KissMeData/084010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195800	185377490	13730	13730	13730	13730	149
3	20241011	195700	185377490	13730	13730	13730	13730	0
4	20241011	195600	185377490	13730	13730	13730	13730	0
5	20241011	195500	185377490	13730	13730	13730	13730	0
6	20241011	195400	185377490	13730	13730	13730	13730	0
7	20241011	195300	185377490	13730	13730	13730	13730	0
8	20241011	195200	185377490	13730	13730	13730	13730	0
9	20241011	195100	185377490	13730	13730	13730	13730	0
10	20241011	195000	185377490	13730	13730	13730	13730	0
11	20241011	194900	185377490	13730	13730	13730	13730	0
12	20241011	194800	185377490	13730	13730	13730	13730	0
13	20241011	194700	185377490	13730	13730	13730	13730	0
14	20241011	194600	185377490	13730	13730	13730	13730	0
15	20241011	194500	185377490	13730	13730	13730	13730	0
16	20241011	194400	185377490	13730	13730	13730	13730	0
17	20241011	194300	185377490	13730	13730	13730	13730	0
18	20241011	194200	185377490	13730	13730	13730	13730	0
19	20241011	194100	185377490	13730	13730	13730	13730	0
20	20241011	194000	185377490	13730	13730	13730	13730	0
21	20241011	193900	185377490	13730	13730	13730	13730	0
22	20241011	193800	185377490	13730	13730	13730	13730	0
23	20241011	193700	185377490	13730	13730	13730	13730	0
24	20241011	193600	185377490	13730	13730	13730	13730	0
25	20241011	193500	185377490	13730	13730	13730	13730	0
26	20241011	193400	185377490	13730	13730	13730	13730	0
27	20241011	193300	185377490	13730	13730	13730	13730	0
28	20241011	193200	185377490	13730	13730	13730	13730	0
29	20241011	193100	185377490	13730	13730	13730	13730	0
30	20241011	193000	185377490	13730	13730	13730	13730	0
31	20241011	192900	185377490	13730	13730	13730	13730	0
32	20241011	192800	185377490	13730	13730	13730	13730	149
33	20241011	192700	185377490	13730	13730	13730	13730	0
34	20241011	192600	185377490	13730	13730	13730	13730	0
35	20241011	192500	185377490	13730	13730	13730	13730	0
36	20241011	192400	185377490	13730	13730	13730	13730	0
37	20241011	192300	185377490	13730	13730	13730	13730	0
38	20241011	192200	185377490	13730	13730	13730	13730	0
39	20241011	192100	185377490	13730	13730	13730	13730	0
40	20241011	192000	185377490	13730	13730	13730	13730	0
41	20241011	191900	185377490	13730	13730	13730	13730	0
42	20241011	191800	185377490	13730	13730	13730	13730	0
43	20241011	191700	185377490	13730	13730	13730	13730	0
44	20241011	191600	185377490	13730	13730	13730	13730	0
45	20241011	191500	185377490	13730	13730	13730	13730	0
46	20241011	191400	185377490	13730	13730	13730	13730	0
47	20241011	191300	185377490	13730	13730	13730	13730	0
48	20241011	191200	185377490	13730	13730	13730	13730	0
49	20241011	191100	185377490	13730	13730	13730	13730	0
50	20241011	191000	185377490	13730	13730	13730	13730	0
51	20241011	190900	185377490	13730	13730	13730	13730	0
52	20241011	190800	185377490	13730	13730	13730	13730	0
53	20241011	190700	185377490	13730	13730	13730	13730	0
54	20241011	190600	185377490	13730	13730	13730	13730	0
55	20241011	190500	185377490	13730	13730	13730	13730	0
56	20241011	190400	185377490	13730	13730	13730	13730	0
57	20241011	190300	185377490	13730	13730	13730	13730	0
58	20241011	190200	185377490	13730	13730	13730	13730	0
59	20241011	190100	185377490	13730	13730	13730	13730	0
60	20241011	190000	185377490	13730	13730	13730	13730	0
61	20241011	185900	185377490	13730	13730	13730	13730	0
62	20241011	185800	185377490	13730	13730	13730	13730	149
63	20241011	185700	185377490	13730	13730	13730	13730	0
64	20241011	185600	185377490	13730	13730	13730	13730	0
65	20241011	185500	185377490	13730	13730	13730	13730	0
66	20241011	185400	185377490	13730	13730	13730	13730	0
67	20241011	185300	185377490	13730	13730	13730	13730	0
68	20241011	185200	185377490	13730	13730	13730	13730	0
69	20241011	185100	185377490	13730	13730	13730	13730	0
70	20241011	185000	185377490	13730	13730	13730	13730	0
71	20241011	184900	185377490	13730	13730	13730	13730	0
72	20241011	184800	185377490	13730	13730	13730	13730	0
73	20241011	184700	185377490	13730	13730	13730	13730	0
74	20241011	184600	185377490	13730	13730	13730	13730	0
75	20241011	184500	185377490	13730	13730	13730	13730	0
76	20241011	184400	185377490	13730	13730	13730	13730	0
77	20241011	184300	185377490	13730	13730	13730	13730	0
78	20241011	184200	185377490	13730	13730	13730	13730	0
79	20241011	184100	185377490	13730	13730	13730	13730	0
80	20241011	184000	185377490	13730	13730	13730	13730	0
81	20241011	183900	185377490	13730	13730	13730	13730	0
82	20241011	183800	185377490	13730	13730	13730	13730	0
83	20241011	183700	185377490	13730	13730	13730	13730	0
