KissMeData/355390/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212400	116708860	12400	12400	12400	12400	480
3	20241004	212300	116708860	12400	12400	12400	12400	0
4	20241004	212200	116708860	12400	12400	12400	12400	0
5	20241004	212100	116708860	12400	12400	12400	12400	0
6	20241004	212000	116708860	12400	12400	12400	12400	0
7	20241004	211900	116708860	12400	12400	12400	12400	0
8	20241004	211800	116708860	12400	12400	12400	12400	0
9	20241004	211700	116708860	12400	12400	12400	12400	0
10	20241004	211600	116708860	12400	12400	12400	12400	0
11	20241004	211500	116708860	12400	12400	12400	12400	0
12	20241004	211400	116708860	12400	12400	12400	12400	0
13	20241004	211300	116708860	12400	12400	12400	12400	0
14	20241004	211200	116708860	12400	12400	12400	12400	0
15	20241004	211100	116708860	12400	12400	12400	12400	0
16	20241004	211000	116708860	12400	12400	12400	12400	0
17	20241004	210900	116708860	12400	12400	12400	12400	0
18	20241004	210800	116708860	12400	12400	12400	12400	0
19	20241004	210700	116708860	12400	12400	12400	12400	0
20	20241004	210600	116708860	12400	12400	12400	12400	0
21	20241004	210500	116708860	12400	12400	12400	12400	0
22	20241004	210400	116708860	12400	12400	12400	12400	0
23	20241004	210300	116708860	12400	12400	12400	12400	0
24	20241004	210200	116708860	12400	12400	12400	12400	0
25	20241004	210100	116708860	12400	12400	12400	12400	0
26	20241004	210000	116708860	12400	12400	12400	12400	0
27	20241004	205900	116708860	12400	12400	12400	12400	0
28	20241004	205800	116708860	12400	12400	12400	12400	0
29	20241004	205700	116708860	12400	12400	12400	12400	0
30	20241004	205600	116708860	12400	12400	12400	12400	0
31	20241004	205500	116708860	12400	12400	12400	12400	0
32	20241004	205400	116708860	12400	12400	12400	12400	480
33	20241004	205300	116708860	12400	12400	12400	12400	0
34	20241004	205200	116708860	12400	12400	12400	12400	0
35	20241004	205100	116708860	12400	12400	12400	12400	0
36	20241004	205000	116708860	12400	12400	12400	12400	0
37	20241004	204900	116708860	12400	12400	12400	12400	0
38	20241004	204800	116708860	12400	12400	12400	12400	0
39	20241004	204700	116708860	12400	12400	12400	12400	0
40	20241004	204600	116708860	12400	12400	12400	12400	0
41	20241004	204500	116708860	12400	12400	12400	12400	0
42	20241004	204400	116708860	12400	12400	12400	12400	0
43	20241004	204300	116708860	12400	12400	12400	12400	0
44	20241004	204200	116708860	12400	12400	12400	12400	0
45	20241004	204100	116708860	12400	12400	12400	12400	0
46	20241004	204000	116708860	12400	12400	12400	12400	0
47	20241004	203900	116708860	12400	12400	12400	12400	0
48	20241004	203800	116708860	12400	12400	12400	12400	0
49	20241004	203700	116708860	12400	12400	12400	12400	0
50	20241004	203600	116708860	12400	12400	12400	12400	0
51	20241004	203500	116708860	12400	12400	12400	12400	0
52	20241004	203400	116708860	12400	12400	12400	12400	0
53	20241004	203300	116708860	12400	12400	12400	12400	0
54	20241004	203200	116708860	12400	12400	12400	12400	0
55	20241004	203100	116708860	12400	12400	12400	12400	0
56	20241004	203000	116708860	12400	12400	12400	12400	0
57	20241004	202900	116708860	12400	12400	12400	12400	0
58	20241004	202800	116708860	12400	12400	12400	12400	0
59	20241004	202700	116708860	12400	12400	12400	12400	0
60	20241004	202600	116708860	12400	12400	12400	12400	0
61	20241004	202500	116708860	12400	12400	12400	12400	0
62	20241004	202400	116708860	12400	12400	12400	12400	480
63	20241004	202300	116708860	12400	12400	12400	12400	0
64	20241004	202200	116708860	12400	12400	12400	12400	0
65	20241004	202100	116708860	12400	12400	12400	12400	0
66	20241004	202000	116708860	12400	12400	12400	12400	0
67	20241004	201900	116708860	12400	12400	12400	12400	0
68	20241004	201800	116708860	12400	12400	12400	12400	0
69	20241004	201700	116708860	12400	12400	12400	12400	0
70	20241004	201600	116708860	12400	12400	12400	12400	0
71	20241004	201500	116708860	12400	12400	12400	12400	0
72	20241004	201400	116708860	12400	12400	12400	12400	0
73	20241004	201300	116708860	12400	12400	12400	12400	0
74	20241004	201200	116708860	12400	12400	12400	12400	0
75	20241004	201100	116708860	12400	12400	12400	12400	0
76	20241004	201000	116708860	12400	12400	12400	12400	0
77	20241004	200900	116708860	12400	12400	12400	12400	0
78	20241004	200800	116708860	12400	12400	12400	12400	0
79	20241004	200700	116708860	12400	12400	12400	12400	0
80	20241004	200600	116708860	12400	12400	12400	12400	0
81	20241004	200500	116708860	12400	12400	12400	12400	0
82	20241004	200400	116708860	12400	12400	12400	12400	0
83	20241004	200300	116708860	12400	12400	12400	12400	0
84	20241004	200200	116708860	12400	12400	12400	12400	0
85	20241004	200100	116708860	12400	12400	12400	12400	0
86	20241004	200000	116708860	12400	12400	12400	12400	0
87	20241004	195900	116708860	12400	12400	12400	12400	0
88	20241004	195800	116708860	12400	12400	12400	12400	0
89	20241004	195700	116708860	12400	12400	12400	12400	0
90	20241004	195600	116708860	12400	12400	12400	12400	0
91	20241004	195500	116708860	12400	12400	12400	12400	0
92	20241004	195400	116708860	12400	12400	12400	12400	480
93	20241004	195300	116708860	12400	12400	12400	12400	0
94	20241004	195200	116708860	12400	12400	12400	12400	0
