KissMeData/136540/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202300	90673340	12440	12440	12440	12440	669
3	20241024	202200	90673340	12440	12440	12440	12440	0
4	20241024	202100	90673340	12440	12440	12440	12440	0
5	20241024	202000	90673340	12440	12440	12440	12440	0
6	20241024	201900	90673340	12440	12440	12440	12440	0
7	20241024	201800	90673340	12440	12440	12440	12440	0
8	20241024	201700	90673340	12440	12440	12440	12440	0
9	20241024	201600	90673340	12440	12440	12440	12440	0
10	20241024	201500	90673340	12440	12440	12440	12440	0
11	20241024	201400	90673340	12440	12440	12440	12440	0
12	20241024	201300	90673340	12440	12440	12440	12440	0
13	20241024	201200	90673340	12440	12440	12440	12440	0
14	20241024	201100	90673340	12440	12440	12440	12440	0
15	20241024	201000	90673340	12440	12440	12440	12440	0
16	20241024	200900	90673340	12440	12440	12440	12440	0
17	20241024	200800	90673340	12440	12440	12440	12440	0
18	20241024	200700	90673340	12440	12440	12440	12440	0
19	20241024	200600	90673340	12440	12440	12440	12440	0
20	20241024	200500	90673340	12440	12440	12440	12440	0
21	20241024	200400	90673340	12440	12440	12440	12440	0
22	20241024	200300	90673340	12440	12440	12440	12440	0
23	20241024	200200	90673340	12440	12440	12440	12440	0
24	20241024	200100	90673340	12440	12440	12440	12440	0
25	20241024	200000	90673340	12440	12440	12440	12440	0
26	20241024	195900	90673340	12440	12440	12440	12440	0
27	20241024	195800	90673340	12440	12440	12440	12440	0
28	20241024	195700	90673340	12440	12440	12440	12440	0
29	20241024	195600	90673340	12440	12440	12440	12440	0
30	20241024	195500	90673340	12440	12440	12440	12440	0
31	20241024	195400	90673340	12440	12440	12440	12440	0
32	20241024	195300	90673340	12440	12440	12440	12440	669
33	20241024	195200	90673340	12440	12440	12440	12440	0
34	20241024	195100	90673340	12440	12440	12440	12440	0
35	20241024	195000	90673340	12440	12440	12440	12440	0
36	20241024	194900	90673340	12440	12440	12440	12440	0
37	20241024	194800	90673340	12440	12440	12440	12440	0
38	20241024	194700	90673340	12440	12440	12440	12440	0
39	20241024	194600	90673340	12440	12440	12440	12440	0
40	20241024	194500	90673340	12440	12440	12440	12440	0
41	20241024	194400	90673340	12440	12440	12440	12440	0
42	20241024	194300	90673340	12440	12440	12440	12440	0
43	20241024	194200	90673340	12440	12440	12440	12440	0
44	20241024	194100	90673340	12440	12440	12440	12440	0
45	20241024	194000	90673340	12440	12440	12440	12440	0
46	20241024	193900	90673340	12440	12440	12440	12440	0
47	20241024	193800	90673340	12440	12440	12440	12440	0
48	20241024	193700	90673340	12440	12440	12440	12440	0
49	20241024	193600	90673340	12440	12440	12440	12440	0
50	20241024	193500	90673340	12440	12440	12440	12440	0
51	20241024	193400	90673340	12440	12440	12440	12440	0
52	20241024	193300	90673340	12440	12440	12440	12440	0
53	20241024	193200	90673340	12440	12440	12440	12440	0
54	20241024	193100	90673340	12440	12440	12440	12440	0
55	20241024	193000	90673340	12440	12440	12440	12440	0
56	20241024	192900	90673340	12440	12440	12440	12440	0
57	20241024	192800	90673340	12440	12440	12440	12440	0
58	20241024	192700	90673340	12440	12440	12440	12440	0
59	20241024	192600	90673340	12440	12440	12440	12440	0
60	20241024	192500	90673340	12440	12440	12440	12440	0
61	20241024	192400	90673340	12440	12440	12440	12440	0
62	20241024	192300	90673340	12440	12440	12440	12440	669
63	20241024	192200	90673340	12440	12440	12440	12440	0
64	20241024	192100	90673340	12440	12440	12440	12440	0
65	20241024	192000	90673340	12440	12440	12440	12440	0
66	20241024	191900	90673340	12440	12440	12440	12440	0
67	20241024	191800	90673340	12440	12440	12440	12440	0
68	20241024	191700	90673340	12440	12440	12440	12440	0
69	20241024	191600	90673340	12440	12440	12440	12440	0
70	20241024	191500	90673340	12440	12440	12440	12440	0
71	20241024	191400	90673340	12440	12440	12440	12440	0
72	20241024	191300	90673340	12440	12440	12440	12440	0
73	20241024	191200	90673340	12440	12440	12440	12440	0
74	20241024	191100	90673340	12440	12440	12440	12440	0
75	20241024	191000	90673340	12440	12440	12440	12440	0
76	20241024	190900	90673340	12440	12440	12440	12440	0
77	20241024	190800	90673340	12440	12440	12440	12440	0
78	20241024	190700	90673340	12440	12440	12440	12440	0
79	20241024	190600	90673340	12440	12440	12440	12440	0
80	20241024	190500	90673340	12440	12440	12440	12440	0
81	20241024	190400	90673340	12440	12440	12440	12440	0
82	20241024	190300	90673340	12440	12440	12440	12440	0
83	20241024	190200	90673340	12440	12440	12440	12440	0
84	20241024	190100	90673340	12440	12440	12440	12440	0
85	20241024	190000	90673340	12440	12440	12440	12440	0
86	20241024	185900	90673340	12440	12440	12440	12440	0
87	20241024	185800	90673340	12440	12440	12440	12440	0
