KissMeData/264660/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210000	146219560	13440	13440	13440	13440	142
3	20241010	205900	146219560	13440	13440	13440	13440	0
4	20241010	205800	146219560	13440	13440	13440	13440	0
5	20241010	205700	146219560	13440	13440	13440	13440	0
6	20241010	205600	146219560	13440	13440	13440	13440	0
7	20241010	205500	146219560	13440	13440	13440	13440	0
8	20241010	205400	146219560	13440	13440	13440	13440	0
9	20241010	205300	146219560	13440	13440	13440	13440	0
10	20241010	205200	146219560	13440	13440	13440	13440	0
11	20241010	205100	146219560	13440	13440	13440	13440	0
12	20241010	205000	146219560	13440	13440	13440	13440	0
13	20241010	204900	146219560	13440	13440	13440	13440	0
14	20241010	204800	146219560	13440	13440	13440	13440	0
15	20241010	204700	146219560	13440	13440	13440	13440	0
16	20241010	204600	146219560	13440	13440	13440	13440	0
17	20241010	204500	146219560	13440	13440	13440	13440	0
18	20241010	204400	146219560	13440	13440	13440	13440	0
19	20241010	204300	146219560	13440	13440	13440	13440	0
20	20241010	204200	146219560	13440	13440	13440	13440	0
21	20241010	204100	146219560	13440	13440	13440	13440	0
22	20241010	204000	146219560	13440	13440	13440	13440	0
23	20241010	203900	146219560	13440	13440	13440	13440	0
24	20241010	203800	146219560	13440	13440	13440	13440	0
25	20241010	203700	146219560	13440	13440	13440	13440	0
26	20241010	203600	146219560	13440	13440	13440	13440	0
27	20241010	203500	146219560	13440	13440	13440	13440	0
28	20241010	203400	146219560	13440	13440	13440	13440	0
29	20241010	203300	146219560	13440	13440	13440	13440	0
30	20241010	203200	146219560	13440	13440	13440	13440	0
31	20241010	203100	146219560	13440	13440	13440	13440	0
32	20241010	203000	146219560	13440	13440	13440	13440	142
33	20241010	202900	146219560	13440	13440	13440	13440	0
34	20241010	202800	146219560	13440	13440	13440	13440	0
35	20241010	202700	146219560	13440	13440	13440	13440	0
36	20241010	202600	146219560	13440	13440	13440	13440	0
37	20241010	202500	146219560	13440	13440	13440	13440	0
38	20241010	202400	146219560	13440	13440	13440	13440	0
39	20241010	202300	146219560	13440	13440	13440	13440	0
40	20241010	202200	146219560	13440	13440	13440	13440	0
41	20241010	202100	146219560	13440	13440	13440	13440	0
42	20241010	202000	146219560	13440	13440	13440	13440	0
43	20241010	201900	146219560	13440	13440	13440	13440	0
44	20241010	201800	146219560	13440	13440	13440	13440	0
45	20241010	201700	146219560	13440	13440	13440	13440	0
46	20241010	201600	146219560	13440	13440	13440	13440	0
47	20241010	201500	146219560	13440	13440	13440	13440	0
48	20241010	201400	146219560	13440	13440	13440	13440	0
49	20241010	201300	146219560	13440	13440	13440	13440	0
50	20241010	201200	146219560	13440	13440	13440	13440	0
51	20241010	201100	146219560	13440	13440	13440	13440	0
52	20241010	201000	146219560	13440	13440	13440	13440	0
53	20241010	200900	146219560	13440	13440	13440	13440	0
54	20241010	200800	146219560	13440	13440	13440	13440	0
55	20241010	200700	146219560	13440	13440	13440	13440	0
56	20241010	200600	146219560	13440	13440	13440	13440	0
57	20241010	200500	146219560	13440	13440	13440	13440	0
58	20241010	200400	146219560	13440	13440	13440	13440	0
59	20241010	200300	146219560	13440	13440	13440	13440	0
60	20241010	200200	146219560	13440	13440	13440	13440	0
61	20241010	200100	146219560	13440	13440	13440	13440	0
62	20241010	200000	146219560	13440	13440	13440	13440	142
63	20241010	195900	146219560	13440	13440	13440	13440	0
64	20241010	195800	146219560	13440	13440	13440	13440	0
65	20241010	195700	146219560	13440	13440	13440	13440	0
66	20241010	195600	146219560	13440	13440	13440	13440	0
67	20241010	195500	146219560	13440	13440	13440	13440	0
68	20241010	195400	146219560	13440	13440	13440	13440	0
69	20241010	195300	146219560	13440	13440	13440	13440	0
70	20241010	195200	146219560	13440	13440	13440	13440	0
71	20241010	195100	146219560	13440	13440	13440	13440	0
72	20241010	195000	146219560	13440	13440	13440	13440	0
73	20241010	194900	146219560	13440	13440	13440	13440	0
74	20241010	194800	146219560	13440	13440	13440	13440	0
75	20241010	194700	146219560	13440	13440	13440	13440	0
76	20241010	194600	146219560	13440	13440	13440	13440	0
77	20241010	194500	146219560	13440	13440	13440	13440	0
78	20241010	194400	146219560	13440	13440	13440	13440	0
79	20241010	194300	146219560	13440	13440	13440	13440	0
80	20241010	194200	146219560	13440	13440	13440	13440	0
81	20241010	194100	146219560	13440	13440	13440	13440	0
82	20241010	194000	146219560	13440	13440	13440	13440	0
83	20241010	193900	146219560	13440	13440	13440	13440	0
84	20241010	193800	146219560	13440	13440	13440	13440	0
85	20241010	193700	146219560	13440	13440	13440	13440	0
86	20241010	193600	146219560	13440	13440	13440	13440	0
87	20241010	193500	146219560	13440	13440	13440	13440	0
88	20241010	193400	146219560	13440	13440	13440	13440	0
89	20241010	193300	146219560	13440	13440	13440	13440	0
90	20241010	193200	146219560	13440	13440	13440	13440	0
91	20241010	193100	146219560	13440	13440	13440	13440	0
