KissMeData/108380/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201500	303074470	11860	11860	11860	11860	1575
3	20241023	201400	303074470	11860	11860	11860	11860	0
4	20241023	201300	303074470	11860	11860	11860	11860	0
5	20241023	201200	303074470	11860	11860	11860	11860	0
6	20241023	201100	303074470	11860	11860	11860	11860	0
7	20241023	201000	303074470	11860	11860	11860	11860	0
8	20241023	200900	303074470	11860	11860	11860	11860	0
9	20241023	200800	303074470	11860	11860	11860	11860	0
10	20241023	200700	303074470	11860	11860	11860	11860	0
11	20241023	200600	303074470	11860	11860	11860	11860	0
12	20241023	200500	303074470	11860	11860	11860	11860	0
13	20241023	200400	303074470	11860	11860	11860	11860	0
14	20241023	200300	303074470	11860	11860	11860	11860	0
15	20241023	200200	303074470	11860	11860	11860	11860	0
16	20241023	200100	303074470	11860	11860	11860	11860	0
17	20241023	200000	303074470	11860	11860	11860	11860	0
18	20241023	195900	303074470	11860	11860	11860	11860	0
19	20241023	195800	303074470	11860	11860	11860	11860	0
20	20241023	195700	303074470	11860	11860	11860	11860	0
21	20241023	195600	303074470	11860	11860	11860	11860	0
22	20241023	195500	303074470	11860	11860	11860	11860	0
23	20241023	195400	303074470	11860	11860	11860	11860	0
24	20241023	195300	303074470	11860	11860	11860	11860	0
25	20241023	195200	303074470	11860	11860	11860	11860	0
26	20241023	195100	303074470	11860	11860	11860	11860	0
27	20241023	195000	303074470	11860	11860	11860	11860	0
28	20241023	194900	303074470	11860	11860	11860	11860	0
29	20241023	194800	303074470	11860	11860	11860	11860	0
30	20241023	194700	303074470	11860	11860	11860	11860	0
31	20241023	194600	303074470	11860	11860	11860	11860	0
32	20241023	194500	303074470	11860	11860	11860	11860	1575
33	20241023	194400	303074470	11860	11860	11860	11860	0
34	20241023	194300	303074470	11860	11860	11860	11860	0
35	20241023	194200	303074470	11860	11860	11860	11860	0
36	20241023	194100	303074470	11860	11860	11860	11860	0
37	20241023	194000	303074470	11860	11860	11860	11860	0
38	20241023	193900	303074470	11860	11860	11860	11860	0
39	20241023	193800	303074470	11860	11860	11860	11860	0
40	20241023	193700	303074470	11860	11860	11860	11860	0
41	20241023	193600	303074470	11860	11860	11860	11860	0
42	20241023	193500	303074470	11860	11860	11860	11860	0
43	20241023	193400	303074470	11860	11860	11860	11860	0
44	20241023	193300	303074470	11860	11860	11860	11860	0
45	20241023	193200	303074470	11860	11860	11860	11860	0
46	20241023	193100	303074470	11860	11860	11860	11860	0
47	20241023	193000	303074470	11860	11860	11860	11860	0
48	20241023	192900	303074470	11860	11860	11860	11860	0
49	20241023	192800	303074470	11860	11860	11860	11860	0
50	20241023	192700	303074470	11860	11860	11860	11860	0
51	20241023	192600	303074470	11860	11860	11860	11860	0
52	20241023	192500	303074470	11860	11860	11860	11860	0
53	20241023	192400	303074470	11860	11860	11860	11860	0
54	20241023	192300	303074470	11860	11860	11860	11860	0
55	20241023	192200	303074470	11860	11860	11860	11860	0
56	20241023	192100	303074470	11860	11860	11860	11860	0
57	20241023	192000	303074470	11860	11860	11860	11860	0
58	20241023	191900	303074470	11860	11860	11860	11860	0
59	20241023	191800	303074470	11860	11860	11860	11860	0
60	20241023	191700	303074470	11860	11860	11860	11860	0
61	20241023	191600	303074470	11860	11860	11860	11860	0
62	20241023	191500	303074470	11860	11860	11860	11860	1575
63	20241023	191400	303074470	11860	11860	11860	11860	0
64	20241023	191300	303074470	11860	11860	11860	11860	0
65	20241023	191200	303074470	11860	11860	11860	11860	0
66	20241023	191100	303074470	11860	11860	11860	11860	0
67	20241023	191000	303074470	11860	11860	11860	11860	0
68	20241023	190900	303074470	11860	11860	11860	11860	0
69	20241023	190800	303074470	11860	11860	11860	11860	0
70	20241023	190700	303074470	11860	11860	11860	11860	0
71	20241023	190600	303074470	11860	11860	11860	11860	0
72	20241023	190500	303074470	11860	11860	11860	11860	0
73	20241023	190400	303074470	11860	11860	11860	11860	0
74	20241023	190300	303074470	11860	11860	11860	11860	0
75	20241023	190200	303074470	11860	11860	11860	11860	0
76	20241023	190100	303074470	11860	11860	11860	11860	0
77	20241023	190000	303074470	11860	11860	11860	11860	0
78	20241023	185900	303074470	11860	11860	11860	11860	0
79	20241023	185800	303074470	11860	11860	11860	11860	0
80	20241023	185700	303074470	11860	11860	11860	11860	0
81	20241023	185600	303074470	11860	11860	11860	11860	0
82	20241023	185500	303074470	11860	11860	11860	11860	0
83	20241023	185400	303074470	11860	11860	11860	11860	0
84	20241023	185300	303074470	11860	11860	11860	11860	0
85	20241023	185200	303074470	11860	11860	11860	11860	0
86	20241023	185100	303074470	11860	11860	11860	11860	0
