KissMeData/108380/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201500	135835670	12030	12030	12030	12030	75
3	20241011	201400	135835670	12030	12030	12030	12030	0
4	20241011	201300	135835670	12030	12030	12030	12030	0
5	20241011	201200	135835670	12030	12030	12030	12030	0
6	20241011	201100	135835670	12030	12030	12030	12030	0
7	20241011	201000	135835670	12030	12030	12030	12030	0
8	20241011	200900	135835670	12030	12030	12030	12030	0
9	20241011	200800	135835670	12030	12030	12030	12030	0
10	20241011	200700	135835670	12030	12030	12030	12030	0
11	20241011	200600	135835670	12030	12030	12030	12030	0
12	20241011	200500	135835670	12030	12030	12030	12030	0
13	20241011	200400	135835670	12030	12030	12030	12030	0
14	20241011	200300	135835670	12030	12030	12030	12030	0
15	20241011	200200	135835670	12030	12030	12030	12030	0
16	20241011	200100	135835670	12030	12030	12030	12030	0
17	20241011	200000	135835670	12030	12030	12030	12030	0
18	20241011	195900	135835670	12030	12030	12030	12030	0
19	20241011	195800	135835670	12030	12030	12030	12030	0
20	20241011	195700	135835670	12030	12030	12030	12030	0
21	20241011	195600	135835670	12030	12030	12030	12030	0
22	20241011	195500	135835670	12030	12030	12030	12030	0
23	20241011	195400	135835670	12030	12030	12030	12030	0
24	20241011	195300	135835670	12030	12030	12030	12030	0
25	20241011	195200	135835670	12030	12030	12030	12030	0
26	20241011	195100	135835670	12030	12030	12030	12030	0
27	20241011	195000	135835670	12030	12030	12030	12030	0
28	20241011	194900	135835670	12030	12030	12030	12030	0
29	20241011	194800	135835670	12030	12030	12030	12030	0
30	20241011	194700	135835670	12030	12030	12030	12030	0
31	20241011	194600	135835670	12030	12030	12030	12030	0
32	20241011	194500	135835670	12030	12030	12030	12030	75
33	20241011	194400	135835670	12030	12030	12030	12030	0
34	20241011	194300	135835670	12030	12030	12030	12030	0
35	20241011	194200	135835670	12030	12030	12030	12030	0
36	20241011	194100	135835670	12030	12030	12030	12030	0
37	20241011	194000	135835670	12030	12030	12030	12030	0
38	20241011	193900	135835670	12030	12030	12030	12030	0
39	20241011	193800	135835670	12030	12030	12030	12030	0
40	20241011	193700	135835670	12030	12030	12030	12030	0
41	20241011	193600	135835670	12030	12030	12030	12030	0
42	20241011	193500	135835670	12030	12030	12030	12030	0
43	20241011	193400	135835670	12030	12030	12030	12030	0
44	20241011	193300	135835670	12030	12030	12030	12030	0
45	20241011	193200	135835670	12030	12030	12030	12030	0
46	20241011	193100	135835670	12030	12030	12030	12030	0
47	20241011	193000	135835670	12030	12030	12030	12030	0
48	20241011	192900	135835670	12030	12030	12030	12030	0
49	20241011	192800	135835670	12030	12030	12030	12030	0
50	20241011	192700	135835670	12030	12030	12030	12030	0
51	20241011	192600	135835670	12030	12030	12030	12030	0
52	20241011	192500	135835670	12030	12030	12030	12030	0
53	20241011	192400	135835670	12030	12030	12030	12030	0
54	20241011	192300	135835670	12030	12030	12030	12030	0
55	20241011	192200	135835670	12030	12030	12030	12030	0
56	20241011	192100	135835670	12030	12030	12030	12030	0
57	20241011	192000	135835670	12030	12030	12030	12030	0
58	20241011	191900	135835670	12030	12030	12030	12030	0
59	20241011	191800	135835670	12030	12030	12030	12030	0
60	20241011	191700	135835670	12030	12030	12030	12030	0
61	20241011	191600	135835670	12030	12030	12030	12030	0
62	20241011	191500	135835670	12030	12030	12030	12030	75
63	20241011	191400	135835670	12030	12030	12030	12030	0
64	20241011	191300	135835670	12030	12030	12030	12030	0
65	20241011	191200	135835670	12030	12030	12030	12030	0
66	20241011	191100	135835670	12030	12030	12030	12030	0
67	20241011	191000	135835670	12030	12030	12030	12030	0
68	20241011	190900	135835670	12030	12030	12030	12030	0
69	20241011	190800	135835670	12030	12030	12030	12030	0
70	20241011	190700	135835670	12030	12030	12030	12030	0
71	20241011	190600	135835670	12030	12030	12030	12030	0
72	20241011	190500	135835670	12030	12030	12030	12030	0
73	20241011	190400	135835670	12030	12030	12030	12030	0
74	20241011	190300	135835670	12030	12030	12030	12030	0
75	20241011	190200	135835670	12030	12030	12030	12030	0
76	20241011	190100	135835670	12030	12030	12030	12030	0
77	20241011	190000	135835670	12030	12030	12030	12030	0
78	20241011	185900	135835670	12030	12030	12030	12030	0
79	20241011	185800	135835670	12030	12030	12030	12030	0
80	20241011	185700	135835670	12030	12030	12030	12030	0
81	20241011	185600	135835670	12030	12030	12030	12030	0
82	20241011	185500	135835670	12030	12030	12030	12030	0
83	20241011	185400	135835670	12030	12030	12030	12030	0
84	20241011	185300	135835670	12030	12030	12030	12030	0
85	20241011	185200	135835670	12030	12030	12030	12030	0
