	13640	13640	0
67	20241010	185200	275951890	13640	13640	13640	13640	0
68	20241010	185100	275951890	13640	13640	13640	13640	0
69	20241010	185000	275951890	13640	13640	13640	13640	0
70	20241010	184900	275951890	13640	13640	13640	13640	0
71	20241010	184800	275951890	13640	13640	13640	13640	0
72	20241010	184700	275951890	13640	13640	13640	13640	0
73	20241010	184600	275951890	13640	13640	13640	13640	0
74	20241010	184500	275951890	13640	13640	13640	13640	0
75	20241010	184400	275951890	13640	13640	13640	13640	0
76	20241010	184300	275951890	13640	13640	13640	13640	0
77	20241010	184200	275951890	13640	13640	13640	13640	0
78	20241010	184100	275951890	13640	13640	13640	13640	0
79	20241010	184000	275951890	13640	13640	13640	13640	0
80	20241010	183900	275951890	13640	13640	13640	13640	0
81	20241010	183800	275951890	13640	13640	13640	13640	0
82	20241010	183700	275951890	13640	13640	13640	13640	0
83	20241010	183600	275951890	13640	13640	13640	13640	0
84	20241010	183500	275951890	13640	13640	13640	13640	0
85	20241010	183400	275951890	13640	13640	13640	13640	0
86	20241010	183300	275951890	13640	13640	13640	13640	0
87	20241010	183200	275951890	13640	13640	13640	13640	0
88	20241010	183100	275951890	13640	13640	13640	13640	0
89	20241010	183000	275951890	13640	13640	13640	13640	0
90	20241010	182900	275951890	13640	13640	13640	13640	0
91	20241010	182800	275951890	13640	13640	13640	13640	0
92	20241010	182700	275951890	13640	13640	13640	13640	337
93	20241010	182600	275951890	13640	13640	13640	13640	0
94	20241010	182500	275951890	13640	13640	13640	13640	0
95	20241010	182400	275951890	13640	13640	13640	13640	0
96	20241010	182300	275951890	13640	13640	13640	13640	0
97	20241010	182200	275951890	13640	13640	13640	13640	0
98	20241010	182100	275951890	13640	13640	13640	13640	0
99	20241010	182000	275951890	13640	13640	13640	13640	0
100	20241010	181900	275951890	13640	13640	13640	13640	0
101	20241010	181800	275951890	13640	13640	13640	13640	0
102	20241010	181700	275951890	13640	13640	13640	13640	0
103	20241010	181600	275951890	13640	13640	13640	13640	0
104	20241010	181500	275951890	13640	13640	13640	13640	0
105	20241010	181400	275951890	13640	13640	13640	13640	0
106	20241010	181300	275951890	13640	13640	13640	13640	0
107	20241010	181200	275951890	13640	13640	13640	13640	0
108	20241010	181100	275951890	13640	13640	13640	13640	0
109	20241010	181000	275951890	13640	13640	13640	13640	0
110	20241010	180900	275951890	13640	13640	13640	13640	0
111	20241010	180800	275951890	13640	13640	13640	13640	0
112	20241010	180700	275951890	13640	13640	13640	13640	0
113	20241010	180600	275951890	13640	13640	13640	13640	0
114	20241010	180500	275951890	13640	13640	13640	13640	0
115	20241010	180400	275951890	13640	13640	13640	13640	0
116	20241010	180300	275951890	13640	13640	13640	13640	0
117	20241010	180200	275951890	13640	13640	13640	13640	0
118	20241010	180100	275951890	13640	13640	13640	13640	0
119	20241010	180000	275951890	13640	13640	13640	13640	0
120	20241010	175900	275951890	13640	13640	13640	13640	0
121	20241010	175800	275951890	13640	13640	13640	13640	0
122	20241010	175700	275951890	13640	13640	13640	13640	337
123	20241010	175600	275951890	13640	13640	13640	13640	0
124	20241010	175500	275951890	13640	13640	13640	13640	0
125	20241010	175400	275951890	13640	13640	13640	13640	0
126	20241010	175300	275951890	13640	13640	13640	13640	0
127	20241010	175200	275951890	13640	13640	13640	13640	0
128	20241010	175100	275951890	13640	13640	13640	13640	0
129	20241010	175000	275951890	13640	13640	13640	13640	0
130	20241010	174900	275951890	13640	13640	13640	13640	0
131	20241010	174800	275951890	13640	13640	13640	13640	0
132	20241010	174700	275951890	13640	13640	13640	13640	0
133	20241010	174600	275951890	13640	13640	13640	13640	0
134	20241010	174500	275951890	13640	13640	13640	13640	0
135	20241010	174400	275951890	13640	13640	13640	13640	0
136	20241010	174300	275951890	13640	13640	13640	13640	0
137	20241010	174200	275951890	13640	13640	13640	13640	0
138	20241010	174100	275951890	13640	13640	13640	13640	0
139	20241010	174000	275951890	13640	13640	13640	13640	0
140	20241010	173900	275951890	13640	13640	13640	13640	0