87	20241023	185000	303074470	11860	11860	11860	11860	0
88	20241023	184900	303074470	11860	11860	11860	11860	0
89	20241023	184800	303074470	11860	11860	11860	11860	0
90	20241023	184700	303074470	11860	11860	11860	11860	0
91	20241023	184600	303074470	11860	11860	11860	11860	0
92	20241023	184500	303074470	11860	11860	11860	11860	1575
93	20241023	184400	303074470	11860	11860	11860	11860	0
94	20241023	184300	303074470	11860	11860	11860	11860	0
95	20241023	184200	303074470	11860	11860	11860	11860	0
96	20241023	184100	303074470	11860	11860	11860	11860	0
97	20241023	184000	303074470	11860	11860	11860	11860	0
98	20241023	183900	303074470	11860	11860	11860	11860	0
99	20241023	183800	303074470	11860	11860	11860	11860	0
100	20241023	183700	303074470	11860	11860	11860	11860	0
101	20241023	183600	303074470	11860	11860	11860	11860	0
102	20241023	183500	303074470	11860	11860	11860	11860	0
103	20241023	183400	303074470	11860	11860	11860	11860	0
104	20241023	183300	303074470	11860	11860	11860	11860	0
105	20241023	183200	303074470	11860	11860	11860	11860	0
106	20241023	183100	303074470	11860	11860	11860	11860	0
107	20241023	183000	303074470	11860	11860	11860	11860	0
108	20241023	182900	303074470	11860	11860	11860	11860	0
109	20241023	182800	303074470	11860	11860	11860	11860	0
110	20241023	182700	303074470	11860	11860	11860	11860	0
111	20241023	182600	303074470	11860	11860	11860	11860	0
112	20241023	182500	303074470	11860	11860	11860	11860	0
113	20241023	182400	303074470	11860	11860	11860	11860	0
114	20241023	182300	303074470	11860	11860	11860	11860	0
115	20241023	182200	303074470	11860	11860	11860	11860	0
116	20241023	182100	303074470	11860	11860	11860	11860	0
117	20241023	182000	303074470	11860	11860	11860	11860	0
118	20241023	181900	303074470	11860	11860	11860	11860	0
119	20241023	181800	303074470	11860	11860	11860	11860	0
120	20241023	181700	303074470	11860	11860	11860	11860	0
121	20241023	181600	303074470	11860	11860	11860	11860	0
122	20241023	181500	303074470	11860	11860	11860	11860	1575
123	20241023	181400	303074470	11860	11860	11860	11860	0
124	20241023	181300	303074470	11860	11860	11860	11860	0
125	20241023	181200	303074470	11860	11860	11860	11860	0
126	20241023	181100	303074470	11860	11860	11860	11860	0
127	20241023	181000	303074470	11860	11860	11860	11860	0
128	20241023	180900	303074470	11860	11860	11860	11860	0
129	20241023	180800	303074470	11860	11860	11860	11860	0
130	20241023	180700	303074470	11860	11860	11860	11860	0
131	20241023	180600	303074470	11860	11860	11860	11860	0
132	20241023	180500	303074470	11860	11860	11860	11860	0
133	20241023	180400	303074470	11860	11860	11860	11860	0
134	20241023	180300	303074470	11860	11860	11860	11860	0
135	20241023	180200	303074470	11860	11860	11860	11860	0
136	20241023	180100	303074470	11860	11860	11860	11860	0
137	20241023	180000	303074470	11860	11860	11860	11860	0
138	20241023	175900	303074470	11860	11860	11860	11860	0
139	20241023	175800	303074470	11860	11860	11860	11860	0
140	20241023	175700	303074470	11860	11860	11860	11860	0
141	20241023	175600	303074470	11860	11860	11860	11860	0
142	20241023	175500	303074470	11860	11860	11860	11860	0
143	20241023	175400	303074470	11860	11860	11860	11860	0
144	20241023	175300	303074470	11860	11860	11860	11860	0
145	20241023	175200	303074470	11860	11860	11860	11860	0
146	20241023	175100	303074470	11860	11860	11860	11860	0
147	20241023	175000	303074470	11860	11860	11860	11860	0
148	20241023	174900	303074470	11860	11860	11860	11860	0
149	20241023	174800	303074470	11860	11860	11860	11860	0
150	20241023	174700	303074470	11860	11860	11860	11860	0
151	20241023	174600	303074470	11860	11860	11860	11860	0
152	20241023	174500	303074470	11860	11860	11860	11860	1575
153	20241023	174400	303074470	11860	11860	11860	11860	0
154	20241023	174300	303074470	11860	11860	11860	11860	0
155	20241023	174200	303074470	11860	11860	11860	11860	0
156	20241023	174100	303074470	11860	11860	11860	11860	0
157	20241023	174000	303074470	11860	11860	11860	11860	0
158	20241023	173900	303074470	11860	11860	11860	11860	0
159	20241023	173800	303074470	11860	11860	11860	11860	0
160	20241023	173700	303074470	11860	11860	11860	11860	0
161	20241023	173600	303074470	11860	11860	11860	11860	0
162	20241023	173500	303074470	11860	11860	11860	11860	0
163	20241023	173400	303074470	11860	11860	11860	11860	0
164	20241023	173300	303074470	11860	11860	11860	11860	0
165	20241023	173200	303074470	11860	11860	11860	11860	0
166	20241023	173100	303074470	11860	11860	11860	11860	0
167	20241023	173000	303074470	11860	11860	11860	11860	0
168	20241023	172900	303074470	11860	11860	11860	11860	0
169	20241023	172800	303074470	11860	11860	11860	11860	0
170	20241023	172700	303074470	11860	11860	11860	11860	0
171	20241023	172600	303074470	11860	11860	11860	11860	0
