KissMeData/263690/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210000	10976130	7550	7550	7550	7550	210
3	20241011	205900	10976130	7550	7550	7550	7550	0
4	20241011	205800	10976130	7550	7550	7550	7550	0
5	20241011	205700	10976130	7550	7550	7550	7550	0
6	20241011	205600	10976130	7550	7550	7550	7550	0
7	20241011	205500	10976130	7550	7550	7550	7550	0
8	20241011	205400	10976130	7550	7550	7550	7550	0
9	20241011	205300	10976130	7550	7550	7550	7550	0
10	20241011	205200	10976130	7550	7550	7550	7550	0
11	20241011	205100	10976130	7550	7550	7550	7550	0
12	20241011	205000	10976130	7550	7550	7550	7550	0
13	20241011	204900	10976130	7550	7550	7550	7550	0
14	20241011	204800	10976130	7550	7550	7550	7550	0
15	20241011	204700	10976130	7550	7550	7550	7550	0
16	20241011	204600	10976130	7550	7550	7550	7550	0
17	20241011	204500	10976130	7550	7550	7550	7550	0
18	20241011	204400	10976130	7550	7550	7550	7550	0
19	20241011	204300	10976130	7550	7550	7550	7550	0
20	20241011	204200	10976130	7550	7550	7550	7550	0
21	20241011	204100	10976130	7550	7550	7550	7550	0
22	20241011	204000	10976130	7550	7550	7550	7550	0
23	20241011	203900	10976130	7550	7550	7550	7550	0
24	20241011	203800	10976130	7550	7550	7550	7550	0
25	20241011	203700	10976130	7550	7550	7550	7550	0
26	20241011	203600	10976130	7550	7550	7550	7550	0
27	20241011	203500	10976130	7550	7550	7550	7550	0
28	20241011	203400	10976130	7550	7550	7550	7550	0
29	20241011	203300	10976130	7550	7550	7550	7550	0
30	20241011	203200	10976130	7550	7550	7550	7550	0
31	20241011	203100	10976130	7550	7550	7550	7550	0
32	20241011	203000	10976130	7550	7550	7550	7550	210
33	20241011	202900	10976130	7550	7550	7550	7550	0
34	20241011	202800	10976130	7550	7550	7550	7550	0
35	20241011	202700	10976130	7550	7550	7550	7550	0
36	20241011	202600	10976130	7550	7550	7550	7550	0
37	20241011	202500	10976130	7550	7550	7550	7550	0
38	20241011	202400	10976130	7550	7550	7550	7550	0
39	20241011	202300	10976130	7550	7550	7550	7550	0
40	20241011	202200	10976130	7550	7550	7550	7550	0
41	20241011	202100	10976130	7550	7550	7550	7550	0
42	20241011	202000	10976130	7550	7550	7550	7550	0
43	20241011	201900	10976130	7550	7550	7550	7550	0
44	20241011	201800	10976130	7550	7550	7550	7550	0
45	20241011	201700	10976130	7550	7550	7550	7550	0
46	20241011	201600	10976130	7550	7550	7550	7550	0
47	20241011	201500	10976130	7550	7550	7550	7550	0
48	20241011	201400	10976130	7550	7550	7550	7550	0
49	20241011	201300	10976130	7550	7550	7550	7550	0
50	20241011	201200	10976130	7550	7550	7550	7550	0
51	20241011	201100	10976130	7550	7550	7550	7550	0
52	20241011	201000	10976130	7550	7550	7550	7550	0
53	20241011	200900	10976130	7550	7550	7550	7550	0
54	20241011	200800	10976130	7550	7550	7550	7550	0
55	20241011	200700	10976130	7550	7550	7550	7550	0
56	20241011	200600	10976130	7550	7550	7550	7550	0
57	20241011	200500	10976130	7550	7550	7550	7550	0
58	20241011	200400	10976130	7550	7550	7550	7550	0
59	20241011	200300	10976130	7550	7550	7550	7550	0
60	20241011	200200	10976130	7550	7550	7550	7550	0
61	20241011	200100	10976130	7550	7550	7550	7550	0
62	20241011	200000	10976130	7550	7550	7550	7550	210
63	20241011	195900	10976130	7550	7550	7550	7550	0
64	20241011	195800	10976130	7550	7550	7550	7550	0
65	20241011	195700	10976130	7550	7550	7550	7550	0
66	20241011	195600	10976130	7550	7550	7550	7550	0
67	20241011	195500	10976130	7550	7550	7550	7550	0
68	20241011	195400	10976130	7550	7550	7550	7550	0
69	20241011	195300	10976130	7550	7550	7550	7550	0
70	20241011	195200	10976130	7550	7550	7550	7550	0
71	20241011	195100	10976130	7550	7550	7550	7550	0
72	20241011	195000	10976130	7550	7550	7550	7550	0
73	20241011	194900	10976130	7550	7550	7550	7550	0
74	20241011	194800	10976130	7550	7550	7550	7550	0
75	20241011	194700	10976130	7550	7550	7550	7550	0
76	20241011	194600	10976130	7550	7550	7550	7550	0
77	20241011	194500	10976130	7550	7550	7550	7550	0
78	20241011	194400	10976130	7550	7550	7550	7550	0
79	20241011	194300	10976130	7550	7550	7550	7550	0
80	20241011	194200	10976130	7550	7550	7550	7550	0
81	20241011	194100	10976130	7550	7550	7550	7550	0
82	20241011	194000	10976130	7550	7550	7550	7550	0
83	20241011	193900	10976130	7550	7550	7550	7550	0
84	20241011	193800	10976130	7550	7550	7550	7550	0
85	20241011	193700	10976130	7550	7550	7550	7550	0
86	20241011	193600	10976130	7550	7550	7550	7550	0
87	20241011	193500	10976130	7550	7550	7550	7550	0
88	20241011	193400	10976130	7550	7550	7550	7550	0
89	20241011	193300	10976130	7550	7550	7550	7550	0
90	20241011	193200	10976130	7550	7550	7550	7550	0
91	20241011	193100	10976130	7550	7550	7550	7550	0
