KissMeData/136540/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202500	64854960	12660	12660	12660	12660	485
3	20241014	202400	64854960	12660	12660	12660	12660	0
4	20241014	202300	64854960	12660	12660	12660	12660	0
5	20241014	202200	64854960	12660	12660	12660	12660	0
6	20241014	202100	64854960	12660	12660	12660	12660	0
7	20241014	202000	64854960	12660	12660	12660	12660	0
8	20241014	201900	64854960	12660	12660	12660	12660	0
9	20241014	201800	64854960	12660	12660	12660	12660	0
10	20241014	201700	64854960	12660	12660	12660	12660	0
11	20241014	201600	64854960	12660	12660	12660	12660	0
12	20241014	201500	64854960	12660	12660	12660	12660	0
13	20241014	201400	64854960	12660	12660	12660	12660	0
14	20241014	201300	64854960	12660	12660	12660	12660	0
15	20241014	201200	64854960	12660	12660	12660	12660	0
16	20241014	201100	64854960	12660	12660	12660	12660	0
17	20241014	201000	64854960	12660	12660	12660	12660	0
18	20241014	200900	64854960	12660	12660	12660	12660	0
19	20241014	200800	64854960	12660	12660	12660	12660	0
20	20241014	200700	64854960	12660	12660	12660	12660	0
21	20241014	200600	64854960	12660	12660	12660	12660	0
22	20241014	200500	64854960	12660	12660	12660	12660	0
23	20241014	200400	64854960	12660	12660	12660	12660	0
24	20241014	200300	64854960	12660	12660	12660	12660	0
25	20241014	200200	64854960	12660	12660	12660	12660	0
26	20241014	200100	64854960	12660	12660	12660	12660	0
27	20241014	200000	64854960	12660	12660	12660	12660	0
28	20241014	195900	64854960	12660	12660	12660	12660	0
29	20241014	195800	64854960	12660	12660	12660	12660	0
30	20241014	195700	64854960	12660	12660	12660	12660	0
31	20241014	195600	64854960	12660	12660	12660	12660	0
32	20241014	195500	64854960	12660	12660	12660	12660	485
33	20241014	195400	64854960	12660	12660	12660	12660	0
34	20241014	195300	64854960	12660	12660	12660	12660	0
35	20241014	195200	64854960	12660	12660	12660	12660	0
36	20241014	195100	64854960	12660	12660	12660	12660	0
37	20241014	195000	64854960	12660	12660	12660	12660	0
38	20241014	194900	64854960	12660	12660	12660	12660	0
39	20241014	194800	64854960	12660	12660	12660	12660	0
40	20241014	194700	64854960	12660	12660	12660	12660	0
41	20241014	194600	64854960	12660	12660	12660	12660	0
42	20241014	194500	64854960	12660	12660	12660	12660	0
43	20241014	194400	64854960	12660	12660	12660	12660	0
44	20241014	194300	64854960	12660	12660	12660	12660	0
45	20241014	194200	64854960	12660	12660	12660	12660	0
46	20241014	194100	64854960	12660	12660	12660	12660	0
47	20241014	194000	64854960	12660	12660	12660	12660	0
48	20241014	193900	64854960	12660	12660	12660	12660	0
49	20241014	193800	64854960	12660	12660	12660	12660	0
50	20241014	193700	64854960	12660	12660	12660	12660	0
51	20241014	193600	64854960	12660	12660	12660	12660	0
52	20241014	193500	64854960	12660	12660	12660	12660	0
53	20241014	193400	64854960	12660	12660	12660	12660	0
54	20241014	193300	64854960	12660	12660	12660	12660	0
55	20241014	193200	64854960	12660	12660	12660	12660	0
56	20241014	193100	64854960	12660	12660	12660	12660	0
57	20241014	193000	64854960	12660	12660	12660	12660	0
58	20241014	192900	64854960	12660	12660	12660	12660	0
59	20241014	192800	64854960	12660	12660	12660	12660	0
60	20241014	192700	64854960	12660	12660	12660	12660	0
61	20241014	192600	64854960	12660	12660	12660	12660	0
62	20241014	192500	64854960	12660	12660	12660	12660	485
63	20241014	192400	64854960	12660	12660	12660	12660	0
64	20241014	192300	64854960	12660	12660	12660	12660	0
65	20241014	192200	64854960	12660	12660	12660	12660	0
66	20241014	192100	64854960	12660	12660	12660	12660	0
67	20241014	192000	64854960	12660	12660	12660	12660	0
68	20241014	191900	64854960	12660	12660	12660	12660	0
69	20241014	191800	64854960	12660	12660	12660	12660	0
70	20241014	191700	64854960	12660	12660	12660	12660	0
71	20241014	191600	64854960	12660	12660	12660	12660	0
72	20241014	191500	64854960	12660	12660	12660	12660	0
73	20241014	191400	64854960	12660	12660	12660	12660	0
74	20241014	191300	64854960	12660	12660	12660	12660	0
75	20241014	191200	64854960	12660	12660	12660	12660	0
76	20241014	191100	64854960	12660	12660	12660	12660	0
77	20241014	191000	64854960	12660	12660	12660	12660	0
78	20241014	190900	64854960	12660	12660	12660	12660	0
79	20241014	190800	64854960	12660	12660	12660	12660	0
80	20241014	190700	64854960	12660	12660	12660	12660	0
81	20241014	190600	64854960	12660	12660	12660	12660	0
82	20241014	190500	64854960	12660	12660	12660	12660	0
83	20241014	190400	64854960	12660	12660	12660	12660	0
84	20241014	190300	64854960	12660	12660	12660	12660	0
85	20241014	190200	64854960	12660	12660	12660	12660	0
86	20241014	190100	64854960	12660	12660	12660	12660	0
87	20241014	190000	64854960	12660	12660	12660	12660	0
