KissMeData/104460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201200	441524130	12970	12970	12970	12970	514
3	20241010	201100	441524130	12970	12970	12970	12970	0
4	20241010	201000	441524130	12970	12970	12970	12970	0
5	20241010	200900	441524130	12970	12970	12970	12970	0
6	20241010	200800	441524130	12970	12970	12970	12970	0
7	20241010	200700	441524130	12970	12970	12970	12970	0
8	20241010	200600	441524130	12970	12970	12970	12970	0
9	20241010	200500	441524130	12970	12970	12970	12970	0
10	20241010	200400	441524130	12970	12970	12970	12970	0
11	20241010	200300	441524130	12970	12970	12970	12970	0
12	20241010	200200	441524130	12970	12970	12970	12970	0
13	20241010	200100	441524130	12970	12970	12970	12970	0
14	20241010	200000	441524130	12970	12970	12970	12970	0
15	20241010	195900	441524130	12970	12970	12970	12970	0
16	20241010	195800	441524130	12970	12970	12970	12970	0
17	20241010	195700	441524130	12970	12970	12970	12970	0
18	20241010	195600	441524130	12970	12970	12970	12970	0
19	20241010	195500	441524130	12970	12970	12970	12970	0
20	20241010	195400	441524130	12970	12970	12970	12970	0
21	20241010	195300	441524130	12970	12970	12970	12970	0
22	20241010	195200	441524130	12970	12970	12970	12970	0
23	20241010	195100	441524130	12970	12970	12970	12970	0
24	20241010	195000	441524130	12970	12970	12970	12970	0
25	20241010	194900	441524130	12970	12970	12970	12970	0
26	20241010	194800	441524130	12970	12970	12970	12970	0
27	20241010	194700	441524130	12970	12970	12970	12970	0
28	20241010	194600	441524130	12970	12970	12970	12970	0
29	20241010	194500	441524130	12970	12970	12970	12970	0
30	20241010	194400	441524130	12970	12970	12970	12970	0
31	20241010	194300	441524130	12970	12970	12970	12970	0
32	20241010	194200	441524130	12970	12970	12970	12970	514
33	20241010	194100	441524130	12970	12970	12970	12970	0
34	20241010	194000	441524130	12970	12970	12970	12970	0
35	20241010	193900	441524130	12970	12970	12970	12970	0
36	20241010	193800	441524130	12970	12970	12970	12970	0
37	20241010	193700	441524130	12970	12970	12970	12970	0
38	20241010	193600	441524130	12970	12970	12970	12970	0
39	20241010	193500	441524130	12970	12970	12970	12970	0
40	20241010	193400	441524130	12970	12970	12970	12970	0
41	20241010	193300	441524130	12970	12970	12970	12970	0
42	20241010	193200	441524130	12970	12970	12970	12970	0
43	20241010	193100	441524130	12970	12970	12970	12970	0
44	20241010	193000	441524130	12970	12970	12970	12970	0
45	20241010	192900	441524130	12970	12970	12970	12970	0
46	20241010	192800	441524130	12970	12970	12970	12970	0
47	20241010	192700	441524130	12970	12970	12970	12970	0
48	20241010	192600	441524130	12970	12970	12970	12970	0
49	20241010	192500	441524130	12970	12970	12970	12970	0
50	20241010	192400	441524130	12970	12970	12970	12970	0
51	20241010	192300	441524130	12970	12970	12970	12970	0
52	20241010	192200	441524130	12970	12970	12970	12970	0
53	20241010	192100	441524130	12970	12970	12970	12970	0
54	20241010	192000	441524130	12970	12970	12970	12970	0
55	20241010	191900	441524130	12970	12970	12970	12970	0
56	20241010	191800	441524130	12970	12970	12970	12970	0
57	20241010	191700	441524130	12970	12970	12970	12970	0
58	20241010	191600	441524130	12970	12970	12970	12970	0
59	20241010	191500	441524130	12970	12970	12970	12970	0
60	20241010	191400	441524130	12970	12970	12970	12970	0
61	20241010	191300	441524130	12970	12970	12970	12970	0
62	20241010	191200	441524130	12970	12970	12970	12970	514
63	20241010	191100	441524130	12970	12970	12970	12970	0
64	20241010	191000	441524130	12970	12970	12970	12970	0
65	20241010	190900	441524130	12970	12970	12970	12970	0
66	20241010	190800	441524130	12970	12970	12970	12970	0
67	20241010	190700	441524130	12970	12970	12970	12970	0
68	20241010	190600	441524130	12970	12970	12970	12970	0
69	20241010	190500	441524130	12970	12970	12970	12970	0
70	20241010	190400	441524130	12970	12970	12970	12970	0
71	20241010	190300	441524130	12970	12970	12970	12970	0
72	20241010	190200	441524130	12970	12970	12970	12970	0
73	20241010	190100	441524130	12970	12970	12970	12970	0
74	20241010	190000	441524130	12970	12970	12970	12970	0
75	20241010	185900	441524130	12970	12970	12970	12970	0
76	20241010	185800	441524130	12970	12970	12970	12970	0
77	20241010	185700	441524130	12970	12970	12970	12970	0
78	20241010	185600	441524130	12970	12970	12970	12970	0
79	20241010	185500	441524130	12970	12970	12970	12970	0
80	20241010	185400	441524130	12970	12970	12970	12970	0
81	20241010	185300	441524130	12970	12970	12970	12970	0
82	20241010	185200	441524130	12970	12970	12970	12970	0
83	20241010	185100	441524130	12970	12970	12970	12970	0
84	20241010	185000	441524130	12970	12970	12970	12970	0
85	20241010	184900	441524130	12970	12970	12970	12970	0
86	20241010	184800	441524130	12970	12970	12970	12970	0