84	20241011	183600	185377490	13730	13730	13730	13730	0
85	20241011	183500	185377490	13730	13730	13730	13730	0
86	20241011	183400	185377490	13730	13730	13730	13730	0
87	20241011	183300	185377490	13730	13730	13730	13730	0
88	20241011	183200	185377490	13730	13730	13730	13730	0
89	20241011	183100	185377490	13730	13730	13730	13730	0
90	20241011	183000	185377490	13730	13730	13730	13730	0
91	20241011	182900	185377490	13730	13730	13730	13730	0
92	20241011	182800	185377490	13730	13730	13730	13730	149
93	20241011	182700	185377490	13730	13730	13730	13730	0
94	20241011	182600	185377490	13730	13730	13730	13730	0
95	20241011	182500	185377490	13730	13730	13730	13730	0
96	20241011	182400	185377490	13730	13730	13730	13730	0
97	20241011	182300	185377490	13730	13730	13730	13730	0
98	20241011	182200	185377490	13730	13730	13730	13730	0
99	20241011	182100	185377490	13730	13730	13730	13730	0
100	20241011	182000	185377490	13730	13730	13730	13730	0
101	20241011	181900	185377490	13730	13730	13730	13730	0
102	20241011	181800	185377490	13730	13730	13730	13730	0
103	20241011	181700	185377490	13730	13730	13730	13730	0
104	20241011	181600	185377490	13730	13730	13730	13730	0
105	20241011	181500	185377490	13730	13730	13730	13730	0
106	20241011	181400	185377490	13730	13730	13730	13730	0
107	20241011	181300	185377490	13730	13730	13730	13730	0
108	20241011	181200	185377490	13730	13730	13730	13730	0
109	20241011	181100	185377490	13730	13730	13730	13730	0
110	20241011	181000	185377490	13730	13730	13730	13730	0
111	20241011	180900	185377490	13730	13730	13730	13730	0
112	20241011	180800	185377490	13730	13730	13730	13730	0
113	20241011	180700	185377490	13730	13730	13730	13730	0
114	20241011	180600	185377490	13730	13730	13730	13730	0
115	20241011	180500	185377490	13730	13730	13730	13730	0
116	20241011	180400	185377490	13730	13730	13730	13730	0
117	20241011	180300	185377490	13730	13730	13730	13730	0
118	20241011	180200	185377490	13730	13730	13730	13730	0
119	20241011	180100	185377490	13730	13730	13730	13730	0
120	20241011	180000	185377490	13730	13730	13730	13730	0
121	20241011	175900	185377490	13730	13730	13730	13730	0
122	20241011	175800	185377490	13730	13730	13730	13730	149
123	20241011	175700	185377490	13730	13730	13730	13730	0
124	20241011	175600	185377490	13730	13730	13730	13730	0
125	20241011	175500	185377490	13730	13730	13730	13730	0
126	20241011	175400	185377490	13730	13730	13730	13730	0
127	20241011	175300	185377490	13730	13730	13730	13730	0
128	20241011	175200	185377490	13730	13730	13730	13730	0
129	20241011	175100	185377490	13730	13730	13730	13730	0
130	20241011	175000	185377490	13730	13730	13730	13730	0
131	20241011	174900	185377490	13730	13730	13730	13730	0
132	20241011	174800	185377490	13730	13730	13730	13730	0
133	20241011	174700	185377490	13730	13730	13730	13730	0
134	20241011	174600	185377490	13730	13730	13730	13730	0
135	20241011	174500	185377490	13730	13730	13730	13730	0
136	20241011	174400	185377490	13730	13730	13730	13730	0
137	20241011	174300	185377490	13730	13730	13730	13730	0
138	20241011	174200	185377490	13730	13730	13730	13730	0
139	20241011	174100	185377490	13730	13730	13730	13730	0
140	20241011	174000	185377490	13730	13730	13730	13730	0
141	20241011	173900	185377490	13730	13730	13730	13730	0
142	20241011	173800	185377490	13730	13730	13730	13730	0
143	20241011	173700	185377490	13730	13730	13730	13730	0
144	20241011	173600	185377490	13730	13730	13730	13730	0
145	20241011	173500	185377490	13730	13730	13730	13730	0
146	20241011	173400	185377490	13730	13730	13730	13730	0
147	20241011	173300	185377490	13730	13730	13730	13730	0
148	20241011	173200	185377490	13730	13730	13730	13730	0
149	20241011	173100	185377490	13730	13730	13730	13730	0
150	20241011	173000	185377490	13730	13730	13730	13730	0
151	20241011	172900	185377490	13730	13730	13730	13730	0
152	20241011	172800	185377490	13730	13730	13730	13730	149
153	20241011	172700	185377490	13730	13730	13730	13730	0
154	20241011	172600	185377490	13730	13730	13730	13730	0
155	20241011	172500	185377490	13730	13730	13730	13730	0
156	20241011	172400	185377490	13730	13730	13730	13730	0
157	20241011	172300	185377490	13730	13730	13730	13730	0
158	20241011	172200	185377490	13730	13730	13730	13730	0
159	20241011	172100	185377490	13730	13730	13730	13730	0
160	20241011	172000	185377490	13730	13730	13730	13730	0
161	20241011	171900	185377490	13730	13730	13730	13730	0
162	20241011	171800	185377490	13730	13730	13730	13730	0
163	20241011	171700	185377490	13730	13730	13730	13730	0
164	20241011	171600	185377490	13730	13730	13730	13730	0
165	20241011	171500	185377490	13730	13730	13730	13730	0