92	20241010	193000	146219560	13440	13440	13440	13440	142
93	20241010	192900	146219560	13440	13440	13440	13440	0
94	20241010	192800	146219560	13440	13440	13440	13440	0
95	20241010	192700	146219560	13440	13440	13440	13440	0
96	20241010	192600	146219560	13440	13440	13440	13440	0
97	20241010	192500	146219560	13440	13440	13440	13440	0
98	20241010	192400	146219560	13440	13440	13440	13440	0
99	20241010	192300	146219560	13440	13440	13440	13440	0
100	20241010	192200	146219560	13440	13440	13440	13440	0
101	20241010	192100	146219560	13440	13440	13440	13440	0
102	20241010	192000	146219560	13440	13440	13440	13440	0
103	20241010	191900	146219560	13440	13440	13440	13440	0
104	20241010	191800	146219560	13440	13440	13440	13440	0
105	20241010	191700	146219560	13440	13440	13440	13440	0
106	20241010	191600	146219560	13440	13440	13440	13440	0
107	20241010	191500	146219560	13440	13440	13440	13440	0
108	20241010	191400	146219560	13440	13440	13440	13440	0
109	20241010	191300	146219560	13440	13440	13440	13440	0
110	20241010	191200	146219560	13440	13440	13440	13440	0
111	20241010	191100	146219560	13440	13440	13440	13440	0
112	20241010	191000	146219560	13440	13440	13440	13440	0
113	20241010	190900	146219560	13440	13440	13440	13440	0
114	20241010	190800	146219560	13440	13440	13440	13440	0
115	20241010	190700	146219560	13440	13440	13440	13440	0
116	20241010	190600	146219560	13440	13440	13440	13440	0
117	20241010	190500	146219560	13440	13440	13440	13440	0
118	20241010	190400	146219560	13440	13440	13440	13440	0
119	20241010	190300	146219560	13440	13440	13440	13440	0
120	20241010	190200	146219560	13440	13440	13440	13440	0
121	20241010	190100	146219560	13440	13440	13440	13440	0
122	20241010	190000	146219560	13440	13440	13440	13440	142
123	20241010	185900	146219560	13440	13440	13440	13440	0
124	20241010	185800	146219560	13440	13440	13440	13440	0
125	20241010	185700	146219560	13440	13440	13440	13440	0
126	20241010	185600	146219560	13440	13440	13440	13440	0
127	20241010	185500	146219560	13440	13440	13440	13440	0
128	20241010	185400	146219560	13440	13440	13440	13440	0
129	20241010	185300	146219560	13440	13440	13440	13440	0
130	20241010	185200	146219560	13440	13440	13440	13440	0
131	20241010	185100	146219560	13440	13440	13440	13440	0
132	20241010	185000	146219560	13440	13440	13440	13440	0
133	20241010	184900	146219560	13440	13440	13440	13440	0
134	20241010	184800	146219560	13440	13440	13440	13440	0
135	20241010	184700	146219560	13440	13440	13440	13440	0
136	20241010	184600	146219560	13440	13440	13440	13440	0
137	20241010	184500	146219560	13440	13440	13440	13440	0
138	20241010	184400	146219560	13440	13440	13440	13440	0
139	20241010	184300	146219560	13440	13440	13440	13440	0
140	20241010	184200	146219560	13440	13440	13440	13440	0
141	20241010	184100	146219560	13440	13440	13440	13440	0
142	20241010	184000	146219560	13440	13440	13440	13440	0
143	20241010	183900	146219560	13440	13440	13440	13440	0
144	20241010	183800	146219560	13440	13440	13440	13440	0
145	20241010	183700	146219560	13440	13440	13440	13440	0
146	20241010	183600	146219560	13440	13440	13440	13440	0
147	20241010	183500	146219560	13440	13440	13440	13440	0
148	20241010	183400	146219560	13440	13440	13440	13440	0
149	20241010	183300	146219560	13440	13440	13440	13440	0
150	20241010	183200	146219560	13440	13440	13440	13440	0
151	20241010	183100	146219560	13440	13440	13440	13440	0
152	20241010	183000	146219560	13440	13440	13440	13440	142
153	20241010	182900	146219560	13440	13440	13440	13440	0
154	20241010	182800	146219560	13440	13440	13440	13440	0
155	20241010	182700	146219560	13440	13440	13440	13440	0
156	20241010	182600	146219560	13440	13440	13440	13440	0
157	20241010	182500	146219560	13440	13440	13440	13440	0
158	20241010	182400	146219560	13440	13440	13440	13440	0
159	20241010	182300	146219560	13440	13440	13440	13440	0
160	20241010	182200	146219560	13440	13440	13440	13440	0
161	20241010	182100	146219560	13440	13440	13440	13440	0
162	20241010	182000	146219560	13440	13440	13440	13440	0
163	20241010	181900	146219560	13440	13440	13440	13440	0
164	20241010	181800	146219560	13440	13440	13440	13440	0
165	20241010	181700	146219560	13440	13440	13440	13440	0
166	20241010	181600	146219560	13440	13440	13440	13440	0
167	20241010	181500	146219560	13440	13440	13440	13440	0
168	20241010	181400	146219560	13440	13440	13440	13440	0
169	20241010	181300	146219560	13440	13440	13440	13440	0
170	20241010	181200	146219560	13440	13440	13440	13440	0
171	20241010	181100	146219560	13440	13440	13440	13440	0
172	20241010	181000	146219560	13440	13440	13440	13440	0
173	20241010	180900	146219560	13440	13440	13440	13440	0
174	20241010	180800	146219560	13440	13440	13440	13440	0
175	20241010	180700	146219560	13440	13440	13440	13440	0
176	20241010	180600	146219560	13440	13440	13440	13440	0
177	20241010	180500	146219560	13440	13440	13440	13440	0
178	20241010	180400	146219560	13440	13440	13440	13440	0
179	20241010	180300	146219560	13440	13440	13440	13440	0
180	20241010	180200	146219560	13440	13440	13440	13440	0
181	20241010	180100	146219560	13440	13440	13440	13440	0