88	20241024	185700	90673340	12440	12440	12440	12440	0
89	20241024	185600	90673340	12440	12440	12440	12440	0
90	20241024	185500	90673340	12440	12440	12440	12440	0
91	20241024	185400	90673340	12440	12440	12440	12440	0
92	20241024	185300	90673340	12440	12440	12440	12440	669
93	20241024	185200	90673340	12440	12440	12440	12440	0
94	20241024	185100	90673340	12440	12440	12440	12440	0
95	20241024	185000	90673340	12440	12440	12440	12440	0
96	20241024	184900	90673340	12440	12440	12440	12440	0
97	20241024	184800	90673340	12440	12440	12440	12440	0
98	20241024	184700	90673340	12440	12440	12440	12440	0
99	20241024	184600	90673340	12440	12440	12440	12440	0
100	20241024	184500	90673340	12440	12440	12440	12440	0
101	20241024	184400	90673340	12440	12440	12440	12440	0
102	20241024	184300	90673340	12440	12440	12440	12440	0
103	20241024	184200	90673340	12440	12440	12440	12440	0
104	20241024	184100	90673340	12440	12440	12440	12440	0
105	20241024	184000	90673340	12440	12440	12440	12440	0
106	20241024	183900	90673340	12440	12440	12440	12440	0
107	20241024	183800	90673340	12440	12440	12440	12440	0
108	20241024	183700	90673340	12440	12440	12440	12440	0
109	20241024	183600	90673340	12440	12440	12440	12440	0
110	20241024	183500	90673340	12440	12440	12440	12440	0
111	20241024	183400	90673340	12440	12440	12440	12440	0
112	20241024	183300	90673340	12440	12440	12440	12440	0
113	20241024	183200	90673340	12440	12440	12440	12440	0
114	20241024	183100	90673340	12440	12440	12440	12440	0
115	20241024	183000	90673340	12440	12440	12440	12440	0
116	20241024	182900	90673340	12440	12440	12440	12440	0
117	20241024	182800	90673340	12440	12440	12440	12440	0
118	20241024	182700	90673340	12440	12440	12440	12440	0
119	20241024	182600	90673340	12440	12440	12440	12440	0
120	20241024	182500	90673340	12440	12440	12440	12440	0
121	20241024	182400	90673340	12440	12440	12440	12440	0
122	20241024	182300	90673340	12440	12440	12440	12440	669
123	20241024	182200	90673340	12440	12440	12440	12440	0
124	20241024	182100	90673340	12440	12440	12440	12440	0
125	20241024	182000	90673340	12440	12440	12440	12440	0
126	20241024	181900	90673340	12440	12440	12440	12440	0
127	20241024	181800	90673340	12440	12440	12440	12440	0
128	20241024	181700	90673340	12440	12440	12440	12440	0
129	20241024	181600	90673340	12440	12440	12440	12440	0
130	20241024	181500	90673340	12440	12440	12440	12440	0
131	20241024	181400	90673340	12440	12440	12440	12440	0
132	20241024	181300	90673340	12440	12440	12440	12440	0
133	20241024	181200	90673340	12440	12440	12440	12440	0
134	20241024	181100	90673340	12440	12440	12440	12440	0
135	20241024	181000	90673340	12440	12440	12440	12440	0
136	20241024	180900	90673340	12440	12440	12440	12440	0
137	20241024	180800	90673340	12440	12440	12440	12440	0
138	20241024	180700	90673340	12440	12440	12440	12440	0
139	20241024	180600	90673340	12440	12440	12440	12440	0
140	20241024	180500	90673340	12440	12440	12440	12440	0
141	20241024	180400	90673340	12440	12440	12440	12440	0
142	20241024	180300	90673340	12440	12440	12440	12440	0
143	20241024	180200	90673340	12440	12440	12440	12440	0
144	20241024	180100	90673340	12440	12440	12440	12440	0
145	20241024	180000	90673340	12440	12440	12440	12440	0
146	20241024	175900	90673340	12440	12440	12440	12440	0
147	20241024	175800	90673340	12440	12440	12440	12440	0
148	20241024	175700	90673340	12440	12440	12440	12440	0
149	20241024	175600	90673340	12440	12440	12440	12440	0
150	20241024	175500	90673340	12440	12440	12440	12440	0
151	20241024	175400	90673340	12440	12440	12440	12440	0
152	20241024	175300	90673340	12440	12440	12440	12440	669
153	20241024	175200	90673340	12440	12440	12440	12440	0
154	20241024	175100	90673340	12440	12440	12440	12440	0
155	20241024	175000	90673340	12440	12440	12440	12440	0
156	20241024	174900	90673340	12440	12440	12440	12440	0
157	20241024	174800	90673340	12440	12440	12440	12440	0
158	20241024	174700	90673340	12440	12440	12440	12440	0
159	20241024	174600	90673340	12440	12440	12440	12440	0
160	20241024	174500	90673340	12440	12440	12440	12440	0
161	20241024	174400	90673340	12440	12440	12440	12440	0
162	20241024	174300	90673340	12440	12440	12440	12440	0
163	20241024	174200	90673340	12440	12440	12440	12440	0
164	20241024	174100	90673340	12440	12440	12440	12440	0
165	20241024	174000	90673340	12440	12440	12440	12440	0
166	20241024	173900	90673340	12440	12440	12440	12440	0
167	20241024	173800	90673340	12440	12440	12440	12440	0
168	20241024	173700	90673340	12440	12440	12440	12440	0
169	20241024	173600	90673340	12440	12440	12440	12440	0
170	20241024	173500	90673340	12440	12440	12440	12440	0
171	20241024	173400	90673340	12440	12440	12440	12440	0
172	20241024	173300	90673340	12440	12440	12440	12440	0
173	20241024	173200	90673340	12440	12440	12440	12440	0