172	20241023	172500	303074470	11860	11860	11860	11860	0
173	20241023	172400	303074470	11860	11860	11860	11860	0
174	20241023	172300	303074470	11860	11860	11860	11860	0
175	20241023	172200	303074470	11860	11860	11860	11860	0
176	20241023	172100	303074470	11860	11860	11860	11860	0
177	20241023	172000	303074470	11860	11860	11860	11860	0
178	20241023	171900	303074470	11860	11860	11860	11860	0
179	20241023	171800	303074470	11860	11860	11860	11860	0
180	20241023	171700	303074470	11860	11860	11860	11860	0
181	20241023	171600	303074470	11860	11860	11860	11860	0
182	20241023	171500	303074470	11860	11860	11860	11860	1575
183	20241023	171400	303074470	11860	11860	11860	11860	0
184	20241023	171300	303074470	11860	11860	11860	11860	0
185	20241023	171200	303074470	11860	11860	11860	11860	0
186	20241023	171100	303074470	11860	11860	11860	11860	0
187	20241023	171000	303074470	11860	11860	11860	11860	0
188	20241023	170900	303074470	11860	11860	11860	11860	0
189	20241023	170800	303074470	11860	11860	11860	11860	0
190	20241023	170700	303074470	11860	11860	11860	11860	0
191	20241023	170600	303074470	11860	11860	11860	11860	0
192	20241023	170500	303074470	11860	11860	11860	11860	0
193	20241023	170400	303074470	11860	11860	11860	11860	0
194	20241023	170300	303074470	11860	11860	11860	11860	0
195	20241023	170200	303074470	11860	11860	11860	11860	0
196	20241023	170100	303074470	11860	11860	11860	11860	0
197	20241023	170000	303074470	11860	11860	11860	11860	0
198	20241023	165900	303074470	11860	11860	11860	11860	0
199	20241023	165800	303074470	11860	11860	11860	11860	0
200	20241023	165700	303074470	11860	11860	11860	11860	0
201	20241023	165600	303074470	11860	11860	11860	11860	0
202	20241023	165500	303074470	11860	11860	11860	11860	0
203	20241023	165400	303074470	11860	11860	11860	11860	0
204	20241023	165300	303074470	11860	11860	11860	11860	0
205	20241023	165200	303074470	11860	11860	11860	11860	0
206	20241023	165100	303074470	11860	11860	11860	11860	0
207	20241023	165000	303074470	11860	11860	11860	11860	0
208	20241023	164900	303074470	11860	11860	11860	11860	0
209	20241023	164800	303074470	11860	11860	11860	11860	0
210	20241023	164700	303074470	11860	11860	11860	11860	0
211	20241023	164600	303074470	11860	11860	11860	11860	0
212	20241023	164500	303074470	11860	11860	11860	11860	1575
213	20241023	164400	303074470	11860	11860	11860	11860	0
214	20241023	164300	303074470	11860	11860	11860	11860	0
215	20241023	164200	303074470	11860	11860	11860	11860	0
216	20241023	164100	303074470	11860	11860	11860	11860	0
217	20241023	164000	303074470	11860	11860	11860	11860	0
218	20241023	163900	303074470	11860	11860	11860	11860	0
219	20241023	163800	303074470	11860	11860	11860	11860	0
220	20241023	163700	303074470	11860	11860	11860	11860	0
221	20241023	163600	303074470	11860	11860	11860	11860	0
222	20241023	163500	303074470	11860	11860	11860	11860	0
223	20241023	163400	303074470	11860	11860	11860	11860	0
224	20241023	163300	303074470	11860	11860	11860	11860	0
225	20241023	163200	303074470	11860	11860	11860	11860	0
226	20241023	163100	303074470	11860	11860	11860	11860	0
227	20241023	163000	303074470	11860	11860	11860	11860	0
228	20241023	162900	303074470	11860	11860	11860	11860	0
229	20241023	162800	303074470	11860	11860	11860	11860	0
230	20241023	162700	303074470	11860	11860	11860	11860	0
231	20241023	162600	303074470	11860	11860	11860	11860	0
232	20241023	162500	303074470	11860	11860	11860	11860	0
233	20241023	162400	303074470	11860	11860	11860	11860	0
234	20241023	162300	303074470	11860	11860	11860	11860	0
235	20241023	162200	303074470	11860	11860	11860	11860	0
236	20241023	162100	303074470	11860	11860	11860	11860	0
237	20241023	162000	303074470	11860	11860	11860	11860	0
238	20241023	161900	303074470	11860	11860	11860	11860	0
239	20241023	161800	303074470	11860	11860	11860	11860	0
240	20241023	161700	303074470	11860	11860	11860	11860	0
241	20241023	161600	303074470	11860	11860	11860	11860	0
242	20241023	161500	303074470	11860	11860	11860	11860	1575
243	20241023	161400	303074470	11860	11860	11860	11860	0
244	20241023	161300	303074470	11860	11860	11860	11860	0
245	20241023	161200	303074470	11860	11860	11860	11860	0
246	20241023	161100	303074470	11860	11860	11860	11860	0
247	20241023	161000	303074470	11860	11860	11860	11860	0
248	20241023	160900	303074470	11860	11860	11860	11860	0
249	20241023	160800	303074470	11860	11860	11860	11860	0
250	20241023	160700	303074470	11860	11860	11860	11860	0
251	20241023	160600	303074470	11860	11860	11860	11860	0
252	20241023	160500	303074470	11860	11860	11860	11860	0
253	20241023	160400	303074470	11860	11860	11860	11860	0
254	20241023	160300	303074470	11860	11860	11860	11860	0
255	20241023	160200	303074470	11860	11860	11860	11860	0