92	20241011	193000	10976130	7550	7550	7550	7550	210
93	20241011	192900	10976130	7550	7550	7550	7550	0
94	20241011	192800	10976130	7550	7550	7550	7550	0
95	20241011	192700	10976130	7550	7550	7550	7550	0
96	20241011	192600	10976130	7550	7550	7550	7550	0
97	20241011	192500	10976130	7550	7550	7550	7550	0
98	20241011	192400	10976130	7550	7550	7550	7550	0
99	20241011	192300	10976130	7550	7550	7550	7550	0
100	20241011	192200	10976130	7550	7550	7550	7550	0
101	20241011	192100	10976130	7550	7550	7550	7550	0
102	20241011	192000	10976130	7550	7550	7550	7550	0
103	20241011	191900	10976130	7550	7550	7550	7550	0
104	20241011	191800	10976130	7550	7550	7550	7550	0
105	20241011	191700	10976130	7550	7550	7550	7550	0
106	20241011	191600	10976130	7550	7550	7550	7550	0
107	20241011	191500	10976130	7550	7550	7550	7550	0
108	20241011	191400	10976130	7550	7550	7550	7550	0
109	20241011	191300	10976130	7550	7550	7550	7550	0
110	20241011	191200	10976130	7550	7550	7550	7550	0
111	20241011	191100	10976130	7550	7550	7550	7550	0
112	20241011	191000	10976130	7550	7550	7550	7550	0
113	20241011	190900	10976130	7550	7550	7550	7550	0
114	20241011	190800	10976130	7550	7550	7550	7550	0
115	20241011	190700	10976130	7550	7550	7550	7550	0
116	20241011	190600	10976130	7550	7550	7550	7550	0
117	20241011	190500	10976130	7550	7550	7550	7550	0
118	20241011	190400	10976130	7550	7550	7550	7550	0
119	20241011	190300	10976130	7550	7550	7550	7550	0
120	20241011	190200	10976130	7550	7550	7550	7550	0
121	20241011	190100	10976130	7550	7550	7550	7550	0
122	20241011	190000	10976130	7550	7550	7550	7550	210
123	20241011	185900	10976130	7550	7550	7550	7550	0
124	20241011	185800	10976130	7550	7550	7550	7550	0
125	20241011	185700	10976130	7550	7550	7550	7550	0
126	20241011	185600	10976130	7550	7550	7550	7550	0
127	20241011	185500	10976130	7550	7550	7550	7550	0
128	20241011	185400	10976130	7550	7550	7550	7550	0
129	20241011	185300	10976130	7550	7550	7550	7550	0
130	20241011	185200	10976130	7550	7550	7550	7550	0
131	20241011	185100	10976130	7550	7550	7550	7550	0
132	20241011	185000	10976130	7550	7550	7550	7550	0
133	20241011	184900	10976130	7550	7550	7550	7550	0
134	20241011	184800	10976130	7550	7550	7550	7550	0
135	20241011	184700	10976130	7550	7550	7550	7550	0
136	20241011	184600	10976130	7550	7550	7550	7550	0
137	20241011	184500	10976130	7550	7550	7550	7550	0
138	20241011	184400	10976130	7550	7550	7550	7550	0
139	20241011	184300	10976130	7550	7550	7550	7550	0
140	20241011	184200	10976130	7550	7550	7550	7550	0
141	20241011	184100	10976130	7550	7550	7550	7550	0
142	20241011	184000	10976130	7550	7550	7550	7550	0
143	20241011	183900	10976130	7550	7550	7550	7550	0
144	20241011	183800	10976130	7550	7550	7550	7550	0
145	20241011	183700	10976130	7550	7550	7550	7550	0
146	20241011	183600	10976130	7550	7550	7550	7550	0
147	20241011	183500	10976130	7550	7550	7550	7550	0
148	20241011	183400	10976130	7550	7550	7550	7550	0
149	20241011	183300	10976130	7550	7550	7550	7550	0
150	20241011	183200	10976130	7550	7550	7550	7550	0
151	20241011	183100	10976130	7550	7550	7550	7550	0
152	20241011	183000	10976130	7550	7550	7550	7550	210
153	20241011	182900	10976130	7550	7550	7550	7550	0
154	20241011	182800	10976130	7550	7550	7550	7550	0
155	20241011	182700	10976130	7550	7550	7550	7550	0
156	20241011	182600	10976130	7550	7550	7550	7550	0
157	20241011	182500	10976130	7550	7550	7550	7550	0
158	20241011	182400	10976130	7550	7550	7550	7550	0
159	20241011	182300	10976130	7550	7550	7550	7550	0
160	20241011	182200	10976130	7550	7550	7550	7550	0
161	20241011	182100	10976130	7550	7550	7550	7550	0
162	20241011	182000	10976130	7550	7550	7550	7550	0
163	20241011	181900	10976130	7550	7550	7550	7550	0
164	20241011	181800	10976130	7550	7550	7550	7550	0
165	20241011	181700	10976130	7550	7550	7550	7550	0
166	20241011	181600	10976130	7550	7550	7550	7550	0
167	20241011	181500	10976130	7550	7550	7550	7550	0
168	20241011	181400	10976130	7550	7550	7550	7550	0
169	20241011	181300	10976130	7550	7550	7550	7550	0
170	20241011	181200	10976130	7550	7550	7550	7550	0
171	20241011	181100	10976130	7550	7550	7550	7550	0
172	20241011	181000	10976130	7550	7550	7550	7550	0
173	20241011	180900	10976130	7550	7550	7550	7550	0
174	20241011	180800	10976130	7550	7550	7550	7550	0
175	20241011	180700	10976130	7550	7550	7550	7550	0
176	20241011	180600	10976130	7550	7550	7550	7550	0
177	20241011	180500	10976130	7550	7550	7550	7550	0
178	20241011	180400	10976130	7550	7550	7550	7550	0
179	20241011	180300	10976130	7550	7550	7550	7550	0
180	20241011	180200	10976130	7550	7550	7550	7550	0