87	20241010	184700	441524130	12970	12970	12970	12970	0
88	20241010	184600	441524130	12970	12970	12970	12970	0
89	20241010	184500	441524130	12970	12970	12970	12970	0
90	20241010	184400	441524130	12970	12970	12970	12970	0
91	20241010	184300	441524130	12970	12970	12970	12970	0
92	20241010	184200	441524130	12970	12970	12970	12970	514
93	20241010	184100	441524130	12970	12970	12970	12970	0
94	20241010	184000	441524130	12970	12970	12970	12970	0
95	20241010	183900	441524130	12970	12970	12970	12970	0
96	20241010	183800	441524130	12970	12970	12970	12970	0
97	20241010	183700	441524130	12970	12970	12970	12970	0
98	20241010	183600	441524130	12970	12970	12970	12970	0
99	20241010	183500	441524130	12970	12970	12970	12970	0
100	20241010	183400	441524130	12970	12970	12970	12970	0
101	20241010	183300	441524130	12970	12970	12970	12970	0
102	20241010	183200	441524130	12970	12970	12970	12970	0
103	20241010	183100	441524130	12970	12970	12970	12970	0
104	20241010	183000	441524130	12970	12970	12970	12970	0
105	20241010	182900	441524130	12970	12970	12970	12970	0
106	20241010	182800	441524130	12970	12970	12970	12970	0
107	20241010	182700	441524130	12970	12970	12970	12970	0
108	20241010	182600	441524130	12970	12970	12970	12970	0
109	20241010	182500	441524130	12970	12970	12970	12970	0
110	20241010	182400	441524130	12970	12970	12970	12970	0
111	20241010	182300	441524130	12970	12970	12970	12970	0
112	20241010	182200	441524130	12970	12970	12970	12970	0
113	20241010	182100	441524130	12970	12970	12970	12970	0
114	20241010	182000	441524130	12970	12970	12970	12970	0
115	20241010	181900	441524130	12970	12970	12970	12970	0
116	20241010	181800	441524130	12970	12970	12970	12970	0
117	20241010	181700	441524130	12970	12970	12970	12970	0
118	20241010	181600	441524130	12970	12970	12970	12970	0
119	20241010	181500	441524130	12970	12970	12970	12970	0
120	20241010	181400	441524130	12970	12970	12970	12970	0
121	20241010	181300	441524130	12970	12970	12970	12970	0
122	20241010	181200	441524130	12970	12970	12970	12970	514
123	20241010	181100	441524130	12970	12970	12970	12970	0
124	20241010	181000	441524130	12970	12970	12970	12970	0
125	20241010	180900	441524130	12970	12970	12970	12970	0
126	20241010	180800	441524130	12970	12970	12970	12970	0
127	20241010	180700	441524130	12970	12970	12970	12970	0
128	20241010	180600	441524130	12970	12970	12970	12970	0
129	20241010	180500	441524130	12970	12970	12970	12970	0
130	20241010	180400	441524130	12970	12970	12970	12970	0
131	20241010	180300	441524130	12970	12970	12970	12970	0
132	20241010	180200	441524130	12970	12970	12970	12970	0
133	20241010	180100	441524130	12970	12970	12970	12970	0
134	20241010	180000	441524130	12970	12970	12970	12970	0
135	20241010	175900	441524130	12970	12970	12970	12970	0
136	20241010	175800	441524130	12970	12970	12970	12970	0
137	20241010	175700	441524130	12970	12970	12970	12970	0
138	20241010	175600	441524130	12970	12970	12970	12970	0
139	20241010	175500	441524130	12970	12970	12970	12970	0
140	20241010	175400	441524130	12970	12970	12970	12970	0
141	20241010	175300	441524130	12970	12970	12970	12970	0
142	20241010	175200	441524130	12970	12970	12970	12970	0
143	20241010	175100	441524130	12970	12970	12970	12970	0
144	20241010	175000	441524130	12970	12970	12970	12970	0
145	20241010	174900	441524130	12970	12970	12970	12970	0
146	20241010	174800	441524130	12970	12970	12970	12970	0
147	20241010	174700	441524130	12970	12970	12970	12970	0
148	20241010	174600	441524130	12970	12970	12970	12970	0
149	20241010	174500	441524130	12970	12970	12970	12970	0
150	20241010	174400	441524130	12970	12970	12970	12970	0
151	20241010	174300	441524130	12970	12970	12970	12970	0
152	20241010	174200	441524130	12970	12970	12970	12970	514
153	20241010	174100	441524130	12970	12970	12970	12970	0
154	20241010	174000	441524130	12970	12970	12970	12970	0
155	20241010	173900	441524130	12970	12970	12970	12970	0
156	20241010	173800	441524130	12970	12970	12970	12970	0
157	20241010	173700	441524130	12970	12970	12970	12970	0
158	20241010	173600	441524130	12970	12970	12970	12970	0
159	20241010	173500	441524130	12970	12970	12970	12970	0
160	20241010	173400	441524130	12970	12970	12970	12970	0
161	20241010	173300	441524130	12970	12970	12970	12970	0
162	20241010	173200	441524130	12970	12970	12970	12970	0
163	20241010	173100	441524130	12970	12970	12970	12970	0
164	20241010	173000	441524130	12970	12970	12970	12970	0
165	20241010	172900	441524130	12970	12970	12970	12970	0
166	20241010	172800	441524130	12970	12970	12970	12970	0
167	20241010	172700	441524130	12970	12970	12970	12970	0
168	20241010	172600	441524130	12970	12970	12970	12970	0
169	20241010	172500	441524130	12970	12970	12970	12970	0
170	20241010	172400	441524130	12970	12970	12970	12970	0