141	20241010	173800	275951890	13640	13640	13640	13640	0
142	20241010	173700	275951890	13640	13640	13640	13640	0
143	20241010	173600	275951890	13640	13640	13640	13640	0
144	20241010	173500	275951890	13640	13640	13640	13640	0
145	20241010	173400	275951890	13640	13640	13640	13640	0
146	20241010	173300	275951890	13640	13640	13640	13640	0
147	20241010	173200	275951890	13640	13640	13640	13640	0
148	20241010	173100	275951890	13640	13640	13640	13640	0
149	20241010	173000	275951890	13640	13640	13640	13640	0
150	20241010	172900	275951890	13640	13640	13640	13640	0
151	20241010	172800	275951890	13640	13640	13640	13640	0
152	20241010	172700	275951890	13640	13640	13640	13640	337
153	20241010	172600	275951890	13640	13640	13640	13640	0
154	20241010	172500	275951890	13640	13640	13640	13640	0
155	20241010	172400	275951890	13640	13640	13640	13640	0
156	20241010	172300	275951890	13640	13640	13640	13640	0
157	20241010	172200	275951890	13640	13640	13640	13640	0
158	20241010	172100	275951890	13640	13640	13640	13640	0
159	20241010	172000	275951890	13640	13640	13640	13640	0
160	20241010	171900	275951890	13640	13640	13640	13640	0
161	20241010	171800	275951890	13640	13640	13640	13640	0
162	20241010	171700	275951890	13640	13640	13640	13640	0
163	20241010	171600	275951890	13640	13640	13640	13640	0
164	20241010	171500	275951890	13640	13640	13640	13640	0
165	20241010	171400	275951890	13640	13640	13640	13640	0
166	20241010	171300	275951890	13640	13640	13640	13640	0
167	20241010	171200	275951890	13640	13640	13640	13640	0
168	20241010	171100	275951890	13640	13640	13640	13640	0
169	20241010	171000	275951890	13640	13640	13640	13640	0
170	20241010	170900	275951890	13640	13640	13640	13640	0
171	20241010	170800	275951890	13640	13640	13640	13640	0
172	20241010	170700	275951890	13640	13640	13640	13640	0
173	20241010	170600	275951890	13640	13640	13640	13640	0
174	20241010	170500	275951890	13640	13640	13640	13640	0
175	20241010	170400	275951890	13640	13640	13640	13640	0
176	20241010	170300	275951890	13640	13640	13640	13640	0
177	20241010	170200	275951890	13640	13640	13640	13640	0
178	20241010	170100	275951890	13640	13640	13640	13640	0
179	20241010	170000	275951890	13640	13640	13640	13640	0
180	20241010	165900	275951890	13640	13640	13640	13640	0
181	20241010	165800	275951890	13640	13640	13640	13640	0
182	20241010	165700	275951890	13640	13640	13640	13640	337
183	20241010	165600	275951890	13640	13640	13640	13640	0
184	20241010	165500	275951890	13640	13640	13640	13640	0
185	20241010	165400	275951890	13640	13640	13640	13640	0
186	20241010	165300	275951890	13640	13640	13640	13640	0
187	20241010	165200	275951890	13640	13640	13640	13640	0
188	20241010	165100	275951890	13640	13640	13640	13640	0
189	20241010	165000	275951890	13640	13640	13640	13640	0
190	20241010	164900	275951890	13640	13640	13640	13640	0
191	20241010	164800	275951890	13640	13640	13640	13640	0
192	20241010	164700	275951890	13640	13640	13640	13640	0
193	20241010	164600	275951890	13640	13640	13640	13640	0
194	20241010	164500	275951890	13640	13640	13640	13640	0
195	20241010	164400	275951890	13640	13640	13640	13640	0
196	20241010	164300	275951890	13640	13640	13640	13640	0
197	20241010	164200	275951890	13640	13640	13640	13640	0
198	20241010	164100	275951890	13640	13640	13640	13640	0
199	20241010	164000	275951890	13640	13640	13640	13640	0
200	20241010	163900	275951890	13640	13640	13640	13640	0
201	20241010	163800	275951890	13640	13640	13640	13640	0
202	20241010	163700	275951890	13640	13640	13640	13640	0
203	20241010	163600	275951890	13640	13640	13640	13640	0
204	20241010	163500	275951890	13640	13640	13640	13640	0
205	20241010	163400	275951890	13640	13640	13640	13640	0
206	20241010	163300	275951890	13640	13640	13640	13640	0
207	20241010	163200	275951890	13640	13640	13640	13640	0
208	20241010	163100	275951890	13640	13640	13640	13640	0
209	20241010	163000	275951890	13640	13640	13640	13640	0
210	20241010	162900	275951890	13640	13640	13640	13640	0
211	20241010	162800	275951890	13640	13640	13640	13640	0
212	20241010	162700	275951890	13640	13640	13640	13640	337
213	20241010	162600	275951890	13640	13640	13640	13640	0
214	20241010	162500	275951890	13640	13640	13640	13640	0