181	20241011	180100	10976130	7550	7550	7550	7550	0
182	20241011	180000	10976130	7550	7550	7550	7550	210
183	20241011	175900	10976130	7550	7550	7550	7550	0
184	20241011	175800	10976130	7550	7550	7550	7550	0
185	20241011	175700	10976130	7550	7550	7550	7550	0
186	20241011	175600	10976130	7550	7550	7550	7550	0
187	20241011	175500	10976130	7550	7550	7550	7550	0
188	20241011	175400	10976130	7550	7550	7550	7550	0
189	20241011	175300	10976130	7550	7550	7550	7550	0
190	20241011	175200	10976130	7550	7550	7550	7550	0
191	20241011	175100	10976130	7550	7550	7550	7550	0
192	20241011	175000	10976130	7550	7550	7550	7550	0
193	20241011	174900	10976130	7550	7550	7550	7550	0
194	20241011	174800	10976130	7550	7550	7550	7550	0
195	20241011	174700	10976130	7550	7550	7550	7550	0
196	20241011	174600	10976130	7550	7550	7550	7550	0
197	20241011	174500	10976130	7550	7550	7550	7550	0
198	20241011	174400	10976130	7550	7550	7550	7550	0
199	20241011	174300	10976130	7550	7550	7550	7550	0
200	20241011	174200	10976130	7550	7550	7550	7550	0
201	20241011	174100	10976130	7550	7550	7550	7550	0
202	20241011	174000	10976130	7550	7550	7550	7550	0
203	20241011	173900	10976130	7550	7550	7550	7550	0
204	20241011	173800	10976130	7550	7550	7550	7550	0
205	20241011	173700	10976130	7550	7550	7550	7550	0
206	20241011	173600	10976130	7550	7550	7550	7550	0
207	20241011	173500	10976130	7550	7550	7550	7550	0
208	20241011	173400	10976130	7550	7550	7550	7550	0
209	20241011	173300	10976130	7550	7550	7550	7550	0
210	20241011	173200	10976130	7550	7550	7550	7550	0
211	20241011	173100	10976130	7550	7550	7550	7550	0
212	20241011	173000	10976130	7550	7550	7550	7550	210
213	20241011	172900	10976130	7550	7550	7550	7550	0
214	20241011	172800	10976130	7550	7550	7550	7550	0
215	20241011	172700	10976130	7550	7550	7550	7550	0
216	20241011	172600	10976130	7550	7550	7550	7550	0
217	20241011	172500	10976130	7550	7550	7550	7550	0
218	20241011	172400	10976130	7550	7550	7550	7550	0
219	20241011	172300	10976130	7550	7550	7550	7550	0
220	20241011	172200	10976130	7550	7550	7550	7550	0
221	20241011	172100	10976130	7550	7550	7550	7550	0
222	20241011	172000	10976130	7550	7550	7550	7550	0
223	20241011	171900	10976130	7550	7550	7550	7550	0
224	20241011	171800	10976130	7550	7550	7550	7550	0
225	20241011	171700	10976130	7550	7550	7550	7550	0
226	20241011	171600	10976130	7550	7550	7550	7550	0
227	20241011	171500	10976130	7550	7550	7550	7550	0
228	20241011	171400	10976130	7550	7550	7550	7550	0
229	20241011	171300	10976130	7550	7550	7550	7550	0
230	20241011	171200	10976130	7550	7550	7550	7550	0
231	20241011	171100	10976130	7550	7550	7550	7550	0
232	20241011	171000	10976130	7550	7550	7550	7550	0
233	20241011	170900	10976130	7550	7550	7550	7550	0
234	20241011	170800	10976130	7550	7550	7550	7550	0
235	20241011	170700	10976130	7550	7550	7550	7550	0
236	20241011	170600	10976130	7550	7550	7550	7550	0
237	20241011	170500	10976130	7550	7550	7550	7550	0
238	20241011	170400	10976130	7550	7550	7550	7550	0
239	20241011	170300	10976130	7550	7550	7550	7550	0
240	20241011	170200	10976130	7550	7550	7550	7550	0
241	20241011	170100	10976130	7550	7550	7550	7550	0
242	20241011	170000	10976130	7550	7550	7550	7550	210
243	20241011	165900	10976130	7550	7550	7550	7550	0
244	20241011	165800	10976130	7550	7550	7550	7550	0
245	20241011	165700	10976130	7550	7550	7550	7550	0
246	20241011	165600	10976130	7550	7550	7550	7550	0
247	20241011	165500	10976130	7550	7550	7550	7550	0
248	20241011	165400	10976130	7550	7550	7550	7550	0
249	20241011	165300	10976130	7550	7550	7550	7550	0
250	20241011	165200	10976130	7550	7550	7550	7550	0
251	20241011	165100	10976130	7550	7550	7550	7550	0
252	20241011	165000	10976130	7550	7550	7550	7550	0
253	20241011	164900	10976130	7550	7550	7550	7550	0
254	20241011	164800	10976130	7550	7550	7550	7550	0
255	20241011	164700	10976130	7550	7550	7550	7550	0
256	20241011	164600	10976130	7550	7550	7550	7550	0
257	20241011	164500	10976130	7550	7550	7550	7550	0
258	20241011	164400	10976130	7550	7550	7550	7550	0
259	20241011	164300	10976130	7550	7550	7550	7550	0
260	20241011	164200	10976130	7550	7550	7550	7550	0
261	20241011	164100	10976130	7550	7550	7550	7550	0
262	20241011	164000	10976130	7550	7550	7550	7550	0
263	20241011	163900	10976130	7550	7550	7550	7550	0
264	20241011	163800	10976130	7550	7550	7550	7550	0
265	20241011	163700	10976130	7550	7550	7550	7550	0
266	20241011	163600	10976130	7550	7550	7550	7550	0
267	20241011	163500	10976130	7550	7550	7550	7550	0
268	20241011	163400	10976130	7550	7550	7550	7550	0
269	20241011	163300	10976130	7550	7550	7550	7550	0