171	20241010	172300	441524130	12970	12970	12970	12970	0
172	20241010	172200	441524130	12970	12970	12970	12970	0
173	20241010	172100	441524130	12970	12970	12970	12970	0
174	20241010	172000	441524130	12970	12970	12970	12970	0
175	20241010	171900	441524130	12970	12970	12970	12970	0
176	20241010	171800	441524130	12970	12970	12970	12970	0
177	20241010	171700	441524130	12970	12970	12970	12970	0
178	20241010	171600	441524130	12970	12970	12970	12970	0
179	20241010	171500	441524130	12970	12970	12970	12970	0
180	20241010	171400	441524130	12970	12970	12970	12970	0
181	20241010	171300	441524130	12970	12970	12970	12970	0
182	20241010	171200	441524130	12970	12970	12970	12970	514
183	20241010	171100	441524130	12970	12970	12970	12970	0
184	20241010	171000	441524130	12970	12970	12970	12970	0
185	20241010	170900	441524130	12970	12970	12970	12970	0
186	20241010	170800	441524130	12970	12970	12970	12970	0
187	20241010	170700	441524130	12970	12970	12970	12970	0
188	20241010	170600	441524130	12970	12970	12970	12970	0
189	20241010	170500	441524130	12970	12970	12970	12970	0
190	20241010	170400	441524130	12970	12970	12970	12970	0
191	20241010	170300	441524130	12970	12970	12970	12970	0
192	20241010	170200	441524130	12970	12970	12970	12970	0
193	20241010	170100	441524130	12970	12970	12970	12970	0
194	20241010	170000	441524130	12970	12970	12970	12970	0
195	20241010	165900	441524130	12970	12970	12970	12970	0
196	20241010	165800	441524130	12970	12970	12970	12970	0
197	20241010	165700	441524130	12970	12970	12970	12970	0
198	20241010	165600	441524130	12970	12970	12970	12970	0
199	20241010	165500	441524130	12970	12970	12970	12970	0
200	20241010	165400	441524130	12970	12970	12970	12970	0
201	20241010	165300	441524130	12970	12970	12970	12970	0
202	20241010	165200	441524130	12970	12970	12970	12970	0
203	20241010	165100	441524130	12970	12970	12970	12970	0
204	20241010	165000	441524130	12970	12970	12970	12970	0
205	20241010	164900	441524130	12970	12970	12970	12970	0
206	20241010	164800	441524130	12970	12970	12970	12970	0
207	20241010	164700	441524130	12970	12970	12970	12970	0
208	20241010	164600	441524130	12970	12970	12970	12970	0
209	20241010	164500	441524130	12970	12970	12970	12970	0
210	20241010	164400	441524130	12970	12970	12970	12970	0
211	20241010	164300	441524130	12970	12970	12970	12970	0
212	20241010	164200	441524130	12970	12970	12970	12970	514
213	20241010	164100	441524130	12970	12970	12970	12970	0
214	20241010	164000	441524130	12970	12970	12970	12970	0
215	20241010	163900	441524130	12970	12970	12970	12970	0
216	20241010	163800	441524130	12970	12970	12970	12970	0
217	20241010	163700	441524130	12970	12970	12970	12970	0
218	20241010	163600	441524130	12970	12970	12970	12970	0
219	20241010	163500	441524130	12970	12970	12970	12970	0
220	20241010	163400	441524130	12970	12970	12970	12970	0
221	20241010	163300	441524130	12970	12970	12970	12970	0
222	20241010	163200	441524130	12970	12970	12970	12970	0
223	20241010	163100	441524130	12970	12970	12970	12970	0
224	20241010	163000	441524130	12970	12970	12970	12970	0
225	20241010	162900	441524130	12970	12970	12970	12970	0
226	20241010	162800	441524130	12970	12970	12970	12970	0
227	20241010	162700	441524130	12970	12970	12970	12970	0
228	20241010	162600	441524130	12970	12970	12970	12970	0
229	20241010	162500	441524130	12970	12970	12970	12970	0
230	20241010	162400	441524130	12970	12970	12970	12970	0
231	20241010	162300	441524130	12970	12970	12970	12970	0
232	20241010	162200	441524130	12970	12970	12970	12970	0
233	20241010	162100	441524130	12970	12970	12970	12970	0
234	20241010	162000	441524130	12970	12970	12970	12970	0
235	20241010	161900	441524130	12970	12970	12970	12970	0
236	20241010	161800	441524130	12970	12970	12970	12970	0
237	20241010	161700	441524130	12970	12970	12970	12970	0
238	20241010	161600	441524130	12970	12970	12970	12970	0
239	20241010	161500	441524130	12970	12970	12970	12970	0
240	20241010	161400	441524130	12970	12970	12970	12970	0
241	20241010	161300	441524130	12970	12970	12970	12970	0
242	20241010	161200	441524130	12970	12970	12970	12970	514
243	20241010	161100	441524130	12970	12970	12970	12970	0
244	20241010	161000	441524130	12970	12970	12970	12970	0
245	20241010	160900	441524130	12970	12970	12970	12970	0
246	20241010	160800	441524130	12970	12970	12970	12970	0
247	20241010	160700	441524130	12970	12970	12970	12970	0
248	20241010	160600	441524130	12970	12970	12970	12970	0
249	20241010	160500	441524130	12970	12970	12970	12970	0
250	20241010	160400	441524130	12970	12970	12970	12970	0
251	20241010	160300	441524130	12970	12970	12970	12970	0
252	20241010	160200	441524130	12970	12970	12970	12970	0
253	20241010	160100	441524130	12970	12970	12970	12970	0
254	20241010	160000	441524130	12970	12970	12970	12970	0