88	20241014	185900	64854960	12660	12660	12660	12660	0
89	20241014	185800	64854960	12660	12660	12660	12660	0
90	20241014	185700	64854960	12660	12660	12660	12660	0
91	20241014	185600	64854960	12660	12660	12660	12660	0
92	20241014	185500	64854960	12660	12660	12660	12660	485
93	20241014	185400	64854960	12660	12660	12660	12660	0
94	20241014	185300	64854960	12660	12660	12660	12660	0
95	20241014	185200	64854960	12660	12660	12660	12660	0
96	20241014	185100	64854960	12660	12660	12660	12660	0
97	20241014	185000	64854960	12660	12660	12660	12660	0
98	20241014	184900	64854960	12660	12660	12660	12660	0
99	20241014	184800	64854960	12660	12660	12660	12660	0
100	20241014	184700	64854960	12660	12660	12660	12660	0
101	20241014	184600	64854960	12660	12660	12660	12660	0
102	20241014	184500	64854960	12660	12660	12660	12660	0
103	20241014	184400	64854960	12660	12660	12660	12660	0
104	20241014	184300	64854960	12660	12660	12660	12660	0
105	20241014	184200	64854960	12660	12660	12660	12660	0
106	20241014	184100	64854960	12660	12660	12660	12660	0
107	20241014	184000	64854960	12660	12660	12660	12660	0
108	20241014	183900	64854960	12660	12660	12660	12660	0
109	20241014	183800	64854960	12660	12660	12660	12660	0
110	20241014	183700	64854960	12660	12660	12660	12660	0
111	20241014	183600	64854960	12660	12660	12660	12660	0
112	20241014	183500	64854960	12660	12660	12660	12660	0
113	20241014	183400	64854960	12660	12660	12660	12660	0
114	20241014	183300	64854960	12660	12660	12660	12660	0
115	20241014	183200	64854960	12660	12660	12660	12660	0
116	20241014	183100	64854960	12660	12660	12660	12660	0
117	20241014	183000	64854960	12660	12660	12660	12660	0
118	20241014	182900	64854960	12660	12660	12660	12660	0
119	20241014	182800	64854960	12660	12660	12660	12660	0
120	20241014	182700	64854960	12660	12660	12660	12660	0
121	20241014	182600	64854960	12660	12660	12660	12660	0
122	20241014	182500	64854960	12660	12660	12660	12660	485
123	20241014	182400	64854960	12660	12660	12660	12660	0
124	20241014	182300	64854960	12660	12660	12660	12660	0
125	20241014	182200	64854960	12660	12660	12660	12660	0
126	20241014	182100	64854960	12660	12660	12660	12660	0
127	20241014	182000	64854960	12660	12660	12660	12660	0
128	20241014	181900	64854960	12660	12660	12660	12660	0
129	20241014	181800	64854960	12660	12660	12660	12660	0
130	20241014	181700	64854960	12660	12660	12660	12660	0
131	20241014	181600	64854960	12660	12660	12660	12660	0
132	20241014	181500	64854960	12660	12660	12660	12660	0
133	20241014	181400	64854960	12660	12660	12660	12660	0
134	20241014	181300	64854960	12660	12660	12660	12660	0
135	20241014	181200	64854960	12660	12660	12660	12660	0
136	20241014	181100	64854960	12660	12660	12660	12660	0
137	20241014	181000	64854960	12660	12660	12660	12660	0
138	20241014	180900	64854960	12660	12660	12660	12660	0
139	20241014	180800	64854960	12660	12660	12660	12660	0
140	20241014	180700	64854960	12660	12660	12660	12660	0
141	20241014	180600	64854960	12660	12660	12660	12660	0
142	20241014	180500	64854960	12660	12660	12660	12660	0
143	20241014	180400	64854960	12660	12660	12660	12660	0
144	20241014	180300	64854960	12660	12660	12660	12660	0
145	20241014	180200	64854960	12660	12660	12660	12660	0
146	20241014	180100	64854960	12660	12660	12660	12660	0
147	20241014	180000	64854960	12660	12660	12660	12660	0
148	20241014	175900	64854960	12660	12660	12660	12660	0
149	20241014	175800	64854960	12660	12660	12660	12660	0
150	20241014	175700	64854960	12660	12660	12660	12660	0
151	20241014	175600	64854960	12660	12660	12660	12660	0
152	20241014	175500	64854960	12660	12660	12660	12660	485
153	20241014	175400	64854960	12660	12660	12660	12660	0
154	20241014	175300	64854960	12660	12660	12660	12660	0
155	20241014	175200	64854960	12660	12660	12660	12660	0
156	20241014	175100	64854960	12660	12660	12660	12660	0
157	20241014	175000	64854960	12660	12660	12660	12660	0
158	20241014	174900	64854960	12660	12660	12660	12660	0
159	20241014	174800	64854960	12660	12660	12660	12660	0
160	20241014	174700	64854960	12660	12660	12660	12660	0
161	20241014	174600	64854960	12660	12660	12660	12660	0
162	20241014	174500	64854960	12660	12660	12660	12660	0
163	20241014	174400	64854960	12660	12660	12660	12660	0
164	20241014	174300	64854960	12660	12660	12660	12660	0
165	20241014	174200	64854960	12660	12660	12660	12660	0
166	20241014	174100	64854960	12660	12660	12660	12660	0
167	20241014	174000	64854960	12660	12660	12660	12660	0
168	20241014	173900	64854960	12660	12660	12660	12660	0
169	20241014	173800	64854960	12660	12660	12660	12660	0
170	20241014	173700	64854960	12660	12660	12660	12660	0
171	20241014	173600	64854960	12660	12660	12660	12660	0
172	20241014	173500	64854960	12660	12660	12660	12660	0
173	20241014	173400	64854960	12660	12660	12660	12660	0