174	20241024	173100	90673340	12440	12440	12440	12440	0
175	20241024	173000	90673340	12440	12440	12440	12440	0
176	20241024	172900	90673340	12440	12440	12440	12440	0
177	20241024	172800	90673340	12440	12440	12440	12440	0
178	20241024	172700	90673340	12440	12440	12440	12440	0
179	20241024	172600	90673340	12440	12440	12440	12440	0
180	20241024	172500	90673340	12440	12440	12440	12440	0
181	20241024	172400	90673340	12440	12440	12440	12440	0
182	20241024	172300	90673340	12440	12440	12440	12440	669
183	20241024	172200	90673340	12440	12440	12440	12440	0
184	20241024	172100	90673340	12440	12440	12440	12440	0
185	20241024	172000	90673340	12440	12440	12440	12440	0
186	20241024	171900	90673340	12440	12440	12440	12440	0
187	20241024	171800	90673340	12440	12440	12440	12440	0
188	20241024	171700	90673340	12440	12440	12440	12440	0
189	20241024	171600	90673340	12440	12440	12440	12440	0
190	20241024	171500	90673340	12440	12440	12440	12440	0
191	20241024	171400	90673340	12440	12440	12440	12440	0
192	20241024	171300	90673340	12440	12440	12440	12440	0
193	20241024	171200	90673340	12440	12440	12440	12440	0
194	20241024	171100	90673340	12440	12440	12440	12440	0
195	20241024	171000	90673340	12440	12440	12440	12440	0
196	20241024	170900	90673340	12440	12440	12440	12440	0
197	20241024	170800	90673340	12440	12440	12440	12440	0
198	20241024	170700	90673340	12440	12440	12440	12440	0
199	20241024	170600	90673340	12440	12440	12440	12440	0
200	20241024	170500	90673340	12440	12440	12440	12440	0
201	20241024	170400	90673340	12440	12440	12440	12440	0
202	20241024	170300	90673340	12440	12440	12440	12440	0
203	20241024	170200	90673340	12440	12440	12440	12440	0
204	20241024	170100	90673340	12440	12440	12440	12440	0
205	20241024	170000	90673340	12440	12440	12440	12440	0
206	20241024	165900	90673340	12440	12440	12440	12440	0
207	20241024	165800	90673340	12440	12440	12440	12440	0
208	20241024	165700	90673340	12440	12440	12440	12440	0
209	20241024	165600	90673340	12440	12440	12440	12440	0
210	20241024	165500	90673340	12440	12440	12440	12440	0
211	20241024	165400	90673340	12440	12440	12440	12440	0
212	20241024	165300	90673340	12440	12440	12440	12440	669
213	20241024	165200	90673340	12440	12440	12440	12440	0
214	20241024	165100	90673340	12440	12440	12440	12440	0
215	20241024	165000	90673340	12440	12440	12440	12440	0
216	20241024	164900	90673340	12440	12440	12440	12440	0
217	20241024	164800	90673340	12440	12440	12440	12440	0
218	20241024	164700	90673340	12440	12440	12440	12440	0
219	20241024	164600	90673340	12440	12440	12440	12440	0
220	20241024	164500	90673340	12440	12440	12440	12440	0
221	20241024	164400	90673340	12440	12440	12440	12440	0
222	20241024	164300	90673340	12440	12440	12440	12440	0
223	20241024	164200	90673340	12440	12440	12440	12440	0
224	20241024	164100	90673340	12440	12440	12440	12440	0
225	20241024	164000	90673340	12440	12440	12440	12440	0
226	20241024	163900	90673340	12440	12440	12440	12440	0
227	20241024	163800	90673340	12440	12440	12440	12440	0
228	20241024	163700	90673340	12440	12440	12440	12440	0
229	20241024	163600	90673340	12440	12440	12440	12440	0
230	20241024	163500	90673340	12440	12440	12440	12440	0
231	20241024	163400	90673340	12440	12440	12440	12440	0
232	20241024	163300	90673340	12440	12440	12440	12440	0
233	20241024	163200	90673340	12440	12440	12440	12440	0
234	20241024	163100	90673340	12440	12440	12440	12440	0
235	20241024	163000	90673340	12440	12440	12440	12440	0
236	20241024	162900	90673340	12440	12440	12440	12440	0
237	20241024	162800	90673340	12440	12440	12440	12440	0
238	20241024	162700	90673340	12440	12440	12440	12440	0
239	20241024	162600	90673340	12440	12440	12440	12440	0
240	20241024	162500	90673340	12440	12440	12440	12440	0
241	20241024	162400	90673340	12440	12440	12440	12440	0
242	20241024	162300	90673340	12440	12440	12440	12440	669
243	20241024	162200	90673340	12440	12440	12440	12440	0
244	20241024	162100	90673340	12440	12440	12440	12440	0
245	20241024	162000	90673340	12440	12440	12440	12440	0
246	20241024	161900	90673340	12440	12440	12440	12440	0
247	20241024	161800	90673340	12440	12440	12440	12440	0
248	20241024	161700	90673340	12440	12440	12440	12440	0
249	20241024	161600	90673340	12440	12440	12440	12440	0
250	20241024	161500	90673340	12440	12440	12440	12440	0
251	20241024	161400	90673340	12440	12440	12440	12440	0
252	20241024	161300	90673340	12440	12440	12440	12440	0
253	20241024	161200	90673340	12440	12440	12440	12440	0
254	20241024	161100	90673340	12440	12440	12440	12440	0
255	20241024	161000	90673340	12440	12440	12440	12440	0
256	20241024	160900	90673340	12440	12440	12440	12440	0
257	20241024	160800	90673340	12440	12440	12440	12440	0
258	20241024	160700	90673340	12440	12440	12440	12440	0
