KissMeData/136540/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202400	42947420	12740	12740	12740	12740	154
3	20241004	202300	42947420	12740	12740	12740	12740	0
4	20241004	202200	42947420	12740	12740	12740	12740	0
5	20241004	202100	42947420	12740	12740	12740	12740	0
6	20241004	202000	42947420	12740	12740	12740	12740	0
7	20241004	201900	42947420	12740	12740	12740	12740	0
8	20241004	201800	42947420	12740	12740	12740	12740	0
9	20241004	201700	42947420	12740	12740	12740	12740	0
10	20241004	201600	42947420	12740	12740	12740	12740	0
11	20241004	201500	42947420	12740	12740	12740	12740	0
12	20241004	201400	42947420	12740	12740	12740	12740	0
13	20241004	201300	42947420	12740	12740	12740	12740	0
14	20241004	201200	42947420	12740	12740	12740	12740	0
15	20241004	201100	42947420	12740	12740	12740	12740	0
16	20241004	201000	42947420	12740	12740	12740	12740	0
17	20241004	200900	42947420	12740	12740	12740	12740	0
18	20241004	200800	42947420	12740	12740	12740	12740	0
19	20241004	200700	42947420	12740	12740	12740	12740	0
20	20241004	200600	42947420	12740	12740	12740	12740	0
21	20241004	200500	42947420	12740	12740	12740	12740	0
22	20241004	200400	42947420	12740	12740	12740	12740	0
23	20241004	200300	42947420	12740	12740	12740	12740	0
24	20241004	200200	42947420	12740	12740	12740	12740	0
25	20241004	200100	42947420	12740	12740	12740	12740	0
26	20241004	200000	42947420	12740	12740	12740	12740	0
27	20241004	195900	42947420	12740	12740	12740	12740	0
28	20241004	195800	42947420	12740	12740	12740	12740	0
29	20241004	195700	42947420	12740	12740	12740	12740	0
30	20241004	195600	42947420	12740	12740	12740	12740	0
31	20241004	195500	42947420	12740	12740	12740	12740	0
32	20241004	195400	42947420	12740	12740	12740	12740	154
33	20241004	195300	42947420	12740	12740	12740	12740	0
34	20241004	195200	42947420	12740	12740	12740	12740	0
35	20241004	195100	42947420	12740	12740	12740	12740	0
36	20241004	195000	42947420	12740	12740	12740	12740	0
37	20241004	194900	42947420	12740	12740	12740	12740	0
38	20241004	194800	42947420	12740	12740	12740	12740	0
39	20241004	194700	42947420	12740	12740	12740	12740	0
40	20241004	194600	42947420	12740	12740	12740	12740	0
41	20241004	194500	42947420	12740	12740	12740	12740	0
42	20241004	194400	42947420	12740	12740	12740	12740	0
43	20241004	194300	42947420	12740	12740	12740	12740	0
44	20241004	194200	42947420	12740	12740	12740	12740	0
45	20241004	194100	42947420	12740	12740	12740	12740	0
46	20241004	194000	42947420	12740	12740	12740	12740	0
47	20241004	193900	42947420	12740	12740	12740	12740	0
48	20241004	193800	42947420	12740	12740	12740	12740	0
49	20241004	193700	42947420	12740	12740	12740	12740	0
50	20241004	193600	42947420	12740	12740	12740	12740	0
51	20241004	193500	42947420	12740	12740	12740	12740	0
52	20241004	193400	42947420	12740	12740	12740	12740	0
53	20241004	193300	42947420	12740	12740	12740	12740	0
54	20241004	193200	42947420	12740	12740	12740	12740	0
55	20241004	193100	42947420	12740	12740	12740	12740	0
56	20241004	193000	42947420	12740	12740	12740	12740	0
57	20241004	192900	42947420	12740	12740	12740	12740	0
58	20241004	192800	42947420	12740	12740	12740	12740	0
59	20241004	192700	42947420	12740	12740	12740	12740	0
60	20241004	192600	42947420	12740	12740	12740	12740	0
61	20241004	192500	42947420	12740	12740	12740	12740	0
62	20241004	192400	42947420	12740	12740	12740	12740	154
63	20241004	192300	42947420	12740	12740	12740	12740	0
64	20241004	192200	42947420	12740	12740	12740	12740	0
65	20241004	192100	42947420	12740	12740	12740	12740	0
66	20241004	192000	42947420	12740	12740	12740	12740	0
67	20241004	191900	42947420	12740	12740	12740	12740	0
68	20241004	191800	42947420	12740	12740	12740	12740	0
69	20241004	191700	42947420	12740	12740	12740	12740	0
70	20241004	191600	42947420	12740	12740	12740	12740	0
71	20241004	191500	42947420	12740	12740	12740	12740	0
72	20241004	191400	42947420	12740	12740	12740	12740	0
73	20241004	191300	42947420	12740	12740	12740	12740	0
74	20241004	191200	42947420	12740	12740	12740	12740	0
75	20241004	191100	42947420	12740	12740	12740	12740	0
76	20241004	191000	42947420	12740	12740	12740	12740	0
77	20241004	190900	42947420	12740	12740	12740	12740	0
78	20241004	190800	42947420	12740	12740	12740	12740	0
79	20241004	190700	42947420	12740	12740	12740	12740	0
80	20241004	190600	42947420	12740	12740	12740	12740	0
81	20241004	190500	42947420	12740	12740	12740	12740	0
82	20241004	190400	42947420	12740	12740	12740	12740	0
83	20241004	190300	42947420	12740	12740	12740	12740	0
84	20241004	190200	42947420	12740	12740	12740	12740	0
85	20241004	190100	42947420	12740	12740	12740	12740	0
86	20241004	190000	42947420	12740	12740	12740	12740	0
87	20241004	185900	42947420	12740	12740	12740	12740	0