86	20241011	185100	135835670	12030	12030	12030	12030	0
87	20241011	185000	135835670	12030	12030	12030	12030	0
88	20241011	184900	135835670	12030	12030	12030	12030	0
89	20241011	184800	135835670	12030	12030	12030	12030	0
90	20241011	184700	135835670	12030	12030	12030	12030	0
91	20241011	184600	135835670	12030	12030	12030	12030	0
92	20241011	184500	135835670	12030	12030	12030	12030	75
93	20241011	184400	135835670	12030	12030	12030	12030	0
94	20241011	184300	135835670	12030	12030	12030	12030	0
95	20241011	184200	135835670	12030	12030	12030	12030	0
96	20241011	184100	135835670	12030	12030	12030	12030	0
97	20241011	184000	135835670	12030	12030	12030	12030	0
98	20241011	183900	135835670	12030	12030	12030	12030	0
99	20241011	183800	135835670	12030	12030	12030	12030	0
100	20241011	183700	135835670	12030	12030	12030	12030	0
101	20241011	183600	135835670	12030	12030	12030	12030	0
102	20241011	183500	135835670	12030	12030	12030	12030	0
103	20241011	183400	135835670	12030	12030	12030	12030	0
104	20241011	183300	135835670	12030	12030	12030	12030	0
105	20241011	183200	135835670	12030	12030	12030	12030	0
106	20241011	183100	135835670	12030	12030	12030	12030	0
107	20241011	183000	135835670	12030	12030	12030	12030	0
108	20241011	182900	135835670	12030	12030	12030	12030	0
109	20241011	182800	135835670	12030	12030	12030	12030	0
110	20241011	182700	135835670	12030	12030	12030	12030	0
111	20241011	182600	135835670	12030	12030	12030	12030	0
112	20241011	182500	135835670	12030	12030	12030	12030	0
113	20241011	182400	135835670	12030	12030	12030	12030	0
114	20241011	182300	135835670	12030	12030	12030	12030	0
115	20241011	182200	135835670	12030	12030	12030	12030	0
116	20241011	182100	135835670	12030	12030	12030	12030	0
117	20241011	182000	135835670	12030	12030	12030	12030	0
118	20241011	181900	135835670	12030	12030	12030	12030	0
119	20241011	181800	135835670	12030	12030	12030	12030	0
120	20241011	181700	135835670	12030	12030	12030	12030	0
121	20241011	181600	135835670	12030	12030	12030	12030	0
122	20241011	181500	135835670	12030	12030	12030	12030	75
123	20241011	181400	135835670	12030	12030	12030	12030	0
124	20241011	181300	135835670	12030	12030	12030	12030	0
125	20241011	181200	135835670	12030	12030	12030	12030	0
126	20241011	181100	135835670	12030	12030	12030	12030	0
127	20241011	181000	135835670	12030	12030	12030	12030	0
128	20241011	180900	135835670	12030	12030	12030	12030	0
129	20241011	180800	135835670	12030	12030	12030	12030	0
130	20241011	180700	135835670	12030	12030	12030	12030	0
131	20241011	180600	135835670	12030	12030	12030	12030	0
132	20241011	180500	135835670	12030	12030	12030	12030	0
133	20241011	180400	135835670	12030	12030	12030	12030	0
134	20241011	180300	135835670	12030	12030	12030	12030	0
135	20241011	180200	135835670	12030	12030	12030	12030	0
136	20241011	180100	135835670	12030	12030	12030	12030	0
137	20241011	180000	135835670	12030	12030	12030	12030	0
138	20241011	175900	135835670	12030	12030	12030	12030	0
139	20241011	175800	135835670	12030	12030	12030	12030	0
140	20241011	175700	135835670	12030	12030	12030	12030	0
141	20241011	175600	135835670	12030	12030	12030	12030	0
142	20241011	175500	135835670	12030	12030	12030	12030	0
143	20241011	175400	135835670	12030	12030	12030	12030	0
144	20241011	175300	135835670	12030	12030	12030	12030	0
145	20241011	175200	135835670	12030	12030	12030	12030	0
146	20241011	175100	135835670	12030	12030	12030	12030	0
147	20241011	175000	135835670	12030	12030	12030	12030	0
148	20241011	174900	135835670	12030	12030	12030	12030	0
149	20241011	174800	135835670	12030	12030	12030	12030	0
150	20241011	174700	135835670	12030	12030	12030	12030	0
151	20241011	174600	135835670	12030	12030	12030	12030	0
152	20241011	174500	135835670	12030	12030	12030	12030	75
153	20241011	174400	135835670	12030	12030	12030	12030	0
154	20241011	174300	135835670	12030	12030	12030	12030	0
155	20241011	174200	135835670	12030	12030	12030	12030	0
156	20241011	174100	135835670	12030	12030	12030	12030	0
157	20241011	174000	135835670	12030	12030	12030	12030	0
158	20241011	173900	135835670	12030	12030	12030	12030	0
159	20241011	173800	135835670	12030	12030	12030	12030	0
160	20241011	173700	135835670	12030	12030	12030	12030	0
161	20241011	173600	135835670	12030	12030	12030	12030	0
162	20241011	173500	135835670	12030	12030	12030	12030	0
163	20241011	173400	135835670	12030	12030	12030	12030	0
164	20241011	173300	135835670	12030	12030	12030	12030	0
165	20241011	173200	135835670	12030	12030	12030	12030	0
166	20241011	173100	135835670	12030	12030	12030	12030	0
167	20241011	173000	135835670	12030	12030	12030	12030	0
168	20241011	172900	135835670	12030	12030	12030	12030	0
169	20241011	172800	135835670	12030	12030	12030	12030	0