182	20241010	180000	146219560	13440	13440	13440	13440	142
183	20241010	175900	146219560	13440	13440	13440	13440	0
184	20241010	175800	146219560	13440	13440	13440	13440	0
185	20241010	175700	146219560	13440	13440	13440	13440	0
186	20241010	175600	146219560	13440	13440	13440	13440	0
187	20241010	175500	146219560	13440	13440	13440	13440	0
188	20241010	175400	146219560	13440	13440	13440	13440	0
189	20241010	175300	146219560	13440	13440	13440	13440	0
190	20241010	175200	146219560	13440	13440	13440	13440	0
191	20241010	175100	146219560	13440	13440	13440	13440	0
192	20241010	175000	146219560	13440	13440	13440	13440	0
193	20241010	174900	146219560	13440	13440	13440	13440	0
194	20241010	174800	146219560	13440	13440	13440	13440	0
195	20241010	174700	146219560	13440	13440	13440	13440	0
196	20241010	174600	146219560	13440	13440	13440	13440	0
197	20241010	174500	146219560	13440	13440	13440	13440	0
198	20241010	174400	146219560	13440	13440	13440	13440	0
199	20241010	174300	146219560	13440	13440	13440	13440	0
200	20241010	174200	146219560	13440	13440	13440	13440	0
201	20241010	174100	146219560	13440	13440	13440	13440	0
202	20241010	174000	146219560	13440	13440	13440	13440	0
203	20241010	173900	146219560	13440	13440	13440	13440	0
204	20241010	173800	146219560	13440	13440	13440	13440	0
205	20241010	173700	146219560	13440	13440	13440	13440	0
206	20241010	173600	146219560	13440	13440	13440	13440	0
207	20241010	173500	146219560	13440	13440	13440	13440	0
208	20241010	173400	146219560	13440	13440	13440	13440	0
209	20241010	173300	146219560	13440	13440	13440	13440	0
210	20241010	173200	146219560	13440	13440	13440	13440	0
211	20241010	173100	146219560	13440	13440	13440	13440	0
212	20241010	173000	146219560	13440	13440	13440	13440	142
213	20241010	172900	146219560	13440	13440	13440	13440	0
214	20241010	172800	146219560	13440	13440	13440	13440	0
215	20241010	172700	146219560	13440	13440	13440	13440	0
216	20241010	172600	146219560	13440	13440	13440	13440	0
217	20241010	172500	146219560	13440	13440	13440	13440	0
218	20241010	172400	146219560	13440	13440	13440	13440	0
219	20241010	172300	146219560	13440	13440	13440	13440	0
220	20241010	172200	146219560	13440	13440	13440	13440	0
221	20241010	172100	146219560	13440	13440	13440	13440	0
222	20241010	172000	146219560	13440	13440	13440	13440	0
223	20241010	171900	146219560	13440	13440	13440	13440	0
224	20241010	171800	146219560	13440	13440	13440	13440	0
225	20241010	171700	146219560	13440	13440	13440	13440	0
226	20241010	171600	146219560	13440	13440	13440	13440	0
227	20241010	171500	146219560	13440	13440	13440	13440	0
228	20241010	171400	146219560	13440	13440	13440	13440	0
229	20241010	171300	146219560	13440	13440	13440	13440	0
230	20241010	171200	146219560	13440	13440	13440	13440	0
231	20241010	171100	146219560	13440	13440	13440	13440	0
232	20241010	171000	146219560	13440	13440	13440	13440	0
233	20241010	170900	146219560	13440	13440	13440	13440	0
234	20241010	170800	146219560	13440	13440	13440	13440	0
235	20241010	170700	146219560	13440	13440	13440	13440	0
236	20241010	170600	146219560	13440	13440	13440	13440	0
237	20241010	170500	146219560	13440	13440	13440	13440	0
238	20241010	170400	146219560	13440	13440	13440	13440	0
239	20241010	170300	146219560	13440	13440	13440	13440	0
240	20241010	170200	146219560	13440	13440	13440	13440	0
241	20241010	170100	146219560	13440	13440	13440	13440	0
242	20241010	170000	146219560	13440	13440	13440	13440	142
243	20241010	165900	146219560	13440	13440	13440	13440	0
244	20241010	165800	146219560	13440	13440	13440	13440	0
245	20241010	165700	146219560	13440	13440	13440	13440	0
246	20241010	165600	146219560	13440	13440	13440	13440	0
247	20241010	165500	146219560	13440	13440	13440	13440	0
248	20241010	165400	146219560	13440	13440	13440	13440	0
249	20241010	165300	146219560	13440	13440	13440	13440	0
250	20241010	165200	146219560	13440	13440	13440	13440	0
251	20241010	165100	146219560	13440	13440	13440	13440	0
252	20241010	165000	146219560	13440	13440	13440	13440	0
253	20241010	164900	146219560	13440	13440	13440	13440	0
254	20241010	164800	146219560	13440	13440	13440	13440	0
255	20241010	164700	146219560	13440	13440	13440	13440	0
256	20241010	164600	146219560	13440	13440	13440	13440	0
257	20241010	164500	146219560	13440	13440	13440	13440	0
258	20241010	164400	146219560	13440	13440	13440	13440	0
259	20241010	164300	146219560	13440	13440	13440	13440	0
260	20241010	164200	146219560	13440	13440	13440	13440	0
261	20241010	164100	146219560	13440	13440	13440	13440	0
262	20241010	164000	146219560	13440	13440	13440	13440	0
263	20241010	163900	146219560	13440	13440	13440	13440	0
264	20241010	163800	146219560	13440	13440	13440	13440	0
265	20241010	163700	146219560	13440	13440	13440	13440	0
266	20241010	163600	146219560	13440	13440	13440	13440	0
267	20241010	163500	146219560	13440	13440	13440	13440	0
268	20241010	163400	146219560	13440	13440	13440	13440	0
269	20241010	163300	146219560	13440	13440	13440	13440	0
270	20241010	163200	146219560	13440	13440	13440	13440	0
271	20241010	163100	146219560	13440	13440	13440	13440	0