259	20241024	160600	90673340	12440	12440	12440	12440	0
260	20241024	160500	90673340	12440	12440	12440	12440	0
261	20241024	160400	90673340	12440	12440	12440	12440	0
262	20241024	160300	90673340	12440	12440	12440	12440	0
263	20241024	160200	90673340	12440	12440	12440	12440	0
264	20241024	160100	90673340	12440	12440	12440	12440	0
265	20241024	160000	90673340	12440	12440	12440	12440	0
266	20241024	155900	90673340	12440	12440	12440	12440	0
267	20241024	155800	90673340	12440	12440	12440	12440	0
268	20241024	155700	90673340	12440	12440	12440	12440	0
269	20241024	155600	90673340	12440	12440	12440	12440	0
270	20241024	155500	90673340	12440	12440	12440	12440	0
271	20241024	155400	90673340	12440	12440	12440	12440	0
272	20241024	155300	90673340	12440	12440	12440	12440	669
273	20241024	155200	90673340	12440	12440	12440	12440	0
274	20241024	155100	90673340	12440	12440	12440	12440	0
275	20241024	155000	90673340	12440	12440	12440	12440	0
276	20241024	154900	90673340	12440	12440	12440	12440	0
277	20241024	154800	90673340	12440	12440	12440	12440	0
278	20241024	154700	90673340	12440	12440	12440	12440	0
279	20241024	154600	90673340	12440	12440	12440	12440	0
280	20241024	154500	90673340	12440	12440	12440	12440	0
281	20241024	154400	90673340	12440	12440	12440	12440	0
282	20241024	154300	90673340	12440	12440	12440	12440	0
283	20241024	154200	90673340	12440	12440	12440	12440	0
284	20241024	154100	90673340	12440	12440	12440	12440	0
285	20241024	154000	90673340	12440	12440	12440	12440	0
286	20241024	153900	90673340	12440	12440	12440	12440	0
287	20241024	153800	90673340	12440	12440	12440	12440	0
288	20241024	153700	90673340	12440	12440	12440	12440	0
289	20241024	153600	90673340	12440	12440	12440	12440	0
290	20241024	153500	90673340	12440	12440	12440	12440	0
291	20241024	153400	90673340	12440	12440	12440	12440	0
292	20241024	153300	90673340	12440	12440	12440	12440	0
293	20241024	153200	90673340	12440	12440	12440	12440	0
294	20241024	153100	90673340	12440	12440	12440	12440	0
295	20241024	153000	90673340	12440	12440	12440	12440	669
296	20241024	152900	82350980	12400	12400	12400	12400	0
297	20241024	152800	82350980	12400	12400	12400	12400	0
298	20241024	152700	82350980	12400	12400	12400	12400	0
299	20241024	152600	82350980	12400	12400	12400	12400	0
300	20241024	152500	82350980	12400	12400	12400	12400	0
301	20241024	152400	82350980	12400	12400	12400	12400	0
302	20241024	152300	82350980	12400	12400	12400	12400	0
303	20241024	152200	82350980	12400	12400	12400	12400	0
304	20241024	152100	82350980	12400	12400	12400	12400	0
305	20241024	152000	82350980	12400	12400	12400	12400	0
306	20241024	151900	82350980	12400	12310	12400	12310	114
307	20241024	151800	80947540	12320	12330	12330	12310	60
308	20241024	151700	80208270	12310	12320	12320	12310	172
309	20241024	151600	78090170	12320	12320	12320	12320	4
310	20241024	151500	78040890	12330	12320	12330	12320	6
311	20241024	151400	77966960	12330	12330	12330	12330	10
312	20241024	151300	77843660	12330	12330	12330	12330	5
313	20241024	151200	77782010	12330	12330	12330	12330	3
314	20241024	151100	77745020	12400	12330	12400	12330	4
315	20241024	151000	77695630	12330	12330	12400	12330	3
316	20241024	150900	77658570	12320	12320	12320	12320	7
317	20241024	150800	77572330	12320	12320	12320	12320	3
318	20241024	150700	77535370	12330	12330	12330	12320	43
319	20241024	150600	77005220	12330	12330	12330	12330	3
320	20241024	150500	76968230	12330	12330	12330	12330	3
321	20241024	150400	76931240	12320	12320	12320	12320	3
322	20241024	150300	76894280	12320	12330	12330	12320	133
323	20241024	150200	75254860	12330	12340	12340	12330	129
324	20241024	150100	73663290	12340	12340	12340	12340	3
325	20241024	150000	73626270	12330	12330	12330	12330	3
326	20241024	145900	73589280	12410	12330	12410	12330	5
327	20241024	145800	73527550	12330	12330	12330	12330	3
328	20241024	145700	73490560	12330	12330	12330	12330	3
329	20241024	145600	73453570	12400	12330	12400	12330	105
330	20241024	145500	72158850	12400	12330	12400	12330	4
331	20241024	145400	72109460	12330	12340	12340	12330	282
332	20241024	145300	68631410	12340	12340	12340	12340	3
333	20241024	145200	68594390	12350	12350	12350	12350	3
334	20241024	145100	68557340	12360	12360	12360	12360	0
335	20241024	145000	68557340	12360	12340	12360	12340	4
336	20241024	144900	68507960	12340	12360	12360	12340	4
337	20241024	144800	68458580	12340	12340	12340	12340	3
338	20241024	144700	68421560	12340	12350	12350	12340	5
339	20241024	144600	68359850	12340	12340	12340	12340	3
340	20241024	144500	68322830	12340	12340	12340	12340	3
341	20241024	144400	68285810	12350	12350	12360	12350	97
342	20241024	144300	67087750	12350	12350	12350	12350	3
343	20241024	144200	67050700	12420	12360	12430	12350	182