95	20241004	195100	116708860	12400	12400	12400	12400	0
96	20241004	195000	116708860	12400	12400	12400	12400	0
97	20241004	194900	116708860	12400	12400	12400	12400	0
98	20241004	194800	116708860	12400	12400	12400	12400	0
99	20241004	194700	116708860	12400	12400	12400	12400	0
100	20241004	194600	116708860	12400	12400	12400	12400	0
101	20241004	194500	116708860	12400	12400	12400	12400	0
102	20241004	194400	116708860	12400	12400	12400	12400	0
103	20241004	194300	116708860	12400	12400	12400	12400	0
104	20241004	194200	116708860	12400	12400	12400	12400	0
105	20241004	194100	116708860	12400	12400	12400	12400	0
106	20241004	194000	116708860	12400	12400	12400	12400	0
107	20241004	193900	116708860	12400	12400	12400	12400	0
108	20241004	193800	116708860	12400	12400	12400	12400	0
109	20241004	193700	116708860	12400	12400	12400	12400	0
110	20241004	193600	116708860	12400	12400	12400	12400	0
111	20241004	193500	116708860	12400	12400	12400	12400	0
112	20241004	193400	116708860	12400	12400	12400	12400	0
113	20241004	193300	116708860	12400	12400	12400	12400	0
114	20241004	193200	116708860	12400	12400	12400	12400	0
115	20241004	193100	116708860	12400	12400	12400	12400	0
116	20241004	193000	116708860	12400	12400	12400	12400	0
117	20241004	192900	116708860	12400	12400	12400	12400	0
118	20241004	192800	116708860	12400	12400	12400	12400	0
119	20241004	192700	116708860	12400	12400	12400	12400	0
120	20241004	192600	116708860	12400	12400	12400	12400	0
121	20241004	192500	116708860	12400	12400	12400	12400	0
122	20241004	192400	116708860	12400	12400	12400	12400	480
123	20241004	192300	116708860	12400	12400	12400	12400	0
124	20241004	192200	116708860	12400	12400	12400	12400	0
125	20241004	192100	116708860	12400	12400	12400	12400	0
126	20241004	192000	116708860	12400	12400	12400	12400	0
127	20241004	191900	116708860	12400	12400	12400	12400	0
128	20241004	191800	116708860	12400	12400	12400	12400	0
129	20241004	191700	116708860	12400	12400	12400	12400	0
130	20241004	191600	116708860	12400	12400	12400	12400	0
131	20241004	191500	116708860	12400	12400	12400	12400	0
132	20241004	191400	116708860	12400	12400	12400	12400	0
133	20241004	191300	116708860	12400	12400	12400	12400	0
134	20241004	191200	116708860	12400	12400	12400	12400	0
135	20241004	191100	116708860	12400	12400	12400	12400	0
136	20241004	191000	116708860	12400	12400	12400	12400	0
137	20241004	190900	116708860	12400	12400	12400	12400	0
138	20241004	190800	116708860	12400	12400	12400	12400	0
139	20241004	190700	116708860	12400	12400	12400	12400	0
140	20241004	190600	116708860	12400	12400	12400	12400	0
141	20241004	190500	116708860	12400	12400	12400	12400	0
142	20241004	190400	116708860	12400	12400	12400	12400	0
143	20241004	190300	116708860	12400	12400	12400	12400	0
144	20241004	190200	116708860	12400	12400	12400	12400	0
145	20241004	190100	116708860	12400	12400	12400	12400	0
146	20241004	190000	116708860	12400	12400	12400	12400	0
147	20241004	185900	116708860	12400	12400	12400	12400	0
148	20241004	185800	116708860	12400	12400	12400	12400	0
149	20241004	185700	116708860	12400	12400	12400	12400	0
150	20241004	185600	116708860	12400	12400	12400	12400	0
151	20241004	185500	116708860	12400	12400	12400	12400	0
152	20241004	185400	116708860	12400	12400	12400	12400	480
153	20241004	185300	116708860	12400	12400	12400	12400	0
154	20241004	185200	116708860	12400	12400	12400	12400	0
155	20241004	185100	116708860	12400	12400	12400	12400	0
156	20241004	185000	116708860	12400	12400	12400	12400	0
157	20241004	184900	116708860	12400	12400	12400	12400	0
158	20241004	184800	116708860	12400	12400	12400	12400	0
159	20241004	184700	116708860	12400	12400	12400	12400	0
160	20241004	184600	116708860	12400	12400	12400	12400	0
161	20241004	184500	116708860	12400	12400	12400	12400	0
162	20241004	184400	116708860	12400	12400	12400	12400	0
163	20241004	184300	116708860	12400	12400	12400	12400	0
164	20241004	184200	116708860	12400	12400	12400	12400	0
165	20241004	184100	116708860	12400	12400	12400	12400	0
166	20241004	184000	116708860	12400	12400	12400	12400	0
167	20241004	183900	116708860	12400	12400	12400	12400	0
168	20241004	183800	116708860	12400	12400	12400	12400	0
169	20241004	183700	116708860	12400	12400	12400	12400	0
170	20241004	183600	116708860	12400	12400	12400	12400	0
171	20241004	183500	116708860	12400	12400	12400	12400	0
172	20241004	183400	116708860	12400	12400	12400	12400	0
173	20241004	183300	116708860	12400	12400	12400	12400	0
174	20241004	183200	116708860	12400	12400	12400	12400	0
175	20241004	183100	116708860	12400	12400	12400	12400	0
176	20241004	183000	116708860	12400	12400	12400	12400	0
177	20241004	182900	116708860	12400	12400	12400	12400	0
178	20241004	182800	116708860	12400	12400	12400	12400	0
179	20241004	182700	116708860	12400	12400	12400	12400	0
180	20241004	182600	116708860	12400	12400	12400	12400	0
181	20241004	182500	116708860	12400	12400	12400	12400	0
182	20241004	182400	116708860	12400	12400	12400	12400	480
183	20241004	182300	116708860	12400	12400	12400	12400	0
184	20241004	182200	116708860	12400	12400	12400	12400	0
185	20241004	182100	116708860	12400	12400	12400	12400	0
186	20241004	182000	116708860	12400	12400	12400	12400	0
187	20241004	181900	116708860	12400	12400	12400	12400	0