166	20241011	171400	185377490	13730	13730	13730	13730	0
167	20241011	171300	185377490	13730	13730	13730	13730	0
168	20241011	171200	185377490	13730	13730	13730	13730	0
169	20241011	171100	185377490	13730	13730	13730	13730	0
170	20241011	171000	185377490	13730	13730	13730	13730	0
171	20241011	170900	185377490	13730	13730	13730	13730	0
172	20241011	170800	185377490	13730	13730	13730	13730	0
173	20241011	170700	185377490	13730	13730	13730	13730	0
174	20241011	170600	185377490	13730	13730	13730	13730	0
175	20241011	170500	185377490	13730	13730	13730	13730	0
176	20241011	170400	185377490	13730	13730	13730	13730	0
177	20241011	170300	185377490	13730	13730	13730	13730	0
178	20241011	170200	185377490	13730	13730	13730	13730	0
179	20241011	170100	185377490	13730	13730	13730	13730	0
180	20241011	170000	185377490	13730	13730	13730	13730	0
181	20241011	165900	185377490	13730	13730	13730	13730	0
182	20241011	165800	185377490	13730	13730	13730	13730	149
183	20241011	165700	185377490	13730	13730	13730	13730	0
184	20241011	165600	185377490	13730	13730	13730	13730	0
185	20241011	165500	185377490	13730	13730	13730	13730	0
186	20241011	165400	185377490	13730	13730	13730	13730	0
187	20241011	165300	185377490	13730	13730	13730	13730	0
188	20241011	165200	185377490	13730	13730	13730	13730	0
189	20241011	165100	185377490	13730	13730	13730	13730	0
190	20241011	165000	185377490	13730	13730	13730	13730	0
191	20241011	164900	185377490	13730	13730	13730	13730	0
192	20241011	164800	185377490	13730	13730	13730	13730	0
193	20241011	164700	185377490	13730	13730	13730	13730	0
194	20241011	164600	185377490	13730	13730	13730	13730	0
195	20241011	164500	185377490	13730	13730	13730	13730	0
196	20241011	164400	185377490	13730	13730	13730	13730	0
197	20241011	164300	185377490	13730	13730	13730	13730	0
198	20241011	164200	185377490	13730	13730	13730	13730	0
199	20241011	164100	185377490	13730	13730	13730	13730	0
200	20241011	164000	185377490	13730	13730	13730	13730	0
201	20241011	163900	185377490	13730	13730	13730	13730	0
202	20241011	163800	185377490	13730	13730	13730	13730	0
203	20241011	163700	185377490	13730	13730	13730	13730	0
204	20241011	163600	185377490	13730	13730	13730	13730	0
205	20241011	163500	185377490	13730	13730	13730	13730	0
206	20241011	163400	185377490	13730	13730	13730	13730	0
207	20241011	163300	185377490	13730	13730	13730	13730	0
208	20241011	163200	185377490	13730	13730	13730	13730	0
209	20241011	163100	185377490	13730	13730	13730	13730	0
210	20241011	163000	185377490	13730	13730	13730	13730	0
211	20241011	162900	185377490	13730	13730	13730	13730	0
212	20241011	162800	185377490	13730	13730	13730	13730	149
213	20241011	162700	185377490	13730	13730	13730	13730	0
214	20241011	162600	185377490	13730	13730	13730	13730	0
215	20241011	162500	185377490	13730	13730	13730	13730	0
216	20241011	162400	185377490	13730	13730	13730	13730	0
217	20241011	162300	185377490	13730	13730	13730	13730	0
218	20241011	162200	185377490	13730	13730	13730	13730	0
219	20241011	162100	185377490	13730	13730	13730	13730	0
220	20241011	162000	185377490	13730	13730	13730	13730	0
221	20241011	161900	185377490	13730	13730	13730	13730	0
222	20241011	161800	185377490	13730	13730	13730	13730	0
223	20241011	161700	185377490	13730	13730	13730	13730	0
224	20241011	161600	185377490	13730	13730	13730	13730	0
225	20241011	161500	185377490	13730	13730	13730	13730	0
226	20241011	161400	185377490	13730	13730	13730	13730	0
227	20241011	161300	185377490	13730	13730	13730	13730	0
228	20241011	161200	185377490	13730	13730	13730	13730	0
229	20241011	161100	185377490	13730	13730	13730	13730	0
230	20241011	161000	185377490	13730	13730	13730	13730	0
231	20241011	160900	185377490	13730	13730	13730	13730	0
232	20241011	160800	185377490	13730	13730	13730	13730	0
233	20241011	160700	185377490	13730	13730	13730	13730	0
234	20241011	160600	185377490	13730	13730	13730	13730	0
235	20241011	160500	185377490	13730	13730	13730	13730	0
236	20241011	160400	185377490	13730	13730	13730	13730	0
237	20241011	160300	185377490	13730	13730	13730	13730	0
238	20241011	160200	185377490	13730	13730	13730	13730	0
239	20241011	160100	185377490	13730	13730	13730	13730	0
240	20241011	160000	185377490	13730	13730	13730	13730	0
241	20241011	155900	185377490	13730	13730	13730	13730	0
242	20241011	155800	185377490	13730	13730	13730	13730	149
243	20241011	155700	185377490	13730	13730	13730	13730	0
244	20241011	155600	185377490	13730	13730	13730	13730	0
245	20241011	155500	185377490	13730	13730	13730	13730	0
246	20241011	155400	185377490	13730	13730	13730	13730	0
247	20241011	155300	185377490	13730	13730	13730	13730	0
