KissMeData/271980/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210300	106846310	15090	15090	15090	15090	200
3	20241011	210200	106846310	15090	15090	15090	15090	0
4	20241011	210100	106846310	15090	15090	15090	15090	0
5	20241011	210000	106846310	15090	15090	15090	15090	0
6	20241011	205900	106846310	15090	15090	15090	15090	0
7	20241011	205800	106846310	15090	15090	15090	15090	0
8	20241011	205700	106846310	15090	15090	15090	15090	0
9	20241011	205600	106846310	15090	15090	15090	15090	0
10	20241011	205500	106846310	15090	15090	15090	15090	0
11	20241011	205400	106846310	15090	15090	15090	15090	0
12	20241011	205300	106846310	15090	15090	15090	15090	0
13	20241011	205200	106846310	15090	15090	15090	15090	0
14	20241011	205100	106846310	15090	15090	15090	15090	0
15	20241011	205000	106846310	15090	15090	15090	15090	0
16	20241011	204900	106846310	15090	15090	15090	15090	0
17	20241011	204800	106846310	15090	15090	15090	15090	0
18	20241011	204700	106846310	15090	15090	15090	15090	0
19	20241011	204600	106846310	15090	15090	15090	15090	0
20	20241011	204500	106846310	15090	15090	15090	15090	0
21	20241011	204400	106846310	15090	15090	15090	15090	0
22	20241011	204300	106846310	15090	15090	15090	15090	0
23	20241011	204200	106846310	15090	15090	15090	15090	0
24	20241011	204100	106846310	15090	15090	15090	15090	0
25	20241011	204000	106846310	15090	15090	15090	15090	0
26	20241011	203900	106846310	15090	15090	15090	15090	0
27	20241011	203800	106846310	15090	15090	15090	15090	0
28	20241011	203700	106846310	15090	15090	15090	15090	0
29	20241011	203600	106846310	15090	15090	15090	15090	0
30	20241011	203500	106846310	15090	15090	15090	15090	0
31	20241011	203400	106846310	15090	15090	15090	15090	0
32	20241011	203300	106846310	15090	15090	15090	15090	200
33	20241011	203200	106846310	15090	15090	15090	15090	0
34	20241011	203100	106846310	15090	15090	15090	15090	0
35	20241011	203000	106846310	15090	15090	15090	15090	0
36	20241011	202900	106846310	15090	15090	15090	15090	0
37	20241011	202800	106846310	15090	15090	15090	15090	0
38	20241011	202700	106846310	15090	15090	15090	15090	0
39	20241011	202600	106846310	15090	15090	15090	15090	0
40	20241011	202500	106846310	15090	15090	15090	15090	0
41	20241011	202400	106846310	15090	15090	15090	15090	0
42	20241011	202300	106846310	15090	15090	15090	15090	0
43	20241011	202200	106846310	15090	15090	15090	15090	0
44	20241011	202100	106846310	15090	15090	15090	15090	0
45	20241011	202000	106846310	15090	15090	15090	15090	0
46	20241011	201900	106846310	15090	15090	15090	15090	0
47	20241011	201800	106846310	15090	15090	15090	15090	0
48	20241011	201700	106846310	15090	15090	15090	15090	0
49	20241011	201600	106846310	15090	15090	15090	15090	0
50	20241011	201500	106846310	15090	15090	15090	15090	0
51	20241011	201400	106846310	15090	15090	15090	15090	0
52	20241011	201300	106846310	15090	15090	15090	15090	0
53	20241011	201200	106846310	15090	15090	15090	15090	0
54	20241011	201100	106846310	15090	15090	15090	15090	0
55	20241011	201000	106846310	15090	15090	15090	15090	0
56	20241011	200900	106846310	15090	15090	15090	15090	0
57	20241011	200800	106846310	15090	15090	15090	15090	0
58	20241011	200700	106846310	15090	15090	15090	15090	0
59	20241011	200600	106846310	15090	15090	15090	15090	0
60	20241011	200500	106846310	15090	15090	15090	15090	0
61	20241011	200400	106846310	15090	15090	15090	15090	0
62	20241011	200300	106846310	15090	15090	15090	15090	200
63	20241011	200200	106846310	15090	15090	15090	15090	0
64	20241011	200100	106846310	15090	15090	15090	15090	0
65	20241011	200000	106846310	15090	15090	15090	15090	0
66	20241011	195900	106846310	15090	15090	15090	15090	0
67	20241011	195800	106846310	15090	15090	15090	15090	0
68	20241011	195700	106846310	15090	15090	15090	15090	0
69	20241011	195600	106846310	15090	15090	15090	15090	0
70	20241011	195500	106846310	15090	15090	15090	15090	0
71	20241011	195400	106846310	15090	15090	15090	15090	0
72	20241011	195300	106846310	15090	15090	15090	15090	0
73	20241011	195200	106846310	15090	15090	15090	15090	0
74	20241011	195100	106846310	15090	15090	15090	15090	0
75	20241011	195000	106846310	15090	15090	15090	15090	0
76	20241011	194900	106846310	15090	15090	15090	15090	0
77	20241011	194800	106846310	15090	15090	15090	15090	0
78	20241011	194700	106846310	15090	15090	15090	15090	0
79	20241011	194600	106846310	15090	15090	15090	15090	0
80	20241011	194500	106846310	15090	15090	15090	15090	0
81	20241011	194400	106846310	15090	15090	15090	15090	0
82	20241011	194300	106846310	15090	15090	15090	15090	0
83	20241011	194200	106846310	15090	15090	15090	15090	0
84	20241011	194100	106846310	15090	15090	15090	15090	0
85	20241011	194000	106846310	15090	15090	15090	15090	0
86	20241011	193900	106846310	15090	15090	15090	15090	0
87	20241011	193800	106846310	15090	15090	15090	15090	0
88	20241011	193700	106846310	15090	15090	15090	15090	0
89	20241011	193600	106846310	15090	15090	15090	15090	0
90	20241011	193500	106846310	15090	15090	15090	15090	0
91	20241011	193400	106846310	15090	15090	15090	15090	0