256	20241023	160100	303074470	11860	11860	11860	11860	0
257	20241023	160000	303074470	11860	11860	11860	11860	0
258	20241023	155900	303074470	11860	11860	11860	11860	0
259	20241023	155800	303074470	11860	11860	11860	11860	0
260	20241023	155700	303074470	11860	11860	11860	11860	0
261	20241023	155600	303074470	11860	11860	11860	11860	0
262	20241023	155500	303074470	11860	11860	11860	11860	0
263	20241023	155400	303074470	11860	11860	11860	11860	0
264	20241023	155300	303074470	11860	11860	11860	11860	0
265	20241023	155200	303074470	11860	11860	11860	11860	0
266	20241023	155100	303074470	11860	11860	11860	11860	0
267	20241023	155000	303074470	11860	11860	11860	11860	0
268	20241023	154900	303074470	11860	11860	11860	11860	0
269	20241023	154800	303074470	11860	11860	11860	11860	0
270	20241023	154700	303074470	11860	11860	11860	11860	0
271	20241023	154600	303074470	11860	11860	11860	11860	0
272	20241023	154500	303074470	11860	11860	11860	11860	1575
273	20241023	154400	303074470	11860	11860	11860	11860	0
274	20241023	154300	303074470	11860	11860	11860	11860	0
275	20241023	154200	303074470	11860	11860	11860	11860	0
276	20241023	154100	303074470	11860	11860	11860	11860	0
277	20241023	154000	303074470	11860	11860	11860	11860	0
278	20241023	153900	303074470	11860	11860	11860	11860	0
279	20241023	153800	303074470	11860	11860	11860	11860	0
280	20241023	153700	303074470	11860	11860	11860	11860	0
281	20241023	153600	303074470	11860	11860	11860	11860	0
282	20241023	153500	303074470	11860	11860	11860	11860	0
283	20241023	153400	303074470	11860	11860	11860	11860	0
284	20241023	153300	303074470	11860	11860	11860	11860	0
285	20241023	153200	303074470	11860	11860	11860	11860	0
286	20241023	153100	303074470	11860	11860	11860	11860	0
287	20241023	153000	303074470	11860	11860	11860	11860	1575
288	20241023	152900	284394970	11820	11820	11820	11820	0
289	20241023	152800	284394970	11820	11820	11820	11820	0
290	20241023	152700	284394970	11820	11820	11820	11820	0
291	20241023	152600	284394970	11820	11820	11820	11820	0
292	20241023	152500	284394970	11820	11820	11820	11820	0
293	20241023	152400	284394970	11820	11820	11820	11820	0
294	20241023	152300	284394970	11820	11820	11820	11820	0
295	20241023	152200	284394970	11820	11820	11820	11820	0
296	20241023	152100	284394970	11820	11820	11820	11820	0
297	20241023	152000	284394970	11820	11820	11820	11820	0
298	20241023	151900	284394970	11820	11770	11820	11770	76
299	20241023	151800	283499340	11730	11730	11730	11730	144
300	20241023	151700	281810220	11660	11670	11730	11660	51
301	20241023	151600	281215040	11670	11670	11670	11670	1
302	20241023	151500	281203370	11660	11700	11700	11660	5095
303	20241023	151400	221701740	11700	11690	11730	11690	29
304	20241023	151300	221362160	11690	11700	11730	11690	1514
305	20241023	151200	203654440	11700	11700	11700	11700	36
306	20241023	151100	203233240	11700	11700	11700	11700	52
307	20241023	151000	202624840	11700	11700	11700	11700	35
308	20241023	150900	202215340	11700	11700	11700	11700	71
309	20241023	150800	201384640	11700	11700	11700	11700	52
310	20241023	150700	200776240	11690	11730	11730	11690	115
311	20241023	150600	199428690	11680	11690	11690	11680	1036
312	20241023	150500	187322080	11690	11690	11690	11690	52
313	20241023	150400	186714200	11690	11690	11690	11690	34
314	20241023	150300	186316740	11690	11690	11690	11690	36
315	20241023	150200	185895900	11690	11690	11690	11690	52
316	20241023	150100	185288020	11690	11690	11690	11690	35
317	20241023	150000	184878870	11690	11690	11690	11690	52
318	20241023	145900	184270990	11690	11690	11690	11690	44
319	20241023	145800	183756630	11690	11690	11690	11690	45
320	20241023	145700	183230580	11690	11690	11690	11690	62
321	20241023	145600	182505800	11690	11690	11690	11690	47
322	20241023	145500	181956370	11690	11690	11690	11690	44
323	20241023	145400	181442010	11690	11690	11690	11680	62
324	20241023	145300	180717260	11690	11690	11690	11690	46
325	20241023	145200	180179520	11690	11710	11710	11690	62
326	20241023	145100	179453560	11710	11710	11720	11710	47
327	20241023	145000	178903000	11700	11680	11700	11680	1044
328	20241023	144900	166688600	11680	11680	11690	11680	132
329	20241023	144800	165146140	11680	11680	11680	11680	225
330	20241023	144700	162518140	11680	11690	11690	11680	69
331	20241023	144600	161711770	11690	11700	11700	11690	44
332	20241023	144500	161197300	11690	11700	11700	11690	43
333	20241023	144400	160694530	11690	11690	11690	11690	50
334	20241023	144300	160110030	11690	11690	11690	11690	33
335	20241023	144200	159724260	11700	11700	11700	11700	71
336	20241023	144100	158893560	11700	11700	11700	11700	49
337	20241023	144000	158320260	11700	11710	11710	11700	57
338	20241023	143900	157653120	11700	11700	11700	11700	33