188	20241004	181800	116708860	12400	12400	12400	12400	0
189	20241004	181700	116708860	12400	12400	12400	12400	0
190	20241004	181600	116708860	12400	12400	12400	12400	0
191	20241004	181500	116708860	12400	12400	12400	12400	0
192	20241004	181400	116708860	12400	12400	12400	12400	0
193	20241004	181300	116708860	12400	12400	12400	12400	0
194	20241004	181200	116708860	12400	12400	12400	12400	0
195	20241004	181100	116708860	12400	12400	12400	12400	0
196	20241004	181000	116708860	12400	12400	12400	12400	0
197	20241004	180900	116708860	12400	12400	12400	12400	0
198	20241004	180800	116708860	12400	12400	12400	12400	0
199	20241004	180700	116708860	12400	12400	12400	12400	0
200	20241004	180600	116708860	12400	12400	12400	12400	0
201	20241004	180500	116708860	12400	12400	12400	12400	0
202	20241004	180400	116708860	12400	12400	12400	12400	0
203	20241004	180300	116708860	12400	12400	12400	12400	0
204	20241004	180200	116708860	12400	12400	12400	12400	0
205	20241004	180100	116708860	12400	12400	12400	12400	0
206	20241004	180000	116708860	12400	12400	12400	12400	0
207	20241004	175900	116708860	12400	12400	12400	12400	0
208	20241004	175800	116708860	12400	12400	12400	12400	0
209	20241004	175700	116708860	12400	12400	12400	12400	0
210	20241004	175600	116708860	12400	12400	12400	12400	0
211	20241004	175500	116708860	12400	12400	12400	12400	0
212	20241004	175400	116708860	12400	12400	12400	12400	480
213	20241004	175300	116708860	12400	12400	12400	12400	0
214	20241004	175200	116708860	12400	12400	12400	12400	0
215	20241004	175100	116708860	12400	12400	12400	12400	0
216	20241004	175000	116708860	12400	12400	12400	12400	0
217	20241004	174900	116708860	12400	12400	12400	12400	0
218	20241004	174800	116708860	12400	12400	12400	12400	0
219	20241004	174700	116708860	12400	12400	12400	12400	0
220	20241004	174600	116708860	12400	12400	12400	12400	0
221	20241004	174500	116708860	12400	12400	12400	12400	0
222	20241004	174400	116708860	12400	12400	12400	12400	0
223	20241004	174300	116708860	12400	12400	12400	12400	0
224	20241004	174200	116708860	12400	12400	12400	12400	0
225	20241004	174100	116708860	12400	12400	12400	12400	0
226	20241004	174000	116708860	12400	12400	12400	12400	0
227	20241004	173900	116708860	12400	12400	12400	12400	0
228	20241004	173800	116708860	12400	12400	12400	12400	0
229	20241004	173700	116708860	12400	12400	12400	12400	0
230	20241004	173600	116708860	12400	12400	12400	12400	0
231	20241004	173500	116708860	12400	12400	12400	12400	0
232	20241004	173400	116708860	12400	12400	12400	12400	0
233	20241004	173300	116708860	12400	12400	12400	12400	0
234	20241004	173200	116708860	12400	12400	12400	12400	0
235	20241004	173100	116708860	12400	12400	12400	12400	0
236	20241004	173000	116708860	12400	12400	12400	12400	0
237	20241004	172900	116708860	12400	12400	12400	12400	0
238	20241004	172800	116708860	12400	12400	12400	12400	0
239	20241004	172700	116708860	12400	12400	12400	12400	0
240	20241004	172600	116708860	12400	12400	12400	12400	0
241	20241004	172500	116708860	12400	12400	12400	12400	0
242	20241004	172400	116708860	12400	12400	12400	12400	480
243	20241004	172300	116708860	12400	12400	12400	12400	0
244	20241004	172200	116708860	12400	12400	12400	12400	0
245	20241004	172100	116708860	12400	12400	12400	12400	0
246	20241004	172000	116708860	12400	12400	12400	12400	0
247	20241004	171900	116708860	12400	12400	12400	12400	0
248	20241004	171800	116708860	12400	12400	12400	12400	0
249	20241004	171700	116708860	12400	12400	12400	12400	0
250	20241004	171600	116708860	12400	12400	12400	12400	0
251	20241004	171500	116708860	12400	12400	12400	12400	0
252	20241004	171400	116708860	12400	12400	12400	12400	0
253	20241004	171300	116708860	12400	12400	12400	12400	0
254	20241004	171200	116708860	12400	12400	12400	12400	0
255	20241004	171100	116708860	12400	12400	12400	12400	0
256	20241004	171000	116708860	12400	12400	12400	12400	0
257	20241004	170900	116708860	12400	12400	12400	12400	0
258	20241004	170800	116708860	12400	12400	12400	12400	0
259	20241004	170700	116708860	12400	12400	12400	12400	0
260	20241004	170600	116708860	12400	12400	12400	12400	0
261	20241004	170500	116708860	12400	12400	12400	12400	0
262	20241004	170400	116708860	12400	12400	12400	12400	0
263	20241004	170300	116708860	12400	12400	12400	12400	0
264	20241004	170200	116708860	12400	12400	12400	12400	0
265	20241004	170100	116708860	12400	12400	12400	12400	0
266	20241004	170000	116708860	12400	12400	12400	12400	0
267	20241004	165900	116708860	12400	12400	12400	12400	0
268	20241004	165800	116708860	12400	12400	12400	12400	0
269	20241004	165700	116708860	12400	12400	12400	12400	0
270	20241004	165600	116708860	12400	12400	12400	12400	0
271	20241004	165500	116708860	12400	12400	12400	12400	0
272	20241004	165400	116708860	12400	12400	12400	12400	480
273	20241004	165300	116708860	12400	12400	12400	12400	0
274	20241004	165200	116708860	12400	12400	12400	12400	0
275	20241004	165100	116708860	12400	12400	12400	12400	0
276	20241004	165000	116708860	12400	12400	12400	12400	0
277	20241004	164900	116708860	12400	12400	12400	12400	0
278	20241004	164800	116708860	12400	12400	12400	12400	0
279	20241004	164700	116708860	12400	12400	12400	12400	0