248	20241011	155200	185377490	13730	13730	13730	13730	0
249	20241011	155100	185377490	13730	13730	13730	13730	0
250	20241011	155000	185377490	13730	13730	13730	13730	0
251	20241011	154900	185377490	13730	13730	13730	13730	0
252	20241011	154800	185377490	13730	13730	13730	13730	0
253	20241011	154700	185377490	13730	13730	13730	13730	0
254	20241011	154600	185377490	13730	13730	13730	13730	0
255	20241011	154500	185377490	13730	13730	13730	13730	0
256	20241011	154400	185377490	13730	13730	13730	13730	0
257	20241011	154300	185377490	13730	13730	13730	13730	0
258	20241011	154200	185377490	13730	13730	13730	13730	0
259	20241011	154100	185377490	13730	13730	13730	13730	0
260	20241011	154000	185377490	13730	13730	13730	13730	0
261	20241011	153900	185377490	13730	13730	13730	13730	0
262	20241011	153800	185377490	13730	13730	13730	13730	0
263	20241011	153700	185377490	13730	13730	13730	13730	0
264	20241011	153600	185377490	13730	13730	13730	13730	0
265	20241011	153500	185377490	13730	13730	13730	13730	0
266	20241011	153400	185377490	13730	13730	13730	13730	0
267	20241011	153300	185377490	13730	13730	13730	13730	0
268	20241011	153200	185377490	13730	13730	13730	13730	0
269	20241011	153100	185377490	13730	13730	13730	13730	0
270	20241011	153000	185377490	13730	13730	13730	13730	149
271	20241011	152900	183331720	13730	13730	13730	13730	0
272	20241011	152800	183331720	13730	13730	13730	13730	0
273	20241011	152700	183331720	13730	13730	13730	13730	0
274	20241011	152600	183331720	13730	13730	13730	13730	0
275	20241011	152500	183331720	13730	13730	13730	13730	0
276	20241011	152400	183331720	13730	13730	13730	13730	0
277	20241011	152300	183331720	13730	13730	13730	13730	0
278	20241011	152200	183331720	13730	13730	13730	13730	0
279	20241011	152100	183331720	13730	13730	13730	13730	0
280	20241011	152000	183331720	13730	13730	13730	13730	0
281	20241011	151900	183331720	13730	13750	13750	13730	16
282	20241011	151800	183111900	13730	13740	13750	13730	382
283	20241011	151700	177860430	13740	13740	13740	13740	9
284	20241011	151600	177736770	13730	13730	13730	13730	2
285	20241011	151500	177709310	13740	13740	13740	13740	0
286	20241011	151400	177709310	13740	13730	13740	13730	7
287	20241011	151300	177613190	13730	13730	13730	13730	0
288	20241011	151200	177613190	13730	13730	13740	13730	4
289	20241011	151100	177558260	13730	13730	13730	13730	2
290	20241011	151000	177530800	13740	13740	13740	13740	6
291	20241011	150900	177448360	13740	13730	13740	13730	2
292	20241011	150800	177420890	13730	13730	13730	13730	0
293	20241011	150700	177420890	13730	13740	13740	13730	2
294	20241011	150600	177393420	13730	13730	13730	13730	1
295	20241011	150500	177379690	13730	13740	13740	13730	3
296	20241011	150400	177338490	13740	13740	13740	13740	14
297	20241011	150300	177146130	13730	13730	13730	13730	0
298	20241011	150200	177146130	13730	13740	13740	13730	3
299	20241011	150100	177104920	13730	13730	13730	13730	0
300	20241011	150000	177104920	13730	13730	13740	13730	8
301	20241011	145900	176995070	13730	13730	13730	13730	0
302	20241011	145800	176995070	13730	13740	13740	13730	2
303	20241011	145700	176967600	13740	13740	13740	13740	0
304	20241011	145600	176967600	13740	13730	13740	13730	150
305	20241011	145500	174907100	13720	13720	13730	13720	52
306	20241011	145400	174193650	13720	13730	13730	13720	50
307	20241011	145300	173507580	13720	13730	13730	13720	4
308	20241011	145200	173452680	13720	13720	13720	13720	20
309	20241011	145100	173178280	13720	13730	13730	13720	2
310	20241011	145000	173150830	13730	13730	13730	13730	7
311	20241011	144900	173054720	13720	13720	13720	13720	0
312	20241011	144800	173054720	13720	13730	13730	13720	2
313	20241011	144700	173027270	13730	13730	13730	13730	6
314	20241011	144600	172944890	13720	13720	13730	13720	32
315	20241011	144500	172505840	13730	13730	13730	13730	4
316	20241011	144400	172450920	13730	13730	13730	13720	34
317	20241011	144300	171984110	13730	13730	13730	13730	10
318	20241011	144200	171846810	13720	13720	13720	13720	1
319	20241011	144100	171833090	13720	13740	13750	13720	58
320	20241011	144000	171036790	13750	13750	13750	13750	0
321	20241011	143900	171036790	13750	13750	13750	13750	1
322	20241011	143800	171023040	13750	13750	13750	13750	0
323	20241011	143700	171023040	13750	13730	13750	13730	65
324	20241011	143600	170129700	13730	13730	13730	13730	1
325	20241011	143500	170115970	13730	13730	13730	13730	4
326	20241011	143400	170061050	13730	13740	13740	13730	8
327	20241011	143300	169951140	13730	13730	13730	13730	0
328	20241011	143200	169951140	13730	13740	13740	13730	2
329	20241011	143100	169923670	13730	13730	13730	13730	1