272	20241010	163000	146219560	13440	13440	13440	13440	142
273	20241010	162900	146219560	13440	13440	13440	13440	0
274	20241010	162800	146219560	13440	13440	13440	13440	0
275	20241010	162700	146219560	13440	13440	13440	13440	0
276	20241010	162600	146219560	13440	13440	13440	13440	0
277	20241010	162500	146219560	13440	13440	13440	13440	0
278	20241010	162400	146219560	13440	13440	13440	13440	0
279	20241010	162300	146219560	13440	13440	13440	13440	0
280	20241010	162200	146219560	13440	13440	13440	13440	0
281	20241010	162100	146219560	13440	13440	13440	13440	0
282	20241010	162000	146219560	13440	13440	13440	13440	0
283	20241010	161900	146219560	13440	13440	13440	13440	0
284	20241010	161800	146219560	13440	13440	13440	13440	0
285	20241010	161700	146219560	13440	13440	13440	13440	0
286	20241010	161600	146219560	13440	13440	13440	13440	0
287	20241010	161500	146219560	13440	13440	13440	13440	0
288	20241010	161400	146219560	13440	13440	13440	13440	0
289	20241010	161300	146219560	13440	13440	13440	13440	0
290	20241010	161200	146219560	13440	13440	13440	13440	0
291	20241010	161100	146219560	13440	13440	13440	13440	0
292	20241010	161000	146219560	13440	13440	13440	13440	0
293	20241010	160900	146219560	13440	13440	13440	13440	0
294	20241010	160800	146219560	13440	13440	13440	13440	0
295	20241010	160700	146219560	13440	13440	13440	13440	0
296	20241010	160600	146219560	13440	13440	13440	13440	0
297	20241010	160500	146219560	13440	13440	13440	13440	0
298	20241010	160400	146219560	13440	13440	13440	13440	0
299	20241010	160300	146219560	13440	13440	13440	13440	0
300	20241010	160200	146219560	13440	13440	13440	13440	0
301	20241010	160100	146219560	13440	13440	13440	13440	0
302	20241010	160000	146219560	13440	13440	13440	13440	142
303	20241010	155900	146219560	13440	13440	13440	13440	0
304	20241010	155800	146219560	13440	13440	13440	13440	0
305	20241010	155700	146219560	13440	13440	13440	13440	0
306	20241010	155600	146219560	13440	13440	13440	13440	0
307	20241010	155500	146219560	13440	13440	13440	13440	0
308	20241010	155400	146219560	13440	13440	13440	13440	0
309	20241010	155300	146219560	13440	13440	13440	13440	0
310	20241010	155200	146219560	13440	13440	13440	13440	0
311	20241010	155100	146219560	13440	13440	13440	13440	0
312	20241010	155000	146219560	13440	13440	13440	13440	0
313	20241010	154900	146219560	13440	13440	13440	13440	0
314	20241010	154800	146219560	13440	13440	13440	13440	0
315	20241010	154700	146219560	13440	13440	13440	13440	0
316	20241010	154600	146219560	13440	13440	13440	13440	0
317	20241010	154500	146219560	13440	13440	13440	13440	0
318	20241010	154400	146219560	13440	13440	13440	13440	0
319	20241010	154300	146219560	13440	13440	13440	13440	0
320	20241010	154200	146219560	13440	13440	13440	13440	0
321	20241010	154100	146219560	13440	13440	13440	13440	0
322	20241010	154000	146219560	13440	13440	13440	13440	0
323	20241010	153900	146219560	13440	13440	13440	13440	0
324	20241010	153800	146219560	13440	13440	13440	13440	0
325	20241010	153700	146219560	13440	13440	13440	13440	0
326	20241010	153600	146219560	13440	13440	13440	13440	0
327	20241010	153500	146219560	13440	13440	13440	13440	0
328	20241010	153400	146219560	13440	13440	13440	13440	0
329	20241010	153300	146219560	13440	13440	13440	13440	0
330	20241010	153200	146219560	13440	13440	13440	13440	0
331	20241010	153100	146219560	13440	13440	13440	13440	0
332	20241010	153000	146219560	13440	13440	13440	13440	284
333	20241010	152900	144311080	13300	13300	13300	13300	0
334	20241010	152800	144311080	13300	13300	13300	13300	0
335	20241010	152700	144311080	13300	13300	13300	13300	0
336	20241010	152600	144311080	13300	13300	13300	13300	0
337	20241010	152500	144311080	13300	13300	13300	13300	0
338	20241010	152400	144311080	13300	13300	13300	13300	0
339	20241010	152300	144311080	13300	13300	13300	13300	0
340	20241010	152200	144311080	13300	13300	13300	13300	0
341	20241010	152100	144311080	13300	13300	13300	13300	0
342	20241010	152000	144311080	13300	13300	13300	13300	0
343	20241010	151900	144311080	13300	13310	13310	13300	192
344	20241010	151800	141757280	13350	13350	13350	13350	0
345	20241010	151700	141757280	13350	13350	13350	13350	3
346	20241010	151600	141717230	13350	13350	13350	13350	18
347	20241010	151500	141476930	13350	13350	13350	13350	0
348	20241010	151400	141476930	13350	13350	13350	13350	2
349	20241010	151300	141450230	13350	13350	13350	13350	0
350	20241010	151200	141450230	13350	13350	13350	13350	0
351	20241010	151100	141450230	13350	13350	13350	13350	0
352	20241010	151000	141450230	13350	13350	13350	13350	0
353	20241010	150900	141450230	13350	13350	13350	13350	3
354	20241010	150800	141410180	13350	13350	13350	13350	0
355	20241010	150700	141410180	13350	13350	13350	13350	0
356	20241010	150600	141410180	13350	13350	13350	13350	2
357	20241010	150500	141383480	13350	13350	13350	13350	0
358	20241010	150400	141383480	13350	13350	13350	13350	0
359	20241010	150300	141383480	13350	13350	13350	13350	1
360	20241010	150200	141370130	13310	13310	13310	13310	0