339	20241023	143800	157267020	11700	11690	11700	11690	49
340	20241023	143700	156693880	11690	11690	11690	11690	33
341	20241023	143600	156308110	11690	11690	11690	11690	49
342	20241023	143500	155735300	11690	11690	11690	11690	33
343	20241023	143400	155349530	11680	11680	11680	11680	33
344	20241023	143300	154964090	11700	11680	11700	11680	51
345	20241023	143200	154368370	11680	11700	11700	11680	53
346	20241023	143100	153748930	11680	11700	11700	11680	61
347	20241023	143000	153035890	11670	11670	11670	11670	49
348	20241023	142900	152464060	11670	11670	11670	11670	33
349	20241023	142800	152078950	11670	11670	11670	11670	33
350	20241023	142700	151693840	11670	11680	11680	11670	319
351	20241023	142600	147968080	11680	11680	11680	11680	33
352	20241023	142500	147582640	11680	11680	11680	11680	49
353	20241023	142400	147010320	11680	11680	11680	11680	33
354	20241023	142300	146624880	11680	11680	11680	11680	33
355	20241023	142200	146239440	11680	11680	11680	11680	49
356	20241023	142100	145667120	11680	11680	11690	11680	68
357	20241023	142000	144872780	11670	11680	11680	11670	26
358	20241023	141900	144569260	11670	11670	11690	11650	90
359	20241023	141800	143519600	11670	11650	11670	11650	53
360	20241023	141700	142901750	11650	11650	11650	11640	50
361	20241023	141600	142319260	11640	11640	11640	11640	33
362	20241023	141500	141935140	11640	11640	11640	11640	33
363	20241023	141400	141551020	11650	11650	11650	11650	190
364	20241023	141300	139337520	11650	11650	11650	11650	37
365	20241023	141200	138906470	11650	11650	11650	11650	33
366	20241023	141100	138522020	11650	11660	11670	11650	70
367	20241023	141000	137705770	11660	11650	11660	11650	60
368	20241023	140900	137006500	11650	11660	11660	11650	154
369	20241023	140800	135212130	11660	11660	11670	11660	36
370	20241023	140700	134792360	11660	11670	11670	11660	52
371	20241023	140600	134185880	11670	11670	11670	11670	51
372	20241023	140500	133590710	11680	11690	11690	11670	40
373	20241023	140400	133123840	11670	11680	11680	11670	58
374	20241023	140300	132446740	11680	11680	11680	11680	176
375	20241023	140200	130391060	11680	11680	11680	11680	52
376	20241023	140100	129783700	11680	11680	11680	11680	34
377	20241023	140000	129386580	11680	11690	11690	11680	43
378	20241023	135900	128884080	11690	11690	11690	11690	34
379	20241023	135800	128486620	11690	11690	11690	11690	196
380	20241023	135700	126195380	11690	11700	11700	11690	177
381	20241023	135600	124126150	11690	11690	11690	11690	34
382	20241023	135500	123728690	11690	11690	11690	11690	51
383	20241023	135400	123132500	11690	11700	11700	11690	45
384	20241023	135300	122606280	11700	11700	11700	11700	34
385	20241023	135200	122208480	11700	11710	11720	11690	74
386	20241023	135100	121342570	11710	11690	11710	11690	36
387	20241023	135000	120921690	11710	11700	11710	11690	61
388	20241023	134900	120208150	11700	11720	11720	11700	47
389	20241023	134800	119657850	11690	11690	11690	11690	35
390	20241023	134700	119248700	11690	11700	11700	11690	52
391	20241023	134600	118640640	11700	11720	11720	11700	96
392	20241023	134500	117516920	11710	11710	11710	11710	0
393	20241023	134400	117516920	11710	11710	11710	11710	0
394	20241023	134300	117516920	11710	11710	11710	11710	0
395	20241023	134200	117516920	11710	11710	11710	11710	0
396	20241023	134100	117516920	11710	11710	11710	11710	0
397	20241023	134000	117516920	11710	11710	11710	11710	0
398	20241023	133900	117516920	11710	11710	11710	11710	0
399	20241023	133800	117516920	11710	11710	11710	11710	0
400	20241023	133700	117516920	11710	11710	11710	11710	0
401	20241023	133600	117516920	11710	11710	11710	11710	0
402	20241023	133500	117516920	11710	11710	11710	11710	0
403	20241023	133400	117516920	11710	11710	11710	11710	0
404	20241023	133300	117516920	11710	11710	11710	11710	0
405	20241023	133200	117516920	11710	11710	11710	11710	0
406	20241023	133100	117516920	11710	11710	11710	11710	70
407	20241023	133000	116697220	11710	11710	11710	11710	0
408	20241023	132900	116697220	11710	11710	11710	11710	0
409	20241023	132800	116697220	11710	11710	11710	11710	0
410	20241023	132700	116697220	11710	11710	11710	11710	0
411	20241023	132600	116697220	11710	11710	11710	11710	0
412	20241023	132500	116697220	11710	11710	11710	11710	0
413	20241023	132400	116697220	11710	11710	11710	11710	2
414	20241023	132300	116673800	11710	11710	11710	11710	0
415	20241023	132200	116673800	11710	11710	11710	11710	0
416	20241023	132100	116673800	11710	11710	11710	11710	0
417	20241023	132000	116673800	11710	11710	11710	11710	0
418	20241023	131900	116673800	11710	11710	11710	11710	0
419	20241023	131800	116673800	11710	11710	11710	11710	0
420	20241023	131700	116673800	11710	11710	11710	11710	0
421	20241023	131600	116673800	11710	11710	11710	11710	0
422	20241023	131500	116673800	11710	11710	11710	11710	0