92	20241011	193300	106846310	15090	15090	15090	15090	200
93	20241011	193200	106846310	15090	15090	15090	15090	0
94	20241011	193100	106846310	15090	15090	15090	15090	0
95	20241011	193000	106846310	15090	15090	15090	15090	0
96	20241011	192900	106846310	15090	15090	15090	15090	0
97	20241011	192800	106846310	15090	15090	15090	15090	0
98	20241011	192700	106846310	15090	15090	15090	15090	0
99	20241011	192600	106846310	15090	15090	15090	15090	0
100	20241011	192500	106846310	15090	15090	15090	15090	0
101	20241011	192400	106846310	15090	15090	15090	15090	0
102	20241011	192300	106846310	15090	15090	15090	15090	0
103	20241011	192200	106846310	15090	15090	15090	15090	0
104	20241011	192100	106846310	15090	15090	15090	15090	0
105	20241011	192000	106846310	15090	15090	15090	15090	0
106	20241011	191900	106846310	15090	15090	15090	15090	0
107	20241011	191800	106846310	15090	15090	15090	15090	0
108	20241011	191700	106846310	15090	15090	15090	15090	0
109	20241011	191600	106846310	15090	15090	15090	15090	0
110	20241011	191500	106846310	15090	15090	15090	15090	0
111	20241011	191400	106846310	15090	15090	15090	15090	0
112	20241011	191300	106846310	15090	15090	15090	15090	0
113	20241011	191200	106846310	15090	15090	15090	15090	0
114	20241011	191100	106846310	15090	15090	15090	15090	0
115	20241011	191000	106846310	15090	15090	15090	15090	0
116	20241011	190900	106846310	15090	15090	15090	15090	0
117	20241011	190800	106846310	15090	15090	15090	15090	0
118	20241011	190700	106846310	15090	15090	15090	15090	0
119	20241011	190600	106846310	15090	15090	15090	15090	0
120	20241011	190500	106846310	15090	15090	15090	15090	0
121	20241011	190400	106846310	15090	15090	15090	15090	0
122	20241011	190300	106846310	15090	15090	15090	15090	200
123	20241011	190200	106846310	15090	15090	15090	15090	0
124	20241011	190100	106846310	15090	15090	15090	15090	0
125	20241011	190000	106846310	15090	15090	15090	15090	0
126	20241011	185900	106846310	15090	15090	15090	15090	0
127	20241011	185800	106846310	15090	15090	15090	15090	0
128	20241011	185700	106846310	15090	15090	15090	15090	0
129	20241011	185600	106846310	15090	15090	15090	15090	0
130	20241011	185500	106846310	15090	15090	15090	15090	0
131	20241011	185400	106846310	15090	15090	15090	15090	0
132	20241011	185300	106846310	15090	15090	15090	15090	0
133	20241011	185200	106846310	15090	15090	15090	15090	0
134	20241011	185100	106846310	15090	15090	15090	15090	0
135	20241011	185000	106846310	15090	15090	15090	15090	0
136	20241011	184900	106846310	15090	15090	15090	15090	0
137	20241011	184800	106846310	15090	15090	15090	15090	0
138	20241011	184700	106846310	15090	15090	15090	15090	0
139	20241011	184600	106846310	15090	15090	15090	15090	0
140	20241011	184500	106846310	15090	15090	15090	15090	0
141	20241011	184400	106846310	15090	15090	15090	15090	0
142	20241011	184300	106846310	15090	15090	15090	15090	0
143	20241011	184200	106846310	15090	15090	15090	15090	0
144	20241011	184100	106846310	15090	15090	15090	15090	0
145	20241011	184000	106846310	15090	15090	15090	15090	0
146	20241011	183900	106846310	15090	15090	15090	15090	0
147	20241011	183800	106846310	15090	15090	15090	15090	0
148	20241011	183700	106846310	15090	15090	15090	15090	0
149	20241011	183600	106846310	15090	15090	15090	15090	0
150	20241011	183500	106846310	15090	15090	15090	15090	0
151	20241011	183400	106846310	15090	15090	15090	15090	0
152	20241011	183300	106846310	15090	15090	15090	15090	200
153	20241011	183200	106846310	15090	15090	15090	15090	0
154	20241011	183100	106846310	15090	15090	15090	15090	0
155	20241011	183000	106846310	15090	15090	15090	15090	0
156	20241011	182900	106846310	15090	15090	15090	15090	0
157	20241011	182800	106846310	15090	15090	15090	15090	0
158	20241011	182700	106846310	15090	15090	15090	15090	0
159	20241011	182600	106846310	15090	15090	15090	15090	0
160	20241011	182500	106846310	15090	15090	15090	15090	0
161	20241011	182400	106846310	15090	15090	15090	15090	0
162	20241011	182300	106846310	15090	15090	15090	15090	0
163	20241011	182200	106846310	15090	15090	15090	15090	0
164	20241011	182100	106846310	15090	15090	15090	15090	0
165	20241011	182000	106846310	15090	15090	15090	15090	0
166	20241011	181900	106846310	15090	15090	15090	15090	0
167	20241011	181800	106846310	15090	15090	15090	15090	0
168	20241011	181700	106846310	15090	15090	15090	15090	0
169	20241011	181600	106846310	15090	15090	15090	15090	0
170	20241011	181500	106846310	15090	15090	15090	15090	0
171	20241011	181400	106846310	15090	15090	15090	15090	0
172	20241011	181300	106846310	15090	15090	15090	15090	0
173	20241011	181200	106846310	15090	15090	15090	15090	0
174	20241011	181100	106846310	15090	15090	15090	15090	0
175	20241011	181000	106846310	15090	15090	15090	15090	0
176	20241011	180900	106846310	15090	15090	15090	15090	0
177	20241011	180800	106846310	15090	15090	15090	15090	0
178	20241011	180700	106846310	15090	15090	15090	15090	0
179	20241011	180600	106846310	15090	15090	15090	15090	0
180	20241011	180500	106846310	15090	15090	15090	15090	0
181	20241011	180400	106846310	15090	15090	15090	15090	0