88	20241004	185800	42947420	12740	12740	12740	12740	0
89	20241004	185700	42947420	12740	12740	12740	12740	0
90	20241004	185600	42947420	12740	12740	12740	12740	0
91	20241004	185500	42947420	12740	12740	12740	12740	0
92	20241004	185400	42947420	12740	12740	12740	12740	154
93	20241004	185300	42947420	12740	12740	12740	12740	0
94	20241004	185200	42947420	12740	12740	12740	12740	0
95	20241004	185100	42947420	12740	12740	12740	12740	0
96	20241004	185000	42947420	12740	12740	12740	12740	0
97	20241004	184900	42947420	12740	12740	12740	12740	0
98	20241004	184800	42947420	12740	12740	12740	12740	0
99	20241004	184700	42947420	12740	12740	12740	12740	0
100	20241004	184600	42947420	12740	12740	12740	12740	0
101	20241004	184500	42947420	12740	12740	12740	12740	0
102	20241004	184400	42947420	12740	12740	12740	12740	0
103	20241004	184300	42947420	12740	12740	12740	12740	0
104	20241004	184200	42947420	12740	12740	12740	12740	0
105	20241004	184100	42947420	12740	12740	12740	12740	0
106	20241004	184000	42947420	12740	12740	12740	12740	0
107	20241004	183900	42947420	12740	12740	12740	12740	0
108	20241004	183800	42947420	12740	12740	12740	12740	0
109	20241004	183700	42947420	12740	12740	12740	12740	0
110	20241004	183600	42947420	12740	12740	12740	12740	0
111	20241004	183500	42947420	12740	12740	12740	12740	0
112	20241004	183400	42947420	12740	12740	12740	12740	0
113	20241004	183300	42947420	12740	12740	12740	12740	0
114	20241004	183200	42947420	12740	12740	12740	12740	0
115	20241004	183100	42947420	12740	12740	12740	12740	0
116	20241004	183000	42947420	12740	12740	12740	12740	0
117	20241004	182900	42947420	12740	12740	12740	12740	0
118	20241004	182800	42947420	12740	12740	12740	12740	0
119	20241004	182700	42947420	12740	12740	12740	12740	0
120	20241004	182600	42947420	12740	12740	12740	12740	0
121	20241004	182500	42947420	12740	12740	12740	12740	0
122	20241004	182400	42947420	12740	12740	12740	12740	154
123	20241004	182300	42947420	12740	12740	12740	12740	0
124	20241004	182200	42947420	12740	12740	12740	12740	0
125	20241004	182100	42947420	12740	12740	12740	12740	0
126	20241004	182000	42947420	12740	12740	12740	12740	0
127	20241004	181900	42947420	12740	12740	12740	12740	0
128	20241004	181800	42947420	12740	12740	12740	12740	0
129	20241004	181700	42947420	12740	12740	12740	12740	0
130	20241004	181600	42947420	12740	12740	12740	12740	0
131	20241004	181500	42947420	12740	12740	12740	12740	0
132	20241004	181400	42947420	12740	12740	12740	12740	0
133	20241004	181300	42947420	12740	12740	12740	12740	0
134	20241004	181200	42947420	12740	12740	12740	12740	0
135	20241004	181100	42947420	12740	12740	12740	12740	0
136	20241004	181000	42947420	12740	12740	12740	12740	0
137	20241004	180900	42947420	12740	12740	12740	12740	0
138	20241004	180800	42947420	12740	12740	12740	12740	0
139	20241004	180700	42947420	12740	12740	12740	12740	0
140	20241004	180600	42947420	12740	12740	12740	12740	0
141	20241004	180500	42947420	12740	12740	12740	12740	0
142	20241004	180400	42947420	12740	12740	12740	12740	0
143	20241004	180300	42947420	12740	12740	12740	12740	0
144	20241004	180200	42947420	12740	12740	12740	12740	0
145	20241004	180100	42947420	12740	12740	12740	12740	0
146	20241004	180000	42947420	12740	12740	12740	12740	0
147	20241004	175900	42947420	12740	12740	12740	12740	0
148	20241004	175800	42947420	12740	12740	12740	12740	0
149	20241004	175700	42947420	12740	12740	12740	12740	0
150	20241004	175600	42947420	12740	12740	12740	12740	0
151	20241004	175500	42947420	12740	12740	12740	12740	0
152	20241004	175400	42947420	12740	12740	12740	12740	154
153	20241004	175300	42947420	12740	12740	12740	12740	0
154	20241004	175200	42947420	12740	12740	12740	12740	0
155	20241004	175100	42947420	12740	12740	12740	12740	0
156	20241004	175000	42947420	12740	12740	12740	12740	0
157	20241004	174900	42947420	12740	12740	12740	12740	0
158	20241004	174800	42947420	12740	12740	12740	12740	0
159	20241004	174700	42947420	12740	12740	12740	12740	0
160	20241004	174600	42947420	12740	12740	12740	12740	0
161	20241004	174500	42947420	12740	12740	12740	12740	0
162	20241004	174400	42947420	12740	12740	12740	12740	0
163	20241004	174300	42947420	12740	12740	12740	12740	0
164	20241004	174200	42947420	12740	12740	12740	12740	0
165	20241004	174100	42947420	12740	12740	12740	12740	0
166	20241004	174000	42947420	12740	12740	12740	12740	0
167	20241004	173900	42947420	12740	12740	12740	12740	0
168	20241004	173800	42947420	12740	12740	12740	12740	0
169	20241004	173700	42947420	12740	12740	12740	12740	0
170	20241004	173600	42947420	12740	12740	12740	12740	0
171	20241004	173500	42947420	12740	12740	12740	12740	0
172	20241004	173400	42947420	12740	12740	12740	12740	0