330	20241011	143000	169909940	13740	13740	13740	13740	1
331	20241011	142900	169896200	13740	13740	13740	13740	2
332	20241011	142800	169868720	13730	13730	13730	13730	0
333	20241011	142700	169868720	13730	13740	13740	13730	20
334	20241011	142600	169594090	13740	13740	13740	13740	0
335	20241011	142500	169594090	13740	13750	13750	13740	2
336	20241011	142400	169566600	13750	13750	13750	13750	6
337	20241011	142300	169484100	13740	13740	13740	13740	0
338	20241011	142200	169484100	13740	13740	13750	13740	114
339	20241011	142100	167917730	13740	13730	13740	13730	591
340	20241011	142000	159797900	13720	13730	13730	13720	3
341	20241011	141900	159756720	13740	13740	13740	13740	0
342	20241011	141800	159756720	13740	13740	13740	13740	1
343	20241011	141700	159742980	13730	13740	13740	13730	10
344	20241011	141600	159605620	13730	13730	13730	13730	0
345	20241011	141500	159605620	13730	13740	13740	13730	3
346	20241011	141400	159564420	13730	13730	13730	13730	1
347	20241011	141300	159550690	13740	13740	13740	13740	1
348	20241011	141200	159536950	13740	13740	13740	13740	6
349	20241011	141100	159454510	13740	13750	13750	13740	8
350	20241011	141000	159344520	13740	13740	13740	13740	23
351	20241011	140900	159028500	13740	13740	13740	13740	0
352	20241011	140800	159028500	13740	13750	13750	13740	3
353	20241011	140700	158987260	13750	13750	13750	13750	7
354	20241011	140600	158891010	13740	13750	13750	13740	2
355	20241011	140500	158863520	13750	13750	13750	13750	0
356	20241011	140400	158863520	13750	13740	13750	13740	8
357	20241011	140300	158753540	13750	13740	13750	13740	21
358	20241011	140200	158464990	13740	13740	13740	13740	100
359	20241011	140100	157090990	13740	13740	13750	13740	29
360	20241011	140000	156692520	13740	13740	13740	13740	68
361	20241011	135900	155758200	13740	13740	13740	13730	184
362	20241011	135800	153230050	13740	13740	13740	13740	0
363	20241011	135700	153230050	13740	13730	13740	13730	8
364	20241011	135600	153120140	13740	13740	13740	13740	7
365	20241011	135500	153023960	13750	13750	13750	13750	1
366	20241011	135400	153010210	13740	13750	13750	13740	2
367	20241011	135300	152982720	13740	13740	13740	13740	0
368	20241011	135200	152982720	13740	13750	13750	13740	9
369	20241011	135100	152859050	13750	13750	13750	13750	7
370	20241011	135000	152762800	13740	13740	13740	13740	1
371	20241011	134900	152749060	13750	13750	13750	13750	47
372	20241011	134800	152102810	13750	13750	13750	13750	6
373	20241011	134700	152020310	13740	13750	13750	13740	3
374	20241011	134600	151979070	13740	13740	13740	13740	0
375	20241011	134500	151979070	13740	13750	13750	13740	2
376	20241011	134400	151951580	13750	13750	13750	13750	7
377	20241011	134300	151855330	13740	13740	13740	13740	1
378	20241011	134200	151841590	13750	13750	13750	13750	1
379	20241011	134100	151827840	13750	13750	13750	13750	6
380	20241011	134000	151745340	13740	13750	13750	13740	80
381	20241011	133900	150646130	13740	13740	13740	13740	0
382	20241011	133800	150646130	13740	13750	13750	13740	10
383	20241011	133700	150508650	13740	13740	13740	13740	0
384	20241011	133600	150508650	13740	13740	13740	13740	1
385	20241011	133500	150494910	13750	13750	13750	13750	2
386	20241011	133400	150467410	13750	13750	13750	13750	7
387	20241011	133300	150371160	13740	13750	13750	13740	2
388	20241011	133200	150343670	13750	13750	13750	13750	2
389	20241011	133100	150316170	13740	13730	13740	13720	32
390	20241011	133000	149876670	13740	13710	13740	13710	53
391	20241011	132900	149149550	13700	13730	13730	13700	550
392	20241011	132800	141608720	13740	13740	13740	13740	1
393	20241011	132700	141594980	13720	13720	13720	13710	446
394	20241011	132600	135475920	13710	13750	13750	13700	2435
395	20241011	132500	102066160	13740	13740	13740	13740	0
396	20241011	132400	102066160	13740	13740	13740	13740	1
397	20241011	132300	102052420	13740	13730	13740	13700	1273
398	20241011	132200	84603900	13740	13740	13740	13740	0
399	20241011	132100	84603900	13740	13740	13740	13740	1
400	20241011	132000	84590160	13740	13740	13740	13740	0
401	20241011	131900	84590160	13740	13740	13740	13740	41
402	20241011	131800	84026820	13720	13720	13720	13720	0
403	20241011	131700	84026820	13720	13740	13740	13720	332
404	20241011	131600	79471700	13750	13750	13750	13750	51
405	20241011	131500	78770450	13740	13740	13740	13740	0
406	20241011	131400	78770450	13740	13740	13750	13740	10
407	20241011	131300	78632980	13750	13750	13750	13750	0
408	20241011	131200	78632980	13750	13750	13750	13750	1
409	20241011	131100	78619230	13730	13730	13730	13730	1
410	20241011	131000	78605500	13710	13740	13740	13710	139