361	20241010	150100	141370130	13310	13330	13330	13310	76
362	20241010	150000	140358230	13350	13350	13350	13350	0
363	20241010	145900	140358230	13350	13350	13350	13350	0
364	20241010	145800	140358230	13350	13350	13350	13350	0
365	20241010	145700	140358230	13350	13350	13350	13350	0
366	20241010	145600	140358230	13350	13330	13350	13320	227
367	20241010	145500	137328270	13330	13330	13330	13330	0
368	20241010	145400	137328270	13330	13330	13330	13330	0
369	20241010	145300	137328270	13330	13330	13330	13330	0
370	20241010	145200	137328270	13330	13330	13330	13330	0
371	20241010	145100	137328270	13330	13330	13330	13330	0
372	20241010	145000	137328270	13330	13330	13330	13330	2
373	20241010	144900	137301610	13320	13320	13320	13320	0
374	20241010	144800	137301610	13320	13330	13330	13320	13
375	20241010	144700	137128430	13330	13330	13330	13330	0
376	20241010	144600	137128430	13330	13330	13330	13330	0
377	20241010	144500	137128430	13330	13320	13330	13320	8
378	20241010	144400	137021860	13320	13320	13320	13320	2
379	20241010	144300	136995220	13330	13330	13330	13330	2
380	20241010	144200	136968560	13320	13320	13320	13320	13
381	20241010	144100	136795400	13320	13320	13320	13320	366
382	20241010	144000	131920280	13330	13330	13330	13330	2
383	20241010	143900	131893620	13320	13320	13320	13320	0
384	20241010	143800	131893620	13320	13320	13320	13320	0
385	20241010	143700	131893620	13320	13330	13330	13320	3
386	20241010	143600	131853640	13330	13330	13330	13330	6
387	20241010	143500	131773660	13330	13330	13330	13330	2
388	20241010	143400	131747000	13320	13320	13320	13320	0
389	20241010	143300	131747000	13320	13320	13320	13320	0
390	20241010	143200	131747000	13320	13320	13320	13320	1
391	20241010	143100	131733680	13310	13310	13310	13310	0
392	20241010	143000	131733680	13310	13310	13310	13310	2
393	20241010	142900	131707060	13270	13270	13270	13270	0
394	20241010	142800	131707060	13270	13270	13270	13270	0
395	20241010	142700	131707060	13270	13270	13270	13270	100
396	20241010	142600	130380060	13300	13300	13300	13300	1
397	20241010	142500	130366760	13270	13270	13270	13270	0
398	20241010	142400	130366760	13270	13270	13270	13270	0
399	20241010	142300	130366760	13270	13330	13330	13260	122
400	20241010	142200	128746260	13350	13330	13350	13330	4
401	20241010	142100	128692880	13320	13320	13320	13320	0
402	20241010	142000	128692880	13320	13320	13320	13320	0
403	20241010	141900	128692880	13320	13320	13320	13320	1
404	20241010	141800	128679560	13340	13340	13340	13340	0
405	20241010	141700	128679560	13340	13340	13340	13340	0
406	20241010	141600	128679560	13340	13350	13350	13340	3
407	20241010	141500	128639530	13360	13360	13360	13360	1
408	20241010	141400	128626170	13380	13380	13380	13380	166
409	20241010	141300	126405090	13380	13380	13380	13380	0
410	20241010	141200	126405090	13380	13380	13380	13380	0
411	20241010	141100	126405090	13380	13380	13380	13380	2
412	20241010	141000	126378330	13380	13380	13380	13380	0
413	20241010	140900	126378330	13380	13380	13380	13380	1
414	20241010	140800	126364950	13330	13330	13330	13330	0
415	20241010	140700	126364950	13330	13330	13330	13330	51
416	20241010	140600	125685120	13340	13340	13340	13340	1
417	20241010	140500	125671780	13280	13280	13280	13280	1
418	20241010	140400	125658500	13280	13280	13280	13280	0
419	20241010	140300	125658500	13280	13310	13310	13280	834
420	20241010	140200	114580940	13320	13320	13320	13320	0
421	20241010	140100	114580940	13320	13370	13370	13320	171
422	20241010	140000	112301290	13380	13380	13380	13380	0
423	20241010	135900	112301290	13380	13380	13380	13380	0
424	20241010	135800	112301290	13380	13400	13400	13380	3
425	20241010	135700	112261110	13380	13380	13380	13380	0
426	20241010	135600	112261110	13380	13380	13380	13380	0
427	20241010	135500	112261110	13380	13380	13380	13380	0
428	20241010	135400	112261110	13380	13380	13380	13380	0
429	20241010	135300	112261110	13380	13400	13400	13380	3
430	20241010	135200	112220950	13390	13390	13390	13390	0
431	20241010	135100	112220950	13390	13390	13390	13390	0
432	20241010	135000	112220950	13390	13390	13390	13390	0
433	20241010	134900	112220950	13390	13390	13390	13390	2
434	20241010	134800	112194170	13410	13410	13410	13410	2
435	20241010	134700	112167350	13400	13400	13400	13400	0
436	20241010	134600	112167350	13400	13400	13400	13400	0
437	20241010	134500	112167350	13400	13400	13400	13400	1
438	20241010	134400	112153950	13400	13400	13400	13400	100
439	20241010	134300	110813950	13370	13380	13380	13370	2
440	20241010	134200	110787200	13390	13390	13390	13390	2
441	20241010	134100	110760420	13420	13400	13420	13400	150
442	20241010	134000	108747560	13390	13390	13390	13390	0
443	20241010	133900	108747560	13390	13390	13390	13390	0
444	20241010	133800	108747560	13390	13390	13390	13390	2
445	20241010	133700	108720780	13390	13390	13390	13390	0
446	20241010	133600	108720780	13390	13390	13390	13390	0
447	20241010	133500	108720780	13390	13390	13390	13390	2
448	20241010	133400	108694000	13380	13380	13380	13380	90
449	20241010	133300	107489800	13400	13400	13400	13400	0
450	20241010	133200	107489800	13400	13400	13400	13400	2