423	20241023	131400	116673800	11710	11710	11710	11710	0
424	20241023	131300	116673800	11710	11710	11710	11710	0
425	20241023	131200	116673800	11710	11710	11710	11710	20
426	20241023	131100	116439600	11710	11710	11710	11710	0
427	20241023	131000	116439600	11710	11710	11710	11710	0
428	20241023	130900	116439600	11710	11710	11710	11710	0
429	20241023	130800	116439600	11710	11710	11710	11710	0
430	20241023	130700	116439600	11710	11710	11710	11710	0
431	20241023	130600	116439600	11710	11710	11710	11710	0
432	20241023	130500	116439600	11710	11710	11710	11710	60
433	20241023	130400	115737000	11730	11730	11730	11730	0
434	20241023	130300	115737000	11730	11730	11730	11730	0
435	20241023	130200	115737000	11730	11730	11730	11730	0
436	20241023	130100	115737000	11730	11730	11730	11730	0
437	20241023	130000	115737000	11730	11730	11730	11730	0
438	20241023	125900	115737000	11730	11730	11730	11730	0
439	20241023	125800	115737000	11730	11730	11730	11730	0
440	20241023	125700	115737000	11730	11730	11730	11730	0
441	20241023	125600	115737000	11730	11730	11730	11730	0
442	20241023	125500	115737000	11730	11730	11730	11730	0
443	20241023	125400	115737000	11730	11730	11730	11730	1
444	20241023	125300	115725270	11700	11700	11700	11700	0
445	20241023	125200	115725270	11700	11700	11700	11700	0
446	20241023	125100	115725270	11700	11700	11700	11700	0
447	20241023	125000	115725270	11700	11700	11700	11700	0
448	20241023	124900	115725270	11700	11700	11700	11700	0
449	20241023	124800	115725270	11700	11700	11700	11700	0
450	20241023	124700	115725270	11700	11700	11700	11700	0
451	20241023	124600	115725270	11700	11700	11700	11700	72
452	20241023	124500	114882870	11690	11690	11690	11690	0
453	20241023	124400	114882870	11690	11690	11690	11690	0
454	20241023	124300	114882870	11690	11690	11690	11690	130
455	20241023	124200	113363170	11700	11700	11700	11700	0
456	20241023	124100	113363170	11700	11700	11700	11700	8
457	20241023	124000	113269570	11690	11690	11690	11690	0
458	20241023	123900	113269570	11690	11690	11690	11690	0
459	20241023	123800	113269570	11690	11690	11690	11690	0
460	20241023	123700	113269570	11690	11690	11690	11690	70
461	20241023	123600	112451270	11680	11680	11680	11680	0
462	20241023	123500	112451270	11680	11680	11680	11680	63
463	20241023	123400	111715430	11680	11680	11680	11680	0
464	20241023	123300	111715430	11680	11680	11680	11680	0
465	20241023	123200	111715430	11680	11680	11680	11680	0
466	20241023	123100	111715430	11680	11680	11680	11680	0
467	20241023	123000	111715430	11680	11680	11680	11680	0
468	20241023	122900	111715430	11680	11680	11680	11680	0
469	20241023	122800	111715430	11680	11680	11680	11680	0
470	20241023	122700	111715430	11680	11680	11680	11680	0
471	20241023	122600	111715430	11680	11680	11680	11680	108
472	20241023	122500	110453990	11680	11680	11680	11680	10
473	20241023	122400	110337190	11680	11680	11680	11680	0
474	20241023	122300	110337190	11680	11680	11680	11680	0
475	20241023	122200	110337190	11680	11680	11680	11680	0
476	20241023	122100	110337190	11680	11680	11680	11680	0
477	20241023	122000	110337190	11680	11680	11680	11680	0
478	20241023	121900	110337190	11680	11680	11680	11680	0
479	20241023	121800	110337190	11680	11680	11680	11680	0
480	20241023	121700	110337190	11680	11680	11680	11680	0
481	20241023	121600	110337190	11680	11690	11690	11680	55
482	20241023	121500	109694290	11680	11680	11680	11680	0
483	20241023	121400	109694290	11680	11680	11680	11680	0
484	20241023	121300	109694290	11680	11680	11680	11680	0
485	20241023	121200	109694290	11680	11680	11680	11680	0
486	20241023	121100	109694290	11680	11680	11680	11680	0
487	20241023	121000	109694290	11680	11680	11680	11680	0
488	20241023	120900	109694290	11680	11680	11680	11680	0
489	20241023	120800	109694290	11680	11680	11680	11680	0
490	20241023	120700	109694290	11680	11680	11680	11680	0
491	20241023	120600	109694290	11680	11680	11680	11680	0
492	20241023	120500	109694290	11680	11680	11680	11680	0
493	20241023	120400	109694290	11680	11680	11680	11680	1
494	20241023	120300	109682610	11650	11650	11650	11650	0
495	20241023	120200	109682610	11650	11650	11650	11650	21
496	20241023	120100	109437960	11660	11660	11660	11660	0
497	20241023	120000	109437960	11660	11660	11660	11660	30
498	20241023	115900	109088160	11640	11640	11640	11640	0
499	20241023	115800	109088160	11640	11640	11640	11640	0
500	20241023	115700	109088160	11640	11640	11640	11640	0
501	20241023	115600	109088160	11640	11640	11640	11640	0
502	20241023	115500	109088160	11640	11690	11690	11640	474
503	20241023	115400	103559380	11700	11700	11700	11700	0
504	20241023	115300	103559380	11700	11700	11700	11700	0
505	20241023	115200	103559380	11700	11700	11700	11700	25
506	20241023	115100	103266880	11700	11700	11700	11700	0