173	20241004	173300	42947420	12740	12740	12740	12740	0
174	20241004	173200	42947420	12740	12740	12740	12740	0
175	20241004	173100	42947420	12740	12740	12740	12740	0
176	20241004	173000	42947420	12740	12740	12740	12740	0
177	20241004	172900	42947420	12740	12740	12740	12740	0
178	20241004	172800	42947420	12740	12740	12740	12740	0
179	20241004	172700	42947420	12740	12740	12740	12740	0
180	20241004	172600	42947420	12740	12740	12740	12740	0
181	20241004	172500	42947420	12740	12740	12740	12740	0
182	20241004	172400	42947420	12740	12740	12740	12740	154
183	20241004	172300	42947420	12740	12740	12740	12740	0
184	20241004	172200	42947420	12740	12740	12740	12740	0
185	20241004	172100	42947420	12740	12740	12740	12740	0
186	20241004	172000	42947420	12740	12740	12740	12740	0
187	20241004	171900	42947420	12740	12740	12740	12740	0
188	20241004	171800	42947420	12740	12740	12740	12740	0
189	20241004	171700	42947420	12740	12740	12740	12740	0
190	20241004	171600	42947420	12740	12740	12740	12740	0
191	20241004	171500	42947420	12740	12740	12740	12740	0
192	20241004	171400	42947420	12740	12740	12740	12740	0
193	20241004	171300	42947420	12740	12740	12740	12740	0
194	20241004	171200	42947420	12740	12740	12740	12740	0
195	20241004	171100	42947420	12740	12740	12740	12740	0
196	20241004	171000	42947420	12740	12740	12740	12740	0
197	20241004	170900	42947420	12740	12740	12740	12740	0
198	20241004	170800	42947420	12740	12740	12740	12740	0
199	20241004	170700	42947420	12740	12740	12740	12740	0
200	20241004	170600	42947420	12740	12740	12740	12740	0
201	20241004	170500	42947420	12740	12740	12740	12740	0
202	20241004	170400	42947420	12740	12740	12740	12740	0
203	20241004	170300	42947420	12740	12740	12740	12740	0
204	20241004	170200	42947420	12740	12740	12740	12740	0
205	20241004	170100	42947420	12740	12740	12740	12740	0
206	20241004	170000	42947420	12740	12740	12740	12740	0
207	20241004	165900	42947420	12740	12740	12740	12740	0
208	20241004	165800	42947420	12740	12740	12740	12740	0
209	20241004	165700	42947420	12740	12740	12740	12740	0
210	20241004	165600	42947420	12740	12740	12740	12740	0
211	20241004	165500	42947420	12740	12740	12740	12740	0
212	20241004	165400	42947420	12740	12740	12740	12740	154
213	20241004	165300	42947420	12740	12740	12740	12740	0
214	20241004	165200	42947420	12740	12740	12740	12740	0
215	20241004	165100	42947420	12740	12740	12740	12740	0
216	20241004	165000	42947420	12740	12740	12740	12740	0
217	20241004	164900	42947420	12740	12740	12740	12740	0
218	20241004	164800	42947420	12740	12740	12740	12740	0
219	20241004	164700	42947420	12740	12740	12740	12740	0
220	20241004	164600	42947420	12740	12740	12740	12740	0
221	20241004	164500	42947420	12740	12740	12740	12740	0
222	20241004	164400	42947420	12740	12740	12740	12740	0
223	20241004	164300	42947420	12740	12740	12740	12740	0
224	20241004	164200	42947420	12740	12740	12740	12740	0
225	20241004	164100	42947420	12740	12740	12740	12740	0
226	20241004	164000	42947420	12740	12740	12740	12740	0
227	20241004	163900	42947420	12740	12740	12740	12740	0
228	20241004	163800	42947420	12740	12740	12740	12740	0
229	20241004	163700	42947420	12740	12740	12740	12740	0
230	20241004	163600	42947420	12740	12740	12740	12740	0
231	20241004	163500	42947420	12740	12740	12740	12740	0
232	20241004	163400	42947420	12740	12740	12740	12740	0
233	20241004	163300	42947420	12740	12740	12740	12740	0
234	20241004	163200	42947420	12740	12740	12740	12740	0
235	20241004	163100	42947420	12740	12740	12740	12740	0
236	20241004	163000	42947420	12740	12740	12740	12740	0
237	20241004	162900	42947420	12740	12740	12740	12740	0
238	20241004	162800	42947420	12740	12740	12740	12740	0
239	20241004	162700	42947420	12740	12740	12740	12740	0
240	20241004	162600	42947420	12740	12740	12740	12740	0
241	20241004	162500	42947420	12740	12740	12740	12740	0
242	20241004	162400	42947420	12740	12740	12740	12740	154
243	20241004	162300	42947420	12740	12740	12740	12740	0
244	20241004	162200	42947420	12740	12740	12740	12740	0
245	20241004	162100	42947420	12740	12740	12740	12740	0
246	20241004	162000	42947420	12740	12740	12740	12740	0
247	20241004	161900	42947420	12740	12740	12740	12740	0
248	20241004	161800	42947420	12740	12740	12740	12740	0
249	20241004	161700	42947420	12740	12740	12740	12740	0
250	20241004	161600	42947420	12740	12740	12740	12740	0
251	20241004	161500	42947420	12740	12740	12740	12740	0
252	20241004	161400	42947420	12740	12740	12740	12740	0
253	20241004	161300	42947420	12740	12740	12740	12740	0
254	20241004	161200	42947420	12740	12740	12740	12740	0
255	20241004	161100	42947420	12740	12740	12740	12740	0
256	20241004	161000	42947420	12740	12740	12740	12740	0
257	20241004	160900	42947420	12740	12740	12740	12740	0