182	20241011	180300	106846310	15090	15090	15090	15090	200
183	20241011	180200	106846310	15090	15090	15090	15090	0
184	20241011	180100	106846310	15090	15090	15090	15090	0
185	20241011	180000	106846310	15090	15090	15090	15090	0
186	20241011	175900	106846310	15090	15090	15090	15090	0
187	20241011	175800	106846310	15090	15090	15090	15090	0
188	20241011	175700	106846310	15090	15090	15090	15090	0
189	20241011	175600	106846310	15090	15090	15090	15090	0
190	20241011	175500	106846310	15090	15090	15090	15090	0
191	20241011	175400	106846310	15090	15090	15090	15090	0
192	20241011	175300	106846310	15090	15090	15090	15090	0
193	20241011	175200	106846310	15090	15090	15090	15090	0
194	20241011	175100	106846310	15090	15090	15090	15090	0
195	20241011	175000	106846310	15090	15090	15090	15090	0
196	20241011	174900	106846310	15090	15090	15090	15090	0
197	20241011	174800	106846310	15090	15090	15090	15090	0
198	20241011	174700	106846310	15090	15090	15090	15090	0
199	20241011	174600	106846310	15090	15090	15090	15090	0
200	20241011	174500	106846310	15090	15090	15090	15090	0
201	20241011	174400	106846310	15090	15090	15090	15090	0
202	20241011	174300	106846310	15090	15090	15090	15090	0
203	20241011	174200	106846310	15090	15090	15090	15090	0
204	20241011	174100	106846310	15090	15090	15090	15090	0
205	20241011	174000	106846310	15090	15090	15090	15090	0
206	20241011	173900	106846310	15090	15090	15090	15090	0
207	20241011	173800	106846310	15090	15090	15090	15090	0
208	20241011	173700	106846310	15090	15090	15090	15090	0
209	20241011	173600	106846310	15090	15090	15090	15090	0
210	20241011	173500	106846310	15090	15090	15090	15090	0
211	20241011	173400	106846310	15090	15090	15090	15090	0
212	20241011	173300	106846310	15090	15090	15090	15090	200
213	20241011	173200	106846310	15090	15090	15090	15090	0
214	20241011	173100	106846310	15090	15090	15090	15090	0
215	20241011	173000	106846310	15090	15090	15090	15090	0
216	20241011	172900	106846310	15090	15090	15090	15090	0
217	20241011	172800	106846310	15090	15090	15090	15090	0
218	20241011	172700	106846310	15090	15090	15090	15090	0
219	20241011	172600	106846310	15090	15090	15090	15090	0
220	20241011	172500	106846310	15090	15090	15090	15090	0
221	20241011	172400	106846310	15090	15090	15090	15090	0
222	20241011	172300	106846310	15090	15090	15090	15090	0
223	20241011	172200	106846310	15090	15090	15090	15090	0
224	20241011	172100	106846310	15090	15090	15090	15090	0
225	20241011	172000	106846310	15090	15090	15090	15090	0
226	20241011	171900	106846310	15090	15090	15090	15090	0
227	20241011	171800	106846310	15090	15090	15090	15090	0
228	20241011	171700	106846310	15090	15090	15090	15090	0
229	20241011	171600	106846310	15090	15090	15090	15090	0
230	20241011	171500	106846310	15090	15090	15090	15090	0
231	20241011	171400	106846310	15090	15090	15090	15090	0
232	20241011	171300	106846310	15090	15090	15090	15090	0
233	20241011	171200	106846310	15090	15090	15090	15090	0
234	20241011	171100	106846310	15090	15090	15090	15090	0
235	20241011	171000	106846310	15090	15090	15090	15090	0
236	20241011	170900	106846310	15090	15090	15090	15090	0
237	20241011	170800	106846310	15090	15090	15090	15090	0
238	20241011	170700	106846310	15090	15090	15090	15090	0
239	20241011	170600	106846310	15090	15090	15090	15090	0
240	20241011	170500	106846310	15090	15090	15090	15090	0
241	20241011	170400	106846310	15090	15090	15090	15090	0
242	20241011	170300	106846310	15090	15090	15090	15090	200
243	20241011	170200	106846310	15090	15090	15090	15090	0
244	20241011	170100	106846310	15090	15090	15090	15090	0
245	20241011	170000	106846310	15090	15090	15090	15090	0
246	20241011	165900	106846310	15090	15090	15090	15090	0
247	20241011	165800	106846310	15090	15090	15090	15090	0
248	20241011	165700	106846310	15090	15090	15090	15090	0
249	20241011	165600	106846310	15090	15090	15090	15090	0
250	20241011	165500	106846310	15090	15090	15090	15090	0
251	20241011	165400	106846310	15090	15090	15090	15090	0
252	20241011	165300	106846310	15090	15090	15090	15090	0
253	20241011	165200	106846310	15090	15090	15090	15090	0
254	20241011	165100	106846310	15090	15090	15090	15090	0
255	20241011	165000	106846310	15090	15090	15090	15090	0
256	20241011	164900	106846310	15090	15090	15090	15090	0
257	20241011	164800	106846310	15090	15090	15090	15090	0
258	20241011	164700	106846310	15090	15090	15090	15090	0
259	20241011	164600	106846310	15090	15090	15090	15090	0
260	20241011	164500	106846310	15090	15090	15090	15090	0
261	20241011	164400	106846310	15090	15090	15090	15090	0
262	20241011	164300	106846310	15090	15090	15090	15090	0
263	20241011	164200	106846310	15090	15090	15090	15090	0
264	20241011	164100	106846310	15090	15090	15090	15090	0
265	20241011	164000	106846310	15090	15090	15090	15090	0
266	20241011	163900	106846310	15090	15090	15090	15090	0
267	20241011	163800	106846310	15090	15090	15090	15090	0
268	20241011	163700	106846310	15090	15090	15090	15090	0
269	20241011	163600	106846310	15090	15090	15090	15090	0
270	20241011	163500	106846310	15090	15090	15090	15090	0
271	20241011	163400	106846310	15090	15090	15090	15090	0