215	20241010	162400	275951890	13640	13640	13640	13640	0
216	20241010	162300	275951890	13640	13640	13640	13640	0
217	20241010	162200	275951890	13640	13640	13640	13640	0
218	20241010	162100	275951890	13640	13640	13640	13640	0
219	20241010	162000	275951890	13640	13640	13640	13640	0
220	20241010	161900	275951890	13640	13640	13640	13640	0
221	20241010	161800	275951890	13640	13640	13640	13640	0
222	20241010	161700	275951890	13640	13640	13640	13640	0
223	20241010	161600	275951890	13640	13640	13640	13640	0
224	20241010	161500	275951890	13640	13640	13640	13640	0
225	20241010	161400	275951890	13640	13640	13640	13640	0
226	20241010	161300	275951890	13640	13640	13640	13640	0
227	20241010	161200	275951890	13640	13640	13640	13640	0
228	20241010	161100	275951890	13640	13640	13640	13640	0
229	20241010	161000	275951890	13640	13640	13640	13640	0
230	20241010	160900	275951890	13640	13640	13640	13640	0
231	20241010	160800	275951890	13640	13640	13640	13640	0
232	20241010	160700	275951890	13640	13640	13640	13640	0
233	20241010	160600	275951890	13640	13640	13640	13640	0
234	20241010	160500	275951890	13640	13640	13640	13640	0
235	20241010	160400	275951890	13640	13640	13640	13640	0
236	20241010	160300	275951890	13640	13640	13640	13640	0
237	20241010	160200	275951890	13640	13640	13640	13640	0
238	20241010	160100	275951890	13640	13640	13640	13640	0
239	20241010	160000	275951890	13640	13640	13640	13640	0
240	20241010	155900	275951890	13640	13640	13640	13640	0
241	20241010	155800	275951890	13640	13640	13640	13640	0
242	20241010	155700	275951890	13640	13640	13640	13640	337
243	20241010	155600	275951890	13640	13640	13640	13640	0
244	20241010	155500	275951890	13640	13640	13640	13640	0
245	20241010	155400	275951890	13640	13640	13640	13640	0
246	20241010	155300	275951890	13640	13640	13640	13640	0
247	20241010	155200	275951890	13640	13640	13640	13640	0
248	20241010	155100	275951890	13640	13640	13640	13640	0
249	20241010	155000	275951890	13640	13640	13640	13640	0
250	20241010	154900	275951890	13640	13640	13640	13640	0
251	20241010	154800	275951890	13640	13640	13640	13640	0
252	20241010	154700	275951890	13640	13640	13640	13640	0
253	20241010	154600	275951890	13640	13640	13640	13640	0
254	20241010	154500	275951890	13640	13640	13640	13640	0
255	20241010	154400	275951890	13640	13640	13640	13640	0
256	20241010	154300	275951890	13640	13640	13640	13640	0
257	20241010	154200	275951890	13640	13640	13640	13640	0
258	20241010	154100	275951890	13640	13640	13640	13640	0
259	20241010	154000	275951890	13640	13640	13640	13640	0
260	20241010	153900	275951890	13640	13640	13640	13640	0
261	20241010	153800	275951890	13640	13640	13640	13640	0
262	20241010	153700	275951890	13640	13640	13640	13640	0
263	20241010	153600	275951890	13640	13640	13640	13640	0
264	20241010	153500	275951890	13640	13640	13640	13640	0
265	20241010	153400	275951890	13640	13640	13640	13640	0
266	20241010	153300	275951890	13640	13640	13640	13640	0
267	20241010	153200	275951890	13640	13640	13640	13640	0
268	20241010	153100	275951890	13640	13640	13640	13640	0
269	20241010	153000	275951890	13640	13640	13640	13640	337
270	20241010	152900	271355210	13660	13660	13660	13660	0
271	20241010	152800	271355210	13660	13660	13660	13660	0
272	20241010	152700	271355210	13660	13660	13660	13660	0
273	20241010	152600	271355210	13660	13660	13660	13660	0
274	20241010	152500	271355210	13660	13660	13660	13660	0
275	20241010	152400	271355210	13660	13660	13660	13660	0
276	20241010	152300	271355210	13660	13660	13660	13660	0
277	20241010	152200	271355210	13660	13660	13660	13660	0
278	20241010	152100	271355210	13660	13660	13660	13660	0
279	20241010	152000	271355210	13660	13660	13660	13660	0
280	20241010	151900	271355210	13660	13660	13660	13660	0
281	20241010	151800	271355210	13660	13660	13660	13660	0
282	20241010	151700	271355210	13660	13660	13660	13660	1
283	20241010	151600	271341550	13650	13640	13650	13640	95
284	20241010	151500	270044900	13650	13650	13650	13650	4
285	20241010	151400	269990300	13640	13640	13640	13640	2
286	20241010	151300	269963020	13650	13650	13650	13650	0
287	20241010	151200	269963020	13650	13650	13650	13650	656
288	20241010	151100	261008620	13650	13650	13650	13650	192