270	20241011	163200	10976130	7550	7550	7550	7550	0
271	20241011	163100	10976130	7550	7550	7550	7550	0
272	20241011	163000	10976130	7550	7550	7550	7550	210
273	20241011	162900	10976130	7550	7550	7550	7550	0
274	20241011	162800	10976130	7550	7550	7550	7550	0
275	20241011	162700	10976130	7550	7550	7550	7550	0
276	20241011	162600	10976130	7550	7550	7550	7550	0
277	20241011	162500	10976130	7550	7550	7550	7550	0
278	20241011	162400	10976130	7550	7550	7550	7550	0
279	20241011	162300	10976130	7550	7550	7550	7550	0
280	20241011	162200	10976130	7550	7550	7550	7550	0
281	20241011	162100	10976130	7550	7550	7550	7550	0
282	20241011	162000	10976130	7550	7550	7550	7550	0
283	20241011	161900	10976130	7550	7550	7550	7550	0
284	20241011	161800	10976130	7550	7550	7550	7550	0
285	20241011	161700	10976130	7550	7550	7550	7550	0
286	20241011	161600	10976130	7550	7550	7550	7550	0
287	20241011	161500	10976130	7550	7550	7550	7550	0
288	20241011	161400	10976130	7550	7550	7550	7550	0
289	20241011	161300	10976130	7550	7550	7550	7550	0
290	20241011	161200	10976130	7550	7550	7550	7550	0
291	20241011	161100	10976130	7550	7550	7550	7550	0
292	20241011	161000	10976130	7550	7550	7550	7550	0
293	20241011	160900	10976130	7550	7550	7550	7550	0
294	20241011	160800	10976130	7550	7550	7550	7550	0
295	20241011	160700	10976130	7550	7550	7550	7550	0
296	20241011	160600	10976130	7550	7550	7550	7550	0
297	20241011	160500	10976130	7550	7550	7550	7550	0
298	20241011	160400	10976130	7550	7550	7550	7550	0
299	20241011	160300	10976130	7550	7550	7550	7550	0
300	20241011	160200	10976130	7550	7550	7550	7550	0
301	20241011	160100	10976130	7550	7550	7550	7550	0
302	20241011	160000	10976130	7550	7550	7550	7550	210
303	20241011	155900	10976130	7550	7550	7550	7550	0
304	20241011	155800	10976130	7550	7550	7550	7550	0
305	20241011	155700	10976130	7550	7550	7550	7550	0
306	20241011	155600	10976130	7550	7550	7550	7550	0
307	20241011	155500	10976130	7550	7550	7550	7550	0
308	20241011	155400	10976130	7550	7550	7550	7550	0
309	20241011	155300	10976130	7550	7550	7550	7550	0
310	20241011	155200	10976130	7550	7550	7550	7550	0
311	20241011	155100	10976130	7550	7550	7550	7550	0
312	20241011	155000	10976130	7550	7550	7550	7550	0
313	20241011	154900	10976130	7550	7550	7550	7550	0
314	20241011	154800	10976130	7550	7550	7550	7550	0
315	20241011	154700	10976130	7550	7550	7550	7550	0
316	20241011	154600	10976130	7550	7550	7550	7550	0
317	20241011	154500	10976130	7550	7550	7550	7550	0
318	20241011	154400	10976130	7550	7550	7550	7550	0
319	20241011	154300	10976130	7550	7550	7550	7550	0
320	20241011	154200	10976130	7550	7550	7550	7550	0
321	20241011	154100	10976130	7550	7550	7550	7550	0
322	20241011	154000	10976130	7550	7550	7550	7550	0
323	20241011	153900	10976130	7550	7550	7550	7550	0
324	20241011	153800	10976130	7550	7550	7550	7550	0
325	20241011	153700	10976130	7550	7550	7550	7550	0
326	20241011	153600	10976130	7550	7550	7550	7550	0
327	20241011	153500	10976130	7550	7550	7550	7550	0
328	20241011	153400	10976130	7550	7550	7550	7550	0
329	20241011	153300	10976130	7550	7550	7550	7550	0
330	20241011	153200	10976130	7550	7550	7550	7550	0
331	20241011	153100	10976130	7550	7550	7550	7550	0
332	20241011	153000	10976130	7550	7550	7550	7550	420
333	20241011	152900	9390630	7540	7540	7540	7540	0
334	20241011	152800	9390630	7540	7540	7540	7540	0
335	20241011	152700	9390630	7540	7540	7540	7540	0
336	20241011	152600	9390630	7540	7540	7540	7540	0
337	20241011	152500	9390630	7540	7540	7540	7540	0
338	20241011	152400	9390630	7540	7540	7540	7540	0
339	20241011	152300	9390630	7540	7540	7540	7540	0
340	20241011	152200	9390630	7540	7540	7540	7540	0
341	20241011	152100	9390630	7540	7540	7540	7540	0
342	20241011	152000	9390630	7540	7540	7540	7540	0
343	20241011	151900	9390630	7540	7540	7540	7540	0
344	20241011	151800	9390630	7540	7540	7540	7540	0
345	20241011	151700	9390630	7540	7540	7540	7540	0
346	20241011	151600	9390630	7540	7540	7540	7540	0
347	20241011	151500	9390630	7540	7540	7540	7540	0
348	20241011	151400	9390630	7540	7540	7540	7540	0
349	20241011	151300	9390630	7540	7540	7540	7540	0
350	20241011	151200	9390630	7540	7540	7540	7540	0
351	20241011	151100	9390630	7540	7540	7540	7540	0
352	20241011	151000	9390630	7540	7540	7540	7540	0
353	20241011	150900	9390630	7540	7540	7540	7540	2
354	20241011	150800	9375550	7540	7540	7540	7540	0
355	20241011	150700	9375550	7540	7540	7540	7540	0
356	20241011	150600	9375550	7540	7540	7540	7540	0
357	20241011	150500	9375550	7540	7540	7540	7540	1
358	20241011	150400	9368010	7540	7540	7540	7540	0