258	20241004	160800	42947420	12740	12740	12740	12740	0
259	20241004	160700	42947420	12740	12740	12740	12740	0
260	20241004	160600	42947420	12740	12740	12740	12740	0
261	20241004	160500	42947420	12740	12740	12740	12740	0
262	20241004	160400	42947420	12740	12740	12740	12740	0
263	20241004	160300	42947420	12740	12740	12740	12740	0
264	20241004	160200	42947420	12740	12740	12740	12740	0
265	20241004	160100	42947420	12740	12740	12740	12740	0
266	20241004	160000	42947420	12740	12740	12740	12740	0
267	20241004	155900	42947420	12740	12740	12740	12740	0
268	20241004	155800	42947420	12740	12740	12740	12740	0
269	20241004	155700	42947420	12740	12740	12740	12740	0
270	20241004	155600	42947420	12740	12740	12740	12740	0
271	20241004	155500	42947420	12740	12740	12740	12740	0
272	20241004	155400	42947420	12740	12740	12740	12740	154
273	20241004	155300	42947420	12740	12740	12740	12740	0
274	20241004	155200	42947420	12740	12740	12740	12740	0
275	20241004	155100	42947420	12740	12740	12740	12740	0
276	20241004	155000	42947420	12740	12740	12740	12740	0
277	20241004	154900	42947420	12740	12740	12740	12740	0
278	20241004	154800	42947420	12740	12740	12740	12740	0
279	20241004	154700	42947420	12740	12740	12740	12740	0
280	20241004	154600	42947420	12740	12740	12740	12740	0
281	20241004	154500	42947420	12740	12740	12740	12740	0
282	20241004	154400	42947420	12740	12740	12740	12740	0
283	20241004	154300	42947420	12740	12740	12740	12740	0
284	20241004	154200	42947420	12740	12740	12740	12740	0
285	20241004	154100	42947420	12740	12740	12740	12740	0
286	20241004	154000	42947420	12740	12740	12740	12740	0
287	20241004	153900	42947420	12740	12740	12740	12740	0
288	20241004	153800	42947420	12740	12740	12740	12740	0
289	20241004	153700	42947420	12740	12740	12740	12740	0
290	20241004	153600	42947420	12740	12740	12740	12740	0
291	20241004	153500	42947420	12740	12740	12740	12740	0
292	20241004	153400	42947420	12740	12740	12740	12740	0
293	20241004	153300	42947420	12740	12740	12740	12740	0
294	20241004	153200	42947420	12740	12740	12740	12740	0
295	20241004	153100	42947420	12740	12740	12740	12740	0
296	20241004	153000	42947420	12740	12740	12740	12740	154
297	20241004	152900	40985460	12740	12740	12740	12740	0
298	20241004	152800	40985460	12740	12740	12740	12740	0
299	20241004	152700	40985460	12740	12740	12740	12740	0
300	20241004	152600	40985460	12740	12740	12740	12740	0
301	20241004	152500	40985460	12740	12740	12740	12740	0
302	20241004	152400	40985460	12740	12740	12740	12740	0
303	20241004	152300	40985460	12740	12740	12740	12740	0
304	20241004	152200	40985460	12740	12740	12740	12740	0
305	20241004	152100	40985460	12740	12740	12740	12740	0
306	20241004	152000	40985460	12740	12740	12740	12740	0
307	20241004	151900	40985460	12740	12630	12740	12630	312
308	20241004	151800	37023070	12640	12640	12640	12640	12
309	20241004	151700	36871390	12640	12640	12640	12640	0
310	20241004	151600	36871390	12640	12640	12640	12640	60
311	20241004	151500	36112990	12640	12640	12680	12640	45
312	20241004	151400	35543390	12640	12640	12640	12640	0
313	20241004	151300	35543390	12640	12640	12640	12640	6
314	20241004	151200	35467550	12640	12640	12640	12640	11
315	20241004	151100	35328510	12650	12660	12660	12650	5
316	20241004	151000	35265250	12680	12680	12680	12680	1
317	20241004	150900	35252570	12650	12650	12650	12650	0
318	20241004	150800	35252570	12650	12650	12650	12650	0
319	20241004	150700	35252570	12650	12670	12670	12650	17
320	20241004	150600	35037380	12670	12670	12670	12670	11
321	20241004	150500	34898010	12660	12660	12660	12660	0
322	20241004	150400	34898010	12660	12660	12660	12660	3
323	20241004	150300	34860030	12640	12650	12650	12640	200
324	20241004	150200	32331020	12640	12640	12640	12640	0
325	20241004	150100	32331020	12640	12640	12640	12640	14
326	20241004	150000	32154060	12650	12650	12650	12650	0
327	20241004	145900	32154060	12650	12650	12650	12650	21
328	20241004	145800	31888410	12650	12650	12650	12650	0
329	20241004	145700	31888410	12650	12650	12650	12650	0
330	20241004	145600	31888410	12650	12650	12650	12650	9
331	20241004	145500	31774560	12660	12660	12660	12660	1
332	20241004	145400	31761900	12650	12650	12650	12650	12
333	20241004	145300	31610100	12650	12650	12650	12650	0
334	20241004	145200	31610100	12650	12650	12650	12650	0
335	20241004	145100	31610100	12650	12650	12650	12650	8
336	20241004	145000	31508900	12650	12650	12650	12650	0
337	20241004	144900	31508900	12650	12650	12650	12650	0
338	20241004	144800	31508900	12650	12650	12650	12650	0
339	20241004	144700	31508900	12650	12650	12650	12650	0
340	20241004	144600	31508900	12650	12650	12650	12650	0
341	20241004	144500	31508900	12650	12650	12650	12650	12
342	20241004	144400	31357100	12650	12650	12650	12650	0