344	20241024	144100	64800690	12430	12360	12430	12360	4
345	20241024	144000	64751180	12430	12360	12430	12360	5
346	20241024	143900	64689310	12430	12360	12430	12360	4
347	20241024	143800	64639800	12370	12370	12370	12370	3
348	20241024	143700	64602690	12400	12390	12430	12390	9
349	20241024	143600	64491090	12430	12420	12430	12370	6
350	20241024	143500	64416760	12430	12360	12430	12360	4
351	20241024	143400	64367250	12430	12360	12430	12360	4
352	20241024	143300	64317740	12430	12360	12430	12360	17
353	20241024	143200	64107410	12430	12360	12430	12360	4
354	20241024	143100	64057900	12430	12430	12430	12430	1
355	20241024	143000	64045470	12360	12360	12360	12360	3
356	20241024	142900	64008390	12430	12360	12430	12360	4
357	20241024	142800	63958880	12430	12360	12430	12360	5
358	20241024	142700	63897010	12360	12360	12360	12360	3
359	20241024	142600	63859930	12430	12360	12430	12360	4
360	20241024	142500	63810420	12430	12430	12430	12360	5
361	20241024	142400	63748480	12430	12360	12430	12360	8
362	20241024	142300	63649320	12430	12360	12430	12360	4
363	20241024	142200	63599810	12360	12360	12360	12360	3
364	20241024	142100	63562730	12430	12360	12430	12360	5
365	20241024	142000	63500860	12430	12360	12430	12360	4
366	20241024	141900	63451350	12430	12360	12430	12360	4
367	20241024	141800	63401840	12360	12360	12360	12360	3
368	20241024	141700	63364760	12430	12360	12430	12360	6
369	20241024	141600	63290460	12360	12360	12360	12360	3
370	20241024	141500	63253380	12430	12360	12430	12360	4
371	20241024	141400	63203870	12430	12360	12430	12360	10
372	20241024	141300	63080130	12430	12360	12430	12360	5
373	20241024	141200	63018260	12430	12360	12430	12360	4
374	20241024	141100	62968750	12360	12360	12360	12360	0
375	20241024	141000	62968750	12360	12360	12360	12360	3
376	20241024	140900	62931670	12430	12360	12430	12360	5
377	20241024	140800	62869800	12430	12360	12430	12360	14
378	20241024	140700	62696550	12430	12360	12430	12360	4
379	20241024	140600	62647040	12430	12360	12430	12360	4
380	20241024	140500	62597530	12430	12360	12430	12360	5
381	20241024	140400	62535660	12360	12360	12360	12360	3
382	20241024	140300	62498580	12430	12360	12430	12360	4
383	20241024	140200	62449070	12430	12360	12430	12360	4
384	20241024	140100	62399560	12430	12360	12430	12360	5
385	20241024	140000	62337690	12430	12360	12430	12360	4
386	20241024	135900	62288180	12360	12360	12360	12360	3
387	20241024	135800	62251100	12430	12360	12430	12360	5
388	20241024	135700	62189230	12430	12360	12430	12360	4
389	20241024	135600	62139720	12430	12360	12430	12360	4
390	20241024	135500	62090210	12430	12370	12430	12370	4
391	20241024	135400	62040670	12370	12370	12370	12370	4
392	20241024	135300	61991190	12370	12370	12370	12370	3
393	20241024	135200	61954080	12430	12370	12430	12370	4
394	20241024	135100	61904540	12430	12430	12430	12430	1
395	20241024	135000	61892110	12360	12360	12360	12360	3
396	20241024	134900	61855030	12430	12360	12430	12360	5
397	20241024	134800	61793160	12410	12410	12410	12370	11
398	20241024	134700	61656970	12430	12410	12430	12410	4
399	20241024	134600	61607310	12440	12410	12440	12410	6
400	20241024	134500	61532820	12410	12370	12410	12370	4
401	20241024	134400	61483300	12370	12370	12370	12370	3
402	20241024	134300	61446190	12370	12370	12370	12370	3
403	20241024	134200	61409080	12410	12370	12410	12370	5
404	20241024	134100	61347190	12410	12410	12410	12410	0
405	20241024	134000	61347190	12410	12410	12410	12410	0
406	20241024	133900	61347190	12410	12410	12410	12410	0
407	20241024	133800	61347190	12410	12410	12410	12410	0
408	20241024	133700	61347190	12410	12410	12410	12410	21
409	20241024	133600	61086580	12410	12410	12410	12410	0
410	20241024	133500	61086580	12410	12410	12410	12410	0
411	20241024	133400	61086580	12410	12410	12410	12410	0
412	20241024	133300	61086580	12410	12410	12410	12410	0
413	20241024	133200	61086580	12410	12410	12410	12410	0
414	20241024	133100	61086580	12410	12410	12410	12410	0
415	20241024	133000	61086580	12410	12390	12410	12370	211
416	20241024	132900	58473580	12410	12410	12410	12410	0
417	20241024	132800	58473580	12410	12410	12410	12410	0
418	20241024	132700	58473580	12410	12410	12410	12410	0
419	20241024	132600	58473580	12410	12410	12410	12410	0
420	20241024	132500	58473580	12410	12410	12410	12410	0
421	20241024	132400	58473580	12410	12410	12410	12410	0
422	20241024	132300	58473580	12410	12410	12410	12410	0
423	20241024	132200	58473580	12410	12410	12410	12410	0
424	20241024	132100	58473580	12410	12410	12410	12410	0
425	20241024	132000	58473580	12410	12400	12410	12400	11
426	20241024	131900	58337150	12410	12410	12410	12410	0
427	20241024	131800	58337150	12410	12410	12410	12410	0
428	20241024	131700	58337150	12410	12410	12410	12410	0
429	20241024	131600	58337150	12410	12410	12410	12410	0