255	20241010	155900	441524130	12970	12970	12970	12970	0
256	20241010	155800	441524130	12970	12970	12970	12970	0
257	20241010	155700	441524130	12970	12970	12970	12970	0
258	20241010	155600	441524130	12970	12970	12970	12970	0
259	20241010	155500	441524130	12970	12970	12970	12970	0
260	20241010	155400	441524130	12970	12970	12970	12970	0
261	20241010	155300	441524130	12970	12970	12970	12970	0
262	20241010	155200	441524130	12970	12970	12970	12970	0
263	20241010	155100	441524130	12970	12970	12970	12970	0
264	20241010	155000	441524130	12970	12970	12970	12970	0
265	20241010	154900	441524130	12970	12970	12970	12970	0
266	20241010	154800	441524130	12970	12970	12970	12970	0
267	20241010	154700	441524130	12970	12970	12970	12970	0
268	20241010	154600	441524130	12970	12970	12970	12970	0
269	20241010	154500	441524130	12970	12970	12970	12970	0
270	20241010	154400	441524130	12970	12970	12970	12970	0
271	20241010	154300	441524130	12970	12970	12970	12970	0
272	20241010	154200	441524130	12970	12970	12970	12970	514
273	20241010	154100	441524130	12970	12970	12970	12970	0
274	20241010	154000	441524130	12970	12970	12970	12970	0
275	20241010	153900	441524130	12970	12970	12970	12970	0
276	20241010	153800	441524130	12970	12970	12970	12970	0
277	20241010	153700	441524130	12970	12970	12970	12970	0
278	20241010	153600	441524130	12970	12970	12970	12970	0
279	20241010	153500	441524130	12970	12970	12970	12970	0
280	20241010	153400	441524130	12970	12970	12970	12970	0
281	20241010	153300	441524130	12970	12970	12970	12970	0
282	20241010	153200	441524130	12970	12970	12970	12970	0
283	20241010	153100	441524130	12970	12970	12970	12970	0
284	20241010	153000	441524130	12970	12970	12970	12970	514
285	20241010	152900	434857550	12870	12870	12870	12870	0
286	20241010	152800	434857550	12870	12870	12870	12870	0
287	20241010	152700	434857550	12870	12870	12870	12870	0
288	20241010	152600	434857550	12870	12870	12870	12870	0
289	20241010	152500	434857550	12870	12870	12870	12870	0
290	20241010	152400	434857550	12870	12870	12870	12870	0
291	20241010	152300	434857550	12870	12870	12870	12870	0
292	20241010	152200	434857550	12870	12870	12870	12870	0
293	20241010	152100	434857550	12870	12870	12870	12870	0
294	20241010	152000	434857550	12870	12870	12870	12870	0
295	20241010	151900	434857550	12870	12810	12870	12810	144
296	20241010	151800	433005590	12810	12870	12870	12810	14
297	20241010	151700	432826190	12870	12870	12870	12870	10
298	20241010	151600	432697490	12870	12900	12900	12810	81
299	20241010	151500	431654150	12860	12860	12860	12860	31
300	20241010	151400	431255490	12900	12860	12900	12860	100
301	20241010	151300	429968750	12890	12890	12890	12890	0
302	20241010	151200	429968750	12890	12820	12890	12810	398
303	20241010	151100	424864440	12810	12810	12830	12810	197
304	20241010	151000	422340850	12850	12810	12850	12780	1851
305	20241010	150900	398645240	12810	12810	12810	12810	0
306	20241010	150800	398645240	12810	12810	12810	12810	403
307	20241010	150700	393482810	12810	12810	12810	12810	1100
308	20241010	150600	379391810	12810	12840	12860	12810	2502
309	20241010	150500	347339430	12820	12850	12850	12820	602
310	20241010	150400	339612380	12870	12870	12870	12870	0
311	20241010	150300	339612380	12870	12870	12870	12870	1
312	20241010	150200	339599510	12860	12860	12860	12860	0
313	20241010	150100	339599510	12860	12860	12860	12860	1
314	20241010	150000	339586650	12940	12940	12940	12940	0
315	20241010	145900	339586650	12940	12870	12940	12850	181
316	20241010	145800	337260410	12870	12830	12870	12830	877
317	20241010	145700	325999580	12820	12820	12820	12820	0
318	20241010	145600	325999580	12820	12820	12820	12820	0
319	20241010	145500	325999580	12820	12820	12820	12820	25
320	20241010	145400	325679080	12820	12820	12820	12820	0
321	20241010	145300	325679080	12820	12820	12820	12820	0
322	20241010	145200	325679080	12820	12820	12820	12820	2
323	20241010	145100	325653440	12820	12820	12820	12820	1
324	20241010	145000	325640620	12810	12810	12810	12810	2000
325	20241010	144900	300020620	12810	12830	12830	12810	1148
326	20241010	144800	285304530	12830	12830	12830	12830	0
327	20241010	144700	285304530	12830	12830	12830	12830	2
328	20241010	144600	285278870	12840	12840	12840	12840	0
329	20241010	144500	285278870	12840	12840	12840	12840	0
330	20241010	144400	285278870	12840	12840	12840	12840	1
331	20241010	144300	285266030	12820	12820	12820	12820	0
332	20241010	144200	285266030	12820	12820	12820	12820	0
333	20241010	144100	285266030	12820	12820	12820	12820	132
334	20241010	144000	283573790	12830	12830	12830	12830	0
335	20241010	143900	283573790	12830	12830	12830	12830	1
336	20241010	143800	283560960	12810	12810	12810	12810	0
337	20241010	143700	283560960	12810	12810	12810	12810	100
338	20241010	143600	282279960	12810	12810	12810	12810	390