280	20241004	164600	116708860	12400	12400	12400	12400	0
281	20241004	164500	116708860	12400	12400	12400	12400	0
282	20241004	164400	116708860	12400	12400	12400	12400	0
283	20241004	164300	116708860	12400	12400	12400	12400	0
284	20241004	164200	116708860	12400	12400	12400	12400	0
285	20241004	164100	116708860	12400	12400	12400	12400	0
286	20241004	164000	116708860	12400	12400	12400	12400	0
287	20241004	163900	116708860	12400	12400	12400	12400	0
288	20241004	163800	116708860	12400	12400	12400	12400	0
289	20241004	163700	116708860	12400	12400	12400	12400	0
290	20241004	163600	116708860	12400	12400	12400	12400	0
291	20241004	163500	116708860	12400	12400	12400	12400	0
292	20241004	163400	116708860	12400	12400	12400	12400	0
293	20241004	163300	116708860	12400	12400	12400	12400	0
294	20241004	163200	116708860	12400	12400	12400	12400	0
295	20241004	163100	116708860	12400	12400	12400	12400	0
296	20241004	163000	116708860	12400	12400	12400	12400	0
297	20241004	162900	116708860	12400	12400	12400	12400	0
298	20241004	162800	116708860	12400	12400	12400	12400	0
299	20241004	162700	116708860	12400	12400	12400	12400	0
300	20241004	162600	116708860	12400	12400	12400	12400	0
301	20241004	162500	116708860	12400	12400	12400	12400	0
302	20241004	162400	116708860	12400	12400	12400	12400	480
303	20241004	162300	116708860	12400	12400	12400	12400	0
304	20241004	162200	116708860	12400	12400	12400	12400	0
305	20241004	162100	116708860	12400	12400	12400	12400	0
306	20241004	162000	116708860	12400	12400	12400	12400	0
307	20241004	161900	116708860	12400	12400	12400	12400	0
308	20241004	161800	116708860	12400	12400	12400	12400	0
309	20241004	161700	116708860	12400	12400	12400	12400	0
310	20241004	161600	116708860	12400	12400	12400	12400	0
311	20241004	161500	116708860	12400	12400	12400	12400	0
312	20241004	161400	116708860	12400	12400	12400	12400	0
313	20241004	161300	116708860	12400	12400	12400	12400	0
314	20241004	161200	116708860	12400	12400	12400	12400	0
315	20241004	161100	116708860	12400	12400	12400	12400	0
316	20241004	161000	116708860	12400	12400	12400	12400	0
317	20241004	160900	116708860	12400	12400	12400	12400	0
318	20241004	160800	116708860	12400	12400	12400	12400	0
319	20241004	160700	116708860	12400	12400	12400	12400	0
320	20241004	160600	116708860	12400	12400	12400	12400	0
321	20241004	160500	116708860	12400	12400	12400	12400	0
322	20241004	160400	116708860	12400	12400	12400	12400	0
323	20241004	160300	116708860	12400	12400	12400	12400	0
324	20241004	160200	116708860	12400	12400	12400	12400	0
325	20241004	160100	116708860	12400	12400	12400	12400	0
326	20241004	160000	116708860	12400	12400	12400	12400	0
327	20241004	155900	116708860	12400	12400	12400	12400	0
328	20241004	155800	116708860	12400	12400	12400	12400	0
329	20241004	155700	116708860	12400	12400	12400	12400	0
330	20241004	155600	116708860	12400	12400	12400	12400	0
331	20241004	155500	116708860	12400	12400	12400	12400	0
332	20241004	155400	116708860	12400	12400	12400	12400	480
333	20241004	155300	116708860	12400	12400	12400	12400	0
334	20241004	155200	116708860	12400	12400	12400	12400	0
335	20241004	155100	116708860	12400	12400	12400	12400	0
336	20241004	155000	116708860	12400	12400	12400	12400	0
337	20241004	154900	116708860	12400	12400	12400	12400	0
338	20241004	154800	116708860	12400	12400	12400	12400	0
339	20241004	154700	116708860	12400	12400	12400	12400	0
340	20241004	154600	116708860	12400	12400	12400	12400	0
341	20241004	154500	116708860	12400	12400	12400	12400	0
342	20241004	154400	116708860	12400	12400	12400	12400	0
343	20241004	154300	116708860	12400	12400	12400	12400	0
344	20241004	154200	116708860	12400	12400	12400	12400	0
345	20241004	154100	116708860	12400	12400	12400	12400	0
346	20241004	154000	116708860	12400	12400	12400	12400	0
347	20241004	153900	116708860	12400	12400	12400	12400	0
348	20241004	153800	116708860	12400	12400	12400	12400	0
349	20241004	153700	116708860	12400	12400	12400	12400	0
350	20241004	153600	116708860	12400	12400	12400	12400	0
351	20241004	153500	116708860	12400	12400	12400	12400	0
352	20241004	153400	116708860	12400	12400	12400	12400	0
353	20241004	153300	116708860	12400	12400	12400	12400	0
354	20241004	153200	116708860	12400	12400	12400	12400	0
355	20241004	153100	116708860	12400	12400	12400	12400	0
356	20241004	153000	116708860	12400	12400	12400	12400	480
357	20241004	152900	110756860	12350	12350	12350	12350	0
358	20241004	152800	110756860	12350	12350	12350	12350	0
359	20241004	152700	110756860	12350	12350	12350	12350	0
360	20241004	152600	110756860	12350	12350	12350	12350	0
361	20241004	152500	110756860	12350	12350	12350	12350	0
362	20241004	152400	110756860	12350	12350	12350	12350	0
363	20241004	152300	110756860	12350	12350	12350	12350	0
364	20241004	152200	110756860	12350	12350	12350	12350	0
365	20241004	152100	110756860	12350	12350	12350	12350	0
366	20241004	152000	110756860	12350	12350	12350	12350	0
367	20241004	151900	110756860	12350	12360	12390	12350	30
368	20241004	151800	110385670	12390	12350	12390	12350	65
369	20241004	151700	109582320	12360	12360	12360	12360	37
370	20241004	151600	109125000	12380	12380	12380	12380	20
371	20241004	151500	108877400	12360	12360	12360	12360	0
372	20241004	151400	108877400	12360	12360	12360	12360	0