430	20241024	131500	58337150	12410	12410	12410	12410	0
431	20241024	131400	58337150	12410	12410	12410	12410	0
432	20241024	131300	58337150	12410	12410	12410	12410	0
433	20241024	131200	58337150	12410	12410	12410	12410	0
434	20241024	131100	58337150	12410	12410	12410	12410	0
435	20241024	131000	58337150	12410	12410	12410	12410	0
436	20241024	130900	58337150	12410	12410	12410	12410	0
437	20241024	130800	58337150	12410	12410	12410	12410	0
438	20241024	130700	58337150	12410	12410	12410	12410	0
439	20241024	130600	58337150	12410	12390	12410	12390	340
440	20241024	130500	54123940	12390	12390	12390	12390	0
441	20241024	130400	54123940	12390	12390	12390	12390	0
442	20241024	130300	54123940	12390	12390	12390	12390	0
443	20241024	130200	54123940	12390	12390	12390	12390	0
444	20241024	130100	54123940	12390	12390	12390	12390	0
445	20241024	130000	54123940	12390	12390	12390	12390	0
446	20241024	125900	54123940	12390	12390	12390	12390	0
447	20241024	125800	54123940	12390	12390	12390	12390	0
448	20241024	125700	54123940	12390	12390	12390	12390	0
449	20241024	125600	54123940	12390	12390	12390	12390	10
450	20241024	125500	54000040	12400	12400	12400	12400	0
451	20241024	125400	54000040	12400	12400	12400	12400	0
452	20241024	125300	54000040	12400	12400	12400	12400	0
453	20241024	125200	54000040	12400	12400	12400	12400	0
454	20241024	125100	54000040	12400	12400	12400	12400	0
455	20241024	125000	54000040	12400	12400	12400	12400	0
456	20241024	124900	54000040	12400	12400	12400	12400	0
457	20241024	124800	54000040	12400	12400	12400	12400	0
458	20241024	124700	54000040	12400	12400	12400	12400	1
459	20241024	124600	53987640	12400	12400	12400	12400	0
460	20241024	124500	53987640	12400	12400	12400	12400	0
461	20241024	124400	53987640	12400	12400	12400	12400	0
462	20241024	124300	53987640	12400	12400	12400	12400	0
463	20241024	124200	53987640	12400	12400	12400	12400	0
464	20241024	124100	53987640	12400	12400	12400	12400	0
465	20241024	124000	53987640	12400	12400	12400	12400	0
466	20241024	123900	53987640	12400	12400	12400	12400	0
467	20241024	123800	53987640	12400	12400	12400	12400	120
468	20241024	123700	52499640	12410	12410	12410	12410	0
469	20241024	123600	52499640	12410	12410	12410	12410	1
470	20241024	123500	52487230	12410	12410	12410	12410	0
471	20241024	123400	52487230	12410	12410	12410	12410	0
472	20241024	123300	52487230	12410	12410	12410	12410	0
473	20241024	123200	52487230	12410	12410	12410	12410	0
474	20241024	123100	52487230	12410	12410	12410	12410	0
475	20241024	123000	52487230	12410	12410	12410	12410	0
476	20241024	122900	52487230	12410	12410	12410	12410	0
477	20241024	122800	52487230	12410	12400	12410	12400	7
478	20241024	122700	52400420	12410	12410	12410	12410	0
479	20241024	122600	52400420	12410	12410	12410	12410	0
480	20241024	122500	52400420	12410	12410	12410	12410	0
481	20241024	122400	52400420	12410	12410	12410	12410	0
482	20241024	122300	52400420	12410	12410	12410	12410	0
483	20241024	122200	52400420	12410	12410	12410	12410	0
484	20241024	122100	52400420	12410	12410	12410	12410	0
485	20241024	122000	52400420	12410	12410	12410	12410	0
486	20241024	121900	52400420	12410	12410	12410	12410	0
487	20241024	121800	52400420	12410	12410	12410	12410	0
488	20241024	121700	52400420	12410	12410	12410	12410	0
489	20241024	121600	52400420	12410	12410	12410	12410	0
490	20241024	121500	52400420	12410	12410	12410	12410	0
491	20241024	121400	52400420	12410	12400	12410	12400	12
492	20241024	121300	52251590	12410	12410	12410	12410	0
493	20241024	121200	52251590	12410	12410	12410	12410	0
494	20241024	121100	52251590	12410	12410	12410	12410	0
495	20241024	121000	52251590	12410	12410	12410	12410	0
496	20241024	120900	52251590	12410	12410	12410	12410	0
497	20241024	120800	52251590	12410	12410	12410	12410	0
498	20241024	120700	52251590	12410	12410	12410	12410	0
499	20241024	120600	52251590	12410	12410	12410	12410	0
500	20241024	120500	52251590	12410	12410	12410	12410	0
501	20241024	120400	52251590	12410	12410	12410	12410	0
502	20241024	120300	52251590	12410	12410	12410	12410	0
503	20241024	120200	52251590	12410	12410	12410	12410	0
504	20241024	120100	52251590	12410	12410	12410	12410	0
505	20241024	120000	52251590	12410	12410	12410	12410	0
506	20241024	115900	52251590	12410	12410	12410	12410	0
507	20241024	115800	52251590	12410	12410	12410	12410	0
508	20241024	115700	52251590	12410	12410	12410	12410	0
509	20241024	115600	52251590	12410	12410	12410	12410	3
510	20241024	115500	52214360	12410	12410	12410	12410	0
511	20241024	115400	52214360	12410	12410	12410	12410	0
512	20241024	115300	52214360	12410	12410	12410	12410	0
513	20241024	115200	52214360	12410	12410	12410	12410	0
514	20241024	115100	52214360	12410	12410	12410	12410	0