174	20241014	173300	64854960	12660	12660	12660	12660	0
175	20241014	173200	64854960	12660	12660	12660	12660	0
176	20241014	173100	64854960	12660	12660	12660	12660	0
177	20241014	173000	64854960	12660	12660	12660	12660	0
178	20241014	172900	64854960	12660	12660	12660	12660	0
179	20241014	172800	64854960	12660	12660	12660	12660	0
180	20241014	172700	64854960	12660	12660	12660	12660	0
181	20241014	172600	64854960	12660	12660	12660	12660	0
182	20241014	172500	64854960	12660	12660	12660	12660	485
183	20241014	172400	64854960	12660	12660	12660	12660	0
184	20241014	172300	64854960	12660	12660	12660	12660	0
185	20241014	172200	64854960	12660	12660	12660	12660	0
186	20241014	172100	64854960	12660	12660	12660	12660	0
187	20241014	172000	64854960	12660	12660	12660	12660	0
188	20241014	171900	64854960	12660	12660	12660	12660	0
189	20241014	171800	64854960	12660	12660	12660	12660	0
190	20241014	171700	64854960	12660	12660	12660	12660	0
191	20241014	171600	64854960	12660	12660	12660	12660	0
192	20241014	171500	64854960	12660	12660	12660	12660	0
193	20241014	171400	64854960	12660	12660	12660	12660	0
194	20241014	171300	64854960	12660	12660	12660	12660	0
195	20241014	171200	64854960	12660	12660	12660	12660	0
196	20241014	171100	64854960	12660	12660	12660	12660	0
197	20241014	171000	64854960	12660	12660	12660	12660	0
198	20241014	170900	64854960	12660	12660	12660	12660	0
199	20241014	170800	64854960	12660	12660	12660	12660	0
200	20241014	170700	64854960	12660	12660	12660	12660	0
201	20241014	170600	64854960	12660	12660	12660	12660	0
202	20241014	170500	64854960	12660	12660	12660	12660	0
203	20241014	170400	64854960	12660	12660	12660	12660	0
204	20241014	170300	64854960	12660	12660	12660	12660	0
205	20241014	170200	64854960	12660	12660	12660	12660	0
206	20241014	170100	64854960	12660	12660	12660	12660	0
207	20241014	170000	64854960	12660	12660	12660	12660	0
208	20241014	165900	64854960	12660	12660	12660	12660	0
209	20241014	165800	64854960	12660	12660	12660	12660	0
210	20241014	165700	64854960	12660	12660	12660	12660	0
211	20241014	165600	64854960	12660	12660	12660	12660	0
212	20241014	165500	64854960	12660	12660	12660	12660	485
213	20241014	165400	64854960	12660	12660	12660	12660	0
214	20241014	165300	64854960	12660	12660	12660	12660	0
215	20241014	165200	64854960	12660	12660	12660	12660	0
216	20241014	165100	64854960	12660	12660	12660	12660	0
217	20241014	165000	64854960	12660	12660	12660	12660	0
218	20241014	164900	64854960	12660	12660	12660	12660	0
219	20241014	164800	64854960	12660	12660	12660	12660	0
220	20241014	164700	64854960	12660	12660	12660	12660	0
221	20241014	164600	64854960	12660	12660	12660	12660	0
222	20241014	164500	64854960	12660	12660	12660	12660	0
223	20241014	164400	64854960	12660	12660	12660	12660	0
224	20241014	164300	64854960	12660	12660	12660	12660	0
225	20241014	164200	64854960	12660	12660	12660	12660	0
226	20241014	164100	64854960	12660	12660	12660	12660	0
227	20241014	164000	64854960	12660	12660	12660	12660	0
228	20241014	163900	64854960	12660	12660	12660	12660	0
229	20241014	163800	64854960	12660	12660	12660	12660	0
230	20241014	163700	64854960	12660	12660	12660	12660	0
231	20241014	163600	64854960	12660	12660	12660	12660	0
232	20241014	163500	64854960	12660	12660	12660	12660	0
233	20241014	163400	64854960	12660	12660	12660	12660	0
234	20241014	163300	64854960	12660	12660	12660	12660	0
235	20241014	163200	64854960	12660	12660	12660	12660	0
236	20241014	163100	64854960	12660	12660	12660	12660	0
237	20241014	163000	64854960	12660	12660	12660	12660	0
238	20241014	162900	64854960	12660	12660	12660	12660	0
239	20241014	162800	64854960	12660	12660	12660	12660	0
240	20241014	162700	64854960	12660	12660	12660	12660	0
241	20241014	162600	64854960	12660	12660	12660	12660	0
242	20241014	162500	64854960	12660	12660	12660	12660	485
243	20241014	162400	64854960	12660	12660	12660	12660	0
244	20241014	162300	64854960	12660	12660	12660	12660	0
245	20241014	162200	64854960	12660	12660	12660	12660	0
246	20241014	162100	64854960	12660	12660	12660	12660	0
247	20241014	162000	64854960	12660	12660	12660	12660	0
248	20241014	161900	64854960	12660	12660	12660	12660	0
249	20241014	161800	64854960	12660	12660	12660	12660	0
250	20241014	161700	64854960	12660	12660	12660	12660	0
251	20241014	161600	64854960	12660	12660	12660	12660	0
252	20241014	161500	64854960	12660	12660	12660	12660	0
253	20241014	161400	64854960	12660	12660	12660	12660	0
254	20241014	161300	64854960	12660	12660	12660	12660	0
255	20241014	161200	64854960	12660	12660	12660	12660	0
256	20241014	161100	64854960	12660	12660	12660	12660	0
257	20241014	161000	64854960	12660	12660	12660	12660	0
258	20241014	160900	64854960	12660	12660	12660	12660	0
259	20241014	160800	64854960	12660	12660	12660	12660	0