411	20241011	130900	76698590	13740	13740	13740	13740	1
412	20241011	130800	76684850	13730	13730	13730	13730	1
413	20241011	130700	76671120	13720	13730	13730	13720	2
414	20241011	130600	76643670	13740	13740	13740	13740	0
415	20241011	130500	76643670	13740	13730	13740	13730	8
416	20241011	130400	76533820	13730	13730	13730	13730	18
417	20241011	130300	76286680	13730	13730	13730	13730	2
418	20241011	130200	76259220	13740	13730	13740	13730	37
419	20241011	130100	75751190	13730	13730	13730	13730	41
420	20241011	130000	75188260	13730	13740	13740	13730	15
421	20241011	125900	74982300	13730	13730	13730	13730	0
422	20241011	125800	74982300	13730	13740	13740	13730	8
423	20241011	125700	74872390	13740	13740	13740	13740	1
424	20241011	125600	74858650	13730	13740	13740	13730	66
425	20241011	125500	73952450	13750	13750	13750	13750	2
426	20241011	125400	73924950	13740	13740	13740	13740	4
427	20241011	125300	73869990	13740	13750	13750	13740	7
428	20241011	125200	73773800	13740	13740	13740	13740	0
429	20241011	125100	73773800	13740	13730	13740	13730	2
430	20241011	125000	73746330	13740	13740	13740	13740	2
431	20241011	124900	73718850	13750	13750	13750	13750	0
432	20241011	124800	73718850	13750	13740	13750	13740	7
433	20241011	124700	73622660	13750	13750	13750	13750	0
434	20241011	124600	73622660	13750	13750	13750	13750	3
435	20241011	124500	73581410	13740	13740	13740	13740	7
436	20241011	124400	73485230	13740	13740	13740	13740	0
437	20241011	124300	73485230	13740	13740	13750	13720	133
438	20241011	124200	71658120	13730	13730	13730	13730	0
439	20241011	124100	71658120	13730	13740	13740	13730	10
440	20241011	124000	71520730	13750	13750	13750	13750	0
441	20241011	123900	71520730	13750	13750	13750	13750	1
442	20241011	123800	71506980	13740	13740	13740	13740	19
443	20241011	123700	71245920	13740	13740	13740	13740	2
444	20241011	123600	71218440	13750	13750	13750	13750	1
445	20241011	123500	71204690	13750	13740	13750	13740	157
446	20241011	123400	69046500	13730	13740	13740	13730	11
447	20241011	123300	68895460	13730	13730	13730	13730	3
448	20241011	123200	68854270	13730	13740	13740	13730	2
449	20241011	123100	68826800	13740	13740	13740	13740	6
450	20241011	123000	68744360	13730	13730	13730	13730	1
451	20241011	122900	68730630	13740	13740	13740	13740	2
452	20241011	122800	68703150	13730	13730	13730	13730	35
453	20241011	122700	68222600	13730	13730	13730	13730	113
454	20241011	122600	66671110	13730	13730	13730	13730	89
455	20241011	122500	65449140	13730	13740	13740	13730	8
456	20241011	122400	65339240	13740	13740	13740	13740	1
457	20241011	122300	65325500	13730	13730	13730	13730	1
458	20241011	122200	65311770	13740	13740	13740	13740	1
459	20241011	122100	65298030	13740	13740	13740	13740	7
460	20241011	122000	65201850	13730	13740	13740	13730	2
461	20241011	121900	65174380	13740	13740	13740	13740	0
462	20241011	121800	65174380	13740	13740	13740	13730	9
463	20241011	121700	65050730	13740	13740	13740	13740	2
464	20241011	121600	65023250	13730	13730	13730	13730	1
465	20241011	121500	65009520	13740	13740	13740	13740	8
466	20241011	121400	64899600	13730	13730	13730	13730	0
467	20241011	121300	64899600	13730	13740	13740	13730	3
468	20241011	121200	64858400	13740	13740	13740	13740	1
469	20241011	121100	64844660	13740	13730	13740	13730	7
470	20241011	121000	64748490	13740	13750	13750	13740	15
471	20241011	120900	64542260	13740	13740	13740	13740	1
472	20241011	120800	64528520	13750	13750	13750	13750	28
473	20241011	120700	64143520	13730	13740	13740	13730	17
474	20241011	120600	63910020	13740	13750	13750	13740	2
475	20241011	120500	63882530	13750	13750	13750	13750	7
476	20241011	120400	63786280	13740	13740	13740	13740	1
477	20241011	120300	63772540	13750	13750	13750	13750	1
478	20241011	120200	63758790	13740	13740	13740	13740	6
479	20241011	120100	63676350	13750	13750	13750	13750	7
480	20241011	120000	63580100	13740	13740	13740	13740	0
481	20241011	115900	63580100	13740	13750	13750	13740	3
482	20241011	115800	63538870	13750	13750	13750	13750	7
483	20241011	115700	63442620	13740	13740	13740	13740	2
484	20241011	115600	63415140	13750	13750	13750	13750	2
485	20241011	115500	63387640	13740	13740	13750	13740	227
486	20241011	115400	60268600	13740	13750	13750	13740	68
487	20241011	115300	59334270	13740	13740	13740	13740	0
488	20241011	115200	59334270	13740	13750	13750	13740	2
489	20241011	115100	59306780	13750	13750	13750	13750	7
490	20241011	115000	59210530	13740	13740	13740	13740	1
491	20241011	114900	59196790	13750	13750	13750	13750	1
492	20241011	114800	59183040	13750	13750	13750	13750	7
493	20241011	114700	59086790	13740	13750	13750	13740	4