170	20241011	172700	135835670	12030	12030	12030	12030	0
171	20241011	172600	135835670	12030	12030	12030	12030	0
172	20241011	172500	135835670	12030	12030	12030	12030	0
173	20241011	172400	135835670	12030	12030	12030	12030	0
174	20241011	172300	135835670	12030	12030	12030	12030	0
175	20241011	172200	135835670	12030	12030	12030	12030	0
176	20241011	172100	135835670	12030	12030	12030	12030	0
177	20241011	172000	135835670	12030	12030	12030	12030	0
178	20241011	171900	135835670	12030	12030	12030	12030	0
179	20241011	171800	135835670	12030	12030	12030	12030	0
180	20241011	171700	135835670	12030	12030	12030	12030	0
181	20241011	171600	135835670	12030	12030	12030	12030	0
182	20241011	171500	135835670	12030	12030	12030	12030	75
183	20241011	171400	135835670	12030	12030	12030	12030	0
184	20241011	171300	135835670	12030	12030	12030	12030	0
185	20241011	171200	135835670	12030	12030	12030	12030	0
186	20241011	171100	135835670	12030	12030	12030	12030	0
187	20241011	171000	135835670	12030	12030	12030	12030	0
188	20241011	170900	135835670	12030	12030	12030	12030	0
189	20241011	170800	135835670	12030	12030	12030	12030	0
190	20241011	170700	135835670	12030	12030	12030	12030	0
191	20241011	170600	135835670	12030	12030	12030	12030	0
192	20241011	170500	135835670	12030	12030	12030	12030	0
193	20241011	170400	135835670	12030	12030	12030	12030	0
194	20241011	170300	135835670	12030	12030	12030	12030	0
195	20241011	170200	135835670	12030	12030	12030	12030	0
196	20241011	170100	135835670	12030	12030	12030	12030	0
197	20241011	170000	135835670	12030	12030	12030	12030	0
198	20241011	165900	135835670	12030	12030	12030	12030	0
199	20241011	165800	135835670	12030	12030	12030	12030	0
200	20241011	165700	135835670	12030	12030	12030	12030	0
201	20241011	165600	135835670	12030	12030	12030	12030	0
202	20241011	165500	135835670	12030	12030	12030	12030	0
203	20241011	165400	135835670	12030	12030	12030	12030	0
204	20241011	165300	135835670	12030	12030	12030	12030	0
205	20241011	165200	135835670	12030	12030	12030	12030	0
206	20241011	165100	135835670	12030	12030	12030	12030	0
207	20241011	165000	135835670	12030	12030	12030	12030	0
208	20241011	164900	135835670	12030	12030	12030	12030	0
209	20241011	164800	135835670	12030	12030	12030	12030	0
210	20241011	164700	135835670	12030	12030	12030	12030	0
211	20241011	164600	135835670	12030	12030	12030	12030	0
212	20241011	164500	135835670	12030	12030	12030	12030	75
213	20241011	164400	135835670	12030	12030	12030	12030	0
214	20241011	164300	135835670	12030	12030	12030	12030	0
215	20241011	164200	135835670	12030	12030	12030	12030	0
216	20241011	164100	135835670	12030	12030	12030	12030	0
217	20241011	164000	135835670	12030	12030	12030	12030	0
218	20241011	163900	135835670	12030	12030	12030	12030	0
219	20241011	163800	135835670	12030	12030	12030	12030	0
220	20241011	163700	135835670	12030	12030	12030	12030	0
221	20241011	163600	135835670	12030	12030	12030	12030	0
222	20241011	163500	135835670	12030	12030	12030	12030	0
223	20241011	163400	135835670	12030	12030	12030	12030	0
224	20241011	163300	135835670	12030	12030	12030	12030	0
225	20241011	163200	135835670	12030	12030	12030	12030	0
226	20241011	163100	135835670	12030	12030	12030	12030	0
227	20241011	163000	135835670	12030	12030	12030	12030	0
228	20241011	162900	135835670	12030	12030	12030	12030	0
229	20241011	162800	135835670	12030	12030	12030	12030	0
230	20241011	162700	135835670	12030	12030	12030	12030	0
231	20241011	162600	135835670	12030	12030	12030	12030	0
232	20241011	162500	135835670	12030	12030	12030	12030	0
233	20241011	162400	135835670	12030	12030	12030	12030	0
234	20241011	162300	135835670	12030	12030	12030	12030	0
235	20241011	162200	135835670	12030	12030	12030	12030	0
236	20241011	162100	135835670	12030	12030	12030	12030	0
237	20241011	162000	135835670	12030	12030	12030	12030	0
238	20241011	161900	135835670	12030	12030	12030	12030	0
239	20241011	161800	135835670	12030	12030	12030	12030	0
240	20241011	161700	135835670	12030	12030	12030	12030	0
241	20241011	161600	135835670	12030	12030	12030	12030	0
242	20241011	161500	135835670	12030	12030	12030	12030	75
243	20241011	161400	135835670	12030	12030	12030	12030	0
244	20241011	161300	135835670	12030	12030	12030	12030	0
245	20241011	161200	135835670	12030	12030	12030	12030	0
246	20241011	161100	135835670	12030	12030	12030	12030	0
247	20241011	161000	135835670	12030	12030	12030	12030	0
248	20241011	160900	135835670	12030	12030	12030	12030	0
249	20241011	160800	135835670	12030	12030	12030	12030	0
250	20241011	160700	135835670	12030	12030	12030	12030	0
251	20241011	160600	135835670	12030	12030	12030	12030	0
252	20241011	160500	135835670	12030	12030	12030	12030	0
253	20241011	160400	135835670	12030	12030	12030	12030	0