343	20241004	144300	31357100	12650	12650	12650	12650	0
344	20241004	144200	31357100	12650	12650	12650	12650	0
345	20241004	144100	31357100	12650	12650	12650	12650	0
346	20241004	144000	31357100	12650	12650	12650	12650	12
347	20241004	143900	31205300	12650	12650	12650	12650	0
348	20241004	143800	31205300	12650	12650	12650	12650	0
349	20241004	143700	31205300	12650	12650	12650	12650	0
350	20241004	143600	31205300	12650	12650	12650	12650	0
351	20241004	143500	31205300	12650	12650	12650	12650	0
352	20241004	143400	31205300	12650	12650	12650	12650	0
353	20241004	143300	31205300	12650	12650	12650	12650	0
354	20241004	143200	31205300	12650	12650	12650	12650	6
355	20241004	143100	31129400	12650	12650	12650	12650	0
356	20241004	143000	31129400	12650	12650	12650	12650	0
357	20241004	142900	31129400	12650	12650	12650	12650	0
358	20241004	142800	31129400	12650	12650	12650	12650	0
359	20241004	142700	31129400	12650	12650	12650	12650	11
360	20241004	142600	30990250	12660	12660	12660	12660	0
361	20241004	142500	30990250	12660	12660	12660	12660	0
362	20241004	142400	30990250	12660	12660	12660	12660	0
363	20241004	142300	30990250	12660	12660	12660	12660	0
364	20241004	142200	30990250	12660	12660	12660	12660	0
365	20241004	142100	30990250	12660	12660	12660	12660	17
366	20241004	142000	30775030	12700	12700	12700	12700	0
367	20241004	141900	30775030	12700	12700	12700	12700	0
368	20241004	141800	30775030	12700	12700	12700	12700	0
369	20241004	141700	30775030	12700	12700	12700	12700	0
370	20241004	141600	30775030	12700	12700	12700	12700	0
371	20241004	141500	30775030	12700	12700	12700	12700	0
372	20241004	141400	30775030	12700	12700	12700	12700	1
373	20241004	141300	30762330	12690	12690	12690	12690	946
374	20241004	141200	18757590	12690	12690	12690	12690	0
375	20241004	141100	18757590	12690	12680	12690	12680	43
376	20241004	141000	18212050	12650	12650	12650	12650	0
377	20241004	140900	18212050	12650	12660	12660	12650	37
378	20241004	140800	17743990	12680	12680	12680	12680	0
379	20241004	140700	17743990	12680	12680	12680	12680	0
380	20241004	140600	17743990	12680	12680	12680	12680	0
381	20241004	140500	17743990	12680	12680	12680	12680	0
382	20241004	140400	17743990	12680	12680	12680	12680	0
383	20241004	140300	17743990	12680	12680	12680	12680	0
384	20241004	140200	17743990	12680	12680	12680	12680	0
385	20241004	140100	17743990	12680	12680	12680	12680	21
386	20241004	140000	17477710	12690	12690	12690	12690	21
387	20241004	135900	17211220	12690	12660	12690	12660	41
388	20241004	135800	16691810	12650	12650	12650	12650	0
389	20241004	135700	16691810	12650	12650	12650	12650	0
390	20241004	135600	16691810	12650	12650	12650	12650	0
391	20241004	135500	16691810	12650	12650	12650	12650	0
392	20241004	135400	16691810	12650	12650	12650	12650	0
393	20241004	135300	16691810	12650	12650	12650	12650	0
394	20241004	135200	16691810	12650	12650	12650	12650	0
395	20241004	135100	16691810	12650	12650	12650	12650	0
396	20241004	135000	16691810	12650	12650	12650	12650	0
397	20241004	134900	16691810	12650	12650	12650	12650	0
398	20241004	134800	16691810	12650	12650	12650	12650	10
399	20241004	134700	16565310	12650	12650	12650	12650	0
400	20241004	134600	16565310	12650	12650	12650	12650	1
401	20241004	134500	16552660	12650	12650	12650	12650	0
402	20241004	134400	16552660	12650	12650	12650	12650	0
403	20241004	134300	16552660	12650	12650	12650	12650	0
404	20241004	134200	16552660	12650	12650	12650	12650	0
405	20241004	134100	16552660	12650	12650	12650	12650	0
406	20241004	134000	16552660	12650	12650	12650	12650	0
407	20241004	133900	16552660	12650	12650	12650	12650	0
408	20241004	133800	16552660	12650	12650	12650	12650	0
409	20241004	133700	16552660	12650	12650	12650	12650	0
410	20241004	133600	16552660	12650	12650	12650	12650	0
411	20241004	133500	16552660	12650	12650	12650	12650	0
412	20241004	133400	16552660	12650	12650	12650	12650	0
413	20241004	133300	16552660	12650	12650	12650	12650	11
414	20241004	133200	16413510	12660	12660	12660	12660	0
415	20241004	133100	16413510	12660	12660	12660	12660	0
416	20241004	133000	16413510	12660	12660	12660	12660	2
417	20241004	132900	16388190	12680	12680	12680	12680	0
418	20241004	132800	16388190	12680	12680	12680	12680	0
419	20241004	132700	16388190	12680	12680	12680	12680	0
420	20241004	132600	16388190	12680	12680	12680	12680	3
421	20241004	132500	16350150	12690	12690	12690	12690	0
422	20241004	132400	16350150	12690	12690	12690	12690	0
423	20241004	132300	16350150	12690	12690	12690	12690	7
424	20241004	132200	16261320	12680	12680	12680	12680	0
425	20241004	132100	16261320	12680	12680	12680	12680	0
426	20241004	132000	16261320	12680	12680	12680	12680	23
427	20241004	131900	15969680	12690	12690	12690	12690	0