339	20241010	143500	277284060	12830	12830	12830	12830	449
340	20241010	143400	271523390	12830	12830	12830	12830	264
341	20241010	143300	268136270	12810	12810	12810	12810	39
342	20241010	143200	267636680	12800	12800	12800	12800	0
343	20241010	143100	267636680	12800	12800	12800	12800	0
344	20241010	143000	267636680	12800	12800	12800	12800	217
345	20241010	142900	264859080	12810	12810	12810	12810	0
346	20241010	142800	264859080	12810	12810	12810	12810	5
347	20241010	142700	264795030	12810	12810	12810	12810	0
348	20241010	142600	264795030	12810	12810	12810	12810	0
349	20241010	142500	264795030	12810	12810	12810	12810	0
350	20241010	142400	264795030	12810	12810	12810	12810	0
351	20241010	142300	264795030	12810	12810	12810	12810	0
352	20241010	142200	264795030	12810	12810	12810	12810	0
353	20241010	142100	264795030	12810	12810	12810	12810	0
354	20241010	142000	264795030	12810	12810	12810	12810	4
355	20241010	141900	264743790	12810	12810	12810	12810	0
356	20241010	141800	264743790	12810	12810	12810	12810	0
357	20241010	141700	264743790	12810	12810	12810	12810	0
358	20241010	141600	264743790	12810	12810	12810	12810	0
359	20241010	141500	264743790	12810	12810	12810	12810	0
360	20241010	141400	264743790	12810	12810	12810	12810	0
361	20241010	141300	264743790	12810	12810	12810	12810	40
362	20241010	141200	264231390	12800	12800	12800	12800	0
363	20241010	141100	264231390	12800	12800	12800	12800	0
364	20241010	141000	264231390	12800	12800	12800	12800	0
365	20241010	140900	264231390	12800	12800	12800	12800	0
366	20241010	140800	264231390	12800	12800	12800	12800	0
367	20241010	140700	264231390	12800	12800	12800	12800	0
368	20241010	140600	264231390	12800	12800	12800	12800	0
369	20241010	140500	264231390	12800	12800	12800	12800	85
370	20241010	140400	263143390	12790	12790	12790	12790	0
371	20241010	140300	263143390	12790	12790	12790	12790	0
372	20241010	140200	263143390	12790	12800	12800	12790	310
373	20241010	140100	259177570	12800	12800	12800	12800	47
374	20241010	140000	258575970	12810	12810	12810	12810	0
375	20241010	135900	258575970	12810	12810	12810	12810	0
376	20241010	135800	258575970	12810	12810	12810	12810	0
377	20241010	135700	258575970	12810	12810	12810	12810	1
378	20241010	135600	258563160	12800	12800	12800	12800	0
379	20241010	135500	258563160	12800	12800	12800	12800	0
380	20241010	135400	258563160	12800	12800	12800	12800	0
381	20241010	135300	258563160	12800	12800	12800	12800	0
382	20241010	135200	258563160	12800	12800	12800	12800	0
383	20241010	135100	258563160	12800	12800	12800	12800	0
384	20241010	135000	258563160	12800	12800	12800	12800	387
385	20241010	134900	253609560	12810	12810	12810	12810	1
386	20241010	134800	253596750	12810	12810	12810	12810	1
387	20241010	134700	253583940	12810	12800	12810	12800	47
388	20241010	134600	252982330	12800	12800	12800	12800	0
389	20241010	134500	252982330	12800	12800	12800	12800	0
390	20241010	134400	252982330	12800	12800	12800	12800	0
391	20241010	134300	252982330	12800	12800	12800	12800	0
392	20241010	134200	252982330	12800	12800	12800	12800	0
393	20241010	134100	252982330	12800	12800	12800	12800	0
394	20241010	134000	252982330	12800	12800	12800	12800	0
395	20241010	133900	252982330	12800	12800	12800	12800	2
396	20241010	133800	252956730	12790	12790	12790	12790	0
397	20241010	133700	252956730	12790	12790	12790	12790	0
398	20241010	133600	252956730	12790	12790	12790	12790	0
399	20241010	133500	252956730	12790	12790	12790	12790	1
400	20241010	133400	252943940	12770	12770	12770	12770	0
401	20241010	133300	252943940	12770	12770	12770	12770	0
402	20241010	133200	252943940	12770	12770	12770	12770	0
403	20241010	133100	252943940	12770	12770	12770	12770	0
404	20241010	133000	252943940	12770	12770	12770	12770	250
405	20241010	132900	249751440	12770	12770	12770	12760	148
406	20241010	132800	247861530	12760	12770	12770	12760	56
407	20241010	132700	247146470	12770	12770	12770	12770	1
408	20241010	132600	247133700	12770	12750	12770	12750	94
409	20241010	132500	245933400	12770	12770	12770	12770	108
410	20241010	132400	244554240	12760	12760	12760	12760	0
411	20241010	132300	244554240	12760	12760	12760	12760	0
412	20241010	132200	244554240	12760	12760	12760	12760	0
413	20241010	132100	244554240	12760	12760	12760	12760	216
414	20241010	132000	241798080	12760	12760	12760	12760	0
415	20241010	131900	241798080	12760	12760	12760	12760	0
416	20241010	131800	241798080	12760	12760	12760	12760	0
417	20241010	131700	241798080	12760	12760	12760	12760	2
418	20241010	131600	241772560	12760	12760	12760	12760	0
419	20241010	131500	241772560	12760	12760	12760	12760	0
420	20241010	131400	241772560	12760	12760	12760	12760	0
421	20241010	131300	241772560	12760	12760	12760	12760	0
422	20241010	131200	241772560	12760	12760	12760	12760	0