451	20241010	133100	107463000	13400	13400	13400	13400	0
452	20241010	133000	107463000	13400	13400	13400	13400	0
453	20241010	132900	107463000	13400	13400	13400	13400	0
454	20241010	132800	107463000	13400	13400	13400	13400	0
455	20241010	132700	107463000	13400	13400	13400	13400	3
456	20241010	132600	107422800	13400	13400	13400	13400	0
457	20241010	132500	107422800	13400	13400	13400	13400	2
458	20241010	132400	107396000	13400	13400	13400	13400	0
459	20241010	132300	107396000	13400	13400	13400	13400	0
460	20241010	132200	107396000	13400	13400	13400	13400	1
461	20241010	132100	107382600	13380	13380	13380	13380	0
462	20241010	132000	107382600	13380	13380	13380	13380	0
463	20241010	131900	107382600	13380	13380	13380	13380	2
464	20241010	131800	107355840	13390	13390	13390	13390	10
465	20241010	131700	107221940	13390	13400	13400	13390	6
466	20241010	131600	107141580	13390	13390	13390	13390	50
467	20241010	131500	106472080	13390	13390	13390	13390	0
468	20241010	131400	106472080	13390	13390	13390	13390	0
469	20241010	131300	106472080	13390	13390	13390	13390	0
470	20241010	131200	106472080	13390	13400	13400	13390	3
471	20241010	131100	106431890	13400	13400	13400	13400	0
472	20241010	131000	106431890	13400	13400	13400	13400	0
473	20241010	130900	106431890	13400	13400	13400	13400	2
474	20241010	130800	106405090	13390	13390	13390	13390	0
475	20241010	130700	106405090	13390	13390	13390	13390	0
476	20241010	130600	106405090	13390	13390	13390	13390	2
477	20241010	130500	106378310	13400	13400	13400	13400	0
478	20241010	130400	106378310	13400	13400	13400	13400	1
479	20241010	130300	106364910	13400	13400	13400	13400	0
480	20241010	130200	106364910	13400	13400	13400	13400	0
481	20241010	130100	106364910	13400	13400	13400	13400	2
482	20241010	130000	106338110	13390	13390	13390	13390	0
483	20241010	125900	106338110	13390	13390	13390	13390	3
484	20241010	125800	106297940	13380	13380	13380	13380	0
485	20241010	125700	106297940	13380	13380	13380	13380	2
486	20241010	125600	106271180	13380	13380	13380	13380	1
487	20241010	125500	106257800	13340	13340	13340	13340	0
488	20241010	125400	106257800	13340	13340	13340	13340	0
489	20241010	125300	106257800	13340	13370	13370	13340	48
490	20241010	125200	105617420	13390	13390	13390	13390	1
491	20241010	125100	105604030	13390	13390	13390	13390	1
492	20241010	125000	105590640	13380	13380	13380	13380	0
493	20241010	124900	105590640	13380	13380	13380	13380	0
494	20241010	124800	105590640	13380	13380	13380	13380	1
495	20241010	124700	105577260	13440	13440	13440	13440	0
496	20241010	124600	105577260	13440	13380	13490	13380	9
497	20241010	124500	105456490	13370	13370	13370	13370	0
498	20241010	124400	105456490	13370	13370	13430	13370	332
499	20241010	124300	100997910	13410	13430	13430	13410	4
500	20241010	124200	100944230	13430	13420	13430	13420	93
501	20241010	124100	99696140	13420	13420	13420	13420	0
502	20241010	124000	99696140	13420	13420	13420	13420	1
503	20241010	123900	99682720	13410	13410	13410	13410	0
504	20241010	123800	99682720	13410	13410	13410	13410	3
505	20241010	123700	99642490	13380	13380	13380	13380	0
506	20241010	123600	99642490	13380	13380	13380	13380	0
507	20241010	123500	99642490	13380	13380	13380	13380	1
508	20241010	123400	99629110	13340	13340	13340	13340	0
509	20241010	123300	99629110	13340	13340	13340	13340	0
510	20241010	123200	99629110	13340	13340	13340	13340	7
511	20241010	123100	99535730	13340	13370	13370	13340	18
512	20241010	123000	99295560	13400	13390	13400	13390	12
513	20241010	122900	99134780	13380	13380	13380	13380	0
514	20241010	122800	99134780	13380	13380	13380	13380	0
515	20241010	122700	99134780	13380	13380	13380	13380	1
516	20241010	122600	99121400	13330	13330	13330	13330	0
517	20241010	122500	99121400	13330	13330	13330	13330	1
518	20241010	122400	99108070	13340	13340	13340	13340	0
519	20241010	122300	99108070	13340	13340	13340	13340	1
520	20241010	122200	99094730	13390	13420	13420	13390	4
521	20241010	122100	99041080	13420	13420	13420	13420	0
522	20241010	122000	99041080	13420	13420	13420	13420	0
523	20241010	121900	99041080	13420	13420	13420	13420	2
524	20241010	121800	99014240	13400	13400	13400	13400	0
525	20241010	121700	99014240	13400	13400	13400	13400	0
526	20241010	121600	99014240	13400	13400	13400	13400	1
527	20241010	121500	99000840	13410	13410	13410	13410	0
528	20241010	121400	99000840	13410	13410	13410	13410	0
529	20241010	121300	99000840	13410	13410	13410	13410	1
530	20241010	121200	98987430	13410	13410	13410	13410	3
531	20241010	121100	98947200	13410	13410	13410	13410	0
532	20241010	121000	98947200	13410	13410	13410	13410	0
533	20241010	120900	98947200	13410	13410	13410	13410	0
534	20241010	120800	98947200	13410	13410	13410	13410	0
535	20241010	120700	98947200	13410	13410	13410	13410	0
536	20241010	120600	98947200	13410	13420	13420	13410	2
537	20241010	120500	98920370	13420	13420	13420	13420	0
538	20241010	120400	98920370	13420	13420	13420	13400	3
539	20241010	120300	98880130	13440	13440	13440	13440	0
540	20241010	120200	98880130	13440	13440	13440	13440	0