359	20241011	150300	9368010	7540	7540	7540	7540	0
360	20241011	150200	9368010	7540	7540	7540	7540	0
361	20241011	150100	9368010	7540	7540	7540	7540	0
362	20241011	150000	9368010	7540	7540	7540	7540	0
363	20241011	145900	9368010	7540	7540	7540	7540	0
364	20241011	145800	9368010	7540	7540	7540	7540	0
365	20241011	145700	9368010	7540	7540	7540	7540	0
366	20241011	145600	9368010	7540	7540	7540	7540	0
367	20241011	145500	9368010	7540	7540	7540	7540	0
368	20241011	145400	9368010	7540	7540	7540	7540	0
369	20241011	145300	9368010	7540	7540	7540	7540	0
370	20241011	145200	9368010	7540	7540	7540	7540	0
371	20241011	145100	9368010	7540	7540	7540	7540	0
372	20241011	145000	9368010	7540	7540	7540	7540	0
373	20241011	144900	9368010	7540	7540	7540	7540	0
374	20241011	144800	9368010	7540	7540	7540	7540	0
375	20241011	144700	9368010	7540	7540	7540	7540	0
376	20241011	144600	9368010	7540	7540	7540	7540	0
377	20241011	144500	9368010	7540	7540	7540	7540	0
378	20241011	144400	9368010	7540	7540	7540	7540	0
379	20241011	144300	9368010	7540	7540	7540	7540	0
380	20241011	144200	9368010	7540	7540	7540	7540	0
381	20241011	144100	9368010	7540	7540	7540	7540	0
382	20241011	144000	9368010	7540	7540	7540	7540	0
383	20241011	143900	9368010	7540	7540	7540	7540	0
384	20241011	143800	9368010	7540	7540	7540	7540	0
385	20241011	143700	9368010	7540	7540	7540	7540	0
386	20241011	143600	9368010	7540	7540	7540	7540	0
387	20241011	143500	9368010	7540	7540	7540	7540	0
388	20241011	143400	9368010	7540	7540	7540	7540	0
389	20241011	143300	9368010	7540	7540	7540	7540	0
390	20241011	143200	9368010	7540	7540	7540	7540	0
391	20241011	143100	9368010	7540	7540	7540	7540	0
392	20241011	143000	9368010	7540	7540	7540	7540	0
393	20241011	142900	9368010	7540	7540	7540	7540	1
394	20241011	142800	9360470	7550	7550	7550	7550	0
395	20241011	142700	9360470	7550	7550	7550	7550	0
396	20241011	142600	9360470	7550	7550	7550	7550	0
397	20241011	142500	9360470	7550	7550	7550	7550	0
398	20241011	142400	9360470	7550	7550	7550	7550	0
399	20241011	142300	9360470	7550	7550	7550	7550	0
400	20241011	142200	9360470	7550	7550	7550	7550	0
401	20241011	142100	9360470	7550	7550	7550	7550	0
402	20241011	142000	9360470	7550	7550	7550	7550	0
403	20241011	141900	9360470	7550	7550	7550	7550	0
404	20241011	141800	9360470	7550	7550	7550	7550	0
405	20241011	141700	9360470	7550	7550	7550	7550	0
406	20241011	141600	9360470	7550	7550	7550	7550	0
407	20241011	141500	9360470	7550	7550	7550	7550	0
408	20241011	141400	9360470	7550	7550	7550	7550	0
409	20241011	141300	9360470	7550	7550	7550	7550	0
410	20241011	141200	9360470	7550	7550	7550	7550	0
411	20241011	141100	9360470	7550	7550	7550	7550	1
412	20241011	141000	9352920	7550	7550	7550	7550	0
413	20241011	140900	9352920	7550	7550	7550	7550	0
414	20241011	140800	9352920	7550	7550	7550	7550	0
415	20241011	140700	9352920	7550	7540	7550	7540	20
416	20241011	140600	9202090	7540	7540	7540	7540	0
417	20241011	140500	9202090	7540	7540	7540	7540	0
418	20241011	140400	9202090	7540	7540	7540	7540	1
419	20241011	140300	9194550	7540	7540	7540	7540	0
420	20241011	140200	9194550	7540	7540	7540	7540	1
421	20241011	140100	9187010	7540	7540	7540	7540	0
422	20241011	140000	9187010	7540	7540	7540	7540	0
423	20241011	135900	9187010	7540	7540	7540	7540	0
424	20241011	135800	9187010	7540	7540	7540	7540	0
425	20241011	135700	9187010	7540	7540	7540	7540	0
426	20241011	135600	9187010	7540	7540	7540	7540	0
427	20241011	135500	9187010	7540	7540	7540	7540	0
428	20241011	135400	9187010	7540	7540	7540	7540	0
429	20241011	135300	9187010	7540	7540	7540	7540	0
430	20241011	135200	9187010	7540	7520	7540	7520	30
431	20241011	135100	8961270	7520	7520	7520	7520	0
432	20241011	135000	8961270	7520	7520	7520	7520	0
433	20241011	134900	8961270	7520	7520	7520	7520	0
434	20241011	134800	8961270	7520	7520	7520	7520	0
435	20241011	134700	8961270	7520	7520	7520	7520	0
436	20241011	134600	8961270	7520	7520	7520	7520	0
437	20241011	134500	8961270	7520	7520	7520	7520	0
438	20241011	134400	8961270	7520	7520	7520	7520	0
439	20241011	134300	8961270	7520	7520	7520	7520	0
440	20241011	134200	8961270	7520	7520	7520	7520	0
441	20241011	134100	8961270	7520	7520	7520	7520	1
442	20241011	134000	8953750	7490	7490	7490	7490	0
443	20241011	133900	8953750	7490	7490	7490	7490	0
444	20241011	133800	8953750	7490	7490	7490	7490	0
445	20241011	133700	8953750	7490	7490	7490	7490	0
446	20241011	133600	8953750	7490	7490	7490	7490	0
447	20241011	133500	8953750	7490	7490	7490	7490	0
448	20241011	133400	8953750	7490	7490	7490	7490	0
449	20241011	133300	8953750	7490	7490	7490	7490	0