423	20241010	131100	241772560	12760	12760	12760	12760	0
424	20241010	131000	241772560	12760	12760	12760	12760	40
425	20241010	130900	241262160	12770	12770	12770	12770	1
426	20241010	130800	241249390	12740	12740	12740	12740	0
427	20241010	130700	241249390	12740	12740	12740	12740	0
428	20241010	130600	241249390	12740	12740	12740	12740	0
429	20241010	130500	241249390	12740	12740	12740	12740	0
430	20241010	130400	241249390	12740	12740	12760	12740	147
431	20241010	130300	239376290	12750	12800	12800	12740	568
432	20241010	130200	232129520	12800	12800	12800	12800	7
433	20241010	130100	232039920	12800	12800	12800	12800	7
434	20241010	130000	231950320	12800	12800	12800	12800	7
435	20241010	125900	231860720	12800	12800	12800	12800	31
436	20241010	125800	231463920	12800	12800	12800	12800	0
437	20241010	125700	231463920	12800	12800	12800	12800	18
438	20241010	125600	231233520	12790	12790	12790	12790	0
439	20241010	125500	231233520	12790	12790	12790	12790	12
440	20241010	125400	231080040	12790	12790	12790	12790	0
441	20241010	125300	231080040	12790	12790	12790	12790	3
442	20241010	125200	231041670	12770	12770	12770	12770	6
443	20241010	125100	230965050	12770	12760	12770	12760	369
444	20241010	125000	226256220	12760	12760	12760	12760	2
445	20241010	124900	226230700	12760	12760	12760	12760	0
446	20241010	124800	226230700	12760	12760	12760	12760	0
447	20241010	124700	226230700	12760	12760	12760	12760	0
448	20241010	124600	226230700	12760	12760	12760	12760	1
449	20241010	124500	226217940	12760	12760	12760	12760	12
450	20241010	124400	226064820	12760	12760	12760	12760	1
451	20241010	124300	226052060	12760	12760	12760	12760	0
452	20241010	124200	226052060	12760	12760	12760	12760	0
453	20241010	124100	226052060	12760	12760	12760	12760	0
454	20241010	124000	226052060	12760	12760	12760	12760	1
455	20241010	123900	226039300	12760	12760	12760	12760	0
456	20241010	123800	226039300	12760	12760	12760	12760	0
457	20241010	123700	226039300	12760	12760	12760	12760	32
458	20241010	123600	225630980	12760	12760	12760	12760	1
459	20241010	123500	225618220	12760	12760	12760	12760	50
460	20241010	123400	224980220	12760	12760	12760	12760	0
461	20241010	123300	224980220	12760	12760	12760	12760	0
462	20241010	123200	224980220	12760	12760	12760	12760	1
463	20241010	123100	224967460	12750	12750	12750	12750	0
464	20241010	123000	224967460	12750	12750	12750	12750	0
465	20241010	122900	224967460	12750	12750	12750	12750	1
466	20241010	122800	224954710	12750	12760	12760	12750	501
467	20241010	122700	218561960	12760	12760	12760	12760	110
468	20241010	122600	217158360	12770	12790	12790	12770	541
469	20241010	122500	210248250	12800	12850	12850	12800	830
470	20241010	122400	199608260	12850	12850	12850	12850	0
471	20241010	122300	199608260	12850	12850	12850	12850	0
472	20241010	122200	199608260	12850	12850	12850	12850	0
473	20241010	122100	199608260	12850	12850	12850	12850	0
474	20241010	122000	199608260	12850	12850	12850	12850	0
475	20241010	121900	199608260	12850	12850	12850	12850	0
476	20241010	121800	199608260	12850	12850	12850	12850	1
477	20241010	121700	199595410	12850	12850	12850	12850	0
478	20241010	121600	199595410	12850	12850	12850	12850	0
479	20241010	121500	199595410	12850	12850	12850	12850	0
480	20241010	121400	199595410	12850	12850	12850	12850	0
481	20241010	121300	199595410	12850	12850	12850	12850	2
482	20241010	121200	199569710	12850	12850	12850	12850	2
483	20241010	121100	199544010	12850	12850	12850	12850	1
484	20241010	121000	199531160	12850	12850	12850	12850	0
485	20241010	120900	199531160	12850	12850	12850	12850	0
486	20241010	120800	199531160	12850	12850	12850	12850	0
487	20241010	120700	199531160	12850	12850	12850	12850	0
488	20241010	120600	199531160	12850	12850	12850	12850	0
489	20241010	120500	199531160	12850	12850	12850	12850	0
490	20241010	120400	199531160	12850	12850	12850	12850	0
491	20241010	120300	199531160	12850	12850	12850	12850	0
492	20241010	120200	199531160	12850	12850	12850	12850	0
493	20241010	120100	199531160	12850	12850	12850	12850	1
494	20241010	120000	199518310	12850	12850	12850	12850	1
495	20241010	115900	199505460	12850	12850	12850	12850	0
496	20241010	115800	199505460	12850	12850	12850	12850	0
497	20241010	115700	199505460	12850	12850	12850	12850	0
498	20241010	115600	199505460	12850	12850	12850	12850	0
499	20241010	115500	199505460	12850	12850	12850	12850	0
500	20241010	115400	199505460	12850	12850	12850	12850	0
501	20241010	115300	199505460	12850	12850	12850	12850	0
502	20241010	115200	199505460	12850	12850	12850	12850	0
503	20241010	115100	199505460	12850	12850	12850	12850	0
504	20241010	115000	199505460	12850	12850	12850	12850	0
505	20241010	114900	199505460	12850	12850	12850	12850	0