272	20241011	163300	106846310	15090	15090	15090	15090	200
273	20241011	163200	106846310	15090	15090	15090	15090	0
274	20241011	163100	106846310	15090	15090	15090	15090	0
275	20241011	163000	106846310	15090	15090	15090	15090	0
276	20241011	162900	106846310	15090	15090	15090	15090	0
277	20241011	162800	106846310	15090	15090	15090	15090	0
278	20241011	162700	106846310	15090	15090	15090	15090	0
279	20241011	162600	106846310	15090	15090	15090	15090	0
280	20241011	162500	106846310	15090	15090	15090	15090	0
281	20241011	162400	106846310	15090	15090	15090	15090	0
282	20241011	162300	106846310	15090	15090	15090	15090	0
283	20241011	162200	106846310	15090	15090	15090	15090	0
284	20241011	162100	106846310	15090	15090	15090	15090	0
285	20241011	162000	106846310	15090	15090	15090	15090	0
286	20241011	161900	106846310	15090	15090	15090	15090	0
287	20241011	161800	106846310	15090	15090	15090	15090	0
288	20241011	161700	106846310	15090	15090	15090	15090	0
289	20241011	161600	106846310	15090	15090	15090	15090	0
290	20241011	161500	106846310	15090	15090	15090	15090	0
291	20241011	161400	106846310	15090	15090	15090	15090	0
292	20241011	161300	106846310	15090	15090	15090	15090	0
293	20241011	161200	106846310	15090	15090	15090	15090	0
294	20241011	161100	106846310	15090	15090	15090	15090	0
295	20241011	161000	106846310	15090	15090	15090	15090	0
296	20241011	160900	106846310	15090	15090	15090	15090	0
297	20241011	160800	106846310	15090	15090	15090	15090	0
298	20241011	160700	106846310	15090	15090	15090	15090	0
299	20241011	160600	106846310	15090	15090	15090	15090	0
300	20241011	160500	106846310	15090	15090	15090	15090	0
301	20241011	160400	106846310	15090	15090	15090	15090	0
302	20241011	160300	106846310	15090	15090	15090	15090	200
303	20241011	160200	106846310	15090	15090	15090	15090	0
304	20241011	160100	106846310	15090	15090	15090	15090	0
305	20241011	160000	106846310	15090	15090	15090	15090	0
306	20241011	155900	106846310	15090	15090	15090	15090	0
307	20241011	155800	106846310	15090	15090	15090	15090	0
308	20241011	155700	106846310	15090	15090	15090	15090	0
309	20241011	155600	106846310	15090	15090	15090	15090	0
310	20241011	155500	106846310	15090	15090	15090	15090	0
311	20241011	155400	106846310	15090	15090	15090	15090	0
312	20241011	155300	106846310	15090	15090	15090	15090	0
313	20241011	155200	106846310	15090	15090	15090	15090	0
314	20241011	155100	106846310	15090	15090	15090	15090	0
315	20241011	155000	106846310	15090	15090	15090	15090	0
316	20241011	154900	106846310	15090	15090	15090	15090	0
317	20241011	154800	106846310	15090	15090	15090	15090	0
318	20241011	154700	106846310	15090	15090	15090	15090	0
319	20241011	154600	106846310	15090	15090	15090	15090	0
320	20241011	154500	106846310	15090	15090	15090	15090	0
321	20241011	154400	106846310	15090	15090	15090	15090	0
322	20241011	154300	106846310	15090	15090	15090	15090	0
323	20241011	154200	106846310	15090	15090	15090	15090	0
324	20241011	154100	106846310	15090	15090	15090	15090	0
325	20241011	154000	106846310	15090	15090	15090	15090	0
326	20241011	153900	106846310	15090	15090	15090	15090	0
327	20241011	153800	106846310	15090	15090	15090	15090	0
328	20241011	153700	106846310	15090	15090	15090	15090	0
329	20241011	153600	106846310	15090	15090	15090	15090	0
330	20241011	153500	106846310	15090	15090	15090	15090	0
331	20241011	153400	106846310	15090	15090	15090	15090	0
332	20241011	153300	106846310	15090	15090	15090	15090	200
333	20241011	153200	106846310	15090	15090	15090	15090	0
334	20241011	153100	106846310	15090	15090	15090	15090	0
335	20241011	153000	106846310	15090	15090	15090	15090	200
336	20241011	152900	103828310	14950	14950	14950	14950	0
337	20241011	152800	103828310	14950	14950	14950	14950	0
338	20241011	152700	103828310	14950	14950	14950	14950	0
339	20241011	152600	103828310	14950	14950	14950	14950	0
340	20241011	152500	103828310	14950	14950	14950	14950	0
341	20241011	152400	103828310	14950	14950	14950	14950	0
342	20241011	152300	103828310	14950	14950	14950	14950	0
343	20241011	152200	103828310	14950	14950	14950	14950	0
344	20241011	152100	103828310	14950	14950	14950	14950	0
345	20241011	152000	103828310	14950	14950	14950	14950	0
346	20241011	151900	103828310	14950	15000	15000	14950	139
347	20241011	151800	101748060	15000	15000	15000	15000	33
348	20241011	151700	101253060	15000	15000	15000	15000	12
349	20241011	151600	101073060	14950	14950	14950	14950	0
350	20241011	151500	101073060	14950	14950	14950	14950	0
351	20241011	151400	101073060	14950	14950	14950	14950	0
352	20241011	151300	101073060	14950	14950	14950	14950	0
353	20241011	151200	101073060	14950	14950	14950	14950	0
354	20241011	151100	101073060	14950	14950	14950	14950	0
355	20241011	151000	101073060	14950	14950	14950	14950	0
356	20241011	150900	101073060	14950	14950	14950	14950	0
357	20241011	150800	101073060	14950	14950	14950	14950	0
358	20241011	150700	101073060	14950	14950	14950	14950	0
359	20241011	150600	101073060	14950	14950	14950	14950	0
360	20241011	150500	101073060	14950	14950	14950	14950	0