428	20241004	131800	15969680	12690	12690	12690	12690	0
429	20241004	131700	15969680	12690	12690	12690	12690	0
430	20241004	131600	15969680	12690	12690	12690	12690	0
431	20241004	131500	15969680	12690	12690	12690	12690	0
432	20241004	131400	15969680	12690	12690	12690	12690	0
433	20241004	131300	15969680	12690	12690	12690	12690	0
434	20241004	131200	15969680	12690	12690	12690	12690	0
435	20241004	131100	15969680	12690	12690	12690	12690	0
436	20241004	131000	15969680	12690	12690	12690	12690	0
437	20241004	130900	15969680	12690	12690	12690	12690	0
438	20241004	130800	15969680	12690	12690	12690	12690	0
439	20241004	130700	15969680	12690	12690	12690	12690	0
440	20241004	130600	15969680	12690	12690	12690	12690	20
441	20241004	130500	15715880	12690	12690	12690	12690	6
442	20241004	130400	15639740	12690	12690	12690	12690	40
443	20241004	130300	15132140	12690	12670	12690	12670	57
444	20241004	130200	14409380	12670	12670	12670	12670	0
445	20241004	130100	14409380	12670	12670	12670	12670	1
446	20241004	130000	14396710	12660	12660	12660	12660	0
447	20241004	125900	14396710	12660	12660	12660	12660	3
448	20241004	125800	14358730	12640	12640	12640	12640	37
449	20241004	125700	13891050	12650	12650	12650	12650	11
450	20241004	125600	13751900	12650	12650	12650	12650	1
451	20241004	125500	13739250	12670	12670	12670	12670	0
452	20241004	125400	13739250	12670	12670	12670	12670	0
453	20241004	125300	13739250	12670	12670	12670	12670	0
454	20241004	125200	13739250	12670	12670	12670	12670	0
455	20241004	125100	13739250	12670	12670	12670	12670	1
456	20241004	125000	13726580	12670	12670	12670	12670	0
457	20241004	124900	13726580	12670	12670	12670	12670	0
458	20241004	124800	13726580	12670	12670	12670	12670	0
459	20241004	124700	13726580	12670	12670	12670	12670	0
460	20241004	124600	13726580	12670	12670	12670	12670	0
461	20241004	124500	13726580	12670	12670	12670	12670	1
462	20241004	124400	13713910	12640	12640	12640	12640	0
463	20241004	124300	13713910	12640	12640	12640	12640	0
464	20241004	124200	13713910	12640	12640	12640	12640	0
465	20241004	124100	13713910	12640	12640	12640	12640	0
466	20241004	124000	13713910	12640	12640	12640	12640	28
467	20241004	123900	13359990	12670	12670	12670	12670	0
468	20241004	123800	13359990	12670	12670	12670	12670	0
469	20241004	123700	13359990	12670	12670	12670	12670	0
470	20241004	123600	13359990	12670	12670	12670	12670	0
471	20241004	123500	13359990	12670	12670	12670	12670	1
472	20241004	123400	13347320	12670	12670	12680	12640	10
473	20241004	123300	13220630	12700	12700	12700	12700	0
474	20241004	123200	13220630	12700	12700	12700	12700	0
475	20241004	123100	13220630	12700	12700	12700	12700	0
476	20241004	123000	13220630	12700	12700	12700	12700	0
477	20241004	122900	13220630	12700	12700	12700	12700	0
478	20241004	122800	13220630	12700	12700	12700	12700	0
479	20241004	122700	13220630	12700	12700	12700	12700	0
480	20241004	122600	13220630	12700	12700	12700	12700	0
481	20241004	122500	13220630	12700	12700	12700	12700	0
482	20241004	122400	13220630	12700	12700	12700	12700	0
483	20241004	122300	13220630	12700	12700	12700	12700	0
484	20241004	122200	13220630	12700	12700	12700	12700	0
485	20241004	122100	13220630	12700	12700	12700	12700	0
486	20241004	122000	13220630	12700	12700	12700	12700	0
487	20241004	121900	13220630	12700	12700	12700	12700	0
488	20241004	121800	13220630	12700	12700	12700	12700	0
489	20241004	121700	13220630	12700	12700	12700	12700	0
490	20241004	121600	13220630	12700	12700	12700	12700	0
491	20241004	121500	13220630	12700	12700	12700	12700	0
492	20241004	121400	13220630	12700	12700	12700	12700	0
493	20241004	121300	13220630	12700	12700	12700	12700	0
494	20241004	121200	13220630	12700	12700	12700	12700	1
495	20241004	121100	13207930	12690	12650	12690	12650	38
496	20241004	121000	12726580	12640	12640	12640	12640	11
497	20241004	120900	12587540	12650	12650	12650	12650	0
498	20241004	120800	12587540	12650	12650	12650	12650	0
499	20241004	120700	12587540	12650	12650	12650	12650	0
500	20241004	120600	12587540	12650	12650	12650	12650	0
501	20241004	120500	12587540	12650	12650	12650	12650	0
502	20241004	120400	12587540	12650	12650	12650	12650	0
503	20241004	120300	12587540	12650	12650	12650	12650	0
504	20241004	120200	12587540	12650	12650	12650	12650	6
505	20241004	120100	12511640	12650	12650	12650	12650	0
506	20241004	120000	12511640	12650	12650	12650	12650	0
507	20241004	115900	12511640	12650	12650	12650	12650	1
508	20241004	115800	12498990	12650	12650	12650	12650	1
509	20241004	115700	12486340	12650	12650	12650	12650	0
510	20241004	115600	12486340	12650	12650	12650	12650	1
511	20241004	115500	12473690	12650	12650	12650	12650	0
512	20241004	115400	12473690	12650	12650	12650	12650	1