289	20241010	151000	258387820	13660	13660	13660	13660	0
290	20241010	150900	258387820	13660	13660	13660	13660	0
291	20241010	150800	258387820	13660	13660	13660	13660	118
292	20241010	150700	256775940	13660	13660	13660	13660	0
293	20241010	150600	256775940	13660	13660	13660	13660	0
294	20241010	150500	256775940	13660	13660	13660	13660	12
295	20241010	150400	256612020	13680	13680	13680	13680	0
296	20241010	150300	256612020	13680	13680	13680	13680	0
297	20241010	150200	256612020	13680	13680	13680	13680	0
298	20241010	150100	256612020	13680	13680	13680	13680	0
299	20241010	150000	256612020	13680	13680	13680	13680	0
300	20241010	145900	256612020	13680	13680	13680	13680	0
301	20241010	145800	256612020	13680	13680	13680	13680	0
302	20241010	145700	256612020	13680	13680	13680	13680	0
303	20241010	145600	256612020	13680	13680	13680	13680	0
304	20241010	145500	256612020	13680	13680	13680	13680	0
305	20241010	145400	256612020	13680	13680	13680	13680	0
306	20241010	145300	256612020	13680	13680	13680	13680	0
307	20241010	145200	256612020	13680	13680	13680	13680	0
308	20241010	145100	256612020	13680	13680	13680	13680	0
309	20241010	145000	256612020	13680	13680	13680	13680	0
310	20241010	144900	256612020	13680	13680	13680	13680	0
311	20241010	144800	256612020	13680	13680	13680	13680	0
312	20241010	144700	256612020	13680	13680	13680	13680	0
313	20241010	144600	256612020	13680	13680	13680	13680	0
314	20241010	144500	256612020	13680	13680	13680	13680	0
315	20241010	144400	256612020	13680	13680	13680	13680	1
316	20241010	144300	256598340	13650	13650	13650	13650	103
317	20241010	144200	255192390	13650	13650	13650	13650	0
318	20241010	144100	255192390	13650	13650	13660	13650	4054
319	20241010	144000	199855250	13650	13640	13650	13640	693
320	20241010	143900	190395880	13640	13640	13640	13640	10
321	20241010	143800	190259480	13640	13640	13640	13640	0
322	20241010	143700	190259480	13640	13640	13640	13640	0
323	20241010	143600	190259480	13640	13640	13640	13640	80
324	20241010	143500	189168280	13630	13630	13630	13630	0
325	20241010	143400	189168280	13630	13630	13630	13630	0
326	20241010	143300	189168280	13630	13630	13630	13630	50
327	20241010	143200	188486780	13630	13630	13630	13630	20
328	20241010	143100	188214180	13620	13620	13620	13620	0
329	20241010	143000	188214180	13620	13610	13620	13610	607
330	20241010	142900	179949490	13610	13640	13640	13580	1656
331	20241010	142800	157409330	13640	13640	13640	13640	8
332	20241010	142700	157300210	13640	13640	13640	13640	0
333	20241010	142600	157300210	13640	13640	13640	13640	2
334	20241010	142500	157272930	13640	13640	13640	13640	0
335	20241010	142400	157272930	13640	13640	13640	13640	0
336	20241010	142300	157272930	13640	13640	13640	13640	0
337	20241010	142200	157272930	13640	13640	13640	13640	0
338	20241010	142100	157272930	13640	13640	13640	13640	200
339	20241010	142000	154544930	13640	13640	13640	13640	0
340	20241010	141900	154544930	13640	13640	13640	13640	0
341	20241010	141800	154544930	13640	13640	13640	13640	0
342	20241010	141700	154544930	13640	13640	13640	13640	0
343	20241010	141600	154544930	13640	13640	13640	13640	99
344	20241010	141500	153194570	13640	13640	13640	13640	0
345	20241010	141400	153194570	13640	13640	13640	13640	2
346	20241010	141300	153167290	13630	13630	13630	13630	0
347	20241010	141200	153167290	13630	13630	13630	13630	0
348	20241010	141100	153167290	13630	13630	13630	13630	0
349	20241010	141000	153167290	13630	13630	13630	13630	2
350	20241010	140900	153140030	13630	13630	13630	13630	0
351	20241010	140800	153140030	13630	13630	13630	13630	0
352	20241010	140700	153140030	13630	13630	13630	13630	0
353	20241010	140600	153140030	13630	13640	13640	13630	191
354	20241010	140500	150536690	13640	13640	13640	13640	0
355	20241010	140400	150536690	13640	13640	13640	13640	0
356	20241010	140300	150536690	13640	13640	13640	13640	0
357	20241010	140200	150536690	13640	13640	13640	13640	0
358	20241010	140100	150536690	13640	13640	13640	13640	0
359	20241010	140000	150536690	13640	13640	13640	13640	0
360	20241010	135900	150536690	13640	13640	13640	13640	10
361	20241010	135800	150400290	13640	13640	13640	13640	0
362	20241010	135700	150400290	13640	13640	13640	13640	0