361	20241011	150400	101073060	14950	14950	14950	14950	0
362	20241011	150300	101073060	14950	14950	14950	14950	0
363	20241011	150200	101073060	14950	14950	14950	14950	3
364	20241011	150100	101028210	14950	14950	14950	14950	0
365	20241011	150000	101028210	14950	14950	14950	14950	0
366	20241011	145900	101028210	14950	14950	14950	14950	0
367	20241011	145800	101028210	14950	14950	14950	14950	0
368	20241011	145700	101028210	14950	14950	14950	14950	0
369	20241011	145600	101028210	14950	14950	14950	14950	0
370	20241011	145500	101028210	14950	14950	14950	14950	0
371	20241011	145400	101028210	14950	14950	14950	14950	0
372	20241011	145300	101028210	14950	14950	14950	14950	0
373	20241011	145200	101028210	14950	15050	15060	14950	48
374	20241011	145100	100306200	15050	15050	15050	15050	1
375	20241011	145000	100291150	14940	14940	14940	14940	0
376	20241011	144900	100291150	14940	14940	14940	14940	0
377	20241011	144800	100291150	14940	14940	14940	14940	0
378	20241011	144700	100291150	14940	14940	14940	14940	0
379	20241011	144600	100291150	14940	14940	14940	14940	0
380	20241011	144500	100291150	14940	14940	14940	14940	0
381	20241011	144400	100291150	14940	14940	14940	14940	0
382	20241011	144300	100291150	14940	15000	15000	14940	133
383	20241011	144200	98299030	15000	15000	15000	15000	0
384	20241011	144100	98299030	15000	15000	15000	15000	0
385	20241011	144000	98299030	15000	15000	15000	15000	0
386	20241011	143900	98299030	15000	15000	15000	15000	0
387	20241011	143800	98299030	15000	15000	15000	15000	0
388	20241011	143700	98299030	15000	14980	15000	14980	85
389	20241011	143600	97025110	14940	14940	14940	14940	0
390	20241011	143500	97025110	14940	14950	14950	14940	165
391	20241011	143400	94559940	15100	14950	15100	14950	102
392	20241011	143300	93021890	14950	15010	15080	14950	270
393	20241011	143200	88966780	14950	14950	14950	14950	0
394	20241011	143100	88966780	14950	14950	14950	14950	1
395	20241011	143000	88951830	14950	14950	14950	14950	0
396	20241011	142900	88951830	14950	14950	14950	14950	0
397	20241011	142800	88951830	14950	15000	15000	14950	146
398	20241011	142700	86763330	15000	15000	15000	15000	0
399	20241011	142600	86763330	15000	15000	15000	15000	0
400	20241011	142500	86763330	15000	15000	15000	15000	71
401	20241011	142400	85698330	15000	15000	15000	15000	0
402	20241011	142300	85698330	15000	15000	15000	15000	0
403	20241011	142200	85698330	15000	15000	15000	15000	0
404	20241011	142100	85698330	15000	15000	15000	15000	67
405	20241011	142000	84693330	15000	15000	15000	15000	0
406	20241011	141900	84693330	15000	15000	15000	15000	0
407	20241011	141800	84693330	15000	15000	15000	15000	1
408	20241011	141700	84678330	15000	15000	15000	15000	0
409	20241011	141600	84678330	15000	15000	15000	15000	0
410	20241011	141500	84678330	15000	15000	15000	15000	0
411	20241011	141400	84678330	15000	15000	15000	15000	11
412	20241011	141300	84513330	15000	15000	15000	15000	0
413	20241011	141200	84513330	15000	15000	15000	15000	0
414	20241011	141100	84513330	15000	15000	15000	15000	0
415	20241011	141000	84513330	15000	15000	15000	15000	1
416	20241011	140900	84498330	14940	14940	14940	14940	0
417	20241011	140800	84498330	14940	14940	14940	14940	0
418	20241011	140700	84498330	14940	14940	14940	14940	0
419	20241011	140600	84498330	14940	14940	14940	14940	0
420	20241011	140500	84498330	14940	14990	15010	14940	222
421	20241011	140400	81170020	14940	14940	14940	14940	0
422	20241011	140300	81170020	14940	14940	14940	14940	0
423	20241011	140200	81170020	14940	14940	14940	14940	0
424	20241011	140100	81170020	14940	14940	14940	14940	0
425	20241011	140000	81170020	14940	14940	14940	14940	0
426	20241011	135900	81170020	14940	14940	14940	14940	0
427	20241011	135800	81170020	14940	14940	14940	14940	0
428	20241011	135700	81170020	14940	14940	14940	14940	0
429	20241011	135600	81170020	14940	14940	14940	14940	4
430	20241011	135500	81110260	14940	14940	14940	14940	50
431	20241011	135400	80363260	14940	14940	14940	14940	0
432	20241011	135300	80363260	14940	14940	14940	14940	0
433	20241011	135200	80363260	14940	14940	14940	14940	0
434	20241011	135100	80363260	14940	14940	14940	14940	0
435	20241011	135000	80363260	14940	15000	15000	14940	2
436	20241011	134900	80333320	14940	14940	14940	14940	0
437	20241011	134800	80333320	14940	14940	14940	14940	31
438	20241011	134700	79870180	14940	15000	15000	14940	244
439	20241011	134600	76214020	14950	14950	14950	14950	0
440	20241011	134500	76214020	14950	14950	14950	14950	0
441	20241011	134400	76214020	14950	14950	14950	14950	0
442	20241011	134300	76214020	14950	14950	14950	14950	0
443	20241011	134200	76214020	14950	14950	14950	14950	0
444	20241011	134100	76214020	14950	14950	14950	14950	0
445	20241011	134000	76214020	14950	14950	14950	14950	0
446	20241011	133900	76214020	14950	14950	14950	14950	0
447	20241011	133800	76214020	14950	14950	14950	14950	0
448	20241011	133700	76214020	14950	14950	14950	14950	0
449	20241011	133600	76214020	14950	14950	14950	14950	0
450	20241011	133500	76214020	14950	14950	14950	14950	0
451	20241011	133400	76214020	14950	14950	14950	14950	0