260	20241014	160700	64854960	12660	12660	12660	12660	0
261	20241014	160600	64854960	12660	12660	12660	12660	0
262	20241014	160500	64854960	12660	12660	12660	12660	0
263	20241014	160400	64854960	12660	12660	12660	12660	0
264	20241014	160300	64854960	12660	12660	12660	12660	0
265	20241014	160200	64854960	12660	12660	12660	12660	0
266	20241014	160100	64854960	12660	12660	12660	12660	0
267	20241014	160000	64854960	12660	12660	12660	12660	0
268	20241014	155900	64854960	12660	12660	12660	12660	0
269	20241014	155800	64854960	12660	12660	12660	12660	0
270	20241014	155700	64854960	12660	12660	12660	12660	0
271	20241014	155600	64854960	12660	12660	12660	12660	0
272	20241014	155500	64854960	12660	12660	12660	12660	485
273	20241014	155400	64854960	12660	12660	12660	12660	0
274	20241014	155300	64854960	12660	12660	12660	12660	0
275	20241014	155200	64854960	12660	12660	12660	12660	0
276	20241014	155100	64854960	12660	12660	12660	12660	0
277	20241014	155000	64854960	12660	12660	12660	12660	0
278	20241014	154900	64854960	12660	12660	12660	12660	0
279	20241014	154800	64854960	12660	12660	12660	12660	0
280	20241014	154700	64854960	12660	12660	12660	12660	0
281	20241014	154600	64854960	12660	12660	12660	12660	0
282	20241014	154500	64854960	12660	12660	12660	12660	0
283	20241014	154400	64854960	12660	12660	12660	12660	0
284	20241014	154300	64854960	12660	12660	12660	12660	0
285	20241014	154200	64854960	12660	12660	12660	12660	0
286	20241014	154100	64854960	12660	12660	12660	12660	0
287	20241014	154000	64854960	12660	12660	12660	12660	0
288	20241014	153900	64854960	12660	12660	12660	12660	0
289	20241014	153800	64854960	12660	12660	12660	12660	0
290	20241014	153700	64854960	12660	12660	12660	12660	0
291	20241014	153600	64854960	12660	12660	12660	12660	0
292	20241014	153500	64854960	12660	12660	12660	12660	0
293	20241014	153400	64854960	12660	12660	12660	12660	0
294	20241014	153300	64854960	12660	12660	12660	12660	0
295	20241014	153200	64854960	12660	12660	12660	12660	0
296	20241014	153100	64854960	12660	12660	12660	12660	0
297	20241014	153000	64854960	12660	12660	12660	12660	485
298	20241014	152900	58714860	12510	12510	12510	12510	0
299	20241014	152800	58714860	12510	12510	12510	12510	0
300	20241014	152700	58714860	12510	12510	12510	12510	0
301	20241014	152600	58714860	12510	12510	12510	12510	0
302	20241014	152500	58714860	12510	12510	12510	12510	0
303	20241014	152400	58714860	12510	12510	12510	12510	0
304	20241014	152300	58714860	12510	12510	12510	12510	0
305	20241014	152200	58714860	12510	12510	12510	12510	0
306	20241014	152100	58714860	12510	12510	12510	12510	0
307	20241014	152000	58714860	12510	12510	12510	12510	0
308	20241014	151900	58714860	12510	12540	12540	12510	8
309	20241014	151800	58614630	12660	12570	12660	12540	139
310	20241014	151700	56866560	12570	12550	12570	12550	21
311	20241014	151600	56602900	12540	12520	12540	12520	44
312	20241014	151500	56051650	12490	12490	12490	12490	0
313	20241014	151400	56051650	12490	12490	12490	12490	41
314	20241014	151300	55539560	12490	12500	12520	12490	15
315	20241014	151200	55352060	12500	12500	12500	12500	109
316	20241014	151100	53989560	12520	12500	12520	12500	4
317	20241014	151000	53939540	12520	12520	12520	12520	0
318	20241014	150900	53939540	12520	12520	12520	12520	0
319	20241014	150800	53939540	12520	12500	12520	12500	2
320	20241014	150700	53914520	12500	12500	12500	12500	3
321	20241014	150600	53877020	12510	12510	12510	12490	160
322	20241014	150500	51877170	12510	12510	12510	12510	1
323	20241014	150400	51864660	12510	12510	12510	12510	0
324	20241014	150300	51864660	12510	12510	12510	12510	0
325	20241014	150200	51864660	12510	12510	12510	12510	0
326	20241014	150100	51864660	12510	12510	12510	12510	1
327	20241014	150000	51852150	12510	12510	12510	12510	0
328	20241014	145900	51852150	12510	12510	12510	12510	0
329	20241014	145800	51852150	12510	12510	12510	12510	7
330	20241014	145700	51764580	12520	12520	12520	12520	0
331	20241014	145600	51764580	12520	12520	12520	12520	0
332	20241014	145500	51764580	12520	12520	12520	12520	0
333	20241014	145400	51764580	12520	12520	12520	12520	0
334	20241014	145300	51764580	12520	12520	12520	12520	0
335	20241014	145200	51764580	12520	12520	12520	12520	0
336	20241014	145100	51764580	12520	12520	12520	12520	0
337	20241014	145000	51764580	12520	12520	12520	12520	0
338	20241014	144900	51764580	12520	12520	12520	12520	0
339	20241014	144800	51764580	12520	12520	12520	12520	0
340	20241014	144700	51764580	12520	12520	12520	12520	0
341	20241014	144600	51764580	12520	12520	12520	12520	0
342	20241014	144500	51764580	12520	12520	12520	12520	0
343	20241014	144400	51764580	12520	12520	12520	12520	0
344	20241014	144300	51764580	12520	12520	12520	12520	0