513	20241004	115300	12461040	12650	12650	12650	12650	1
514	20241004	115200	12448390	12650	12650	12650	12650	2
515	20241004	115100	12423090	12650	12650	12650	12650	29
516	20241004	115000	12056240	12650	12650	12650	12650	1
517	20241004	114900	12043590	12650	12650	12650	12650	1
518	20241004	114800	12030940	12650	12650	12650	12650	11
519	20241004	114700	11891790	12650	12650	12650	12650	1
520	20241004	114600	11879140	12650	12650	12650	12650	1
521	20241004	114500	11866490	12650	12650	12650	12650	10
522	20241004	114400	11739990	12650	12650	12650	12650	1
523	20241004	114300	11727340	12650	12650	12650	12650	2
524	20241004	114200	11702040	12650	12650	12650	12650	0
525	20241004	114100	11702040	12650	12650	12650	12650	1
526	20241004	114000	11689390	12650	12650	12650	12650	28
527	20241004	113900	11335190	12650	12660	12660	12650	10
528	20241004	113800	11208600	12660	12660	12660	12660	1
529	20241004	113700	11195940	12660	12660	12660	12660	0
530	20241004	113600	11195940	12660	12660	12660	12660	1
531	20241004	113500	11183280	12660	12660	12660	12660	1
532	20241004	113400	11170620	12660	12660	12660	12660	1
533	20241004	113300	11157960	12660	12660	12660	12660	1
534	20241004	113200	11145300	12660	12660	12660	12660	12
535	20241004	113100	10993380	12660	12660	12660	12660	1
536	20241004	113000	10980720	12660	12660	12660	12660	0
537	20241004	112900	10980720	12660	12660	12660	12660	1
538	20241004	112800	10968060	12660	12660	12660	12660	1
539	20241004	112700	10955400	12660	12660	12660	12660	0
540	20241004	112600	10955400	12660	12660	12660	12660	1
541	20241004	112500	10942740	12660	12660	12660	12660	1
542	20241004	112400	10930080	12660	12660	12660	12660	1
543	20241004	112300	10917420	12660	12660	12660	12660	1
544	20241004	112200	10904760	12660	12660	12660	12660	0
545	20241004	112100	10904760	12660	12660	12660	12660	3
546	20241004	112000	10866780	12660	12660	12660	12660	3
547	20241004	111900	10828800	12660	12660	12660	12660	0
548	20241004	111800	10828800	12660	12660	12660	12660	0
549	20241004	111700	10828800	12660	12660	12660	12660	13
550	20241004	111600	10664220	12670	12670	12670	12670	0
551	20241004	111500	10664220	12670	12670	12670	12670	0
552	20241004	111400	10664220	12670	12670	12670	12670	0
553	20241004	111300	10664220	12670	12670	12670	12670	0
554	20241004	111200	10664220	12670	12670	12670	12670	0
555	20241004	111100	10664220	12670	12670	12670	12670	5
556	20241004	111000	10600870	12680	12680	12680	12680	0
557	20241004	110900	10600870	12680	12680	12680	12680	0
558	20241004	110800	10600870	12680	12680	12680	12680	0
559	20241004	110700	10600870	12680	12680	12680	12680	0
560	20241004	110600	10600870	12680	12680	12680	12680	0
561	20241004	110500	10600870	12680	12680	12680	12680	20
562	20241004	110400	10347270	12680	12680	12680	12680	1
563	20241004	110300	10334590	12690	12690	12690	12690	0
564	20241004	110200	10334590	12690	12690	12690	12690	0
565	20241004	110100	10334590	12690	12690	12690	12690	20
566	20241004	110000	10080790	12700	12700	12700	12700	0
567	20241004	105900	10080790	12700	12700	12700	12700	0
568	20241004	105800	10080790	12700	12700	12700	12700	0
569	20241004	105700	10080790	12700	12700	12700	12700	0
570	20241004	105600	10080790	12700	12700	12700	12700	0
571	20241004	105500	10080790	12700	12700	12700	12700	0
572	20241004	105400	10080790	12700	12700	12700	12700	0
573	20241004	105300	10080790	12700	12700	12700	12700	0
574	20241004	105200	10080790	12700	12700	12700	12700	0
575	20241004	105100	10080790	12700	12700	12700	12700	0
576	20241004	105000	10080790	12700	12700	12700	12700	207
577	20241004	104900	7451890	12700	12700	12700	12700	0
578	20241004	104800	7451890	12700	12700	12700	12700	0
579	20241004	104700	7451890	12700	12700	12700	12700	0
580	20241004	104600	7451890	12700	12700	12700	12700	0
581	20241004	104500	7451890	12700	12700	12700	12700	4
582	20241004	104400	7401090	12760	12760	12760	12760	0
583	20241004	104300	7401090	12760	12760	12760	12760	0
584	20241004	104200	7401090	12760	12760	12760	12760	0
585	20241004	104100	7401090	12760	12760	12760	12760	0
586	20241004	104000	7401090	12760	12760	12760	12760	0
587	20241004	103900	7401090	12760	12760	12760	12760	0
588	20241004	103800	7401090	12760	12760	12760	12760	0
589	20241004	103700	7401090	12760	12760	12760	12760	0
590	20241004	103600	7401090	12760	12760	12760	12760	0
591	20241004	103500	7401090	12760	12750	12760	12750	35
592	20241004	103400	6954510	12740	12730	12740	12730	63
593	20241004	103300	6152330	12690	12690	12690	12690	0
594	20241004	103200	6152330	12690	12690	12690	12690	0
595	20241004	103100	6152330	12690	12690	12690	12690	0
596	20241004	103000	6152330	12690	12690	12690	12690	0
597	20241004	102900	6152330	12690	12690	12690	12690	0
598	20241004	102800	6152330	12690	12670	12690	12670	4