507	20241023	115000	103266880	11700	11700	11700	11700	0
508	20241023	114900	103266880	11700	11700	11700	11700	0
509	20241023	114800	103266880	11700	11700	11700	11700	0
510	20241023	114700	103266880	11700	11700	11700	11700	0
511	20241023	114600	103266880	11700	11700	11700	11700	0
512	20241023	114500	103266880	11700	11700	11700	11700	0
513	20241023	114400	103266880	11700	11700	11700	11700	14
514	20241023	114300	103103080	11700	11700	11700	11700	0
515	20241023	114200	103103080	11700	11700	11700	11700	0
516	20241023	114100	103103080	11700	11700	11700	11700	0
517	20241023	114000	103103080	11700	11700	11700	11700	0
518	20241023	113900	103103080	11700	11700	11700	11700	0
519	20241023	113800	103103080	11700	11700	11700	11700	0
520	20241023	113700	103103080	11700	11700	11700	11700	0
521	20241023	113600	103103080	11700	11700	11700	11700	0
522	20241023	113500	103103080	11700	11700	11700	11700	0
523	20241023	113400	103103080	11700	11700	11700	11700	0
524	20241023	113300	103103080	11700	11700	11700	11700	0
525	20241023	113200	103103080	11700	11700	11700	11700	0
526	20241023	113100	103103080	11700	11700	11700	11700	0
527	20241023	113000	103103080	11700	11700	11700	11700	0
528	20241023	112900	103103080	11700	11700	11700	11700	0
529	20241023	112800	103103080	11700	11700	11700	11700	0
530	20241023	112700	103103080	11700	11690	11700	11690	24
531	20241023	112600	102822330	11690	11690	11690	11690	5
532	20241023	112500	102763880	11690	11690	11690	11690	122
533	20241023	112400	101337700	11680	11680	11680	11680	1
534	20241023	112300	101326020	11670	11670	11670	11670	0
535	20241023	112200	101326020	11670	11670	11670	11670	0
536	20241023	112100	101326020	11670	11670	11670	11670	0
537	20241023	112000	101326020	11670	11670	11670	11670	0
538	20241023	111900	101326020	11670	11670	11670	11670	0
539	20241023	111800	101326020	11670	11670	11670	11670	18
540	20241023	111700	101115960	11660	11660	11660	11660	0
541	20241023	111600	101115960	11660	11660	11660	11660	0
542	20241023	111500	101115960	11660	11660	11660	11660	0
543	20241023	111400	101115960	11660	11660	11660	11660	0
544	20241023	111300	101115960	11660	11660	11660	11660	0
545	20241023	111200	101115960	11660	11660	11660	11660	0
546	20241023	111100	101115960	11660	11660	11660	11660	0
547	20241023	111000	101115960	11660	11660	11660	11660	0
548	20241023	110900	101115960	11660	11660	11660	11660	0
549	20241023	110800	101115960	11660	11660	11660	11660	20
550	20241023	110700	100882760	11680	11680	11680	11680	5
551	20241023	110600	100824360	11670	11670	11670	11670	0
552	20241023	110500	100824360	11670	11670	11670	11670	0
553	20241023	110400	100824360	11670	11670	11670	11670	0
554	20241023	110300	100824360	11670	11670	11670	11670	0
555	20241023	110200	100824360	11670	11670	11670	11670	0
556	20241023	110100	100824360	11670	11670	11670	11670	0
557	20241023	110000	100824360	11670	11670	11670	11670	0
558	20241023	105900	100824360	11670	11670	11670	11670	0
559	20241023	105800	100824360	11670	11670	11670	11670	18
560	20241023	105700	100614300	11690	11690	11690	11690	1
561	20241023	105600	100602610	11650	11650	11650	11650	0
562	20241023	105500	100602610	11650	11650	11650	11650	0
563	20241023	105400	100602610	11650	11650	11650	11650	0
564	20241023	105300	100602610	11650	11650	11650	11650	1
565	20241023	105200	100590960	11650	11660	11660	11650	19
566	20241023	105100	100369600	11660	11660	11660	11660	0
567	20241023	105000	100369600	11660	11660	11660	11660	40
568	20241023	104900	99903200	11660	11660	11660	11660	0
569	20241023	104800	99903200	11660	11660	11660	11660	0
570	20241023	104700	99903200	11660	11660	11660	11660	0
571	20241023	104600	99903200	11660	11660	11660	11660	20
572	20241023	104500	99670000	11670	11670	11670	11670	0
573	20241023	104400	99670000	11670	11670	11670	11670	0
574	20241023	104300	99670000	11670	11670	11670	11670	0
575	20241023	104200	99670000	11670	11670	11670	11670	13
576	20241023	104100	99518290	11670	11670	11670	11670	0
577	20241023	104000	99518290	11670	11670	11670	11670	0
578	20241023	103900	99518290	11670	11670	11670	11670	0
579	20241023	103800	99518290	11670	11670	11670	11670	0
580	20241023	103700	99518290	11670	11670	11670	11670	0
581	20241023	103600	99518290	11670	11670	11670	11670	0
582	20241023	103500	99518290	11670	11670	11670	11670	0
583	20241023	103400	99518290	11670	11670	11670	11670	0
584	20241023	103300	99518290	11670	11670	11670	11670	0
585	20241023	103200	99518290	11670	11670	11670	11670	0
586	20241023	103100	99518290	11670	11670	11670	11670	104
587	20241023	103000	98304610	11660	11660	11660	11660	86
588	20241023	102900	97301850	11660	11660	11660	11660	108
589	20241023	102800	96042570	11660	11660	11660	11660	35
590	20241023	102700	95634470	11650	11650	11650	11650	0
591	20241023	102600	95634470	11650	11650	11650	11650	0