450	20241011	133200	8953750	7490	7490	7490	7490	0
451	20241011	133100	8953750	7490	7490	7490	7490	0
452	20241011	133000	8953750	7490	7500	7500	7490	342
453	20241011	132900	6390470	7500	7500	7500	7500	0
454	20241011	132800	6390470	7500	7500	7500	7500	0
455	20241011	132700	6390470	7500	7500	7500	7500	0
456	20241011	132600	6390470	7500	7500	7500	7500	0
457	20241011	132500	6390470	7500	7500	7500	7500	0
458	20241011	132400	6390470	7500	7500	7500	7500	0
459	20241011	132300	6390470	7500	7500	7500	7500	0
460	20241011	132200	6390470	7500	7500	7500	7500	0
461	20241011	132100	6390470	7500	7500	7500	7500	0
462	20241011	132000	6390470	7500	7510	7510	7500	10
463	20241011	131900	6315440	7510	7510	7510	7510	0
464	20241011	131800	6315440	7510	7510	7510	7510	0
465	20241011	131700	6315440	7510	7510	7510	7510	0
466	20241011	131600	6315440	7510	7510	7510	7510	0
467	20241011	131500	6315440	7510	7510	7510	7510	0
468	20241011	131400	6315440	7510	7510	7510	7510	0
469	20241011	131300	6315440	7510	7510	7510	7510	0
470	20241011	131200	6315440	7510	7510	7510	7510	0
471	20241011	131100	6315440	7510	7510	7510	7510	0
472	20241011	131000	6315440	7510	7510	7510	7510	0
473	20241011	130900	6315440	7510	7510	7510	7510	0
474	20241011	130800	6315440	7510	7510	7510	7510	0
475	20241011	130700	6315440	7510	7510	7510	7510	0
476	20241011	130600	6315440	7510	7510	7510	7510	0
477	20241011	130500	6315440	7510	7510	7510	7510	0
478	20241011	130400	6315440	7510	7510	7510	7510	0
479	20241011	130300	6315440	7510	7510	7510	7510	0
480	20241011	130200	6315440	7510	7510	7510	7510	10
481	20241011	130100	6240340	7520	7520	7520	7520	0
482	20241011	130000	6240340	7520	7520	7520	7520	0
483	20241011	125900	6240340	7520	7520	7520	7520	0
484	20241011	125800	6240340	7520	7520	7520	7520	0
485	20241011	125700	6240340	7520	7520	7520	7520	0
486	20241011	125600	6240340	7520	7520	7520	7520	0
487	20241011	125500	6240340	7520	7520	7520	7520	0
488	20241011	125400	6240340	7520	7520	7520	7520	0
489	20241011	125300	6240340	7520	7520	7520	7520	0
490	20241011	125200	6240340	7520	7520	7520	7520	0
491	20241011	125100	6240340	7520	7520	7520	7520	0
492	20241011	125000	6240340	7520	7520	7520	7520	0
493	20241011	124900	6240340	7520	7520	7520	7520	0
494	20241011	124800	6240340	7520	7520	7520	7520	0
495	20241011	124700	6240340	7520	7520	7520	7520	0
496	20241011	124600	6240340	7520	7520	7520	7520	0
497	20241011	124500	6240340	7520	7520	7520	7520	0
498	20241011	124400	6240340	7520	7520	7520	7520	0
499	20241011	124300	6240340	7520	7520	7520	7520	0
500	20241011	124200	6240340	7520	7520	7520	7520	0
501	20241011	124100	6240340	7520	7520	7520	7520	0
502	20241011	124000	6240340	7520	7520	7520	7520	0
503	20241011	123900	6240340	7520	7520	7520	7520	0
504	20241011	123800	6240340	7520	7520	7520	7520	0
505	20241011	123700	6240340	7520	7520	7520	7520	0
506	20241011	123600	6240340	7520	7520	7520	7520	0
507	20241011	123500	6240340	7520	7520	7520	7520	0
508	20241011	123400	6240340	7520	7520	7520	7520	0
509	20241011	123300	6240340	7520	7520	7520	7520	0
510	20241011	123200	6240340	7520	7520	7520	7520	0
511	20241011	123100	6240340	7520	7520	7520	7520	0
512	20241011	123000	6240340	7520	7520	7520	7520	0
513	20241011	122900	6240340	7520	7520	7520	7520	0
514	20241011	122800	6240340	7520	7520	7520	7520	0
515	20241011	122700	6240340	7520	7520	7520	7520	0
516	20241011	122600	6240340	7520	7520	7520	7520	0
517	20241011	122500	6240340	7520	7520	7520	7520	0
518	20241011	122400	6240340	7520	7520	7520	7520	0
519	20241011	122300	6240340	7520	7520	7520	7520	0
520	20241011	122200	6240340	7520	7520	7520	7520	0
521	20241011	122100	6240340	7520	7520	7520	7520	0
522	20241011	122000	6240340	7520	7520	7520	7520	0
523	20241011	121900	6240340	7520	7520	7520	7520	0
524	20241011	121800	6240340	7520	7520	7520	7520	0
525	20241011	121700	6240340	7520	7520	7520	7520	2
526	20241011	121600	6225300	7520	7520	7520	7520	0
527	20241011	121500	6225300	7520	7520	7520	7520	0
528	20241011	121400	6225300	7520	7520	7520	7520	0
529	20241011	121300	6225300	7520	7520	7520	7520	0
530	20241011	121200	6225300	7520	7520	7520	7520	0
531	20241011	121100	6225300	7520	7520	7520	7520	0
532	20241011	121000	6225300	7520	7520	7520	7520	0
533	20241011	120900	6225300	7520	7520	7520	7520	0
534	20241011	120800	6225300	7520	7520	7520	7520	0
535	20241011	120700	6225300	7520	7520	7520	7520	0
536	20241011	120600	6225300	7520	7520	7520	7520	0
537	20241011	120500	6225300	7520	7520	7520	7520	0
538	20241011	120400	6225300	7520	7520	7520	7520	0
539	20241011	120300	6225300	7520	7520	7520	7520	0
540	20241011	120200	6225300	7520	7520	7520	7520	0