515	20241024	115000	52214360	12410	12410	12410	12410	0
516	20241024	114900	52214360	12410	12410	12410	12410	0
517	20241024	114800	52214360	12410	12410	12410	12410	0
518	20241024	114700	52214360	12410	12410	12410	12410	0
519	20241024	114600	52214360	12410	12410	12410	12410	0
520	20241024	114500	52214360	12410	12410	12410	12410	0
521	20241024	114400	52214360	12410	12410	12410	12410	0
522	20241024	114300	52214360	12410	12400	12410	12400	8
523	20241024	114200	52115140	12410	12410	12410	12410	0
524	20241024	114100	52115140	12410	12410	12410	12410	250
525	20241024	114000	49012640	12410	12410	12410	12410	0
526	20241024	113900	49012640	12410	12410	12410	12410	125
527	20241024	113800	47461390	12410	12410	12410	12410	0
528	20241024	113700	47461390	12410	12410	12410	12410	0
529	20241024	113600	47461390	12410	12410	12410	12410	0
530	20241024	113500	47461390	12410	12410	12410	12410	0
531	20241024	113400	47461390	12410	12410	12410	12410	0
532	20241024	113300	47461390	12410	12410	12410	12410	0
533	20241024	113200	47461390	12410	12410	12410	12410	0
534	20241024	113100	47461390	12410	12400	12410	12400	11
535	20241024	113000	47324970	12410	12400	12410	12400	3
536	20241024	112900	47287760	12400	12400	12410	12400	5
537	20241024	112800	47225750	12400	12400	12410	12400	5
538	20241024	112700	47163740	12400	12400	12410	12400	6
539	20241024	112600	47089330	12400	12400	12410	12400	7
540	20241024	112500	47002520	12410	12400	12410	12400	5
541	20241024	112400	46940510	12410	12400	12410	12400	7
542	20241024	112300	46853690	12410	12410	12410	12410	0
543	20241024	112200	46853690	12410	12410	12410	12410	0
544	20241024	112100	46853690	12410	12410	12410	12410	0
545	20241024	112000	46853690	12410	12410	12410	12410	0
546	20241024	111900	46853690	12410	12390	12410	12390	10
547	20241024	111800	46729750	12400	12400	12400	12400	0
548	20241024	111700	46729750	12400	12400	12400	12400	0
549	20241024	111600	46729750	12400	12400	12400	12400	3
550	20241024	111500	46692550	12410	12410	12410	12410	0
551	20241024	111400	46692550	12410	12410	12410	12410	0
552	20241024	111300	46692550	12410	12410	12410	12410	0
553	20241024	111200	46692550	12410	12410	12410	12410	0
554	20241024	111100	46692550	12410	12410	12410	12410	0
555	20241024	111000	46692550	12410	12410	12410	12410	0
556	20241024	110900	46692550	12410	12410	12410	12410	0
557	20241024	110800	46692550	12410	12410	12410	12410	0
558	20241024	110700	46692550	12410	12410	12410	12410	0
559	20241024	110600	46692550	12410	12410	12410	12410	0
560	20241024	110500	46692550	12410	12410	12410	12410	0
561	20241024	110400	46692550	12410	12410	12410	12410	0
562	20241024	110300	46692550	12410	12410	12410	12400	67
563	20241024	110200	45861340	12410	12410	12410	12410	0
564	20241024	110100	45861340	12410	12410	12410	12410	0
565	20241024	110000	45861340	12410	12410	12410	12410	0
566	20241024	105900	45861340	12410	12410	12410	12410	0
567	20241024	105800	45861340	12410	12410	12410	12410	0
568	20241024	105700	45861340	12410	12410	12410	12410	6
569	20241024	105600	45786880	12480	12480	12480	12480	0
570	20241024	105500	45786880	12480	12480	12480	12480	0
571	20241024	105400	45786880	12480	12480	12480	12480	0
572	20241024	105300	45786880	12480	12480	12480	12480	0
573	20241024	105200	45786880	12480	12480	12480	12480	0
574	20241024	105100	45786880	12480	12480	12480	12480	0
575	20241024	105000	45786880	12480	12480	12480	12480	0
576	20241024	104900	45786880	12480	12480	12480	12480	0
577	20241024	104800	45786880	12480	12430	12480	12410	47
578	20241024	104700	45202720	12480	12480	12480	12480	0
579	20241024	104600	45202720	12480	12480	12480	12480	0
580	20241024	104500	45202720	12480	12480	12480	12480	0
581	20241024	104400	45202720	12480	12480	12480	12480	0
582	20241024	104300	45202720	12480	12480	12480	12480	0
583	20241024	104200	45202720	12480	12480	12480	12480	0
584	20241024	104100	45202720	12480	12480	12480	12480	0
585	20241024	104000	45202720	12480	12480	12480	12480	13
586	20241024	103900	45040480	12480	12480	12480	12480	12
587	20241024	103800	44890720	12490	12490	12490	12490	0
588	20241024	103700	44890720	12490	12490	12490	12490	0
589	20241024	103600	44890720	12490	12490	12490	12490	0
590	20241024	103500	44890720	12490	12490	12490	12490	0
591	20241024	103400	44890720	12490	12490	12490	12490	0
592	20241024	103300	44890720	12490	12490	12490	12490	0
593	20241024	103200	44890720	12490	12490	12490	12490	0
594	20241024	103100	44890720	12490	12490	12490	12490	0
595	20241024	103000	44890720	12490	12490	12490	12490	0
596	20241024	102900	44890720	12490	12490	12490	12490	0
597	20241024	102800	44890720	12490	12490	12490	12490	0
598	20241024	102700	44890720	12490	12490	12490	12490	0
599	20241024	102600	44890720	12490	12490	12490	12490	0
600	20241024	102500	44890720	12490	12490	12490	12490	0