254	20241011	160300	135835670	12030	12030	12030	12030	0
255	20241011	160200	135835670	12030	12030	12030	12030	0
256	20241011	160100	135835670	12030	12030	12030	12030	0
257	20241011	160000	135835670	12030	12030	12030	12030	0
258	20241011	155900	135835670	12030	12030	12030	12030	0
259	20241011	155800	135835670	12030	12030	12030	12030	0
260	20241011	155700	135835670	12030	12030	12030	12030	0
261	20241011	155600	135835670	12030	12030	12030	12030	0
262	20241011	155500	135835670	12030	12030	12030	12030	0
263	20241011	155400	135835670	12030	12030	12030	12030	0
264	20241011	155300	135835670	12030	12030	12030	12030	0
265	20241011	155200	135835670	12030	12030	12030	12030	0
266	20241011	155100	135835670	12030	12030	12030	12030	0
267	20241011	155000	135835670	12030	12030	12030	12030	0
268	20241011	154900	135835670	12030	12030	12030	12030	0
269	20241011	154800	135835670	12030	12030	12030	12030	0
270	20241011	154700	135835670	12030	12030	12030	12030	0
271	20241011	154600	135835670	12030	12030	12030	12030	0
272	20241011	154500	135835670	12030	12030	12030	12030	75
273	20241011	154400	135835670	12030	12030	12030	12030	0
274	20241011	154300	135835670	12030	12030	12030	12030	0
275	20241011	154200	135835670	12030	12030	12030	12030	0
276	20241011	154100	135835670	12030	12030	12030	12030	0
277	20241011	154000	135835670	12030	12030	12030	12030	0
278	20241011	153900	135835670	12030	12030	12030	12030	0
279	20241011	153800	135835670	12030	12030	12030	12030	0
280	20241011	153700	135835670	12030	12030	12030	12030	0
281	20241011	153600	135835670	12030	12030	12030	12030	0
282	20241011	153500	135835670	12030	12030	12030	12030	0
283	20241011	153400	135835670	12030	12030	12030	12030	0
284	20241011	153300	135835670	12030	12030	12030	12030	0
285	20241011	153200	135835670	12030	12030	12030	12030	0
286	20241011	153100	135835670	12030	12030	12030	12030	0
287	20241011	153000	135835670	12030	12030	12030	12030	75
288	20241011	152900	134933420	11950	11950	11950	11950	0
289	20241011	152800	134933420	11950	11950	11950	11950	0
290	20241011	152700	134933420	11950	11950	11950	11950	0
291	20241011	152600	134933420	11950	11950	11950	11950	0
292	20241011	152500	134933420	11950	11950	11950	11950	0
293	20241011	152400	134933420	11950	11950	11950	11950	0
294	20241011	152300	134933420	11950	11950	11950	11950	0
295	20241011	152200	134933420	11950	11950	11950	11950	0
296	20241011	152100	134933420	11950	11950	11950	11950	0
297	20241011	152000	134933420	11950	11950	11950	11950	0
298	20241011	151900	134933420	11950	11950	11950	11930	152
299	20241011	151800	133117120	11950	11950	11950	11950	37
300	20241011	151700	132674970	11950	11950	11960	11950	166
301	20241011	151600	130690160	11950	11940	11950	11940	93
302	20241011	151500	129579240	11940	11950	11950	11940	35
303	20241011	151400	129161290	11950	11940	11950	11940	71
304	20241011	151300	128313070	11940	11940	11950	11940	108
305	20241011	151200	127022710	11940	11940	11940	11940	54
306	20241011	151100	126377950	11940	11960	11960	11940	483
307	20241011	151000	120606740	11960	11950	11960	11950	62
308	20241011	150900	119865610	11950	11950	11950	11950	30
309	20241011	150800	119507110	11960	11970	11970	11940	2966
310	20241011	150700	84032000	11970	11970	11970	11970	46
311	20241011	150600	83481380	11970	11970	11970	11970	41
312	20241011	150500	82990610	11970	11970	11970	11970	14
313	20241011	150400	82823030	11970	11970	11970	11970	0
314	20241011	150300	82823030	11970	11970	11970	11970	0
315	20241011	150200	82823030	11970	11970	11970	11970	0
316	20241011	150100	82823030	11970	11970	11970	11970	0
317	20241011	150000	82823030	11970	11970	11970	11970	0
318	20241011	145900	82823030	11970	11970	11970	11970	0
319	20241011	145800	82823030	11970	11970	11970	11970	100
320	20241011	145700	81626030	11970	11970	11970	11970	0
321	20241011	145600	81626030	11970	11970	11970	11970	0
322	20241011	145500	81626030	11970	11970	11970	11970	0
323	20241011	145400	81626030	11970	11970	11970	11970	0
324	20241011	145300	81626030	11970	11970	11970	11970	36
325	20241011	145200	81195110	11980	11980	11980	11980	0
326	20241011	145100	81195110	11980	11980	11980	11980	0
327	20241011	145000	81195110	11980	11980	11980	11980	0
328	20241011	144900	81195110	11980	11980	11980	11980	0
329	20241011	144800	81195110	11980	11980	11980	11980	0
330	20241011	144700	81195110	11980	11980	11980	11980	0
331	20241011	144600	81195110	11980	11980	11980	11980	8
332	20241011	144500	81099270	12010	12010	12010	12010	0
333	20241011	144400	81099270	12010	12010	12010	12010	0
334	20241011	144300	81099270	12010	12010	12010	12010	0
335	20241011	144200	81099270	12010	12010	12010	12010	0
336	20241011	144100	81099270	12010	12010	12010	12010	0
337	20241011	144000	81099270	12010	12010	12010	12010	0