541	20241011	120100	6225300	7520	7520	7520	7520	0
542	20241011	120000	6225300	7520	7520	7520	7520	0
543	20241011	115900	6225300	7520	7520	7520	7520	0
544	20241011	115800	6225300	7520	7520	7520	7520	0
545	20241011	115700	6225300	7520	7520	7520	7520	0
546	20241011	115600	6225300	7520	7520	7520	7520	1
547	20241011	115500	6217780	7540	7540	7540	7540	0
548	20241011	115400	6217780	7540	7540	7540	7540	0
549	20241011	115300	6217780	7540	7540	7540	7540	0
550	20241011	115200	6217780	7540	7540	7540	7540	0
551	20241011	115100	6217780	7540	7540	7540	7540	0
552	20241011	115000	6217780	7540	7540	7540	7540	0
553	20241011	114900	6217780	7540	7540	7540	7540	0
554	20241011	114800	6217780	7540	7540	7540	7540	0
555	20241011	114700	6217780	7540	7540	7540	7540	0
556	20241011	114600	6217780	7540	7530	7540	7530	2
557	20241011	114500	6202710	7490	7490	7490	7490	0
558	20241011	114400	6202710	7490	7490	7490	7490	0
559	20241011	114300	6202710	7490	7490	7490	7490	0
560	20241011	114200	6202710	7490	7490	7490	7490	46
561	20241011	114100	5858170	7500	7500	7500	7500	155
562	20241011	114000	4695670	7500	7500	7500	7500	0
563	20241011	113900	4695670	7500	7500	7500	7500	0
564	20241011	113800	4695670	7500	7500	7500	7500	0
565	20241011	113700	4695670	7500	7500	7500	7500	0
566	20241011	113600	4695670	7500	7500	7500	7500	0
567	20241011	113500	4695670	7500	7500	7500	7500	0
568	20241011	113400	4695670	7500	7500	7500	7500	0
569	20241011	113300	4695670	7500	7500	7500	7500	0
570	20241011	113200	4695670	7500	7500	7500	7500	0
571	20241011	113100	4695670	7500	7500	7500	7500	0
572	20241011	113000	4695670	7500	7500	7500	7500	0
573	20241011	112900	4695670	7500	7500	7500	7500	0
574	20241011	112800	4695670	7500	7500	7500	7500	0
575	20241011	112700	4695670	7500	7530	7540	7500	37
576	20241011	112600	4416840	7540	7540	7540	7540	0
577	20241011	112500	4416840	7540	7540	7540	7540	0
578	20241011	112400	4416840	7540	7540	7540	7540	0
579	20241011	112300	4416840	7540	7540	7540	7540	0
580	20241011	112200	4416840	7540	7540	7540	7540	0
581	20241011	112100	4416840	7540	7540	7540	7540	0
582	20241011	112000	4416840	7540	7540	7540	7540	0
583	20241011	111900	4416840	7540	7540	7540	7540	0
584	20241011	111800	4416840	7540	7540	7540	7540	0
585	20241011	111700	4416840	7540	7540	7540	7540	0
586	20241011	111600	4416840	7540	7540	7540	7540	0
587	20241011	111500	4416840	7540	7540	7540	7540	1
588	20241011	111400	4409300	7540	7540	7540	7540	47
589	20241011	111300	4054920	7500	7500	7500	7500	0
590	20241011	111200	4054920	7500	7500	7500	7500	0
591	20241011	111100	4054920	7500	7510	7510	7500	2
592	20241011	111000	4039910	7500	7500	7500	7500	0
593	20241011	110900	4039910	7500	7500	7500	7500	0
594	20241011	110800	4039910	7500	7500	7500	7500	0
595	20241011	110700	4039910	7500	7500	7500	7500	0
596	20241011	110600	4039910	7500	7500	7500	7500	0
597	20241011	110500	4039910	7500	7500	7500	7500	0
598	20241011	110400	4039910	7500	7500	7500	7500	0
599	20241011	110300	4039910	7500	7500	7500	7500	0
600	20241011	110200	4039910	7500	7500	7500	7500	0
601	20241011	110100	4039910	7500	7500	7500	7500	0
602	20241011	110000	4039910	7500	7500	7500	7500	0
603	20241011	105900	4039910	7500	7500	7500	7500	0
604	20241011	105800	4039910	7500	7500	7500	7500	0
605	20241011	105700	4039910	7500	7500	7500	7500	0
606	20241011	105600	4039910	7500	7500	7500	7500	0
607	20241011	105500	4039910	7500	7500	7500	7500	0
608	20241011	105400	4039910	7500	7500	7500	7500	0
609	20241011	105300	4039910	7500	7500	7500	7500	0
610	20241011	105200	4039910	7500	7500	7500	7500	0
611	20241011	105100	4039910	7500	7500	7500	7500	0
612	20241011	105000	4039910	7500	7500	7500	7500	0
613	20241011	104900	4039910	7500	7500	7500	7500	0
614	20241011	104800	4039910	7500	7500	7500	7500	0
615	20241011	104700	4039910	7500	7500	7500	7500	0
616	20241011	104600	4039910	7500	7500	7500	7500	0
617	20241011	104500	4039910	7500	7500	7500	7500	0
618	20241011	104400	4039910	7500	7500	7500	7500	0
619	20241011	104300	4039910	7500	7500	7500	7500	0
620	20241011	104200	4039910	7500	7500	7500	7500	0
621	20241011	104100	4039910	7500	7500	7500	7500	0
622	20241011	104000	4039910	7500	7500	7500	7500	0
623	20241011	103900	4039910	7500	7500	7500	7500	0
624	20241011	103800	4039910	7500	7500	7500	7500	0
625	20241011	103700	4039910	7500	7500	7500	7500	0
626	20241011	103600	4039910	7500	7500	7500	7500	0
627	20241011	103500	4039910	7500	7500	7500	7500	0
628	20241011	103400	4039910	7500	7500	7500	7500	0
629	20241011	103300	4039910	7500	7500	7500	7500	1
630	20241011	103200	4032410	7500	7500	7500	7500	0
631	20241011	103100	4032410	7500	7500	7500	7500	0