541	20241010	120100	98880130	13440	13450	13450	13440	3
542	20241010	120000	98839800	13440	13440	13440	13440	0
543	20241010	115900	98839800	13440	13440	13440	13440	0
544	20241010	115800	98839800	13440	13440	13440	13440	0
545	20241010	115700	98839800	13440	13440	13440	13440	0
546	20241010	115600	98839800	13440	13460	13460	13440	4
547	20241010	115500	98786000	13460	13460	13460	13460	0
548	20241010	115400	98786000	13460	13460	13460	13460	0
549	20241010	115300	98786000	13460	13450	13460	13450	111
550	20241010	115200	97292140	13450	13450	13450	13450	100
551	20241010	115100	95947140	13440	13440	13440	13440	2
552	20241010	115000	95920260	13440	13440	13440	13440	0
553	20241010	114900	95920260	13440	13440	13440	13440	1
554	20241010	114800	95906820	13450	13450	13450	13450	0
555	20241010	114700	95906820	13450	13450	13450	13450	0
556	20241010	114600	95906820	13450	13470	13470	13450	3
557	20241010	114500	95866450	13460	13460	13460	13460	0
558	20241010	114400	95866450	13460	13460	13460	13460	0
559	20241010	114300	95866450	13460	13460	13460	13460	2
560	20241010	114200	95839530	13450	13450	13450	13450	0
561	20241010	114100	95839530	13450	13450	13450	13450	0
562	20241010	114000	95839530	13450	13450	13450	13450	2
563	20241010	113900	95812630	13450	13450	13450	13450	500
564	20241010	113800	89087630	13440	13440	13440	13440	1
565	20241010	113700	89074190	13460	13460	13460	13460	0
566	20241010	113600	89074190	13460	13460	13460	13460	0
567	20241010	113500	89074190	13460	13460	13460	13460	0
568	20241010	113400	89074190	13460	13460	13460	13460	0
569	20241010	113300	89074190	13460	13480	13480	13460	3
570	20241010	113200	89033790	13450	13450	13450	13450	0
571	20241010	113100	89033790	13450	13470	13470	13450	2
572	20241010	113000	89006870	13470	13470	13470	13470	1
573	20241010	112900	88993400	13440	13440	13440	13440	0
574	20241010	112800	88993400	13440	13440	13440	13440	0
575	20241010	112700	88993400	13440	13440	13440	13440	1
576	20241010	112600	88979960	13450	13450	13450	13450	0
577	20241010	112500	88979960	13450	13450	13450	13450	0
578	20241010	112400	88979960	13450	13450	13450	13450	0
579	20241010	112300	88979960	13450	13450	13450	13450	0
580	20241010	112200	88979960	13450	13470	13470	13450	4
581	20241010	112100	88926120	13440	13440	13440	13440	0
582	20241010	112000	88926120	13440	13440	13440	13440	1
583	20241010	111900	88912680	13420	13420	13420	13420	0
584	20241010	111800	88912680	13420	13420	13420	13420	0
585	20241010	111700	88912680	13420	13420	13420	13420	0
586	20241010	111600	88912680	13420	13420	13420	13420	0
587	20241010	111500	88912680	13420	13430	13430	13420	101
588	20241010	111400	87557240	13450	13450	13450	13450	63
589	20241010	111300	86709890	13440	13440	13440	13440	0
590	20241010	111200	86709890	13440	13460	13460	13440	102
591	20241010	111100	85336990	13460	13450	13460	13450	200
592	20241010	111000	82645050	13430	13430	13430	13430	0
593	20241010	110900	82645050	13430	13430	13430	13430	1
594	20241010	110800	82631620	13430	13430	13430	13430	2
595	20241010	110700	82604760	13440	13440	13440	13440	0
596	20241010	110600	82604760	13440	13440	13440	13440	0
597	20241010	110500	82604760	13440	13440	13440	13440	0
598	20241010	110400	82604760	13440	13450	13450	13440	3
599	20241010	110300	82564420	13450	13450	13450	13450	0
600	20241010	110200	82564420	13450	13450	13450	13450	0
601	20241010	110100	82564420	13450	13450	13450	13450	1
602	20241010	110000	82550970	13430	13460	13460	13430	52
603	20241010	105900	81851140	13460	13470	13470	13460	3
604	20241010	105800	81810740	13420	13420	13420	13420	0
605	20241010	105700	81810740	13420	13420	13420	13420	0
606	20241010	105600	81810740	13420	13420	13420	13420	0
607	20241010	105500	81810740	13420	13420	13420	13420	0
608	20241010	105400	81810740	13420	13420	13420	13420	0
609	20241010	105300	81810740	13420	13420	13420	13420	0
610	20241010	105200	81810740	13420	13420	13420	13420	0
611	20241010	105100	81810740	13420	13420	13420	13420	1
612	20241010	105000	81797320	13390	13390	13390	13390	0
613	20241010	104900	81797320	13390	13390	13390	13390	0
614	20241010	104800	81797320	13390	13390	13390	13390	0
615	20241010	104700	81797320	13390	13390	13390	13390	0
616	20241010	104600	81797320	13390	13390	13390	13390	0
617	20241010	104500	81797320	13390	13390	13390	13390	0
618	20241010	104400	81797320	13390	13390	13390	13390	0
619	20241010	104300	81797320	13390	13390	13390	13390	1
620	20241010	104200	81783930	13340	13340	13340	13340	7
621	20241010	104100	81690550	13340	13340	13340	13340	4
622	20241010	104000	81637190	13340	13340	13340	13340	0
623	20241010	103900	81637190	13340	13340	13340	13340	0
624	20241010	103800	81637190	13340	13340	13340	13340	0
625	20241010	103700	81637190	13340	13340	13340	13340	0
626	20241010	103600	81637190	13340	13340	13340	13340	1
627	20241010	103500	81623850	13350	13360	13360	13350	102
628	20241010	103400	80261580	13500	13500	13500	13500	0
629	20241010	103300	80261580	13500	13500	13500	13500	0
630	20241010	103200	80261580	13500	13330	13500	13330	259
631	20241010	103100	76803850	13270	13270	13270	13270	0