452	20241011	133300	76214020	14950	14950	14950	14950	2
453	20241011	133200	76184120	14950	14950	14950	14950	0
454	20241011	133100	76184120	14950	15060	15070	14950	99
455	20241011	133000	74693450	15070	15070	15070	15070	0
456	20241011	132900	74693450	15070	15070	15070	15070	0
457	20241011	132800	74693450	15070	15070	15070	15070	0
458	20241011	132700	74693450	15070	15070	15070	15070	0
459	20241011	132600	74693450	15070	15070	15070	15070	0
460	20241011	132500	74693450	15070	15070	15070	15070	0
461	20241011	132400	74693450	15070	15070	15070	15070	0
462	20241011	132300	74693450	15070	15060	15070	15060	170
463	20241011	132200	72131800	14950	15010	15070	14950	168
464	20241011	132100	69606980	15010	15010	15010	15010	0
465	20241011	132000	69606980	15010	15010	15010	15010	0
466	20241011	131900	69606980	15010	15010	15010	15010	0
467	20241011	131800	69606980	15010	15010	15010	15010	0
468	20241011	131700	69606980	15010	15010	15010	15010	0
469	20241011	131600	69606980	15010	15010	15010	15010	1
470	20241011	131500	69591970	14940	14940	14940	14940	0
471	20241011	131400	69591970	14940	14940	14940	14940	0
472	20241011	131300	69591970	14940	14940	14940	14940	0
473	20241011	131200	69591970	14940	14940	14940	14940	0
474	20241011	131100	69591970	14940	14940	14940	14940	0
475	20241011	131000	69591970	14940	14940	14940	14940	0
476	20241011	130900	69591970	14940	14940	14940	14940	3
477	20241011	130800	69547150	14950	14950	14950	14950	5
478	20241011	130700	69472400	14950	14950	14950	14950	15
479	20241011	130600	69248150	14950	14950	15020	14950	63
480	20241011	130500	68306230	14950	14950	14950	14950	283
481	20241011	130400	64075380	14950	14960	14960	14950	37
482	20241011	130300	63521970	15050	15050	15050	15050	0
483	20241011	130200	63521970	15050	15050	15050	15050	0
484	20241011	130100	63521970	15050	15050	15050	15050	0
485	20241011	130000	63521970	15050	14960	15050	14960	2
486	20241011	125900	63491960	14960	15050	15050	14960	10
487	20241011	125800	63342180	15060	15060	15060	15060	0
488	20241011	125700	63342180	15060	15060	15060	15060	0
489	20241011	125600	63342180	15060	15060	15060	15060	1
490	20241011	125500	63327120	14960	14960	14960	14960	0
491	20241011	125400	63327120	14960	14960	14960	14960	0
492	20241011	125300	63327120	14960	14960	14960	14960	0
493	20241011	125200	63327120	14960	14960	14960	14960	0
494	20241011	125100	63327120	14960	14960	14960	14960	0
495	20241011	125000	63327120	14960	14960	14960	14960	0
496	20241011	124900	63327120	14960	14960	14960	14960	0
497	20241011	124800	63327120	14960	14960	14960	14960	0
498	20241011	124700	63327120	14960	14960	14960	14960	0
499	20241011	124600	63327120	14960	14960	14960	14960	0
500	20241011	124500	63327120	14960	14970	14970	14960	6
501	20241011	124400	63237350	14970	15010	15060	14960	209
502	20241011	124300	60095560	15000	15000	15000	15000	0
503	20241011	124200	60095560	15000	15000	15000	15000	0
504	20241011	124100	60095560	15000	15000	15000	15000	0
505	20241011	124000	60095560	15000	15000	15000	15000	1
506	20241011	123900	60080560	14960	14960	14960	14960	0
507	20241011	123800	60080560	14960	14960	14960	14960	0
508	20241011	123700	60080560	14960	14960	14960	14960	0
509	20241011	123600	60080560	14960	14960	14960	14960	0
510	20241011	123500	60080560	14960	14960	14960	14960	3
511	20241011	123400	60035680	14960	14960	14960	14960	0
512	20241011	123300	60035680	14960	14960	14960	14960	10
513	20241011	123200	59886080	14960	14960	14960	14960	0
514	20241011	123100	59886080	14960	14960	14960	14960	2
515	20241011	123000	59856160	15060	15060	15060	15060	0
516	20241011	122900	59856160	15060	15060	15060	15060	0
517	20241011	122800	59856160	15060	15060	15060	15060	10
518	20241011	122700	59705560	14950	14950	14950	14950	0
519	20241011	122600	59705560	14950	14950	14950	14950	0
520	20241011	122500	59705560	14950	14950	14950	14950	0
521	20241011	122400	59705560	14950	14950	14950	14950	0
522	20241011	122300	59705560	14950	14950	14950	14950	0
523	20241011	122200	59705560	14950	14950	14950	14950	0
524	20241011	122100	59705560	14950	14950	14950	14950	0
525	20241011	122000	59705560	14950	14950	14950	14950	0
526	20241011	121900	59705560	14950	14960	14960	14950	22
527	20241011	121800	59376540	14960	14960	14960	14960	0
528	20241011	121700	59376540	14960	14960	14960	14960	0
529	20241011	121600	59376540	14960	14960	14960	14960	0
530	20241011	121500	59376540	14960	14960	14960	14960	0
531	20241011	121400	59376540	14960	14960	14960	14960	0
532	20241011	121300	59376540	14960	14960	14960	14960	0
533	20241011	121200	59376540	14960	14960	14960	14960	0
534	20241011	121100	59376540	14960	15060	15060	14960	167
535	20241011	121000	56865320	15060	15060	15060	15060	0
536	20241011	120900	56865320	15060	15060	15060	15060	26
537	20241011	120800	56473760	15060	15060	15060	15060	0
538	20241011	120700	56473760	15060	15060	15060	15060	1
539	20241011	120600	56458700	15060	15060	15060	15060	0
540	20241011	120500	56458700	15060	15060	15060	15060	4
541	20241011	120400	56398460	15060	15060	15060	15060	52
542	20241011	120300	55615340	15070	15080	15080	15060	264