494	20241011	114600	59031820	13740	13740	13740	13740	4
495	20241011	114500	58976860	13740	13750	13750	13740	7
496	20241011	114400	58880620	13750	13750	13750	13750	2
497	20241011	114300	58853120	13740	13740	13740	13740	1
498	20241011	114200	58839380	13750	13750	13750	13750	8
499	20241011	114100	58729380	13740	13740	13740	13740	0
500	20241011	114000	58729380	13740	13750	13750	13740	2
501	20241011	113900	58701890	13750	13750	13750	13750	0
502	20241011	113800	58701890	13750	13740	13750	13740	7
503	20241011	113700	58605650	13750	13750	13750	13750	1
504	20241011	113600	58591900	13740	13740	13740	13740	2
505	20241011	113500	58564420	13750	13740	13750	13740	14
506	20241011	113400	58371970	13740	13740	13740	13740	0
507	20241011	113300	58371970	13740	13750	13750	13740	2
508	20241011	113200	58344480	13750	13750	13750	13750	6
509	20241011	113100	58261980	13740	13740	13740	13740	1
510	20241011	113000	58248240	13750	13750	13750	13750	1
511	20241011	112900	58234490	13740	13740	13740	13740	14
512	20241011	112800	58042130	13750	13750	13750	13750	8
513	20241011	112700	57932130	13750	13750	13750	13750	0
514	20241011	112600	57932130	13750	13750	13750	13750	1
515	20241011	112500	57918380	13750	13740	13750	13740	16
516	20241011	112400	57698480	13740	13750	13750	13740	3
517	20241011	112300	57657240	13750	13730	13750	13730	359
518	20241011	112200	52724030	13730	13730	13730	13730	88
519	20241011	112100	51515790	13730	13730	13730	13730	0
520	20241011	112000	51515790	13730	13730	13730	13730	0
521	20241011	111900	51515790	13730	13730	13730	13730	0
522	20241011	111800	51515790	13730	13730	13730	13730	13
523	20241011	111700	51337300	13730	13730	13730	13730	4
524	20241011	111600	51282380	13730	13730	13730	13730	0
525	20241011	111500	51282380	13730	13730	13730	13730	88
526	20241011	111400	50074140	13720	13720	13720	13720	0
527	20241011	111300	50074140	13720	13720	13720	13720	1
528	20241011	111200	50060420	13720	13720	13720	13720	0
529	20241011	111100	50060420	13720	13720	13720	13720	0
530	20241011	111000	50060420	13720	13730	13730	13720	20
531	20241011	110900	49785890	13720	13720	13720	13720	0
532	20241011	110800	49785890	13720	13720	13720	13720	5
533	20241011	110700	49717290	13720	13720	13720	13720	1
534	20241011	110600	49703570	13720	13720	13720	13720	0
535	20241011	110500	49703570	13720	13720	13720	13720	0
536	20241011	110400	49703570	13720	13720	13720	13720	0
537	20241011	110300	49703570	13720	13720	13720	13720	0
538	20241011	110200	49703570	13720	13720	13720	13720	0
539	20241011	110100	49703570	13720	13720	13720	13720	0
540	20241011	110000	49703570	13720	13720	13720	13720	11
541	20241011	105900	49552650	13710	13710	13710	13710	0
542	20241011	105800	49552650	13710	13710	13710	13710	0
543	20241011	105700	49552650	13710	13710	13710	13710	0
544	20241011	105600	49552650	13710	13710	13710	13710	0
545	20241011	105500	49552650	13710	13710	13710	13710	2
546	20241011	105400	49525230	13700	13700	13700	13700	0
547	20241011	105300	49525230	13700	13700	13700	13700	0
548	20241011	105200	49525230	13700	13700	13700	13700	0
549	20241011	105100	49525230	13700	13700	13700	13700	0
550	20241011	105000	49525230	13700	13700	13700	13700	0
551	20241011	104900	49525230	13700	13700	13700	13700	0
552	20241011	104800	49525230	13700	13700	13700	13700	1
553	20241011	104700	49511530	13700	13700	13700	13700	0
554	20241011	104600	49511530	13700	13700	13700	13700	0
555	20241011	104500	49511530	13700	13700	13700	13700	0
556	20241011	104400	49511530	13700	13700	13700	13700	51
557	20241011	104300	48812830	13710	13730	13730	13700	593
558	20241011	104200	40682910	13740	13740	13740	13740	0
559	20241011	104100	40682910	13740	13740	13740	13740	0
560	20241011	104000	40682910	13740	13740	13740	13740	0
561	20241011	103900	40682910	13740	13740	13740	13740	4
562	20241011	103800	40627950	13740	13740	13740	13740	0
563	20241011	103700	40627950	13740	13740	13740	13740	36
564	20241011	103600	40133310	13740	13740	13740	13740	3
565	20241011	103500	40092090	13740	13740	13740	13740	0
566	20241011	103400	40092090	13740	13740	13740	13740	5
567	20241011	103300	40023390	13740	13740	13740	13740	18
568	20241011	103200	39776070	13740	13740	13740	13740	0
569	20241011	103100	39776070	13740	13740	13740	13740	1
570	20241011	103000	39762330	13740	13740	13740	13740	10
571	20241011	102900	39624930	13740	13740	13740	13740	11
572	20241011	102800	39473790	13740	13740	13740	13740	0
573	20241011	102700	39473790	13740	13740	13750	13740	15
574	20241011	102600	39267630	13740	13720	13740	13720	345
575	20241011	102500	34528870	13710	13710	13710	13710	48
576	20241011	102400	33870790	13720	13720	13720	13720	0