338	20241011	143900	81099270	12010	12010	12010	12010	0
339	20241011	143800	81099270	12010	12010	12010	12010	0
340	20241011	143700	81099270	12010	12010	12010	12010	0
341	20241011	143600	81099270	12010	12010	12010	12010	0
342	20241011	143500	81099270	12010	12010	12010	12010	0
343	20241011	143400	81099270	12010	12010	12010	12010	0
344	20241011	143300	81099270	12010	12010	12010	12010	0
345	20241011	143200	81099270	12010	12010	12010	12010	0
346	20241011	143100	81099270	12010	12010	12010	12010	0
347	20241011	143000	81099270	12010	12010	12010	12010	0
348	20241011	142900	81099270	12010	12010	12010	12010	0
349	20241011	142800	81099270	12010	12010	12010	12010	0
350	20241011	142700	81099270	12010	11980	12010	11980	58
351	20241011	142600	80403650	11980	11980	11980	11980	0
352	20241011	142500	80403650	11980	11980	11980	11980	0
353	20241011	142400	80403650	11980	11980	11980	11980	0
354	20241011	142300	80403650	11980	11980	11980	11980	0
355	20241011	142200	80403650	11980	11980	11980	11980	0
356	20241011	142100	80403650	11980	11980	11980	11980	0
357	20241011	142000	80403650	11980	11980	11980	11980	0
358	20241011	141900	80403650	11980	11980	11980	11980	1
359	20241011	141800	80391670	12010	12010	12010	12010	0
360	20241011	141700	80391670	12010	12010	12010	12010	0
361	20241011	141600	80391670	12010	12010	12010	12010	0
362	20241011	141500	80391670	12010	12010	12010	12010	0
363	20241011	141400	80391670	12010	12010	12010	12010	0
364	20241011	141300	80391670	12010	12010	12010	12010	27
365	20241011	141200	80067400	11990	11990	11990	11990	0
366	20241011	141100	80067400	11990	11990	11990	11990	0
367	20241011	141000	80067400	11990	11990	11990	11990	0
368	20241011	140900	80067400	11990	11990	11990	11990	0
369	20241011	140800	80067400	11990	11990	11990	11990	0
370	20241011	140700	80067400	11990	11990	11990	11990	0
371	20241011	140600	80067400	11990	11990	11990	11990	0
372	20241011	140500	80067400	11990	11990	11990	11990	0
373	20241011	140400	80067400	11990	11990	11990	11990	0
374	20241011	140300	80067400	11990	11990	11990	11990	0
375	20241011	140200	80067400	11990	11990	11990	11990	0
376	20241011	140100	80067400	11990	11990	11990	11990	0
377	20241011	140000	80067400	11990	11990	11990	11990	0
378	20241011	135900	80067400	11990	12000	12000	11990	66
379	20241011	135800	79275910	12010	12010	12010	12010	45
380	20241011	135700	78735460	12040	12040	12040	12040	0
381	20241011	135600	78735460	12040	12040	12040	12040	0
382	20241011	135500	78735460	12040	12040	12040	12040	0
383	20241011	135400	78735460	12040	12040	12040	12040	0
384	20241011	135300	78735460	12040	12040	12040	12040	0
385	20241011	135200	78735460	12040	12040	12040	12040	0
386	20241011	135100	78735460	12040	12040	12040	12040	0
387	20241011	135000	78735460	12040	12040	12040	12040	0
388	20241011	134900	78735460	12040	12040	12040	12040	0
389	20241011	134800	78735460	12040	12040	12040	12040	0
390	20241011	134700	78735460	12040	12040	12040	12040	0
391	20241011	134600	78735460	12040	12040	12040	12040	0
392	20241011	134500	78735460	12040	12040	12040	12040	0
393	20241011	134400	78735460	12040	12040	12040	12040	0
394	20241011	134300	78735460	12040	12040	12040	12040	0
395	20241011	134200	78735460	12040	12040	12040	12040	0
396	20241011	134100	78735460	12040	12040	12040	12040	0
397	20241011	134000	78735460	12040	12040	12040	12040	0
398	20241011	133900	78735460	12040	12040	12040	12040	0
399	20241011	133800	78735460	12040	12040	12040	12040	0
400	20241011	133700	78735460	12040	12040	12040	12040	0
401	20241011	133600	78735460	12040	12040	12040	12040	0
402	20241011	133500	78735460	12040	12040	12040	12040	0
403	20241011	133400	78735460	12040	12040	12040	12040	0
404	20241011	133300	78735460	12040	12040	12040	12040	0
405	20241011	133200	78735460	12040	12040	12040	12040	0
406	20241011	133100	78735460	12040	12040	12040	12040	0
407	20241011	133000	78735460	12040	12040	12040	12040	0
408	20241011	132900	78735460	12040	12040	12040	12040	0
409	20241011	132800	78735460	12040	12040	12040	12040	0
410	20241011	132700	78735460	12040	12040	12040	12040	29
411	20241011	132600	78386300	12010	12010	12010	12010	0
412	20241011	132500	78386300	12010	12010	12010	12010	0
413	20241011	132400	78386300	12010	12010	12010	12010	0
414	20241011	132300	78386300	12010	12010	12010	12010	0
415	20241011	132200	78386300	12010	12010	12010	12010	0
416	20241011	132100	78386300	12010	12010	12010	12010	0
417	20241011	132000	78386300	12010	12010	12010	12010	0
418	20241011	131900	78386300	12010	12010	12010	12010	0
419	20241011	131800	78386300	12010	12010	12010	12010	19
420	20241011	131700	78158110	12020	12020	12020	12020	0
421	20241011	131600	78158110	12020	12020	12020	12020	0
422	20241011	131500	78158110	12020	12020	12020	12020	0