506	20241010	114800	199505460	12850	12850	12850	12850	2
507	20241010	114700	199479760	12870	12870	12870	12870	0
508	20241010	114600	199479760	12870	12870	12870	12870	0
509	20241010	114500	199479760	12870	12870	12870	12870	0
510	20241010	114400	199479760	12870	12870	12870	12870	0
511	20241010	114300	199479760	12870	12870	12870	12870	0
512	20241010	114200	199479760	12870	12870	12870	12870	0
513	20241010	114100	199479760	12870	12870	12870	12870	0
514	20241010	114000	199479760	12870	12870	12870	12870	1
515	20241010	113900	199466890	12830	12830	12830	12830	0
516	20241010	113800	199466890	12830	12830	12830	12830	0
517	20241010	113700	199466890	12830	12830	12830	12830	0
518	20241010	113600	199466890	12830	12830	12830	12830	0
519	20241010	113500	199466890	12830	12830	12830	12830	0
520	20241010	113400	199466890	12830	12830	12830	12830	0
521	20241010	113300	199466890	12830	12830	12830	12830	0
522	20241010	113200	199466890	12830	12830	12830	12830	0
523	20241010	113100	199466890	12830	12830	12830	12830	0
524	20241010	113000	199466890	12830	12830	12830	12830	0
525	20241010	112900	199466890	12830	12840	13000	12830	149
526	20241010	112800	197550150	12800	12800	12800	12800	0
527	20241010	112700	197550150	12800	12790	12800	12790	82
528	20241010	112600	196500930	12780	12780	12780	12780	0
529	20241010	112500	196500930	12780	12780	12780	12780	1
530	20241010	112400	196488150	12780	12790	12790	12780	25
531	20241010	112300	196168410	12780	12770	12780	12770	276
532	20241010	112200	192642490	12770	12770	12770	12770	6
533	20241010	112100	192565870	12770	12770	12770	12770	0
534	20241010	112000	192565870	12770	12770	12770	12770	0
535	20241010	111900	192565870	12770	12770	12770	12770	0
536	20241010	111800	192565870	12770	12780	12780	12770	73
537	20241010	111700	191633610	12790	12790	12790	12790	1
538	20241010	111600	191620820	12770	12770	12770	12770	0
539	20241010	111500	191620820	12770	12790	12790	12770	62
540	20241010	111400	190828550	12800	12790	12800	12790	106
541	20241010	111300	189472750	12800	12800	12800	12800	149
542	20241010	111200	187565550	12800	12800	12800	12800	0
543	20241010	111100	187565550	12800	12820	12820	12800	302
544	20241010	111000	183697400	12840	12840	12840	12840	0
545	20241010	110900	183697400	12840	12840	12840	12840	0
546	20241010	110800	183697400	12840	12840	12840	12840	0
547	20241010	110700	183697400	12840	12840	12840	12840	0
548	20241010	110600	183697400	12840	12840	12840	12840	0
549	20241010	110500	183697400	12840	12840	12870	12840	5
550	20241010	110400	183633170	12840	12840	12840	12840	0
551	20241010	110300	183633170	12840	12830	12840	12830	3
552	20241010	110200	183594660	12830	12820	12830	12820	123
553	20241010	110100	182017530	12820	12820	12820	12820	6
554	20241010	110000	181940610	12820	12820	12820	12820	0
555	20241010	105900	181940610	12820	12820	12820	12820	0
556	20241010	105800	181940610	12820	12820	12820	12820	0
557	20241010	105700	181940610	12820	12820	12820	12820	1
558	20241010	105600	181927790	12820	12820	12820	12820	1
559	20241010	105500	181914970	12810	12810	12810	12810	162
560	20241010	105400	179839750	12810	12810	12810	12810	84
561	20241010	105300	178763710	12810	12810	12810	12810	45
562	20241010	105200	178187260	12810	12820	12820	12810	93
563	20241010	105100	176995920	12820	12820	12820	12820	0
564	20241010	105000	176995920	12820	12810	12820	12810	6
565	20241010	104900	176919050	12820	12820	12820	12820	69
566	20241010	104800	176034470	12820	12820	12820	12820	3
567	20241010	104700	175996010	12820	12820	12820	12820	2
568	20241010	104600	175970370	12820	12810	12820	12810	18
569	20241010	104500	175739640	12810	12860	12860	12810	1794
570	20241010	104400	152715500	12870	12870	12870	12870	0
571	20241010	104300	152715500	12870	12870	12870	12870	2
572	20241010	104200	152689760	12870	12870	12870	12870	6
573	20241010	104100	152612540	12880	12880	12880	12880	0
574	20241010	104000	152612540	12880	12880	12880	12880	0
575	20241010	103900	152612540	12880	12880	12880	12880	5
576	20241010	103800	152548140	12880	12880	12880	12880	0
577	20241010	103700	152548140	12880	12880	12880	12880	0
578	20241010	103600	152548140	12880	12880	12880	12880	0
579	20241010	103500	152548140	12880	12880	12880	12880	47
580	20241010	103400	151942780	12890	12890	12890	12890	0
581	20241010	103300	151942780	12890	12890	12890	12890	0
582	20241010	103200	151942780	12890	12890	12890	12890	0
583	20241010	103100	151942780	12890	12890	12890	12890	1
584	20241010	103000	151929890	12880	12870	12880	12870	216
585	20241010	102900	149149960	12860	12860	12860	12860	32
586	20241010	102800	148738440	12860	12860	12860	12860	1
587	20241010	102700	148725580	12860	12860	12860	12860	0
588	20241010	102600	148725580	12860	12860	12860	12860	12
589	20241010	102500	148571260	12860	12860	12860	12860	4