632	20241011	103000	4032410	7500	7500	7500	7500	0
633	20241011	102900	4032410	7500	7500	7500	7500	0
634	20241011	102800	4032410	7500	7500	7500	7500	0
635	20241011	102700	4032410	7500	7500	7500	7500	0
636	20241011	102600	4032410	7500	7500	7500	7500	0
637	20241011	102500	4032410	7500	7500	7500	7500	0
638	20241011	102400	4032410	7500	7500	7500	7500	0
639	20241011	102300	4032410	7500	7500	7500	7500	0
640	20241011	102200	4032410	7500	7500	7500	7500	1
641	20241011	102100	4024910	7550	7550	7550	7550	0
642	20241011	102000	4024910	7550	7550	7550	7550	0
643	20241011	101900	4024910	7550	7550	7550	7550	0
644	20241011	101800	4024910	7550	7550	7550	7550	0
645	20241011	101700	4024910	7550	7550	7550	7550	0
646	20241011	101600	4024910	7550	7550	7550	7550	0
647	20241011	101500	4024910	7550	7550	7550	7550	0
648	20241011	101400	4024910	7550	7550	7550	7550	0
649	20241011	101300	4024910	7550	7550	7550	7550	0
650	20241011	101200	4024910	7550	7550	7550	7550	0
651	20241011	101100	4024910	7550	7550	7550	7550	0
652	20241011	101000	4024910	7550	7550	7550	7550	0
653	20241011	100900	4024910	7550	7550	7550	7550	0
654	20241011	100800	4024910	7550	7550	7550	7550	0
655	20241011	100700	4024910	7550	7550	7550	7550	0
656	20241011	100600	4024910	7550	7550	7550	7550	0
657	20241011	100500	4024910	7550	7550	7550	7550	0
658	20241011	100400	4024910	7550	7550	7550	7550	0
659	20241011	100300	4024910	7550	7550	7550	7550	0
660	20241011	100200	4024910	7550	7550	7550	7550	0
661	20241011	100100	4024910	7550	7550	7550	7550	0
662	20241011	100000	4024910	7550	7550	7550	7550	0
663	20241011	095900	4024910	7550	7550	7550	7550	0
664	20241011	095800	4024910	7550	7550	7550	7550	0
665	20241011	095700	4024910	7550	7550	7550	7550	0
666	20241011	095600	4024910	7550	7550	7550	7550	0
667	20241011	095500	4024910	7550	7550	7550	7550	0
668	20241011	095400	4024910	7550	7550	7550	7550	0
669	20241011	095300	4024910	7550	7550	7550	7550	0
670	20241011	095200	4024910	7550	7550	7550	7550	0
671	20241011	095100	4024910	7550	7550	7550	7550	0
672	20241011	095000	4024910	7550	7550	7550	7550	0
673	20241011	094900	4024910	7550	7550	7550	7550	0
674	20241011	094800	4024910	7550	7540	7550	7540	140
675	20241011	094700	2969050	7500	7500	7500	7500	0
676	20241011	094600	2969050	7500	7500	7500	7500	0
677	20241011	094500	2969050	7500	7500	7500	7500	0
678	20241011	094400	2969050	7500	7500	7500	7500	0
679	20241011	094300	2969050	7500	7500	7500	7500	0
680	20241011	094200	2969050	7500	7500	7500	7500	1
681	20241011	094100	2961550	7500	7500	7500	7500	0
682	20241011	094000	2961550	7500	7500	7500	7500	0
683	20241011	093900	2961550	7500	7490	7500	7490	172
684	20241011	093800	1672540	7490	7490	7490	7490	0
685	20241011	093700	1672540	7490	7490	7490	7490	0
686	20241011	093600	1672540	7490	7490	7490	7490	1
687	20241011	093500	1665050	7460	7460	7460	7460	0
688	20241011	093400	1665050	7460	7460	7460	7460	0
689	20241011	093300	1665050	7460	7460	7460	7460	0
690	20241011	093200	1665050	7460	7460	7460	7460	0
691	20241011	093100	1665050	7460	7460	7460	7460	0
692	20241011	093000	1665050	7460	7470	7470	7460	8
693	20241011	092900	1605360	7500	7500	7500	7500	1
694	20241011	092800	1597860	7450	7450	7450	7450	50
695	20241011	092700	1225360	7500	7500	7500	7500	33
696	20241011	092600	977860	7450	7450	7450	7450	0
697	20241011	092500	977860	7450	7470	7500	7450	6
698	20241011	092400	933050	7490	7490	7490	7490	2
699	20241011	092300	918070	7500	7500	7500	7500	0
700	20241011	092200	918070	7500	7500	7500	7500	1
701	20241011	092100	910570	7520	7520	7520	7520	0
702	20241011	092000	910570	7520	7520	7520	7520	0
703	20241011	091900	910570	7520	7520	7520	7520	0
704	20241011	091800	910570	7520	7520	7520	7520	0
705	20241011	091700	910570	7520	7520	7520	7520	1
706	20241011	091600	903050	7520	7530	7530	7520	2
707	20241011	091500	888000	7540	7540	7540	7540	0
708	20241011	091400	888000	7540	7540	7540	7540	0
709	20241011	091300	888000	7540	7540	7540	7540	0
710	20241011	091200	888000	7540	7540	7540	7540	0
711	20241011	091100	888000	7540	7540	7540	7540	0
712	20241011	091000	888000	7540	7540	7540	7540	0
713	20241011	090900	888000	7540	7540	7540	7540	0
714	20241011	090800	888000	7540	7540	7540	7540	0
715	20241011	090700	888000	7540	7540	7540	7540	0
716	20241011	090600	888000	7540	7540	7540	7540	0
717	20241011	090500	888000	7540	7540	7540	7540	1
718	20241011	090400	880460	7550	7550	7550	7550	0
719	20241011	090300	880460	7550	7550	7550	7550	0
720	20241011	090200	880460	7550	7550	7550	7550	0
721	20241011	090100	880460	7550	7550	7550	7550	0
722	20241011	090000	880460	7550	7440	7550	7440	118