345	20241014	144200	51764580	12520	12520	12520	12520	0
346	20241014	144100	51764580	12520	12520	12520	12520	0
347	20241014	144000	51764580	12520	12520	12520	12520	0
348	20241014	143900	51764580	12520	12520	12520	12520	2
349	20241014	143800	51739540	12520	12520	12520	12520	0
350	20241014	143700	51739540	12520	12520	12520	12520	0
351	20241014	143600	51739540	12520	12520	12520	12520	0
352	20241014	143500	51739540	12520	12520	12520	12520	0
353	20241014	143400	51739540	12520	12520	12520	12520	20
354	20241014	143300	51489140	12510	12490	12510	12480	93
355	20241014	143200	50327440	12490	12490	12490	12490	44
356	20241014	143100	49777880	12490	12490	12490	12490	3
357	20241014	143000	49740410	12490	12490	12490	12490	0
358	20241014	142900	49740410	12490	12490	12490	12490	0
359	20241014	142800	49740410	12490	12490	12490	12490	11
360	20241014	142700	49603020	12500	12500	12500	12500	0
361	20241014	142600	49603020	12500	12500	12500	12500	0
362	20241014	142500	49603020	12500	12500	12500	12500	0
363	20241014	142400	49603020	12500	12500	12500	12500	0
364	20241014	142300	49603020	12500	12500	12500	12500	1
365	20241014	142200	49590520	12500	12500	12500	12500	0
366	20241014	142100	49590520	12500	12500	12500	12500	0
367	20241014	142000	49590520	12500	12500	12500	12500	0
368	20241014	141900	49590520	12500	12500	12500	12500	0
369	20241014	141800	49590520	12500	12500	12500	12500	0
370	20241014	141700	49590520	12500	12500	12500	12500	5
371	20241014	141600	49528020	12490	12490	12490	12490	0
372	20241014	141500	49528020	12490	12490	12490	12490	0
373	20241014	141400	49528020	12490	12490	12490	12490	0
374	20241014	141300	49528020	12490	12490	12490	12490	0
375	20241014	141200	49528020	12490	12490	12490	12490	28
376	20241014	141100	49178300	12480	12480	12480	12480	0
377	20241014	141000	49178300	12480	12480	12480	12480	1
378	20241014	140900	49165820	12490	12490	12490	12490	1
379	20241014	140800	49153330	12490	12490	12490	12490	0
380	20241014	140700	49153330	12490	12490	12490	12490	20
381	20241014	140600	48903530	12480	12500	12500	12480	350
382	20241014	140500	44531040	12500	12500	12500	12500	0
383	20241014	140400	44531040	12500	12500	12500	12500	0
384	20241014	140300	44531040	12500	12500	12500	12500	0
385	20241014	140200	44531040	12500	12510	12510	12500	22
386	20241014	140100	44255850	12510	12510	12510	12510	0
387	20241014	140000	44255850	12510	12510	12510	12510	0
388	20241014	135900	44255850	12510	12510	12510	12510	0
389	20241014	135800	44255850	12510	12510	12510	12510	1
390	20241014	135700	44243340	12510	12510	12510	12510	0
391	20241014	135600	44243340	12510	12510	12510	12510	0
392	20241014	135500	44243340	12510	12510	12510	12510	0
393	20241014	135400	44243340	12510	12510	12510	12510	0
394	20241014	135300	44243340	12510	12510	12510	12510	1
395	20241014	135200	44230830	12510	12510	12510	12510	0
396	20241014	135100	44230830	12510	12510	12510	12510	0
397	20241014	135000	44230830	12510	12510	12510	12510	15
398	20241014	134900	44043180	12510	12510	12510	12510	0
399	20241014	134800	44043180	12510	12510	12510	12510	3
400	20241014	134700	44005650	12520	12520	12520	12520	0
401	20241014	134600	44005650	12520	12520	12520	12520	0
402	20241014	134500	44005650	12520	12520	12520	12520	0
403	20241014	134400	44005650	12520	12520	12520	12520	0
404	20241014	134300	44005650	12520	12520	12520	12520	0
405	20241014	134200	44005650	12520	12520	12520	12520	0
406	20241014	134100	44005650	12520	12520	12520	12520	10
407	20241014	134000	43880450	12520	12520	12520	12520	0
408	20241014	133900	43880450	12520	12520	12520	12520	0
409	20241014	133800	43880450	12520	12520	12520	12520	0
410	20241014	133700	43880450	12520	12520	12520	12520	0
411	20241014	133600	43880450	12520	12520	12520	12520	0
412	20241014	133500	43880450	12520	12520	12520	12520	2
413	20241014	133400	43855410	12520	12520	12520	12520	0
414	20241014	133300	43855410	12520	12520	12520	12520	0
415	20241014	133200	43855410	12520	12520	12520	12520	7
416	20241014	133100	43767770	12530	12530	12530	12530	0
417	20241014	133000	43767770	12530	12530	12530	12530	0
418	20241014	132900	43767770	12530	12530	12530	12530	0
419	20241014	132800	43767770	12530	12530	12530	12530	0
420	20241014	132700	43767770	12530	12530	12530	12530	2
421	20241014	132600	43742710	12550	12550	12550	12550	0
422	20241014	132500	43742710	12550	12550	12550	12550	0
423	20241014	132400	43742710	12550	12550	12550	12550	0
424	20241014	132300	43742710	12550	12550	12550	12550	0
425	20241014	132200	43742710	12550	12550	12550	12550	0
426	20241014	132100	43742710	12550	12550	12550	12550	0
427	20241014	132000	43742710	12550	12550	12550	12550	0
428	20241014	131900	43742710	12550	12550	12550	12550	0
429	20241014	131800	43742710	12550	12550	12550	12550	0