590	20241010	102400	148519820	12860	12850	12860	12850	46
591	20241010	102300	147928710	12850	12850	12850	12850	5
592	20241010	102200	147864460	12840	12850	12850	12840	6
593	20241010	102100	147787400	12860	12860	12860	12860	0
594	20241010	102000	147787400	12860	12860	12860	12860	3
595	20241010	101900	147748820	12840	12840	12840	12840	1
596	20241010	101800	147735980	12860	12860	12860	12860	0
597	20241010	101700	147735980	12860	12860	12860	12860	3
598	20241010	101600	147697400	12870	12870	12870	12870	1
599	20241010	101500	147684530	12860	12860	12860	12860	6
600	20241010	101400	147607370	12850	12850	12850	12850	598
601	20241010	101300	139923070	12850	12850	12850	12850	72
602	20241010	101200	138997870	12850	12850	12850	12850	2
603	20241010	101100	138972170	12850	12850	12850	12850	0
604	20241010	101000	138972170	12850	12850	12850	12850	0
605	20241010	100900	138972170	12850	12850	12850	12850	0
606	20241010	100800	138972170	12850	12850	12850	12850	0
607	20241010	100700	138972170	12850	12850	12850	12850	0
608	20241010	100600	138972170	12850	12850	12850	12850	260
609	20241010	100500	135631170	12850	12850	12850	12850	1
610	20241010	100400	135618320	12840	12840	12840	12840	0
611	20241010	100300	135618320	12840	12840	12840	12840	0
612	20241010	100200	135618320	12840	12840	12840	12840	0
613	20241010	100100	135618320	12840	12910	12910	12840	2052
614	20241010	100000	109218150	12910	12910	12910	12910	77
615	20241010	095900	108224080	12910	12910	12910	12910	20
616	20241010	095800	107965880	12910	12910	12910	12910	2
617	20241010	095700	107940060	12900	12900	12900	12900	0
618	20241010	095600	107940060	12900	12900	12900	12900	0
619	20241010	095500	107940060	12900	12900	12900	12900	0
620	20241010	095400	107940060	12900	12900	12900	12900	0
621	20241010	095300	107940060	12900	12900	12900	12900	166
622	20241010	095200	105798660	12890	12890	12890	12890	0
623	20241010	095100	105798660	12890	12890	12890	12890	0
624	20241010	095000	105798660	12890	12890	12890	12890	0
625	20241010	094900	105798660	12890	12890	12890	12890	0
626	20241010	094800	105798660	12890	12890	12890	12890	0
627	20241010	094700	105798660	12890	12900	12900	12890	110
628	20241010	094600	104380660	12900	12900	12900	12900	0
629	20241010	094500	104380660	12900	12900	12900	12900	500
630	20241010	094400	97930660	12910	12910	12910	12910	0
631	20241010	094300	97930660	12910	12880	12910	12880	393
632	20241010	094200	92868760	12880	12880	12880	12880	167
633	20241010	094100	90717800	12880	12880	12880	12880	275
634	20241010	094000	87175800	12890	12910	12910	12890	55
635	20241010	093900	86466770	12910	12910	12910	12910	5
636	20241010	093800	86402220	12940	12930	12940	12930	418
637	20241010	093700	80997350	12870	12930	12930	12870	1175
638	20241010	093600	65853660	12940	12980	12980	12940	670
639	20241010	093500	57173960	12990	13040	13040	12990	1617
640	20241010	093400	36136900	13040	13040	13040	13040	214
641	20241010	093300	33346340	13030	13030	13030	13030	53
642	20241010	093200	32655750	13030	13030	13030	13030	12
643	20241010	093100	32499390	13040	13040	13040	13040	0
644	20241010	093000	32499390	13040	13040	13040	13040	0
645	20241010	092900	32499390	13040	13040	13040	13040	0
646	20241010	092800	32499390	13040	13040	13040	13040	0
647	20241010	092700	32499390	13040	13040	13040	13040	0
648	20241010	092600	32499390	13040	13040	13040	13040	50
649	20241010	092500	31847390	13040	13040	13040	13040	31
650	20241010	092400	31443150	13040	13040	13040	13040	5
651	20241010	092300	31377950	13040	13040	13040	13040	0
652	20241010	092200	31377950	13040	13040	13040	13040	0
653	20241010	092100	31377950	13040	13090	13090	13040	476
654	20241010	092000	25169400	13090	13090	13090	13090	0
655	20241010	091900	25169400	13090	13100	13100	13090	16
656	20241010	091800	24959850	13100	13100	13100	13100	0
657	20241010	091700	24959850	13100	13120	13120	13100	1102
658	20241010	091600	10518870	13120	13120	13120	13120	0
659	20241010	091500	10518870	13120	13120	13120	13120	0
660	20241010	091400	10518870	13120	13150	13150	13120	148
661	20241010	091300	8572700	13160	13160	13160	13160	58
662	20241010	091200	7809420	13190	13190	13190	13190	0
663	20241010	091100	7809420	13190	13210	13210	13160	237
664	20241010	091000	4683840	13230	13230	13230	13230	30
665	20241010	090900	4286940	13220	13220	13220	13220	0
666	20241010	090800	4286940	13220	13220	13220	13220	0
667	20241010	090700	4286940	13220	13220	13220	13220	0
668	20241010	090600	4286940	13220	13220	13220	13220	20
669	20241010	090500	4022540	13280	13280	13280	13270	303
670	20241010	090400	0	13290	13290	13290	13290	0
671	20241010	090300	0	13290	13290	13290	13290	0
672	20241010	090200	0	13290	13290	13290	13290	0
673	20241010	090100	0	13290	13290	13290	13290	0
674	20241010	090000	0	13290	13290	13290	13290	0