543	20241011	120200	51636440	15070	15070	15070	15070	0
544	20241011	120100	51636440	15070	15060	15070	15060	233
545	20241011	120000	48127310	15050	15050	15050	15050	56
546	20241011	115900	47284510	15040	15040	15040	15040	34
547	20241011	115800	46773150	15040	15040	15040	15040	89
548	20241011	115700	45434590	14950	14950	14950	14950	0
549	20241011	115600	45434590	14950	14950	14950	14950	0
550	20241011	115500	45434590	14950	14950	14950	14950	0
551	20241011	115400	45434590	14950	14950	14950	14950	0
552	20241011	115300	45434590	14950	14950	14950	14950	0
553	20241011	115200	45434590	14950	14950	14950	14950	0
554	20241011	115100	45434590	14950	14950	14950	14950	0
555	20241011	115000	45434590	14950	14950	14950	14950	0
556	20241011	114900	45434590	14950	14950	14950	14950	0
557	20241011	114800	45434590	14950	14950	14950	14950	0
558	20241011	114700	45434590	14950	14950	14950	14950	0
559	20241011	114600	45434590	14950	14950	14950	14950	0
560	20241011	114500	45434590	14950	14950	14950	14950	0
561	20241011	114400	45434590	14950	14950	14950	14950	0
562	20241011	114300	45434590	14950	14950	14950	14950	0
563	20241011	114200	45434590	14950	14950	14950	14950	0
564	20241011	114100	45434590	14950	14950	14950	14950	1
565	20241011	114000	45419640	14950	14950	14950	14950	0
566	20241011	113900	45419640	14950	14950	14950	14950	0
567	20241011	113800	45419640	14950	14950	14950	14950	0
568	20241011	113700	45419640	14950	14950	14950	14950	0
569	20241011	113600	45419640	14950	14950	14950	14950	0
570	20241011	113500	45419640	14950	14950	14950	14950	0
571	20241011	113400	45419640	14950	14950	14950	14950	14
572	20241011	113300	45210340	14950	14950	15040	14950	247
573	20241011	113200	41502390	14960	14960	14960	14960	0
574	20241011	113100	41502390	14960	14950	15040	14950	464
575	20241011	113000	34534710	14950	14950	14950	14950	52
576	20241011	112900	33757310	14950	14950	14950	14950	14
577	20241011	112800	33548010	14950	14960	14960	14950	558
578	20241011	112700	25202080	14960	14960	14960	14960	0
579	20241011	112600	25202080	14960	14960	14960	14960	96
580	20241011	112500	23765920	14960	14980	14980	14960	553
581	20241011	112400	15487720	14980	14980	14980	14980	0
582	20241011	112300	15487720	14980	14980	14980	14980	0
583	20241011	112200	15487720	14980	14980	14980	14980	0
584	20241011	112100	15487720	14980	15030	15030	14980	54
585	20241011	112000	14676650	14970	14970	14970	14970	0
586	20241011	111900	14676650	14970	14970	14970	14970	0
587	20241011	111800	14676650	14970	14970	14970	14970	0
588	20241011	111700	14676650	14970	14970	14970	14970	0
589	20241011	111600	14676650	14970	14970	14970	14970	0
590	20241011	111500	14676650	14970	15020	15020	14970	153
591	20241011	111400	12380140	15020	15020	15020	15020	6
592	20241011	111300	12290020	15020	15020	15020	15020	44
593	20241011	111200	11629140	15020	15020	15020	15020	1
594	20241011	111100	11614120	14980	14980	14980	14980	0
595	20241011	111000	11614120	14980	14980	14980	14980	0
596	20241011	110900	11614120	14980	14980	14980	14980	0
597	20241011	110800	11614120	14980	14980	14980	14980	0
598	20241011	110700	11614120	14980	14980	14980	14980	0
599	20241011	110600	11614120	14980	14980	14980	14980	0
600	20241011	110500	11614120	14980	14980	14980	14980	0
601	20241011	110400	11614120	14980	14980	14980	14980	0
602	20241011	110300	11614120	14980	14980	14980	14980	0
603	20241011	110200	11614120	14980	14980	14980	14980	0
604	20241011	110100	11614120	14980	14980	14980	14980	0
605	20241011	110000	11614120	14980	14980	14980	14980	0
606	20241011	105900	11614120	14980	14980	14980	14980	0
607	20241011	105800	11614120	14980	14980	14980	14980	0
608	20241011	105700	11614120	14980	14980	14980	14980	0
609	20241011	105600	11614120	14980	14980	14980	14980	0
610	20241011	105500	11614120	14980	14980	14980	14980	0
611	20241011	105400	11614120	14980	14980	14980	14980	0
612	20241011	105300	11614120	14980	14980	14980	14980	0
613	20241011	105200	11614120	14980	14980	14980	14980	0
614	20241011	105100	11614120	14980	14980	14980	14980	0
615	20241011	105000	11614120	14980	14980	14980	14980	5
616	20241011	104900	11539220	14970	14970	14970	14970	0
617	20241011	104800	11539220	14970	14970	14970	14970	0
618	20241011	104700	11539220	14970	14970	14970	14970	0
619	20241011	104600	11539220	14970	14970	14970	14970	3
620	20241011	104500	11494310	14970	14980	14980	14970	65
621	20241011	104400	10520760	14980	14980	14980	14980	0
622	20241011	104300	10520760	14980	14980	14980	14980	0
623	20241011	104200	10520760	14980	14980	14980	14980	0
624	20241011	104100	10520760	14980	14980	14980	14980	0
625	20241011	104000	10520760	14980	14980	14980	14980	0
626	20241011	103900	10520760	14980	14980	14980	14980	1
627	20241011	103800	10505780	15020	15020	15020	15020	7
628	20241011	103700	10400640	14980	14980	14980	14980	0
629	20241011	103600	10400640	14980	14980	14980	14980	0
630	20241011	103500	10400640	14980	14980	14980	14980	0
631	20241011	103400	10400640	14980	14980	14980	14980	0
632	20241011	103300	10400640	14980	14980	14980	14980	0