592	20241023	102500	95634470	11650	11650	11650	11650	0
593	20241023	102400	95634470	11650	11650	11650	11650	0
594	20241023	102300	95634470	11650	11650	11650	11650	0
595	20241023	102200	95634470	11650	11650	11650	11650	0
596	20241023	102100	95634470	11650	11650	11650	11650	0
597	20241023	102000	95634470	11650	11650	11650	11650	1
598	20241023	101900	95622820	11680	11680	11680	11680	0
599	20241023	101800	95622820	11680	11680	11680	11680	115
600	20241023	101700	94279620	11690	11700	11700	11690	63
601	20241023	101600	93543080	11710	11710	11710	11710	0
602	20241023	101500	93543080	11710	11710	11710	11710	37
603	20241023	101400	93109810	11730	11730	11730	11730	0
604	20241023	101300	93109810	11730	11730	11730	11730	0
605	20241023	101200	93109810	11730	11730	11730	11730	0
606	20241023	101100	93109810	11730	11730	11730	11730	0
607	20241023	101000	93109810	11730	11730	11730	11730	2
608	20241023	100900	93086350	11740	11740	11740	11740	0
609	20241023	100800	93086350	11740	11740	11740	11740	0
610	20241023	100700	93086350	11740	11740	11740	11740	0
611	20241023	100600	93086350	11740	11740	11740	11740	0
612	20241023	100500	93086350	11740	11740	11740	11740	0
613	20241023	100400	93086350	11740	11740	11740	11740	0
614	20241023	100300	93086350	11740	11740	11740	11740	0
615	20241023	100200	93086350	11740	11740	11740	11740	0
616	20241023	100100	93086350	11740	11740	11740	11740	0
617	20241023	100000	93086350	11740	11740	11740	11740	0
618	20241023	095900	93086350	11740	11740	11740	11740	0
619	20241023	095800	93086350	11740	11740	11740	11740	0
620	20241023	095700	93086350	11740	11740	11740	11740	0
621	20241023	095600	93086350	11740	11760	11760	11640	286
622	20241023	095500	89736770	11770	11770	11770	11770	0
623	20241023	095400	89736770	11770	11770	11770	11770	0
624	20241023	095300	89736770	11770	11770	11770	11770	0
625	20241023	095200	89736770	11770	11770	11770	11770	0
626	20241023	095100	89736770	11770	11780	11780	11770	212
627	20241023	095000	87239530	11780	11780	11780	11780	0
628	20241023	094900	87239530	11780	11780	11780	11780	0
629	20241023	094800	87239530	11780	11780	11780	11780	2
630	20241023	094700	87215970	11780	11790	11790	11780	13
631	20241023	094600	87062710	11810	11810	11810	11810	0
632	20241023	094500	87062710	11810	11810	11810	11810	0
633	20241023	094400	87062710	11810	11810	11810	11810	0
634	20241023	094300	87062710	11810	11810	11810	11810	1
635	20241023	094200	87050900	11790	11790	11790	11790	20
636	20241023	094100	86815100	11790	11790	11790	11790	1
637	20241023	094000	86803310	11750	11750	11750	11750	0
638	20241023	093900	86803310	11750	11750	11750	11750	0
639	20241023	093800	86803310	11750	11750	11750	11750	0
640	20241023	093700	86803310	11750	11750	11750	11750	0
641	20241023	093600	86803310	11750	11750	11750	11750	23
642	20241023	093500	86533060	11680	11680	11680	11680	11
643	20241023	093400	86404580	11680	11710	11710	11660	65
644	20241023	093300	85643980	11650	11730	11730	11630	6354
645	20241023	093200	11438520	11730	11730	11730	11730	0
646	20241023	093100	11438520	11730	11730	11730	11730	22
647	20241023	093000	11180460	11720	11720	11720	11720	0
648	20241023	092900	11180460	11720	11720	11720	11720	0
649	20241023	092800	11180460	11720	11710	11720	11710	41
650	20241023	092700	10700340	11690	11690	11690	11690	0
651	20241023	092600	10700340	11690	11690	11690	11690	0
652	20241023	092500	10700340	11690	11690	11690	11690	0
653	20241023	092400	10700340	11690	11690	11690	11690	0
654	20241023	092300	10700340	11690	11690	11690	11690	0
655	20241023	092200	10700340	11690	11700	11700	11690	349
656	20241023	092100	6620320	11720	11720	11720	11720	0
657	20241023	092000	6620320	11720	11700	11720	11700	128
658	20241023	091900	5121930	11680	11680	11680	11680	0
659	20241023	091800	5121930	11680	11680	11680	11680	0
660	20241023	091700	5121930	11680	11680	11680	11680	0
661	20241023	091600	5121930	11680	11680	11680	11680	0
662	20241023	091500	5121930	11680	11680	11680	11680	42
663	20241023	091400	4631370	11690	11690	11690	11690	0
664	20241023	091300	4631370	11690	11690	11690	11690	0
665	20241023	091200	4631370	11690	11740	11750	11690	177
666	20241023	091100	2556280	11750	11750	11750	11750	34
667	20241023	091000	2156780	11750	11800	11800	11750	100
668	20241023	090900	979020	11790	11790	11790	11790	0
669	20241023	090800	979020	11790	11790	11790	11790	2
670	20241023	090700	955440	11780	11780	11780	11780	0
671	20241023	090600	955440	11780	11780	11780	11780	0
672	20241023	090500	955440	11780	11780	11780	11780	0
673	20241023	090400	955440	11780	11780	11780	11780	0
674	20241023	090300	955440	11780	11780	11780	11780	0
675	20241023	090200	955440	11780	11780	11780	11780	0
676	20241023	090100	955440	11780	11800	11800	11780	75
677	20241023	090000	70940	11830	11810	11830	11810	6