423	20241011	131400	78158110	12020	12020	12020	12020	0
424	20241011	131300	78158110	12020	12020	12020	12020	1
425	20241011	131200	78146090	12040	12040	12040	12040	0
426	20241011	131100	78146090	12040	12040	12040	12040	0
427	20241011	131000	78146090	12040	12040	12040	12040	0
428	20241011	130900	78146090	12040	12040	12040	12040	0
429	20241011	130800	78146090	12040	12040	12040	12040	0
430	20241011	130700	78146090	12040	12040	12040	12040	0
431	20241011	130600	78146090	12040	12040	12040	12040	0
432	20241011	130500	78146090	12040	12040	12040	12040	0
433	20241011	130400	78146090	12040	12040	12040	12040	0
434	20241011	130300	78146090	12040	12040	12040	12040	1
435	20241011	130200	78134050	12010	12010	12010	12010	0
436	20241011	130100	78134050	12010	12010	12010	12010	0
437	20241011	130000	78134050	12010	12010	12010	12010	0
438	20241011	125900	78134050	12010	12010	12010	12010	0
439	20241011	125800	78134050	12010	12010	12010	12010	0
440	20241011	125700	78134050	12010	12010	12010	12010	10
441	20241011	125600	78013950	12040	12040	12040	12040	0
442	20241011	125500	78013950	12040	12040	12040	12040	33
443	20241011	125400	77616630	12040	12040	12040	12040	0
444	20241011	125300	77616630	12040	12040	12040	12040	0
445	20241011	125200	77616630	12040	12040	12040	12040	0
446	20241011	125100	77616630	12040	12040	12040	12040	0
447	20241011	125000	77616630	12040	12040	12040	12040	0
448	20241011	124900	77616630	12040	12040	12040	12040	0
449	20241011	124800	77616630	12040	12040	12040	12040	0
450	20241011	124700	77616630	12040	12040	12040	12040	0
451	20241011	124600	77616630	12040	12040	12040	12040	0
452	20241011	124500	77616630	12040	12040	12040	12040	0
453	20241011	124400	77616630	12040	12040	12040	12040	0
454	20241011	124300	77616630	12040	12040	12040	12040	0
455	20241011	124200	77616630	12040	12040	12040	12040	0
456	20241011	124100	77616630	12040	12040	12040	12040	0
457	20241011	124000	77616630	12040	12040	12040	12040	23
458	20241011	123900	77339710	12000	12000	12000	12000	0
459	20241011	123800	77339710	12000	12000	12000	12000	0
460	20241011	123700	77339710	12000	12000	12000	12000	0
461	20241011	123600	77339710	12000	12000	12000	12000	192
462	20241011	123500	75035710	12000	11970	12000	11970	2
463	20241011	123400	75011740	11980	11980	11980	11980	60
464	20241011	123300	74292940	11990	12000	12000	11990	92
465	20241011	123200	73189850	12030	12030	12030	12030	0
466	20241011	123100	73189850	12030	12030	12030	12030	0
467	20241011	123000	73189850	12030	12030	12030	12030	0
468	20241011	122900	73189850	12030	12030	12030	12030	0
469	20241011	122800	73189850	12030	12030	12030	12030	0
470	20241011	122700	73189850	12030	12030	12030	12030	0
471	20241011	122600	73189850	12030	12030	12030	12030	2
472	20241011	122500	73165790	12040	12040	12040	12040	0
473	20241011	122400	73165790	12040	12040	12040	12040	0
474	20241011	122300	73165790	12040	12040	12040	12040	0
475	20241011	122200	73165790	12040	12040	12040	12040	0
476	20241011	122100	73165790	12040	12040	12040	12040	34
477	20241011	122000	72756430	12040	12040	12040	12040	0
478	20241011	121900	72756430	12040	12040	12040	12040	0
479	20241011	121800	72756430	12040	12040	12040	12040	0
480	20241011	121700	72756430	12040	12040	12040	12040	0
481	20241011	121600	72756430	12040	12040	12040	12040	0
482	20241011	121500	72756430	12040	12040	12040	12040	0
483	20241011	121400	72756430	12040	12040	12040	12040	0
484	20241011	121300	72756430	12040	12040	12040	12040	0
485	20241011	121200	72756430	12040	12040	12040	12040	0
486	20241011	121100	72756430	12040	12040	12040	12040	0
487	20241011	121000	72756430	12040	12040	12040	12040	0
488	20241011	120900	72756430	12040	12000	12040	11970	213
489	20241011	120800	70199800	12040	12040	12040	12040	0
490	20241011	120700	70199800	12040	12010	12040	12010	26
491	20241011	120600	69887360	11990	11990	11990	11990	0
492	20241011	120500	69887360	11990	11990	11990	11990	0
493	20241011	120400	69887360	11990	11990	11990	11990	0
494	20241011	120300	69887360	11990	11990	11990	11990	1
495	20241011	120200	69875370	11990	11990	11990	11990	0
496	20241011	120100	69875370	11990	11990	11990	11990	0
497	20241011	120000	69875370	11990	11980	11990	11980	181
498	20241011	115900	67705370	11980	11980	11980	11980	0
499	20241011	115800	67705370	11980	11980	11980	11980	0
500	20241011	115700	67705370	11980	11980	11980	11980	2
501	20241011	115600	67681410	11990	11990	11990	11990	0
502	20241011	115500	67681410	11990	11990	11990	11990	0
503	20241011	115400	67681410	11990	11990	11990	11990	0
504	20241011	115300	67681410	11990	11990	11990	11990	0
505	20241011	115200	67681410	11990	11990	11990	11990	0
506	20241011	115100	67681410	11990	11990	11990	11990	0
507	20241011	115000	67681410	11990	11990	11990	11990	0