430	20241014	131700	43742710	12550	12550	12550	12550	0
431	20241014	131600	43742710	12550	12550	12550	12550	0
432	20241014	131500	43742710	12550	12550	12550	12550	0
433	20241014	131400	43742710	12550	12550	12550	12550	0
434	20241014	131300	43742710	12550	12550	12550	12530	3
435	20241014	131200	43705080	12550	12550	12550	12550	0
436	20241014	131100	43705080	12550	12550	12550	12550	0
437	20241014	131000	43705080	12550	12550	12550	12550	0
438	20241014	130900	43705080	12550	12550	12550	12550	0
439	20241014	130800	43705080	12550	12550	12550	12550	0
440	20241014	130700	43705080	12550	12550	12550	12550	0
441	20241014	130600	43705080	12550	12550	12550	12550	1
442	20241014	130500	43692530	12570	12570	12570	12570	0
443	20241014	130400	43692530	12570	12570	12570	12570	0
444	20241014	130300	43692530	12570	12570	12570	12570	0
445	20241014	130200	43692530	12570	12570	12570	12570	0
446	20241014	130100	43692530	12570	12570	12570	12570	0
447	20241014	130000	43692530	12570	12560	12570	12560	23
448	20241014	125900	43403620	12570	12570	12570	12570	0
449	20241014	125800	43403620	12570	12570	12570	12570	0
450	20241014	125700	43403620	12570	12530	12570	12530	11
451	20241014	125600	43265750	12530	12530	12530	12530	2
452	20241014	125500	43240690	12530	12530	12570	12530	101
453	20241014	125400	41973070	12530	12530	12530	12530	0
454	20241014	125300	41973070	12530	12530	12530	12530	11
455	20241014	125200	41835240	12530	12530	12530	12530	0
456	20241014	125100	41835240	12530	12530	12530	12530	0
457	20241014	125000	41835240	12530	12530	12530	12530	0
458	20241014	124900	41835240	12530	12530	12530	12530	1
459	20241014	124800	41822710	12520	12520	12520	12520	96
460	20241014	124700	40620790	12520	12520	12520	12520	1
461	20241014	124600	40608270	12510	12520	12520	12510	62
462	20241014	124500	39832040	12520	12520	12520	12520	0
463	20241014	124400	39832040	12520	12520	12520	12520	0
464	20241014	124300	39832040	12520	12520	12520	12520	0
465	20241014	124200	39832040	12520	12520	12520	12520	0
466	20241014	124100	39832040	12520	12520	12520	12520	1
467	20241014	124000	39819520	12510	12510	12510	12510	0
468	20241014	123900	39819520	12510	12510	12510	12510	12
469	20241014	123800	39669400	12500	12500	12500	12500	0
470	20241014	123700	39669400	12500	12500	12500	12500	0
471	20241014	123600	39669400	12500	12500	12500	12500	0
472	20241014	123500	39669400	12500	12500	12500	12500	0
473	20241014	123400	39669400	12500	12500	12500	12500	0
474	20241014	123300	39669400	12500	12500	12500	12500	0
475	20241014	123200	39669400	12500	12500	12500	12500	0
476	20241014	123100	39669400	12500	12500	12500	12500	177
477	20241014	123000	37456900	12500	12500	12500	12500	1
478	20241014	122900	37444400	12500	12500	12500	12500	0
479	20241014	122800	37444400	12500	12500	12500	12500	1
480	20241014	122700	37431900	12490	12490	12490	12480	33
481	20241014	122600	37019890	12500	12500	12500	12500	161
482	20241014	122500	35007390	12490	12490	12490	12490	3
483	20241014	122400	34969920	12500	12500	12500	12500	0
484	20241014	122300	34969920	12500	12500	12500	12500	1
485	20241014	122200	34957420	12490	12490	12490	12490	4
486	20241014	122100	34907460	12490	12490	12490	12490	4
487	20241014	122000	34857500	12500	12500	12500	12500	0
488	20241014	121900	34857500	12500	12500	12500	12500	0
489	20241014	121800	34857500	12500	12500	12500	12500	0
490	20241014	121700	34857500	12500	12500	12500	12500	0
491	20241014	121600	34857500	12500	12500	12500	12500	0
492	20241014	121500	34857500	12500	12500	12500	12500	1
493	20241014	121400	34845000	12490	12490	12490	12490	1
494	20241014	121300	34832510	12500	12500	12500	12500	0
495	20241014	121200	34832510	12500	12500	12500	12500	0
496	20241014	121100	34832510	12500	12500	12500	12500	0
497	20241014	121000	34832510	12500	12500	12500	12500	0
498	20241014	120900	34832510	12500	12500	12500	12500	0
499	20241014	120800	34832510	12500	12490	12500	12490	85
500	20241014	120700	33770850	12480	12490	12490	12480	45
501	20241014	120600	33208880	12490	12490	12490	12490	0
502	20241014	120500	33208880	12490	12490	12490	12490	0
503	20241014	120400	33208880	12490	12490	12490	12490	0
504	20241014	120300	33208880	12490	12490	12490	12490	1
505	20241014	120200	33196390	12490	12490	12490	12490	3
506	20241014	120100	33158920	12490	12490	12490	12490	0
507	20241014	120000	33158920	12490	12490	12490	12490	0
508	20241014	115900	33158920	12490	12490	12490	12490	0
509	20241014	115800	33158920	12490	12490	12490	12490	0
510	20241014	115700	33158920	12490	12490	12490	12490	0
511	20241014	115600	33158920	12490	12490	12490	12490	1
512	20241014	115500	33146430	12490	12490	12490	12490	0
513	20241014	115400	33146430	12490	12490	12490	12490	5
514	20241014	115300	33083980	12500	12500	12500	12500	0
515	20241014	115200	33083980	12500	12500	12500	12500	0