577	20241011	102300	33870790	13720	13710	13720	13710	100
578	20241011	102200	32498800	13700	13700	13700	13700	8
579	20241011	102100	32389200	13700	13700	13700	13700	243
580	20241011	102000	29060100	13700	13700	13700	13700	0
581	20241011	101900	29060100	13700	13700	13700	13700	0
582	20241011	101800	29060100	13700	13700	13700	13700	0
583	20241011	101700	29060100	13700	13700	13700	13690	500
584	20241011	101600	22212100	13720	13710	13720	13700	109
585	20241011	101500	20716650	13700	13710	13710	13700	63
586	20241011	101400	19853340	13730	13720	13740	13720	33
587	20241011	101300	19400040	13710	13710	13710	13710	21
588	20241011	101200	19112130	13710	13710	13710	13710	0
589	20241011	101100	19112130	13710	13710	13710	13710	0
590	20241011	101000	19112130	13710	13710	13710	13710	22
591	20241011	100900	18810510	13700	13700	13700	13700	261
592	20241011	100800	15234810	13680	13680	13680	13680	0
593	20241011	100700	15234810	13680	13690	13690	13680	100
594	20241011	100600	13866450	13680	13680	13680	13680	0
595	20241011	100500	13866450	13680	13700	13710	13680	16
596	20241011	100400	13647190	13680	13680	13680	13680	0
597	20241011	100300	13647190	13680	13680	13680	13680	0
598	20241011	100200	13647190	13680	13680	13680	13680	0
599	20241011	100100	13647190	13680	13680	13680	13680	0
600	20241011	100000	13647190	13680	13680	13680	13680	23
601	20241011	095900	13332550	13680	13680	13680	13680	0
602	20241011	095800	13332550	13680	13680	13680	13680	3
603	20241011	095700	13291510	13680	13660	13680	13660	12
604	20241011	095600	13127550	13680	13680	13680	13680	1
605	20241011	095500	13113870	13670	13670	13670	13670	0
606	20241011	095400	13113870	13670	13660	13670	13660	39
607	20241011	095300	12580790	13660	13660	13660	13660	1
608	20241011	095200	12567130	13660	13660	13660	13660	6
609	20241011	095100	12485170	13650	13650	13650	13650	0
610	20241011	095000	12485170	13650	13650	13650	13650	0
611	20241011	094900	12485170	13650	13650	13650	13650	0
612	20241011	094800	12485170	13650	13650	13650	13650	0
613	20241011	094700	12485170	13650	13650	13650	13650	1
614	20241011	094600	12471520	13650	13650	13650	13650	0
615	20241011	094500	12471520	13650	13650	13650	13650	0
616	20241011	094400	12471520	13650	13650	13650	13650	0
617	20241011	094300	12471520	13650	13650	13650	13650	0
618	20241011	094200	12471520	13650	13650	13650	13650	0
619	20241011	094100	12471520	13650	13650	13650	13650	0
620	20241011	094000	12471520	13650	13650	13650	13650	0
621	20241011	093900	12471520	13650	13650	13650	13650	0
622	20241011	093800	12471520	13650	13650	13650	13650	0
623	20241011	093700	12471520	13650	13650	13650	13650	8
624	20241011	093600	12362320	13640	13640	13640	13640	0
625	20241011	093500	12362320	13640	13640	13640	13640	1
626	20241011	093400	12348680	13620	13620	13620	13620	0
627	20241011	093300	12348680	13620	13620	13620	13620	0
628	20241011	093200	12348680	13620	13620	13620	13620	0
629	20241011	093100	12348680	13620	13630	13630	13620	200
630	20241011	093000	9623020	13650	13650	13650	13650	2
631	20241011	092900	9595720	13660	13650	13660	13650	128
632	20241011	092800	7847280	13650	13650	13650	13650	0
633	20241011	092700	7847280	13650	13650	13650	13650	8
634	20241011	092600	7738080	13650	13650	13650	13650	0
635	20241011	092500	7738080	13650	13650	13650	13650	0
636	20241011	092400	7738080	13650	13650	13650	13650	4
637	20241011	092300	7683480	13650	13650	13650	13650	0
638	20241011	092200	7683480	13650	13650	13650	13650	0
639	20241011	092100	7683480	13650	13650	13650	13650	0
640	20241011	092000	7683480	13650	13650	13650	13650	130
641	20241011	091900	5908980	13630	13630	13630	13630	0
642	20241011	091800	5908980	13630	13630	13630	13630	103
643	20241011	091700	4505090	13620	13620	13620	13620	0
644	20241011	091600	4505090	13620	13620	13620	13620	7
645	20241011	091500	4409750	13650	13660	13660	13650	300
646	20241011	091400	313290	13660	13660	13660	13660	0
647	20241011	091300	313290	13660	13660	13660	13660	2
648	20241011	091200	285970	13650	13650	13650	13650	1
649	20241011	091100	272320	13620	13620	13620	13620	0
650	20241011	091000	272320	13620	13620	13620	13620	0
651	20241011	090900	272320	13620	13620	13620	13620	0
652	20241011	090800	272320	13620	13620	13620	13620	1
653	20241011	090700	258700	13600	13590	13600	13590	2
654	20241011	090600	231510	13740	13740	13740	13740	0
655	20241011	090500	231510	13740	13740	13740	13740	0
656	20241011	090400	231510	13740	13540	13740	13540	4
657	20241011	090300	176950	13630	13630	13630	13630	0
658	20241011	090200	176950	13630	13630	13630	13630	0
659	20241011	090100	176950	13630	13630	13630	13630	0
660	20241011	090000	176950	13630	13510	13630	13510	13