508	20241011	114900	67681410	11990	11990	11990	11990	0
509	20241011	114800	67681410	11990	11990	11990	11990	0
510	20241011	114700	67681410	11990	11990	11990	11990	0
511	20241011	114600	67681410	11990	11990	11990	11990	0
512	20241011	114500	67681410	11990	11990	11990	11990	0
513	20241011	114400	67681410	11990	11990	11990	11990	0
514	20241011	114300	67681410	11990	11990	11990	11990	2
515	20241011	114200	67657430	11990	11990	11990	11990	0
516	20241011	114100	67657430	11990	11990	11990	11990	0
517	20241011	114000	67657430	11990	11990	11990	11990	0
518	20241011	113900	67657430	11990	11990	11990	11990	0
519	20241011	113800	67657430	11990	11990	11990	11990	0
520	20241011	113700	67657430	11990	11990	11990	11990	16
521	20241011	113600	67465590	11990	11990	11990	11990	5
522	20241011	113500	67405640	11990	11990	11990	11990	0
523	20241011	113400	67405640	11990	11990	11990	11990	0
524	20241011	113300	67405640	11990	11980	11990	11980	109
525	20241011	113200	66099570	11970	11990	11990	11970	95
526	20241011	113100	64962260	11990	11990	11990	11990	0
527	20241011	113000	64962260	11990	11990	11990	11990	0
528	20241011	112900	64962260	11990	11990	11990	11990	0
529	20241011	112800	64962260	11990	11990	11990	11990	0
530	20241011	112700	64962260	11990	11990	11990	11990	0
531	20241011	112600	64962260	11990	11990	11990	11990	0
532	20241011	112500	64962260	11990	11990	11990	11990	0
533	20241011	112400	64962260	11990	11990	11990	11990	0
534	20241011	112300	64962260	11990	11990	11990	11990	0
535	20241011	112200	64962260	11990	11990	11990	11990	1
536	20241011	112100	64950270	11990	11990	11990	11990	0
537	20241011	112000	64950270	11990	11990	11990	11990	0
538	20241011	111900	64950270	11990	11990	11990	11990	0
539	20241011	111800	64950270	11990	11990	11990	11990	0
540	20241011	111700	64950270	11990	11990	11990	11990	1
541	20241011	111600	64938280	11990	11990	11990	11990	0
542	20241011	111500	64938280	11990	11990	11990	11990	0
543	20241011	111400	64938280	11990	11990	11990	11990	25
544	20241011	111300	64638530	11990	11990	11990	11990	0
545	20241011	111200	64638530	11990	11990	11990	11990	0
546	20241011	111100	64638530	11990	11990	11990	11990	0
547	20241011	111000	64638530	11990	11990	11990	11990	0
548	20241011	110900	64638530	11990	11990	11990	11990	0
549	20241011	110800	64638530	11990	11990	11990	11990	0
550	20241011	110700	64638530	11990	11990	11990	11990	0
551	20241011	110600	64638530	11990	11990	11990	11990	0
552	20241011	110500	64638530	11990	11990	11990	11990	0
553	20241011	110400	64638530	11990	11990	11990	11990	0
554	20241011	110300	64638530	11990	11990	11990	11990	0
555	20241011	110200	64638530	11990	11990	11990	11990	0
556	20241011	110100	64638530	11990	11990	11990	11990	0
557	20241011	110000	64638530	11990	11990	11990	11990	0
558	20241011	105900	64638530	11990	11990	11990	11990	0
559	20241011	105800	64638530	11990	11990	11990	11990	0
560	20241011	105700	64638530	11990	11990	11990	11990	0
561	20241011	105600	64638530	11990	11990	11990	11990	0
562	20241011	105500	64638530	11990	11990	11990	11990	0
563	20241011	105400	64638530	11990	11990	11990	11990	0
564	20241011	105300	64638530	11990	11990	11990	11990	21
565	20241011	105200	64386740	11980	11980	11980	11980	10
566	20241011	105100	64266940	11980	11980	11980	11980	0
567	20241011	105000	64266940	11980	11980	11980	11980	0
568	20241011	104900	64266940	11980	11980	11980	11980	0
569	20241011	104800	64266940	11980	11980	11980	11980	0
570	20241011	104700	64266940	11980	11980	11980	11980	19
571	20241011	104600	64039320	11980	11980	11980	11980	0
572	20241011	104500	64039320	11980	11980	11980	11980	0
573	20241011	104400	64039320	11980	11980	11980	11980	0
574	20241011	104300	64039320	11980	11980	11980	11980	0
575	20241011	104200	64039320	11980	11980	11980	11980	6
576	20241011	104100	63967440	12000	12000	12000	12000	0
577	20241011	104000	63967440	12000	12000	12000	12000	0
578	20241011	103900	63967440	12000	12000	12000	12000	0
579	20241011	103800	63967440	12000	12000	12000	12000	7
580	20241011	103700	63883440	12000	12000	12000	12000	0
581	20241011	103600	63883440	12000	12000	12000	12000	0
582	20241011	103500	63883440	12000	12000	12000	12000	43
583	20241011	103400	63367440	11990	11990	11990	11990	0
584	20241011	103300	63367440	11990	11990	11990	11990	0
585	20241011	103200	63367440	11990	11990	11990	11990	0
586	20241011	103100	63367440	11990	11990	11990	11990	0
587	20241011	103000	63367440	11990	11990	11990	11990	0
588	20241011	102900	63367440	11990	11990	11990	11990	0
589	20241011	102800	63367440	11990	11990	11990	11990	20
590	20241011	102700	63127640	11970	11960	11970	11960	3
591	20241011	102600	63091740	11960	11960	11960	11960	0
592	20241011	102500	63091740	11960	11960	11960	11960	0