373	20241004	151300	108877400	12360	12370	12370	12360	55
374	20241004	151200	108197440	12420	12420	12420	12420	0
375	20241004	151100	108197440	12420	12420	12420	12420	0
376	20241004	151000	108197440	12420	12420	12420	12420	0
377	20241004	150900	108197440	12420	12420	12420	12420	0
378	20241004	150800	108197440	12420	12420	12420	12420	0
379	20241004	150700	108197440	12420	12420	12420	12420	0
380	20241004	150600	108197440	12420	12420	12420	12420	0
381	20241004	150500	108197440	12420	12420	12420	12420	0
382	20241004	150400	108197440	12420	12420	12420	12420	0
383	20241004	150300	108197440	12420	12420	12420	12420	2
384	20241004	150200	108172600	12420	12420	12420	12420	29
385	20241004	150100	107812420	12420	12420	12420	12420	0
386	20241004	150000	107812420	12420	12420	12420	12420	0
387	20241004	145900	107812420	12420	12420	12420	12420	0
388	20241004	145800	107812420	12420	12420	12420	12420	0
389	20241004	145700	107812420	12420	12360	12420	12350	140
390	20241004	145600	106081630	12360	12390	12390	12360	110
391	20241004	145500	104721060	12420	12420	12420	12420	1
392	20241004	145400	104708640	12430	12400	12430	12390	19
393	20241004	145300	104472990	12400	12400	12400	12400	0
394	20241004	145200	104472990	12400	12400	12400	12400	2
395	20241004	145100	104448190	12390	12390	12390	12390	10
396	20241004	145000	104324290	12390	12390	12390	12390	0
397	20241004	144900	104324290	12390	12390	12390	12390	0
398	20241004	144800	104324290	12390	12390	12390	12390	0
399	20241004	144700	104324290	12390	12390	12390	12390	37
400	20241004	144600	103865860	12350	12350	12350	12350	0
401	20241004	144500	103865860	12350	12350	12350	12350	76
402	20241004	144400	102927260	12340	12340	12340	12340	0
403	20241004	144300	102927260	12340	12340	12340	12340	0
404	20241004	144200	102927260	12340	12340	12340	12340	0
405	20241004	144100	102927260	12340	12340	12340	12340	0
406	20241004	144000	102927260	12340	12340	12340	12340	0
407	20241004	143900	102927260	12340	12340	12340	12340	0
408	20241004	143800	102927260	12340	12370	12370	12340	310
409	20241004	143700	99099430	12390	12390	12390	12390	0
410	20241004	143600	99099430	12390	12390	12390	12390	0
411	20241004	143500	99099430	12390	12390	12390	12390	0
412	20241004	143400	99099430	12390	12390	12390	12390	0
413	20241004	143300	99099430	12390	12390	12390	12390	0
414	20241004	143200	99099430	12390	12390	12390	12390	0
415	20241004	143100	99099430	12390	12390	12390	12390	13
416	20241004	143000	98938360	12360	12360	12360	12360	0
417	20241004	142900	98938360	12360	12360	12360	12360	0
418	20241004	142800	98938360	12360	12360	12360	12360	0
419	20241004	142700	98938360	12360	12360	12370	12360	121
420	20241004	142600	97442780	12370	12370	12370	12370	0
421	20241004	142500	97442780	12370	12380	12380	12370	143
422	20241004	142400	95673690	12390	12390	12390	12390	17
423	20241004	142300	95463060	12390	12400	12400	12390	56
424	20241004	142200	94768910	12450	12450	12450	12450	0
425	20241004	142100	94768910	12450	12450	12450	12450	0
426	20241004	142000	94768910	12450	12450	12450	12450	0
427	20241004	141900	94768910	12450	12450	12450	12450	0
428	20241004	141800	94768910	12450	12450	12450	12450	0
429	20241004	141700	94768910	12450	12450	12450	12450	0
430	20241004	141600	94768910	12450	12450	12450	12450	0
431	20241004	141500	94768910	12450	12450	12450	12450	0
432	20241004	141400	94768910	12450	12450	12450	12450	0
433	20241004	141300	94768910	12450	12450	12450	12450	0
434	20241004	141200	94768910	12450	12450	12450	12450	0
435	20241004	141100	94768910	12450	12450	12450	12450	0
436	20241004	141000	94768910	12450	12450	12450	12450	0
437	20241004	140900	94768910	12450	12450	12450	12450	0
438	20241004	140800	94768910	12450	12450	12450	12450	0
439	20241004	140700	94768910	12450	12450	12450	12450	0
440	20241004	140600	94768910	12450	12450	12450	12450	0
441	20241004	140500	94768910	12450	12450	12450	12450	0
442	20241004	140400	94768910	12450	12450	12450	12450	0
443	20241004	140300	94768910	12450	12450	12450	12450	0
444	20241004	140200	94768910	12450	12450	12450	12450	0
445	20241004	140100	94768910	12450	12450	12450	12450	9
446	20241004	140000	94656860	12450	12450	12450	12450	13
447	20241004	135900	94495010	12380	12380	12380	12380	0
448	20241004	135800	94495010	12380	12380	12380	12380	0
449	20241004	135700	94495010	12380	12380	12380	12380	0
450	20241004	135600	94495010	12380	12380	12380	12380	0
451	20241004	135500	94495010	12380	12380	12380	12380	0
452	20241004	135400	94495010	12380	12380	12380	12380	0
453	20241004	135300	94495010	12380	12380	12380	12380	0
454	20241004	135200	94495010	12380	12380	12380	12380	0
455	20241004	135100	94495010	12380	12380	12380	12380	0
456	20241004	135000	94495010	12380	12380	12380	12380	0
457	20241004	134900	94495010	12380	12380	12380	12380	0
458	20241004	134800	94495010	12380	12380	12380	12380	1
459	20241004	134700	94482630	12380	12380	12380	12380	2
460	20241004	134600	94457870	12380	12410	12410	12380	264
461	20241004	134500	91187490	12410	12410	12410	12410	12
462	20241004	134400	91038570	12420	12420	12420	12420	0
463	20241004	134300	91038570	12420	12420	12420	12420	0
464	20241004	134200	91038570	12420	12420	12420	12420	0
465	20241004	134100	91038570	12420	12420	12420	12420	0