516	20241014	115100	33083980	12500	12500	12500	12500	2
517	20241014	115000	33058980	12500	12500	12500	12500	2
518	20241014	114900	33033980	12490	12490	12490	12490	0
519	20241014	114800	33033980	12490	12490	12490	12490	0
520	20241014	114700	33033980	12490	12490	12490	12490	0
521	20241014	114600	33033980	12490	12490	12490	12490	0
522	20241014	114500	33033980	12490	12490	12490	12490	66
523	20241014	114400	32209640	12490	12490	12490	12490	0
524	20241014	114300	32209640	12490	12500	12500	12490	9
525	20241014	114200	32097180	12500	12490	12500	12490	25
526	20241014	114100	31784740	12490	12490	12490	12490	0
527	20241014	114000	31784740	12490	12490	12490	12490	5
528	20241014	113900	31722290	12480	12480	12480	12480	0
529	20241014	113800	31722290	12480	12480	12480	12480	1
530	20241014	113700	31709810	12480	12480	12480	12480	0
531	20241014	113600	31709810	12480	12480	12480	12480	5
532	20241014	113500	31647410	12480	12480	12480	12480	0
533	20241014	113400	31647410	12480	12480	12480	12480	14
534	20241014	113300	31472690	12480	12480	12480	12480	0
535	20241014	113200	31472690	12480	12480	12480	12480	0
536	20241014	113100	31472690	12480	12480	12480	12480	0
537	20241014	113000	31472690	12480	12490	12490	12480	55
538	20241014	112900	30785790	12490	12490	12490	12490	0
539	20241014	112800	30785790	12490	12490	12490	12490	0
540	20241014	112700	30785790	12490	12490	12490	12490	0
541	20241014	112600	30785790	12490	12490	12490	12490	8
542	20241014	112500	30685870	12480	12480	12480	12480	1
543	20241014	112400	30673390	12490	12490	12490	12490	0
544	20241014	112300	30673390	12490	12490	12490	12490	8
545	20241014	112200	30573470	12490	12490	12490	12490	1
546	20241014	112100	30560980	12490	12490	12490	12490	0
547	20241014	112000	30560980	12490	12490	12490	12490	0
548	20241014	111900	30560980	12490	12490	12490	12490	14
549	20241014	111800	30386120	12490	12490	12490	12490	5
550	20241014	111700	30323670	12490	12490	12490	12490	0
551	20241014	111600	30323670	12490	12480	12490	12480	58
552	20241014	111500	29599330	12480	12480	12480	12480	0
553	20241014	111400	29599330	12480	12470	12480	12470	20
554	20241014	111300	29349830	12480	12480	12480	12480	1
555	20241014	111200	29337350	12480	12480	12480	12480	0
556	20241014	111100	29337350	12480	12480	12480	12480	5
557	20241014	111000	29274950	12480	12480	12480	12480	0
558	20241014	110900	29274950	12480	12480	12480	12480	0
559	20241014	110800	29274950	12480	12480	12480	12480	2
560	20241014	110700	29249990	12480	12480	12480	12480	0
561	20241014	110600	29249990	12480	12490	12490	12480	61
562	20241014	110500	28488700	12490	12490	12490	12490	0
563	20241014	110400	28488700	12490	12490	12490	12490	4
564	20241014	110300	28438740	12490	12490	12500	12490	30
565	20241014	110200	28063940	12480	12480	12480	12480	2
566	20241014	110100	28038980	12480	12480	12480	12480	2
567	20241014	110000	28014020	12490	12490	12490	12490	5
568	20241014	105900	27951570	12480	12480	12480	12480	1
569	20241014	105800	27939090	12490	12490	12490	12490	5
570	20241014	105700	27876640	12480	12480	12480	12480	0
571	20241014	105600	27876640	12480	12480	12480	12480	3
572	20241014	105500	27839200	12480	12480	12480	12480	1
573	20241014	105400	27826720	12490	12490	12490	12490	0
574	20241014	105300	27826720	12490	12490	12490	12490	2
575	20241014	105200	27801740	12480	12510	12510	12480	202
576	20241014	105100	25277130	12510	12510	12510	12510	0
577	20241014	105000	25277130	12510	12510	12510	12510	0
578	20241014	104900	25277130	12510	12510	12510	12510	1
579	20241014	104800	25264620	12520	12510	12520	12510	16
580	20241014	104700	25064370	12500	12500	12500	12500	0
581	20241014	104600	25064370	12500	12500	12500	12500	0
582	20241014	104500	25064370	12500	12520	12520	12500	161
583	20241014	104400	23049050	12530	12530	12530	12530	0
584	20241014	104300	23049050	12530	12560	12560	12520	687
585	20241014	104200	14427240	12570	12570	12570	12570	0
586	20241014	104100	14427240	12570	12570	12570	12570	4
587	20241014	104000	14376960	12560	12570	12570	12560	17
588	20241014	103900	14163290	12570	12570	12570	12570	0
589	20241014	103800	14163290	12570	12580	12580	12570	129
590	20241014	103700	12541560	12580	12580	12580	12580	0
591	20241014	103600	12541560	12580	12580	12580	12580	0
592	20241014	103500	12541560	12580	12580	12580	12580	0
593	20241014	103400	12541560	12580	12580	12580	12580	1
594	20241014	103300	12528980	12580	12580	12580	12580	0
595	20241014	103200	12528980	12580	12580	12580	12580	0
596	20241014	103100	12528980	12580	12580	12580	12580	0
597	20241014	103000	12528980	12580	12580	12580	12580	1
598	20241014	102900	12516400	12600	12600	12600	12600	0
599	20241014	102800	12516400	12600	12600	12600	12600	0
600	20241014	102700	12516400	12600	12600	12600	12600	0