363	20241010	135600	150400290	13640	13640	13640	13640	0
364	20241010	135500	150400290	13640	13640	13640	13640	101
365	20241010	135400	149022650	13640	13640	13640	13640	0
366	20241010	135300	149022650	13640	13640	13640	13640	0
367	20241010	135200	149022650	13640	13640	13640	13640	0
368	20241010	135100	149022650	13640	13640	13640	13640	100
369	20241010	135000	147658650	13650	13650	13650	13650	0
370	20241010	134900	147658650	13650	13650	13650	13650	36
371	20241010	134800	147167250	13650	13650	13650	13650	0
372	20241010	134700	147167250	13650	13660	13660	13650	439
373	20241010	134600	141172910	13660	13660	13660	13660	2
374	20241010	134500	141145590	13660	13660	13660	13660	0
375	20241010	134400	141145590	13660	13660	13660	13660	1
376	20241010	134300	141131930	13680	13680	13680	13680	1
377	20241010	134200	141118250	13680	13680	13680	13680	0
378	20241010	134100	141118250	13680	13680	13680	13680	0
379	20241010	134000	141118250	13680	13680	13680	13680	0
380	20241010	133900	141118250	13680	13680	13680	13680	97
381	20241010	133800	139791290	13660	13660	13660	13660	0
382	20241010	133700	139791290	13660	13660	13660	13660	0
383	20241010	133600	139791290	13660	13660	13660	13660	0
384	20241010	133500	139791290	13660	13660	13660	13660	0
385	20241010	133400	139791290	13660	13660	13660	13660	3
386	20241010	133300	139750310	13660	13660	13660	13660	0
387	20241010	133200	139750310	13660	13660	13660	13660	0
388	20241010	133100	139750310	13660	13660	13660	13660	0
389	20241010	133000	139750310	13660	13660	13660	13660	0
390	20241010	132900	139750310	13660	13660	13660	13660	0
391	20241010	132800	139750310	13660	13660	13660	13660	0
392	20241010	132700	139750310	13660	13660	13660	13660	0
393	20241010	132600	139750310	13660	13660	13660	13660	0
394	20241010	132500	139750310	13660	13660	13660	13660	0
395	20241010	132400	139750310	13660	13660	13660	13660	0
396	20241010	132300	139750310	13660	13660	13660	13660	0
397	20241010	132200	139750310	13660	13660	13660	13660	0
398	20241010	132100	139750310	13660	13660	13660	13660	9
399	20241010	132000	139627370	13670	13670	13670	13670	0
400	20241010	131900	139627370	13670	13670	13670	13670	0
401	20241010	131800	139627370	13670	13670	13670	13670	0
402	20241010	131700	139627370	13670	13670	13670	13670	0
403	20241010	131600	139627370	13670	13670	13670	13670	0
404	20241010	131500	139627370	13670	13670	13670	13670	41
405	20241010	131400	139066900	13660	13660	13660	13660	30
406	20241010	131300	138657100	13660	13660	13660	13660	0
407	20241010	131200	138657100	13660	13660	13660	13660	9
408	20241010	131100	138534160	13670	13670	13670	13670	0
409	20241010	131000	138534160	13670	13670	13670	13670	14
410	20241010	130900	138342780	13670	13670	13670	13670	0
411	20241010	130800	138342780	13670	13670	13670	13670	0
412	20241010	130700	138342780	13670	13670	13670	13670	0
413	20241010	130600	138342780	13670	13670	13670	13670	0
414	20241010	130500	138342780	13670	13670	13670	13670	100
415	20241010	130400	136975780	13660	13660	13660	13660	0
416	20241010	130300	136975780	13660	13660	13660	13660	0
417	20241010	130200	136975780	13660	13660	13660	13660	0
418	20241010	130100	136975780	13660	13660	13660	13660	91
419	20241010	130000	135732720	13650	13650	13650	13650	1
420	20241010	125900	135719070	13650	13650	13650	13650	3
421	20241010	125800	135678120	13650	13650	13650	13650	2
422	20241010	125700	135650820	13650	13650	13650	13650	6
423	20241010	125600	135568920	13650	13650	13650	13650	3
424	20241010	125500	135527970	13650	13650	13650	13650	5
425	20241010	125400	135459720	13660	13660	13660	13660	8
426	20241010	125300	135350440	13660	13660	13660	13660	5
427	20241010	125200	135282140	13660	13670	13670	13660	278
428	20241010	125100	131483820	13670	13670	13670	13670	5
429	20241010	125000	131415470	13670	13670	13670	13670	3
430	20241010	124900	131374460	13670	13670	13670	13670	9
431	20241010	124800	131251430	13670	13670	13670	13670	3
432	20241010	124700	131210420	13670	13670	13670	13670	11
433	20241010	124600	131060050	13670	13670	13670	13670	2
434	20241010	124500	131032710	13670	13670	13670	13670	6
435	20241010	124400	130950690	13670	13670	13670	13670	2
436	20241010	124300	130923350	13670	13670	13670	13670	6