466	20241004	134000	91038570	12420	12420	12420	12420	0
467	20241004	133900	91038570	12420	12420	12420	12420	0
468	20241004	133800	91038570	12420	12420	12420	12420	0
469	20241004	133700	91038570	12420	12420	12420	12420	0
470	20241004	133600	91038570	12420	12420	12420	12420	0
471	20241004	133500	91038570	12420	12420	12420	12420	0
472	20241004	133400	91038570	12420	12420	12420	12420	2
473	20241004	133300	91013730	12400	12400	12400	12400	0
474	20241004	133200	91013730	12400	12400	12400	12400	0
475	20241004	133100	91013730	12400	12400	12400	12400	0
476	20241004	133000	91013730	12400	12400	12400	12400	0
477	20241004	132900	91013730	12400	12400	12400	12400	0
478	20241004	132800	91013730	12400	12400	12400	12400	0
479	20241004	132700	91013730	12400	12400	12400	12400	0
480	20241004	132600	91013730	12400	12400	12400	12400	0
481	20241004	132500	91013730	12400	12400	12400	12400	1
482	20241004	132400	91001330	12400	12400	12400	12400	0
483	20241004	132300	91001330	12400	12400	12400	12400	23
484	20241004	132200	90716130	12400	12400	12400	12400	0
485	20241004	132100	90716130	12400	12400	12400	12400	0
486	20241004	132000	90716130	12400	12400	12400	12400	0
487	20241004	131900	90716130	12400	12400	12400	12400	0
488	20241004	131800	90716130	12400	12400	12400	12400	0
489	20241004	131700	90716130	12400	12400	12400	12400	0
490	20241004	131600	90716130	12400	12400	12400	12400	0
491	20241004	131500	90716130	12400	12400	12400	12400	0
492	20241004	131400	90716130	12400	12400	12400	12400	0
493	20241004	131300	90716130	12400	12400	12400	12400	0
494	20241004	131200	90716130	12400	12400	12400	12400	44
495	20241004	131100	90170530	12400	12410	12410	12400	118
496	20241004	131000	88707250	12410	12410	12410	12410	53
497	20241004	130900	88049520	12410	12410	12410	12410	1
498	20241004	130800	88037110	12410	12410	12410	12410	0
499	20241004	130700	88037110	12410	12410	12410	12410	0
500	20241004	130600	88037110	12410	12410	12410	12410	0
501	20241004	130500	88037110	12410	12410	12410	12410	0
502	20241004	130400	88037110	12410	12410	12410	12410	0
503	20241004	130300	88037110	12410	12430	12430	12410	165
504	20241004	130200	85988700	12460	12460	12460	12460	0
505	20241004	130100	85988700	12460	12460	12460	12460	0
506	20241004	130000	85988700	12460	12460	12460	12460	0
507	20241004	125900	85988700	12460	12460	12460	12460	38
508	20241004	125800	85515220	12490	12490	12490	12490	0
509	20241004	125700	85515220	12490	12490	12490	12490	0
510	20241004	125600	85515220	12490	12490	12490	12490	0
511	20241004	125500	85515220	12490	12490	12490	12490	1
512	20241004	125400	85502730	12490	12490	12490	12490	0
513	20241004	125300	85502730	12490	12490	12490	12490	0
514	20241004	125200	85502730	12490	12490	12490	12490	0
515	20241004	125100	85502730	12490	12490	12490	12490	0
516	20241004	125000	85502730	12490	12490	12490	12490	0
517	20241004	124900	85502730	12490	12490	12490	12490	0
518	20241004	124800	85502730	12490	12490	12490	12490	0
519	20241004	124700	85502730	12490	12490	12490	12490	0
520	20241004	124600	85502730	12490	12490	12490	12490	0
521	20241004	124500	85502730	12490	12490	12490	12490	0
522	20241004	124400	85502730	12490	12490	12490	12490	0
523	20241004	124300	85502730	12490	12490	12490	12490	0
524	20241004	124200	85502730	12490	12490	12490	12490	0
525	20241004	124100	85502730	12490	12490	12490	12490	0
526	20241004	124000	85502730	12490	12490	12490	12490	4
527	20241004	123900	85452770	12490	12490	12490	12490	0
528	20241004	123800	85452770	12490	12490	12490	12490	0
529	20241004	123700	85452770	12490	12490	12490	12490	0
530	20241004	123600	85452770	12490	12490	12490	12490	0
531	20241004	123500	85452770	12490	12490	12490	12490	0
532	20241004	123400	85452770	12490	12490	12490	12490	0
533	20241004	123300	85452770	12490	12490	12490	12490	0
534	20241004	123200	85452770	12490	12490	12490	12490	0
535	20241004	123100	85452770	12490	12490	12490	12490	0
536	20241004	123000	85452770	12490	12490	12490	12490	0
537	20241004	122900	85452770	12490	12490	12490	12490	0
538	20241004	122800	85452770	12490	12490	12490	12490	0
539	20241004	122700	85452770	12490	12490	12490	12490	0
540	20241004	122600	85452770	12490	12490	12490	12490	0
541	20241004	122500	85452770	12490	12490	12490	12490	1
542	20241004	122400	85440280	12490	12490	12490	12490	0
543	20241004	122300	85440280	12490	12490	12490	12490	0
544	20241004	122200	85440280	12490	12490	12490	12490	0
545	20241004	122100	85440280	12490	12490	12490	12490	4
546	20241004	122000	85390320	12490	12490	12490	12490	0
547	20241004	121900	85390320	12490	12490	12490	12490	0
548	20241004	121800	85390320	12490	12490	12490	12490	0
549	20241004	121700	85390320	12490	12490	12490	12490	0
550	20241004	121600	85390320	12490	12490	12490	12490	4
551	20241004	121500	85340360	12490	12490	12490	12490	0
552	20241004	121400	85340360	12490	12490	12490	12490	4
553	20241004	121300	85290400	12490	12490	12490	12490	0
554	20241004	121200	85290400	12490	12490	12490	12490	0
555	20241004	121100	85290400	12490	12420	12490	12420	4
556	20241004	121000	85240510	12420	12420	12420	12420	0
557	20241004	120900	85240510	12420	12420	12420	12420	0
558	20241004	120800	85240510	12420	12400	12420	12400	34
559	20241004	120700	84818830	12400	12400	12400	12400	0