633	20241011	103200	10400640	14980	14980	14980	14980	0
634	20241011	103100	10400640	14980	14980	14980	14980	0
635	20241011	103000	10400640	14980	14980	14980	14980	1
636	20241011	102900	10385660	15020	15020	15020	15020	2
637	20241011	102800	10355620	14960	14960	14960	14960	0
638	20241011	102700	10355620	14960	14960	14960	14960	0
639	20241011	102600	10355620	14960	14960	14960	14960	5
640	20241011	102500	10280820	14950	14950	14950	14950	0
641	20241011	102400	10280820	14950	14950	14950	14950	0
642	20241011	102300	10280820	14950	14950	14950	14950	0
643	20241011	102200	10280820	14950	14950	14950	14950	0
644	20241011	102100	10280820	14950	14950	14950	14950	0
645	20241011	102000	10280820	14950	14950	14950	14950	0
646	20241011	101900	10280820	14950	14950	14950	14950	0
647	20241011	101800	10280820	14950	14950	14950	14950	2
648	20241011	101700	10250920	14950	14950	14950	14950	20
649	20241011	101600	9951920	14950	14950	14950	14950	0
650	20241011	101500	9951920	14950	14950	14950	14950	0
651	20241011	101400	9951920	14950	14950	14950	14950	0
652	20241011	101300	9951920	14950	14950	14950	14950	0
653	20241011	101200	9951920	14950	14950	14950	14950	0
654	20241011	101100	9951920	14950	14950	14950	14950	0
655	20241011	101000	9951920	14950	14950	14950	14950	0
656	20241011	100900	9951920	14950	14950	14950	14950	0
657	20241011	100800	9951920	14950	14940	14950	14940	6
658	20241011	100700	9862230	14950	14950	14950	14950	10
659	20241011	100600	9712730	14950	14950	14950	14950	0
660	20241011	100500	9712730	14950	15020	15020	14950	34
661	20241011	100400	9202190	15020	15020	15020	15020	0
662	20241011	100300	9202190	15020	15020	15020	15020	0
663	20241011	100200	9202190	15020	15020	15020	15020	1
664	20241011	100100	9187170	14940	14940	14940	14940	0
665	20241011	100000	9187170	14940	14940	14940	14940	0
666	20241011	095900	9187170	14940	14940	14940	14940	0
667	20241011	095800	9187170	14940	14940	14940	14940	0
668	20241011	095700	9187170	14940	14940	14940	14940	2
669	20241011	095600	9157290	14940	14940	14940	14940	0
670	20241011	095500	9157290	14940	14940	14940	14940	0
671	20241011	095400	9157290	14940	14940	14940	14940	0
672	20241011	095300	9157290	14940	14940	14940	14940	14
673	20241011	095200	8948130	14940	14940	14940	14940	0
674	20241011	095100	8948130	14940	14940	14940	14940	0
675	20241011	095000	8948130	14940	14940	14940	14940	0
676	20241011	094900	8948130	14940	14940	14940	14940	1
677	20241011	094800	8933190	14940	14940	14940	14940	6
678	20241011	094700	8843550	14930	15000	15000	14930	145
679	20241011	094600	6669810	15000	15010	15010	15000	61
680	20241011	094500	5754350	15010	15010	15010	15010	0
681	20241011	094400	5754350	15010	15010	15010	15010	2
682	20241011	094300	5724330	15020	15020	15020	15020	0
683	20241011	094200	5724330	15020	15020	15020	15020	4
684	20241011	094100	5664250	15020	15020	15060	15020	16
685	20241011	094000	5423530	15020	15020	15020	15020	10
686	20241011	093900	5273330	15010	15010	15010	15010	102
687	20241011	093800	3742310	15010	15010	15010	15010	0
688	20241011	093700	3742310	15010	15010	15010	15010	0
689	20241011	093600	3742310	15010	15010	15010	15010	1
690	20241011	093500	3727300	15010	15010	15010	15010	0
691	20241011	093400	3727300	15010	15010	15010	15010	17
692	20241011	093300	3472130	15090	15090	15090	15090	0
693	20241011	093200	3472130	15090	15090	15090	15090	0
694	20241011	093100	3472130	15090	15090	15090	15090	0
695	20241011	093000	3472130	15090	15090	15090	15090	0
696	20241011	092900	3472130	15090	15040	15090	15040	50
697	20241011	092800	2719700	15040	15040	15040	15040	0
698	20241011	092700	2719700	15040	15040	15040	15040	0
699	20241011	092600	2719700	15040	15040	15040	15040	1
700	20241011	092500	2704660	15000	15000	15000	15000	0
701	20241011	092400	2704660	15000	15000	15000	15000	0
702	20241011	092300	2704660	15000	15000	15000	15000	19
703	20241011	092200	2419660	15000	15000	15000	15000	1
704	20241011	092100	2404660	14920	14920	14920	14920	0
705	20241011	092000	2404660	14920	15000	15000	14920	7
706	20241011	091900	2299740	15000	15000	15000	15000	0
707	20241011	091800	2299740	15000	14910	15000	14910	7
708	20241011	091700	2194840	14910	14910	14910	14910	1
709	20241011	091600	2179930	14900	14900	14900	14900	0
710	20241011	091500	2179930	14900	14900	14900	14900	0
711	20241011	091400	2179930	14900	14900	14900	14900	0
712	20241011	091300	2179930	14900	14900	14900	14900	1
713	20241011	091200	2165030	14930	14930	14930	14930	10
714	20241011	091100	2015730	14930	14930	14930	14930	0
715	20241011	091000	2015730	14930	14930	14930	14930	5
716	20241011	090900	1941080	14930	14950	15100	14930	103
717	20241011	090800	387640	14950	14950	14950	14950	2
718	20241011	090700	357740	14920	14920	14920	14920	0
719	20241011	090600	357740	14920	14920	14920	14920	0
720	20241011	090500	357740	14920	14920	14920	14920	0
721	20241011	090400	357740	14920	14920	14920	14920	0
722	20241011	090300	357740	14920	14920	14920	14920	0
723	20241011	090200	357740	14920	14920	14920	14920	0
724	20241011	090100	357740	14920	14920	14920	14920	0
725	20241011	090000	357740	14920	14900	14920	14900	24