437	20241010	124200	130841330	13670	13670	13680	13670	55
438	20241010	124100	130088980	13670	13670	13670	13670	3
439	20241010	124000	130047970	13670	13670	13670	13670	5
440	20241010	123900	129979620	13670	13680	13680	13670	100
441	20241010	123800	128611710	13700	13700	13700	13700	0
442	20241010	123700	128611710	13700	13700	13700	13700	0
443	20241010	123600	128611710	13700	13700	13700	13700	0
444	20241010	123500	128611710	13700	13700	13700	13700	0
445	20241010	123400	128611710	13700	13700	13700	13700	0
446	20241010	123300	128611710	13700	13700	13700	13700	0
447	20241010	123200	128611710	13700	13700	13700	13700	0
448	20241010	123100	128611710	13700	13700	13700	13700	0
449	20241010	123000	128611710	13700	13700	13700	13700	0
450	20241010	122900	128611710	13700	13700	13700	13700	10
451	20241010	122800	128474710	13690	13690	13690	13690	0
452	20241010	122700	128474710	13690	13690	13690	13690	0
453	20241010	122600	128474710	13690	13690	13690	13690	0
454	20241010	122500	128474710	13690	13690	13690	13690	0
455	20241010	122400	128474710	13690	13690	13690	13690	0
456	20241010	122300	128474710	13690	13690	13690	13690	0
457	20241010	122200	128474710	13690	13690	13690	13690	30
458	20241010	122100	128064010	13700	13700	13700	13700	0
459	20241010	122000	128064010	13700	13700	13700	13700	0
460	20241010	121900	128064010	13700	13700	13700	13700	0
461	20241010	121800	128064010	13700	13700	13700	13700	0
462	20241010	121700	128064010	13700	13700	13700	13700	0
463	20241010	121600	128064010	13700	13700	13700	13700	0
464	20241010	121500	128064010	13700	13700	13700	13700	0
465	20241010	121400	128064010	13700	13700	13700	13700	0
466	20241010	121300	128064010	13700	13700	13700	13700	0
467	20241010	121200	128064010	13700	13700	13700	13700	0
468	20241010	121100	128064010	13700	13700	13700	13700	3
469	20241010	121000	128022910	13700	13700	13700	13700	14
470	20241010	120900	127831110	13700	13700	13700	13700	0
471	20241010	120800	127831110	13700	13700	13700	13700	0
472	20241010	120700	127831110	13700	13700	13700	13700	0
473	20241010	120600	127831110	13700	13700	13700	13700	132
474	20241010	120500	126022710	13690	13690	13690	13690	0
475	20241010	120400	126022710	13690	13690	13690	13690	0
476	20241010	120300	126022710	13690	13690	13690	13690	0
477	20241010	120200	126022710	13690	13690	13690	13690	0
478	20241010	120100	126022710	13690	13690	13690	13690	0
479	20241010	120000	126022710	13690	13690	13690	13690	4
480	20241010	115900	125967950	13690	13690	13690	13690	0
481	20241010	115800	125967950	13690	13690	13690	13690	1
482	20241010	115700	125954260	13690	13690	13690	13690	0
483	20241010	115600	125954260	13690	13690	13690	13690	0
484	20241010	115500	125954260	13690	13690	13690	13690	0
485	20241010	115400	125954260	13690	13690	13690	13690	408
486	20241010	115300	120368740	13680	13680	13680	13680	0
487	20241010	115200	120368740	13680	13680	13680	13680	0
488	20241010	115100	120368740	13680	13680	13680	13680	139
489	20241010	115000	118467220	13680	13680	13680	13680	0
490	20241010	114900	118467220	13680	13680	13680	13680	9
491	20241010	114800	118344100	13680	13680	13680	13680	0
492	20241010	114700	118344100	13680	13680	13680	13680	0
493	20241010	114600	118344100	13680	13680	13680	13680	0
494	20241010	114500	118344100	13680	13680	13680	13680	0
495	20241010	114400	118344100	13680	13680	13680	13680	0
496	20241010	114300	118344100	13680	13680	13680	13680	0
497	20241010	114200	118344100	13680	13680	13680	13680	0
498	20241010	114100	118344100	13680	13690	13690	13680	70
499	20241010	114000	117386460	13690	13690	13690	13690	0
500	20241010	113900	117386460	13690	13690	13690	13690	134
501	20241010	113800	115552000	13680	13680	13680	13680	0
502	20241010	113700	115552000	13680	13680	13680	13680	0
503	20241010	113600	115552000	13680	13680	13680	13680	0
504	20241010	113500	115552000	13680	13680	13680	13680	55
505	20241010	113400	114799600	13670	13670	13670	13670	1
506	20241010	113300	114785930	13650	13650	13650	13650	0
507	20241010	113200	114785930	13650	13650	13650	13650	0
508	20241010	113100	114785930	13650	13650	13650	13650	0
509	20241010	113000	114785930	13650	13650	13650	13650	0
510	20241010	112900	114785930	13650	13650	13650	13650	0