560	20241004	120600	84818830	12400	12400	12400	12400	0
561	20241004	120500	84818830	12400	12400	12400	12400	0
562	20241004	120400	84818830	12400	12400	12400	12400	0
563	20241004	120300	84818830	12400	12400	12400	12400	0
564	20241004	120200	84818830	12400	12410	12410	12400	25
565	20241004	120100	84508800	12410	12410	12410	12410	0
566	20241004	120000	84508800	12410	12410	12410	12410	11
567	20241004	115900	84372290	12420	12420	12420	12420	0
568	20241004	115800	84372290	12420	12420	12420	12420	0
569	20241004	115700	84372290	12420	12420	12420	12420	0
570	20241004	115600	84372290	12420	12440	12440	12420	492
571	20241004	115500	78256870	12450	12450	12450	12450	0
572	20241004	115400	78256870	12450	12450	12450	12450	21
573	20241004	115300	77995420	12430	12430	12430	12430	0
574	20241004	115200	77995420	12430	12430	12430	12430	0
575	20241004	115100	77995420	12430	12430	12430	12430	0
576	20241004	115000	77995420	12430	12430	12430	12430	0
577	20241004	114900	77995420	12430	12430	12430	12430	0
578	20241004	114800	77995420	12430	12430	12430	12430	0
579	20241004	114700	77995420	12430	12430	12430	12430	0
580	20241004	114600	77995420	12430	12430	12430	12430	0
581	20241004	114500	77995420	12430	12430	12430	12430	0
582	20241004	114400	77995420	12430	12430	12430	12430	0
583	20241004	114300	77995420	12430	12430	12430	12430	0
584	20241004	114200	77995420	12430	12430	12430	12430	0
585	20241004	114100	77995420	12430	12430	12430	12430	515
586	20241004	114000	71593970	12430	12430	12430	12430	3
587	20241004	113900	71556680	12430	12430	12430	12430	1
588	20241004	113800	71544250	12430	12430	12430	12430	510
589	20241004	113700	65204950	12430	12430	12430	12430	0
590	20241004	113600	65204950	12430	12430	12430	12430	0
591	20241004	113500	65204950	12430	12430	12430	12430	0
592	20241004	113400	65204950	12430	12430	12430	12430	0
593	20241004	113300	65204950	12430	12450	12450	12430	72
594	20241004	113200	64308840	12490	12490	12490	12490	0
595	20241004	113100	64308840	12490	12490	12490	12490	350
596	20241004	113000	59937340	12520	12520	12520	12520	0
597	20241004	112900	59937340	12520	12520	12520	12520	0
598	20241004	112800	59937340	12520	12520	12520	12520	0
599	20241004	112700	59937340	12520	12520	12520	12520	0
600	20241004	112600	59937340	12520	12520	12520	12520	0
601	20241004	112500	59937340	12520	12520	12520	12520	0
602	20241004	112400	59937340	12520	12520	12520	12520	0
603	20241004	112300	59937340	12520	12520	12520	12520	60
604	20241004	112200	59186140	12520	12520	12520	12520	0
605	20241004	112100	59186140	12520	12520	12520	12520	0
606	20241004	112000	59186140	12520	12520	12520	12520	10
607	20241004	111900	59060940	12520	12520	12520	12520	0
608	20241004	111800	59060940	12520	12520	12520	12520	0
609	20241004	111700	59060940	12520	12520	12520	12520	0
610	20241004	111600	59060940	12520	12520	12520	12520	0
611	20241004	111500	59060940	12520	12520	12520	12520	0
612	20241004	111400	59060940	12520	12520	12520	12520	15
613	20241004	111300	58873140	12460	12460	12520	12460	55
614	20241004	111200	58185710	12460	12460	12460	12460	19
615	20241004	111100	57948970	12510	12510	12510	12510	0
616	20241004	111000	57948970	12510	12510	12510	12510	0
617	20241004	110900	57948970	12510	12510	12510	12510	19
618	20241004	110800	57711280	12510	12440	12510	12400	89
619	20241004	110700	56603120	12510	12510	12510	12510	0
620	20241004	110600	56603120	12510	12510	12510	12510	0
621	20241004	110500	56603120	12510	12500	12510	12500	120
622	20241004	110400	55102980	12500	12440	12500	12440	24
623	20241004	110300	54803640	12500	12500	12500	12500	0
624	20241004	110200	54803640	12500	12500	12500	12500	0
625	20241004	110100	54803640	12500	12500	12500	12500	21
626	20241004	110000	54541140	12500	12500	12500	12500	300
627	20241004	105900	50791140	12500	12500	12500	12500	1
628	20241004	105800	50778640	12500	12490	12500	12490	117
629	20241004	105700	49316720	12490	12490	12490	12490	0
630	20241004	105600	49316720	12490	12490	12490	12490	0
631	20241004	105500	49316720	12490	12490	12490	12490	12
632	20241004	105400	49166840	12430	12430	12430	12430	0
633	20241004	105300	49166840	12430	12430	12430	12430	0
634	20241004	105200	49166840	12430	12430	12430	12430	56
635	20241004	105100	48470760	12430	12430	12430	12430	0
636	20241004	105000	48470760	12430	12430	12430	12430	13
637	20241004	104900	48309170	12390	12390	12390	12390	186
638	20241004	104800	46004630	12390	12390	12390	12390	0
639	20241004	104700	46004630	12390	12390	12390	12390	1
640	20241004	104600	45992240	12430	12430	12430	12430	0
641	20241004	104500	45992240	12430	12430	12430	12430	0
642	20241004	104400	45992240	12430	12430	12430	12430	0
643	20241004	104300	45992240	12430	12430	12430	12430	0
644	20241004	104200	45992240	12430	12430	12430	12430	0
645	20241004	104100	45992240	12430	12430	12430	12430	0
646	20241004	104000	45992240	12430	12430	12430	12430	11
647	20241004	103900	45855510	12370	12370	12370	12370	0
648	20241004	103800	45855510	12370	12370	12370	12370	6
649	20241004	103700	45781290	12370	12370	12370	12370	0
650	20241004	103600	45781290	12370	12370	12370	12370	0
651	20241004	103500	45781290	12370	12370	12370	12370	0
652	20241004	103400	45781290	12370	12370	12370	12370	0