593	20241011	102400	63091740	11960	11960	11960	11960	0
594	20241011	102300	63091740	11960	11960	11960	11960	0
595	20241011	102200	63091740	11960	11960	11960	11960	0
596	20241011	102100	63091740	11960	11960	11960	11960	20
597	20241011	102000	62852540	11930	11950	11950	11930	26
598	20241011	101900	62542060	11950	11950	11950	11950	0
599	20241011	101800	62542060	11950	11940	11950	11940	25
600	20241011	101700	62243320	11940	11940	11940	11940	0
601	20241011	101600	62243320	11940	11940	11940	11940	0
602	20241011	101500	62243320	11940	11940	11950	11920	125
603	20241011	101400	60751010	11920	11980	11980	11920	1022
604	20241011	101300	48560020	11980	11980	11980	11960	26
605	20241011	101200	48248980	11980	11980	11980	11980	112
606	20241011	101100	46907220	11930	12010	12020	11920	804
607	20241011	101000	37306240	12000	12000	12000	12000	209
608	20241011	100900	34798240	12000	12000	12000	12000	0
609	20241011	100800	34798240	12000	12010	12010	12000	193
610	20241011	100700	32480780	12010	12010	12010	12010	45
611	20241011	100600	31940330	12010	12010	12010	12010	30
612	20241011	100500	31580030	12010	12010	12010	12010	0
613	20241011	100400	31580030	12010	12040	12040	12010	1192
614	20241011	100300	17242920	12050	12050	12050	12050	0
615	20241011	100200	17242920	12050	12060	12060	12050	140
616	20241011	100100	15555870	12060	12060	12060	12060	7
617	20241011	100000	15471450	12060	12060	12060	12060	6
618	20241011	095900	15399090	12050	12050	12050	12050	0
619	20241011	095800	15399090	12050	12050	12050	12050	0
620	20241011	095700	15399090	12050	12050	12050	12050	0
621	20241011	095600	15399090	12050	12050	12050	12050	0
622	20241011	095500	15399090	12050	12050	12050	12050	100
623	20241011	095400	14194090	12060	12060	12060	12060	0
624	20241011	095300	14194090	12060	12060	12060	12060	5
625	20241011	095200	14133790	12060	12060	12060	12060	0
626	20241011	095100	14133790	12060	12060	12060	12060	0
627	20241011	095000	14133790	12060	12060	12060	12060	0
628	20241011	094900	14133790	12060	12060	12060	12060	0
629	20241011	094800	14133790	12060	12060	12060	12060	0
630	20241011	094700	14133790	12060	12060	12060	12060	0
631	20241011	094600	14133790	12060	12060	12060	12060	0
632	20241011	094500	14133790	12060	12060	12060	12060	0
633	20241011	094400	14133790	12060	12060	12060	12060	0
634	20241011	094300	14133790	12060	12060	12060	12060	1
635	20241011	094200	14121730	12060	12060	12060	12060	1
636	20241011	094100	14109670	12060	12060	12060	12060	0
637	20241011	094000	14109670	12060	12060	12060	12060	0
638	20241011	093900	14109670	12060	12060	12060	12060	0
639	20241011	093800	14109670	12060	12060	12060	12060	50
640	20241011	093700	13506670	12060	12060	12060	12060	0
641	20241011	093600	13506670	12060	12060	12060	12060	83
642	20241011	093500	12505690	12050	12050	12050	12040	126
643	20241011	093400	10987590	12060	12060	12060	12060	27
644	20241011	093300	10661970	12070	12070	12070	12070	18
645	20241011	093200	10444710	12070	12070	12070	12070	230
646	20241011	093100	7668610	12070	12070	12070	12070	180
647	20241011	093000	5496010	12080	12080	12080	12080	36
648	20241011	092900	5061130	12080	12100	12100	12080	36
649	20241011	092800	4626010	12070	12070	12070	12070	0
650	20241011	092700	4626010	12070	12070	12070	12070	1
651	20241011	092600	4613940	12090	12090	12090	12090	0
652	20241011	092500	4613940	12090	12090	12090	12090	1
653	20241011	092400	4601850	12090	12090	12090	12090	0
654	20241011	092300	4601850	12090	12090	12090	12090	1
655	20241011	092200	4589760	12090	12090	12090	12090	0
656	20241011	092100	4589760	12090	12090	12100	12090	6
657	20241011	092000	4517180	12130	12130	12130	12130	19
658	20241011	091900	4286710	12070	12070	12070	12070	0
659	20241011	091800	4286710	12070	12070	12070	12070	0
660	20241011	091700	4286710	12070	12080	12080	12070	7
661	20241011	091600	4202190	12160	12160	12160	12160	240
662	20241011	091500	1283790	12160	12160	12160	12160	0
663	20241011	091400	1283790	12160	12160	12160	12160	0
664	20241011	091300	1283790	12160	12160	12160	12160	0
665	20241011	091200	1283790	12160	12090	12160	12090	39
666	20241011	091100	810560	12080	12080	12080	12080	5
667	20241011	091000	750160	12090	12090	12090	12090	0
668	20241011	090900	750160	12090	12090	12090	12090	9
669	20241011	090800	641350	12080	12080	12080	12080	3
670	20241011	090700	605110	12080	12070	12080	12070	22
671	20241011	090600	339370	12080	12080	12080	12080	0
672	20241011	090500	339370	12080	12080	12080	12080	11
673	20241011	090400	206490	12150	12150	12150	12150	0
674	20241011	090300	206490	12150	12150	12150	12150	0
675	20241011	090200	206490	12150	12150	12150	12150	0
676	20241011	090100	206490	12150	12150	12150	12150	0
677	20241011	090000	206490	12150	12090	12150	12090	17