511	20241010	112800	114785930	13650	13650	13650	13650	0
512	20241010	112700	114785930	13650	13650	13650	13650	42
513	20241010	112600	114212630	13640	13640	13640	13640	98
514	20241010	112500	112875910	13630	13630	13630	13630	300
515	20241010	112400	108786910	13640	13640	13640	13640	0
516	20241010	112300	108786910	13640	13640	13640	13640	165
517	20241010	112200	106536310	13640	13640	13640	13640	0
518	20241010	112100	106536310	13640	13660	13660	13640	330
519	20241010	112000	102034350	13670	13670	13670	13670	0
520	20241010	111900	102034350	13670	13670	13670	13670	15
521	20241010	111800	101829300	13680	13680	13680	13680	0
522	20241010	111700	101829300	13680	13680	13680	13680	0
523	20241010	111600	101829300	13680	13680	13680	13680	1
524	20241010	111500	101815620	13680	13680	13680	13680	0
525	20241010	111400	101815620	13680	13680	13680	13680	0
526	20241010	111300	101815620	13680	13680	13680	13680	0
527	20241010	111200	101815620	13680	13680	13680	13680	0
528	20241010	111100	101815620	13680	13680	13680	13680	0
529	20241010	111000	101815620	13680	13680	13680	13680	36
530	20241010	110900	101323140	13680	13680	13680	13680	0
531	20241010	110800	101323140	13680	13680	13680	13680	0
532	20241010	110700	101323140	13680	13680	13680	13680	0
533	20241010	110600	101323140	13680	13680	13680	13680	0
534	20241010	110500	101323140	13680	13680	13680	13680	0
535	20241010	110400	101323140	13680	13680	13680	13680	0
536	20241010	110300	101323140	13680	13680	13680	13680	0
537	20241010	110200	101323140	13680	13680	13680	13680	0
538	20241010	110100	101323140	13680	13680	13680	13680	0
539	20241010	110000	101323140	13680	13680	13680	13680	0
540	20241010	105900	101323140	13680	13680	13680	13680	0
541	20241010	105800	101323140	13680	13680	13680	13680	0
542	20241010	105700	101323140	13680	13680	13680	13680	0
543	20241010	105600	101323140	13680	13680	13680	13680	0
544	20241010	105500	101323140	13680	13680	13680	13680	0
545	20241010	105400	101323140	13680	13680	13680	13680	14
546	20241010	105300	101131620	13680	13680	13680	13680	0
547	20241010	105200	101131620	13680	13680	13680	13680	0
548	20241010	105100	101131620	13680	13680	13680	13680	0
549	20241010	105000	101131620	13680	13660	13680	13660	2
550	20241010	104900	101104280	13660	13660	13660	13660	0
551	20241010	104800	101104280	13660	13660	13660	13660	0
552	20241010	104700	101104280	13660	13660	13660	13660	0
553	20241010	104600	101104280	13660	13660	13660	13660	0
554	20241010	104500	101104280	13660	13660	13660	13660	8
555	20241010	104400	100995000	13670	13670	13670	13670	0
556	20241010	104300	100995000	13670	13670	13670	13670	0
557	20241010	104200	100995000	13670	13670	13670	13670	5
558	20241010	104100	100926650	13670	13670	13670	13670	0
559	20241010	104000	100926650	13670	13670	13670	13670	0
560	20241010	103900	100926650	13670	13670	13670	13670	0
561	20241010	103800	100926650	13670	13670	13670	13670	0
562	20241010	103700	100926650	13670	13670	13670	13670	0
563	20241010	103600	100926650	13670	13670	13670	13670	0
564	20241010	103500	100926650	13670	13670	13670	13670	0
565	20241010	103400	100926650	13670	13670	13670	13670	0
566	20241010	103300	100926650	13670	13670	13670	13670	0
567	20241010	103200	100926650	13670	13670	13670	13670	0
568	20241010	103100	100926650	13670	13670	13670	13670	0
569	20241010	103000	100926650	13670	13670	13670	13670	0
570	20241010	102900	100926650	13670	13670	13670	13670	0
571	20241010	102800	100926650	13670	13670	13670	13670	0
572	20241010	102700	100926650	13670	13670	13670	13670	25
573	20241010	102600	100584900	13670	13670	13670	13670	0
574	20241010	102500	100584900	13670	13670	13670	13670	0
575	20241010	102400	100584900	13670	13670	13670	13670	0
576	20241010	102300	100584900	13670	13670	13670	13670	0
577	20241010	102200	100584900	13670	13680	13680	13670	120
578	20241010	102100	98944120	13680	13680	13680	13680	0
579	20241010	102000	98944120	13680	13680	13680	13680	0
580	20241010	101900	98944120	13680	13680	13680	13680	0
581	20241010	101800	98944120	13680	13680	13680	13680	0
582	20241010	101700	98944120	13680	13680	13680	13680	0
583	20241010	101600	98944120	13680	13680	13680	13680	2
584	20241010	101500	98916760	13680	13680	13680	13680	200