601	20241014	102600	12516400	12600	12600	12600	12600	0
602	20241014	102500	12516400	12600	12600	12600	12600	0
603	20241014	102400	12516400	12600	12590	12600	12590	3
604	20241014	102300	12478620	12600	12600	12600	12600	0
605	20241014	102200	12478620	12600	12600	12600	12600	0
606	20241014	102100	12478620	12600	12600	12600	12600	0
607	20241014	102000	12478620	12600	12600	12600	12600	0
608	20241014	101900	12478620	12600	12600	12600	12600	0
609	20241014	101800	12478620	12600	12600	12600	12600	0
610	20241014	101700	12478620	12600	12600	12600	12600	0
611	20241014	101600	12478620	12600	12600	12600	12600	0
612	20241014	101500	12478620	12600	12600	12600	12600	0
613	20241014	101400	12478620	12600	12570	12600	12570	22
614	20241014	101300	12201780	12570	12570	12570	12570	5
615	20241014	101200	12138930	12570	12570	12570	12570	6
616	20241014	101100	12063510	12570	12590	12590	12570	125
617	20241014	101000	10490080	12590	12590	12590	12590	1
618	20241014	100900	10477490	12590	12600	12600	12590	32
619	20241014	100800	10074360	12600	12600	12600	12600	0
620	20241014	100700	10074360	12600	12600	12600	12600	0
621	20241014	100600	10074360	12600	12600	12600	12600	0
622	20241014	100500	10074360	12600	12600	12600	12600	0
623	20241014	100400	10074360	12600	12590	12600	12590	3
624	20241014	100300	10036580	12600	12600	12600	12600	0
625	20241014	100200	10036580	12600	12600	12600	12600	0
626	20241014	100100	10036580	12600	12600	12600	12600	0
627	20241014	100000	10036580	12600	12600	12600	12600	0
628	20241014	095900	10036580	12600	12600	12600	12600	0
629	20241014	095800	10036580	12600	12580	12600	12560	231
630	20241014	095700	7131920	12580	12580	12580	12580	1
631	20241014	095600	7119340	12580	12580	12580	12580	0
632	20241014	095500	7119340	12580	12580	12580	12580	1
633	20241014	095400	7106760	12580	12580	12580	12580	0
634	20241014	095300	7106760	12580	12580	12580	12580	12
635	20241014	095200	6955800	12590	12590	12590	12590	1
636	20241014	095100	6943210	12590	12590	12590	12590	2
637	20241014	095000	6918030	12590	12590	12590	12590	2
638	20241014	094900	6892850	12590	12590	12590	12590	7
639	20241014	094800	6804720	12590	12590	12590	12590	2
640	20241014	094700	6779540	12600	12600	12600	12600	2
641	20241014	094600	6754340	12620	12610	12620	12600	13
642	20241014	094500	6590480	12620	12670	12670	12620	82
643	20241014	094400	5555540	12670	12670	12670	12670	1
644	20241014	094300	5542870	12680	12680	12680	12680	0
645	20241014	094200	5542870	12680	12680	12680	12680	0
646	20241014	094100	5542870	12680	12670	12680	12670	26
647	20241014	094000	5213440	12670	12650	12670	12650	14
648	20241014	093900	5036150	12650	12670	12670	12600	60
649	20241014	093800	4276600	12670	12660	12670	12660	4
650	20241014	093700	4225950	12670	12670	12670	12670	0
651	20241014	093600	4225950	12670	12670	12670	12670	0
652	20241014	093500	4225950	12670	12670	12670	12670	0
653	20241014	093400	4225950	12670	12670	12670	12670	0
654	20241014	093300	4225950	12670	12620	12670	12610	106
655	20241014	093200	2888230	12670	12670	12670	12620	59
656	20241014	093100	2141020	12680	12680	12680	12680	0
657	20241014	093000	2141020	12680	12680	12680	12680	0
658	20241014	092900	2141020	12680	12680	12680	12680	0
659	20241014	092800	2141020	12680	12650	12680	12650	2
660	20241014	092700	2115690	12680	12670	12680	12670	86
661	20241014	092600	1026060	12670	12670	12670	12670	0
662	20241014	092500	1026060	12670	12670	12670	12670	0
663	20241014	092400	1026060	12670	12670	12670	12670	0
664	20241014	092300	1026060	12670	12670	12670	12610	4
665	20241014	092200	975490	12670	12670	12670	12670	0
666	20241014	092100	975490	12670	12670	12670	12670	0
667	20241014	092000	975490	12670	12670	12670	12670	0
668	20241014	091900	975490	12670	12670	12670	12670	1
669	20241014	091800	962820	12630	12650	12670	12630	3
670	20241014	091700	924870	12660	12670	12670	12660	11
671	20241014	091600	785510	12670	12670	12670	12670	0
672	20241014	091500	785510	12670	12670	12670	12670	0
673	20241014	091400	785510	12670	12670	12670	12670	0
674	20241014	091300	785510	12670	12670	12670	12670	0
675	20241014	091200	785510	12670	12670	12670	12670	0
676	20241014	091100	785510	12670	12670	12670	12670	0
677	20241014	091000	785510	12670	12670	12670	12670	0
678	20241014	090900	785510	12670	12670	12670	12670	0
679	20241014	090800	785510	12670	12670	12670	12670	0
680	20241014	090700	785510	12670	12670	12670	12670	0
681	20241014	090600	785510	12670	12660	12670	12660	3
682	20241014	090500	747520	12670	12670	12670	12670	10
683	20241014	090400	620820	12670	12670	12670	12670	0
684	20241014	090300	620820	12670	12670	12670	12670	1
685	20241014	090200	608150	12660	12660	12660	12660	0
686	20241014	090100	608150	12660	12660	12660	12660	0
687	20241014	090000	608150	12660	12670	12670	12660	48