653	20241004	103300	45781290	12370	12370	12370	12370	0
654	20241004	103200	45781290	12370	12370	12370	12370	10
655	20241004	103100	45657590	12370	12370	12370	12370	0
656	20241004	103000	45657590	12370	12370	12370	12370	0
657	20241004	102900	45657590	12370	12370	12370	12370	66
658	20241004	102800	44841170	12370	12370	12370	12370	100
659	20241004	102700	43604170	12370	12370	12370	12370	0
660	20241004	102600	43604170	12370	12370	12370	12370	0
661	20241004	102500	43604170	12370	12370	12370	12370	0
662	20241004	102400	43604170	12370	12480	12480	12370	1101
663	20241004	102300	29966870	12510	12510	12510	12510	12
664	20241004	102200	29816750	12510	12510	12510	12510	1
665	20241004	102100	29804240	12500	12500	12500	12500	0
666	20241004	102000	29804240	12500	12500	12500	12500	10
667	20241004	101900	29679240	12510	12510	12510	12510	1
668	20241004	101800	29666730	12510	12510	12510	12510	0
669	20241004	101700	29666730	12510	12510	12510	12510	1
670	20241004	101600	29654220	12520	12520	12520	12520	1
671	20241004	101500	29641700	12520	12520	12520	12520	0
672	20241004	101400	29641700	12520	12520	12520	12520	1
673	20241004	101300	29629180	12520	12520	12520	12520	86
674	20241004	101200	28552460	12520	12520	12520	12520	0
675	20241004	101100	28552460	12520	12520	12520	12520	1
676	20241004	101000	28539940	12460	12460	12460	12460	0
677	20241004	100900	28539940	12460	12460	12460	12460	0
678	20241004	100800	28539940	12460	12460	12460	12460	0
679	20241004	100700	28539940	12460	12460	12460	12460	0
680	20241004	100600	28539940	12460	12460	12460	12460	1
681	20241004	100500	28527480	12520	12490	12520	12490	21
682	20241004	100400	28264590	12520	12520	12520	12520	0
683	20241004	100300	28264590	12520	12520	12520	12520	12
684	20241004	100200	28114350	12540	12540	12540	12540	0
685	20241004	100100	28114350	12540	12540	12540	12540	0
686	20241004	100000	28114350	12540	12540	12540	12540	0
687	20241004	095900	28114350	12540	12540	12540	12540	0
688	20241004	095800	28114350	12540	12530	12540	12530	13
689	20241004	095700	27951370	12540	12530	12540	12530	26
690	20241004	095600	27625520	12540	12540	12540	12540	0
691	20241004	095500	27625520	12540	12540	12540	12540	0
692	20241004	095400	27625520	12540	12430	12540	12430	184
693	20241004	095300	25336270	12430	12430	12430	12430	0
694	20241004	095200	25336270	12430	12430	12430	12430	0
695	20241004	095100	25336270	12430	12430	12430	12430	8
696	20241004	095000	25236830	12460	12460	12460	12460	0
697	20241004	094900	25236830	12460	12460	12460	12460	0
698	20241004	094800	25236830	12460	12460	12460	12460	0
699	20241004	094700	25236830	12460	12460	12460	12460	0
700	20241004	094600	25236830	12460	12460	12460	12460	40
701	20241004	094500	24738430	12470	12470	12470	12470	0
702	20241004	094400	24738430	12470	12470	12470	12470	2
703	20241004	094300	24713490	12470	12470	12470	12470	0
704	20241004	094200	24713490	12470	12470	12470	12470	2
705	20241004	094100	24688550	12450	12450	12450	12450	0
706	20241004	094000	24688550	12450	12450	12450	12450	0
707	20241004	093900	24688550	12450	12450	12450	12450	0
708	20241004	093800	24688550	12450	12450	12450	12450	0
709	20241004	093700	24688550	12450	12450	12450	12450	0
710	20241004	093600	24688550	12450	12450	12450	12450	10
711	20241004	093500	24564050	12470	12470	12470	12470	0
712	20241004	093400	24564050	12470	12470	12470	12470	0
713	20241004	093300	24564050	12470	12470	12470	12470	0
714	20241004	093200	24564050	12470	12470	12470	12470	17
715	20241004	093100	24352060	12550	12550	12550	12550	0
716	20241004	093000	24352060	12550	12550	12550	12550	0
717	20241004	092900	24352060	12550	12470	12550	12470	18
718	20241004	092800	24127520	12400	12400	12400	12400	0
719	20241004	092700	24127520	12400	12380	12400	12380	50
720	20241004	092600	23507930	12370	12370	12370	12370	0
721	20241004	092500	23507930	12370	12370	12370	12370	0
722	20241004	092400	23507930	12370	12310	12370	12310	274
723	20241004	092300	20134760	12390	12390	12390	12390	3
724	20241004	092200	20097590	12310	12320	12320	12310	88
725	20241004	092100	19014190	12350	12350	12350	12350	81
726	20241004	092000	18013840	12350	12350	12350	12350	20
727	20241004	091900	17766840	12330	12330	12330	12330	10
728	20241004	091800	17643540	12360	12380	12380	12360	299
729	20241004	091700	13943050	12390	12390	12390	12390	0
730	20241004	091600	13943050	12390	12410	12410	12390	163
731	20241004	091500	11921050	12470	12470	12470	12470	1
732	20241004	091400	11908580	12500	12500	12500	12500	25
733	20241004	091300	11596080	12560	12560	12560	12560	0
734	20241004	091200	11596080	12560	12560	12560	12560	0
735	20241004	091100	11596080	12560	12560	12560	12560	0
736	20241004	091000	11596080	12560	12560	12560	12560	1
737	20241004	090900	11583520	12560	12560	12560	12560	1
738	20241004	090800	11570960	12560	12560	12560	12560	0
739	20241004	090700	11570960	12560	12570	12570	12360	12
740	20241004	090600	11422020	12320	12650	12650	12320	191
741	20241004	090500	9042680	12670	12680	12680	12610	27
742	20241004	090400	8701690	12690	12500	12690	12500	139
743	20241004	090300	6954940	12490	12480	12490	12470	364
744	20241004	090200	2410390	12480	12440	12480	12440	130
745	20241004	090100	792990	12440	12440	12440	12440	0
746	20241004	090000	792990	12440	12370	12440	12370	64