599	20241004	102700	6101620	12640	12640	12640	12640	0
600	20241004	102600	6101620	12640	12640	12640	12640	0
601	20241004	102500	6101620	12640	12640	12640	12640	0
602	20241004	102400	6101620	12640	12640	12640	12640	0
603	20241004	102300	6101620	12640	12640	12640	12640	0
604	20241004	102200	6101620	12640	12640	12640	12640	0
605	20241004	102100	6101620	12640	12640	12640	12640	9
606	20241004	102000	5987860	12640	12630	12640	12630	28
607	20241004	101900	5634200	12640	12640	12640	12640	0
608	20241004	101800	5634200	12640	12640	12640	12640	12
609	20241004	101700	5482520	12670	12670	12670	12670	0
610	20241004	101600	5482520	12670	12670	12670	12670	0
611	20241004	101500	5482520	12670	12670	12670	12670	0
612	20241004	101400	5482520	12670	12670	12670	12670	0
613	20241004	101300	5482520	12670	12670	12670	12670	0
614	20241004	101200	5482520	12670	12670	12670	12630	123
615	20241004	101100	3927480	12680	12690	12690	12680	4
616	20241004	101000	3876750	12700	12700	12700	12700	4
617	20241004	100900	3825950	12670	12670	12670	12670	0
618	20241004	100800	3825950	12670	12670	12670	12670	0
619	20241004	100700	3825950	12670	12670	12670	12670	0
620	20241004	100600	3825950	12670	12670	12670	12670	7
621	20241004	100500	3737260	12750	12750	12750	12750	0
622	20241004	100400	3737260	12750	12750	12750	12750	0
623	20241004	100300	3737260	12750	12750	12750	12750	0
624	20241004	100200	3737260	12750	12750	12750	12750	0
625	20241004	100100	3737260	12750	12750	12750	12750	1
626	20241004	100000	3724510	12760	12760	12760	12760	0
627	20241004	095900	3724510	12760	12690	12760	12690	23
628	20241004	095800	3432510	12640	12680	12680	12640	218
629	20241004	095700	672590	12680	12680	12680	12680	0
630	20241004	095600	672590	12680	12680	12680	12680	0
631	20241004	095500	672590	12680	12680	12680	12680	0
632	20241004	095400	672590	12680	12680	12680	12680	0
633	20241004	095300	672590	12680	12680	12680	12680	0
634	20241004	095200	672590	12680	12690	12690	12680	2
635	20241004	095100	647220	12690	12690	12690	12690	0
636	20241004	095000	647220	12690	12690	12690	12690	0
637	20241004	094900	647220	12690	12690	12690	12690	0
638	20241004	094800	647220	12690	12690	12690	12690	0
639	20241004	094700	647220	12690	12690	12690	12690	0
640	20241004	094600	647220	12690	12690	12690	12690	0
641	20241004	094500	647220	12690	12690	12690	12690	0
642	20241004	094400	647220	12690	12690	12690	12690	1
643	20241004	094300	634530	12690	12690	12690	12690	0
644	20241004	094200	634530	12690	12680	12690	12680	16
645	20241004	094100	431630	12680	12680	12680	12680	0
646	20241004	094000	431630	12680	12680	12680	12680	0
647	20241004	093900	431630	12680	12680	12680	12680	0
648	20241004	093800	431630	12680	12680	12680	12680	0
649	20241004	093700	431630	12680	12680	12680	12680	0
650	20241004	093600	431630	12680	12690	12690	12680	11
651	20241004	093500	292050	12690	12690	12690	12690	0
652	20241004	093400	292050	12690	12690	12690	12690	0
653	20241004	093300	292050	12690	12690	12690	12690	0
654	20241004	093200	292050	12690	12690	12690	12690	0
655	20241004	093100	292050	12690	12690	12690	12690	0
656	20241004	093000	292050	12690	12690	12690	12690	0
657	20241004	092900	292050	12690	12690	12690	12690	7
658	20241004	092800	203220	12690	12690	12690	12690	0
659	20241004	092700	203220	12690	12690	12690	12690	0
660	20241004	092600	203220	12690	12690	12690	12690	12
661	20241004	092500	50940	12690	12690	12690	12690	0
662	20241004	092400	50940	12690	12690	12690	12690	0
663	20241004	092300	50940	12690	12690	12690	12690	0
664	20241004	092200	50940	12690	12690	12690	12690	0
665	20241004	092100	50940	12690	12690	12690	12690	0
666	20241004	092000	50940	12690	12690	12690	12690	0
667	20241004	091900	50940	12690	12690	12690	12690	1
668	20241004	091800	38250	12740	12740	12740	12740	0
669	20241004	091700	38250	12740	12740	12740	12740	0
670	20241004	091600	38250	12740	12740	12740	12740	0
671	20241004	091500	38250	12740	12740	12740	12740	0
672	20241004	091400	38250	12740	12740	12740	12740	0
673	20241004	091300	38250	12740	12740	12740	12740	0
674	20241004	091200	38250	12740	12740	12740	12740	0
675	20241004	091100	38250	12740	12740	12740	12740	0
676	20241004	091000	38250	12740	12740	12740	12740	0
677	20241004	090900	38250	12740	12740	12740	12740	0
678	20241004	090800	38250	12740	12740	12740	12740	0
679	20241004	090700	38250	12740	12740	12740	12740	0
680	20241004	090600	38250	12740	12740	12740	12740	0
681	20241004	090500	38250	12740	12740	12740	12740	0
682	20241004	090400	38250	12740	12740	12740	12740	0
683	20241004	090300	38250	12740	12740	12740	12740	0
684	20241004	090200	38250	12740	12740	12740	12740	0
685	20241004	090100	38250	12740	12740	12740	12740	0
686	20241004	090000	38250	12740	12770	12770	12740	3