601	20241024	102400	44890720	12490	12490	12490	12490	0
602	20241024	102300	44890720	12490	12490	12490	12490	0
603	20241024	102200	44890720	12490	12490	12490	12490	0
604	20241024	102100	44890720	12490	12490	12490	12490	0
605	20241024	102000	44890720	12490	12490	12490	12490	0
606	20241024	101900	44890720	12490	12490	12490	12490	0
607	20241024	101800	44890720	12490	12490	12490	12490	0
608	20241024	101700	44890720	12490	12490	12490	12490	0
609	20241024	101600	44890720	12490	12490	12490	12490	0
610	20241024	101500	44890720	12490	12490	12490	12490	0
611	20241024	101400	44890720	12490	12490	12490	12490	0
612	20241024	101300	44890720	12490	12480	12490	12480	250
613	20241024	101200	41770480	12480	12480	12480	12480	0
614	20241024	101100	41770480	12480	12480	12480	12480	0
615	20241024	101000	41770480	12480	12480	12480	12480	0
616	20241024	100900	41770480	12480	12420	12480	12410	10
617	20241024	100800	41646260	12480	12480	12480	12480	0
618	20241024	100700	41646260	12480	12480	12480	12480	0
619	20241024	100600	41646260	12480	12480	12480	12480	0
620	20241024	100500	41646260	12480	12480	12480	12480	0
621	20241024	100400	41646260	12480	12480	12480	12480	0
622	20241024	100300	41646260	12480	12480	12480	12480	0
623	20241024	100200	41646260	12480	12470	12480	12470	2
624	20241024	100100	41621310	12410	12410	12410	12410	0
625	20241024	100000	41621310	12410	12410	12410	12410	0
626	20241024	095900	41621310	12410	12410	12410	12410	0
627	20241024	095800	41621310	12410	12410	12410	12410	0
628	20241024	095700	41621310	12410	12410	12410	12410	0
629	20241024	095600	41621310	12410	12410	12410	12410	0
630	20241024	095500	41621310	12410	12410	12410	12410	0
631	20241024	095400	41621310	12410	12410	12410	12410	0
632	20241024	095300	41621310	12410	12410	12410	12410	0
633	20241024	095200	41621310	12410	12410	12410	12410	0
634	20241024	095100	41621310	12410	12410	12410	12410	0
635	20241024	095000	41621310	12410	12420	12420	12410	5
636	20241024	094900	41559230	12490	12490	12490	12490	0
637	20241024	094800	41559230	12490	12490	12490	12490	0
638	20241024	094700	41559230	12490	12490	12490	12490	0
639	20241024	094600	41559230	12490	12490	12490	12490	0
640	20241024	094500	41559230	12490	12490	12490	12490	0
641	20241024	094400	41559230	12490	12490	12490	12490	0
642	20241024	094300	41559230	12490	12490	12490	12490	0
643	20241024	094200	41559230	12490	12490	12490	12490	1
644	20241024	094100	41546740	12480	12480	12480	12480	1
645	20241024	094000	41534260	12490	12450	12490	12380	323
646	20241024	093900	37516630	12490	12490	12490	12490	0
647	20241024	093800	37516630	12490	12490	12490	12490	0
648	20241024	093700	37516630	12490	12490	12490	12490	0
649	20241024	093600	37516630	12490	12490	12490	12490	0
650	20241024	093500	37516630	12490	12490	12490	12490	0
651	20241024	093400	37516630	12490	12490	12490	12490	0
652	20241024	093300	37516630	12490	12490	12490	12490	0
653	20241024	093200	37516630	12490	12490	12490	12490	0
654	20241024	093100	37516630	12490	12490	12490	12490	0
655	20241024	093000	37516630	12490	12490	12490	12490	0
656	20241024	092900	37516630	12490	12490	12490	12490	0
657	20241024	092800	37516630	12490	12490	12490	12490	0
658	20241024	092700	37516630	12490	12490	12490	12490	1
659	20241024	092600	37504140	12490	12490	12490	12490	0
660	20241024	092500	37504140	12490	12490	12490	12490	0
661	20241024	092400	37504140	12490	12490	12490	12490	0
662	20241024	092300	37504140	12490	12490	12490	12490	0
663	20241024	092200	37504140	12490	12450	12490	12450	10
664	20241024	092100	37379560	12490	12490	12490	12490	0
665	20241024	092000	37379560	12490	12490	12490	12490	0
666	20241024	091900	37379560	12490	12490	12490	12490	0
667	20241024	091800	37379560	12490	12490	12490	12490	12
668	20241024	091700	37229680	12490	12490	12490	12490	0
669	20241024	091600	37229680	12490	12490	12490	12490	0
670	20241024	091500	37229680	12490	12490	12490	12490	14
671	20241024	091400	37054820	12490	12490	12490	12490	0
672	20241024	091300	37054820	12490	12490	12490	12490	1
673	20241024	091200	37042330	12500	12500	12500	12500	0
674	20241024	091100	37042330	12500	12500	12500	12500	0
675	20241024	091000	37042330	12500	12500	12500	12500	0
676	20241024	090900	37042330	12500	12500	12500	12500	0
677	20241024	090800	37042330	12500	12500	12500	12500	0
678	20241024	090700	37042330	12500	12500	12500	12500	0
679	20241024	090600	37042330	12500	12500	12500	12500	1250
680	20241024	090500	21417330	12500	12500	12500	12500	0
681	20241024	090400	21417330	12500	12440	12500	12440	400
682	20241024	090300	16436840	12490	12490	12490	12490	0
683	20241024	090200	16436840	12490	12490	12490	12490	0
684	20241024	090100	16436840	12490	12490	12490	12490	0
685	20241024	090000	16436840	12490	12490	12490	12490	1316