632	20241010	103000	76803850	13270	13270	13270	13270	0
633	20241010	102900	76803850	13270	13290	13290	13260	511
634	20241010	102800	70026180	13330	13330	13330	13330	0
635	20241010	102700	70026180	13330	13330	13330	13330	0
636	20241010	102600	70026180	13330	13330	13330	13330	2
637	20241010	102500	69999520	13260	13260	13260	13260	0
638	20241010	102400	69999520	13260	13260	13260	13260	0
639	20241010	102300	69999520	13260	13300	13300	13260	265
640	20241010	102200	66479890	13330	13330	13330	13330	0
641	20241010	102100	66479890	13330	13330	13330	13330	1
642	20241010	102000	66466560	13330	13330	13330	13330	1
643	20241010	101900	66453230	13330	13330	13330	13330	0
644	20241010	101800	66453230	13330	13330	13330	13330	0
645	20241010	101700	66453230	13330	13330	13330	13330	0
646	20241010	101600	66453230	13330	13330	13330	13330	0
647	20241010	101500	66453230	13330	13330	13330	13330	0
648	20241010	101400	66453230	13330	13330	13330	13330	0
649	20241010	101300	66453230	13330	13330	13330	13330	0
650	20241010	101200	66453230	13330	13330	13330	13330	0
651	20241010	101100	66453230	13330	13330	13330	13330	0
652	20241010	101000	66453230	13330	13330	13330	13330	0
653	20241010	100900	66453230	13330	13330	13330	13330	1
654	20241010	100800	66439900	13330	13330	13330	13330	1
655	20241010	100700	66426570	13330	13330	13330	13330	2
656	20241010	100600	66399910	13330	13330	13330	13330	2
657	20241010	100500	66373250	13320	13320	13320	13320	0
658	20241010	100400	66373250	13320	13320	13320	13320	0
659	20241010	100300	66373250	13320	13320	13320	13320	1
660	20241010	100200	66359930	13320	13330	13350	13290	419
661	20241010	100100	60778530	13320	13320	13320	13320	0
662	20241010	100000	60778530	13320	13320	13320	13320	0
663	20241010	095900	60778530	13320	13320	13320	13320	0
664	20241010	095800	60778530	13320	13310	13380	13310	366
665	20241010	095700	55897870	13320	13340	13340	13210	1051
666	20241010	095600	41982820	13370	13370	13370	13370	5
667	20241010	095500	41915970	13380	13380	13380	13380	5
668	20241010	095400	41849070	13380	13380	13380	13380	80
669	20241010	095300	40778670	13430	13470	13470	13430	799
670	20241010	095200	30030990	13490	13490	13490	13490	0
671	20241010	095100	30030990	13490	13490	13490	13490	0
672	20241010	095000	30030990	13490	13490	13490	13490	0
673	20241010	094900	30030990	13490	13490	13490	13490	0
674	20241010	094800	30030990	13490	13490	13490	13490	0
675	20241010	094700	30030990	13490	13480	13490	13480	50
676	20241010	094600	29356540	13460	13460	13460	13460	33
677	20241010	094500	28912360	13490	13490	13490	13490	0
678	20241010	094400	28912360	13490	13490	13490	13490	0
679	20241010	094300	28912360	13490	13490	13490	13490	1
680	20241010	094200	28898870	13490	13490	13490	13490	17
681	20241010	094100	28669540	13500	13500	13500	13500	0
682	20241010	094000	28669540	13500	13500	13500	13500	0
683	20241010	093900	28669540	13500	13500	13500	13500	0
684	20241010	093800	28669540	13500	13500	13500	13500	0
685	20241010	093700	28669540	13500	13500	13500	13500	0
686	20241010	093600	28669540	13500	13500	13500	13500	0
687	20241010	093500	28669540	13500	13490	13500	13490	100
688	20241010	093400	27319590	13470	13470	13470	13470	177
689	20241010	093300	24935400	13500	13510	13510	13500	9
690	20241010	093200	24813890	13530	13530	13530	13530	9
691	20241010	093100	24692120	13530	13530	13530	13530	1
692	20241010	093000	24678590	13500	13500	13500	13500	0
693	20241010	092900	24678590	13500	13500	13500	13500	0
694	20241010	092800	24678590	13500	13500	13500	13500	0
695	20241010	092700	24678590	13500	13500	13500	13500	0
696	20241010	092600	24678590	13500	13540	13550	13500	165
697	20241010	092500	22446180	13530	13530	13530	13530	1
698	20241010	092400	22432650	13530	13530	13530	13530	0
699	20241010	092300	22432650	13530	13500	13530	13500	21
700	20241010	092200	22149120	13500	13480	13500	13480	54
701	20241010	092100	21420160	13480	13480	13480	13480	0
702	20241010	092000	21420160	13480	13480	13480	13480	50
703	20241010	091900	20746160	13500	13500	13500	13500	50
704	20241010	091800	20071160	13480	13480	13480	13480	150
705	20241010	091700	18049160	13530	13560	13560	13530	383
706	20241010	091600	12862180	13600	13600	13600	13600	0
707	20241010	091500	12862180	13600	13600	13600	13600	0
708	20241010	091400	12862180	13600	13600	13600	13600	0
709	20241010	091300	12862180	13600	13600	13600	13600	0
710	20241010	091200	12862180	13600	13600	13600	13600	0
711	20241010	091100	12862180	13600	13610	13610	13600	51
712	20241010	091000	12168570	13600	13600	13600	13600	0
713	20241010	090900	12168570	13600	13600	13600	13600	100
714	20241010	090800	10808570	13570	13570	13570	13570	0
715	20241010	090700	10808570	13570	13570	13570	13570	1
716	20241010	090600	10795000	13550	13550	13550	13550	0
717	20241010	090500	10795000	13550	13550	13550	13550	0
718	20241010	090400	10795000	13550	13550	13550	13550	0
719	20241010	090300	10795000	13550	13550	13550	13540	203
720	20241010	090200	8044370	13530	13530	13530	13530	0
721	20241010	090100	8044370	13530	13540	13540	13530	486
722	20241010	090000	1463960	13550	13550	13690	13550	108