585	20241010	101400	96180760	13680	13680	13680	13680	0
586	20241010	101300	96180760	13680	13680	13680	13680	0
587	20241010	101200	96180760	13680	13680	13680	13680	0
588	20241010	101100	96180760	13680	13680	13680	13680	0
589	20241010	101000	96180760	13680	13680	13680	13680	14
590	20241010	100900	95989240	13660	13660	13660	13660	0
591	20241010	100800	95989240	13660	13660	13660	13660	0
592	20241010	100700	95989240	13660	13660	13660	13660	50
593	20241010	100600	95306240	13680	13680	13680	13680	0
594	20241010	100500	95306240	13680	13680	13680	13680	9
595	20241010	100400	95183120	13660	13660	13660	13660	0
596	20241010	100300	95183120	13660	13660	13660	13660	29
597	20241010	100200	94786980	13660	13660	13660	13660	0
598	20241010	100100	94786980	13660	13660	13660	13660	0
599	20241010	100000	94786980	13660	13660	13660	13660	1
600	20241010	095900	94773320	13660	13660	13660	13660	0
601	20241010	095800	94773320	13660	13660	13660	13660	0
602	20241010	095700	94773320	13660	13660	13660	13660	0
603	20241010	095600	94773320	13660	13660	13660	13660	9
604	20241010	095500	94650380	13640	13650	13650	13640	121
605	20241010	095400	92999600	13640	13640	13640	13640	0
606	20241010	095300	92999600	13640	13640	13640	13640	0
607	20241010	095200	92999600	13640	13640	13640	13640	0
608	20241010	095100	92999600	13640	13640	13640	13640	0
609	20241010	095000	92999600	13640	13640	13640	13640	0
610	20241010	094900	92999600	13640	13640	13640	13640	0
611	20241010	094800	92999600	13640	13640	13640	13640	1
612	20241010	094700	92985960	13680	13680	13680	13680	0
613	20241010	094600	92985960	13680	13680	13680	13680	0
614	20241010	094500	92985960	13680	13680	13680	13680	0
615	20241010	094400	92985960	13680	13680	13680	13680	0
616	20241010	094300	92985960	13680	13680	13680	13680	0
617	20241010	094200	92985960	13680	13680	13680	13680	0
618	20241010	094100	92985960	13680	13680	13680	13680	0
619	20241010	094000	92985960	13680	13680	13680	13680	0
620	20241010	093900	92985960	13680	13680	13680	13680	0
621	20241010	093800	92985960	13680	13680	13680	13680	0
622	20241010	093700	92985960	13680	13680	13680	13680	10
623	20241010	093600	92849160	13630	13670	13670	13630	101
624	20241010	093500	91472140	13750	13690	13750	13690	199
625	20241010	093400	88736040	13700	13620	13750	13620	337
626	20241010	093300	84130220	13620	13620	13620	13620	0
627	20241010	093200	84130220	13620	13620	13620	13620	0
628	20241010	093100	84130220	13620	13620	13620	13620	2
629	20241010	093000	84102980	13620	13610	13620	13610	4
630	20241010	092900	84048530	13600	13600	13600	13600	1
631	20241010	092800	84034930	13600	13600	13600	13600	0
632	20241010	092700	84034930	13600	13600	13600	13600	11
633	20241010	092600	83885330	13590	13560	13590	13560	4781
634	20241010	092500	18961490	13560	13560	13560	13560	0
635	20241010	092400	18961490	13560	13560	13560	13560	220
636	20241010	092300	15978290	13580	13580	13580	13580	233
637	20241010	092200	12814150	13580	13580	13580	13580	1
638	20241010	092100	12800570	13580	13580	13580	13580	0
639	20241010	092000	12800570	13580	13580	13580	13580	0
640	20241010	091900	12800570	13580	13580	13580	13580	114
641	20241010	091800	11252450	13580	13580	13580	13580	2
642	20241010	091700	11225290	13580	13580	13580	13580	0
643	20241010	091600	11225290	13580	13580	13580	13580	0
644	20241010	091500	11225290	13580	13580	13580	13580	0
645	20241010	091400	11225290	13580	13580	13580	13570	179
646	20241010	091300	8794810	13590	13590	13590	13590	20
647	20241010	091200	8523010	13620	13620	13620	13620	0
648	20241010	091100	8523010	13620	13620	13620	13620	0
649	20241010	091000	8523010	13620	13620	13620	13620	0
650	20241010	090900	8523010	13620	13620	13620	13620	0
651	20241010	090800	8523010	13620	13620	13620	13620	0
652	20241010	090700	8523010	13620	13620	13620	13620	0
653	20241010	090600	8523010	13620	13620	13620	13620	1
654	20241010	090500	8509390	13530	13530	13530	13530	0
655	20241010	090400	8509390	13530	13540	13540	13530	307
656	20241010	090300	4354080	13630	13630	13630	13630	1
657	20241010	090200	4340450	13530	13530	13530	13530	100
658	20241010	090100	2987450	13520	13510	13520	13510	180
659	20241010	090000	554850	13670	13500	13670	13500	41