KissMeData/036220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192000	187264320	12890	12890	12890	12890	54
3	20241014	191900	187264320	12890	12890	12890	12890	0
4	20241014	191800	187264320	12890	12890	12890	12890	0
5	20241014	191700	187264320	12890	12890	12890	12890	0
6	20241014	191600	187264320	12890	12890	12890	12890	0
7	20241014	191500	187264320	12890	12890	12890	12890	0
8	20241014	191400	187264320	12890	12890	12890	12890	0
9	20241014	191300	187264320	12890	12890	12890	12890	0
10	20241014	191200	187264320	12890	12890	12890	12890	0
11	20241014	191100	187264320	12890	12890	12890	12890	0
12	20241014	191000	187264320	12890	12890	12890	12890	0
13	20241014	190900	187264320	12890	12890	12890	12890	0
14	20241014	190800	187264320	12890	12890	12890	12890	0
15	20241014	190700	187264320	12890	12890	12890	12890	0
16	20241014	190600	187264320	12890	12890	12890	12890	0
17	20241014	190500	187264320	12890	12890	12890	12890	0
18	20241014	190400	187264320	12890	12890	12890	12890	0
19	20241014	190300	187264320	12890	12890	12890	12890	0
20	20241014	190200	187264320	12890	12890	12890	12890	0
21	20241014	190100	187264320	12890	12890	12890	12890	0
22	20241014	190000	187264320	12890	12890	12890	12890	0
23	20241014	185900	187264320	12890	12890	12890	12890	0
24	20241014	185800	187264320	12890	12890	12890	12890	0
25	20241014	185700	187264320	12890	12890	12890	12890	0
26	20241014	185600	187264320	12890	12890	12890	12890	0
27	20241014	185500	187264320	12890	12890	12890	12890	0
28	20241014	185400	187264320	12890	12890	12890	12890	0
29	20241014	185300	187264320	12890	12890	12890	12890	0
30	20241014	185200	187264320	12890	12890	12890	12890	0
31	20241014	185100	187264320	12890	12890	12890	12890	0
32	20241014	185000	187264320	12890	12890	12890	12890	54
33	20241014	184900	187264320	12890	12890	12890	12890	0
34	20241014	184800	187264320	12890	12890	12890	12890	0
35	20241014	184700	187264320	12890	12890	12890	12890	0
36	20241014	184600	187264320	12890	12890	12890	12890	0
37	20241014	184500	187264320	12890	12890	12890	12890	0
38	20241014	184400	187264320	12890	12890	12890	12890	0
39	20241014	184300	187264320	12890	12890	12890	12890	0
40	20241014	184200	187264320	12890	12890	12890	12890	0
41	20241014	184100	187264320	12890	12890	12890	12890	0
42	20241014	184000	187264320	12890	12890	12890	12890	0
43	20241014	183900	187264320	12890	12890	12890	12890	0
44	20241014	183800	187264320	12890	12890	12890	12890	0
45	20241014	183700	187264320	12890	12890	12890	12890	0
46	20241014	183600	187264320	12890	12890	12890	12890	0
47	20241014	183500	187264320	12890	12890	12890	12890	0
48	20241014	183400	187264320	12890	12890	12890	12890	0
49	20241014	183300	187264320	12890	12890	12890	12890	0
50	20241014	183200	187264320	12890	12890	12890	12890	0
51	20241014	183100	187264320	12890	12890	12890	12890	0
52	20241014	183000	187264320	12890	12890	12890	12890	0
53	20241014	182900	187264320	12890	12890	12890	12890	0
54	20241014	182800	187264320	12890	12890	12890	12890	0
55	20241014	182700	187264320	12890	12890	12890	12890	0
56	20241014	182600	187264320	12890	12890	12890	12890	0
57	20241014	182500	187264320	12890	12890	12890	12890	0
58	20241014	182400	187264320	12890	12890	12890	12890	0
59	20241014	182300	187264320	12890	12890	12890	12890	0
60	20241014	182200	187264320	12890	12890	12890	12890	0
61	20241014	182100	187264320	12890	12890	12890	12890	0
62	20241014	182000	187264320	12890	12890	12890	12890	54
63	20241014	181900	187264320	12890	12890	12890	12890	0
64	20241014	181800	187264320	12890	12890	12890	12890	0
65	20241014	181700	187264320	12890	12890	12890	12890	0
66	20241014	181600	187264320	12890	12890	12890	12890	0
67	20241014	181500	187264320	12890	12890	12890	12890	0
68	20241014	181400	187264320	12890	12890	12890	12890	0
69	20241014	181300	187264320	12890	12890	12890	12890	0
70	20241014	181200	187264320	12890	12890	12890	12890	0
71	20241014	181100	187264320	12890	12890	12890	12890	0
72	20241014	181000	187264320	12890	12890	12890	12890	0
73	20241014	180900	187264320	12890	12890	12890	12890	0
74	20241014	180800	187264320	12890	12890	12890	12890	0
75	20241014	180700	187264320	12890	12890	12890	12890	0
76	20241014	180600	187264320	12890	12890	12890	12890	0
77	20241014	180500	187264320	12890	12890	12890	12890	0
78	20241014	180400	187264320	12890	12890	12890	12890	0
79	20241014	180300	187264320	12890	12890	12890	12890	0
80	20241014	180200	187264320	12890	12890	12890	12890	0
81	20241014	180100	187264320	12890	12890	12890	12890	0
82	20241014	180000	187264320	12890	12890	12890	12890	0
83	20241014	175900	187264320	12890	12890	12890	12890	0
84	20241014	175800	187264320	12890	12890	12890	12890	0
85	20241014	175700	187264320	12890	12890	12890	12890	0
86	20241014	175600	187264320	12890	12890	12890	12890	0
87	20241014	175500	187264320	12890	12890	12890	12890	0
88	20241014	175400	187264320	12890	12890	12890	12890	0
89	20241014	175300	187264320	12890	12890	12890	12890	0
90	20241014	175200	187264320	12890	12890	12890	12890	0
91	20241014	175100	187264320	12890	12890	12890	12890	0
92	20241014	175000	187264320	12890	12890	12890	12890	54
93	20241014	174900	187264320	12890	12890	12890	12890	0
94	20241014	174800	187264320	12890	12890	12890	12890	0
95	20241014	174700	187264320	12890	12890	12890	12890	0
96	20241014	174600	187264320	12890	12890	12890	12890	0
97	20241014	174500	187264320	12890	12890	12890	12890	0
98	20241014	174400	187264320	12890	12890	12890	12890	0
99	20241014	174300	187264320	12890	12890	12890	12890	0
100	20241014	174200	187264320	12890	12890	12890	12890	0
101	20241014	174100	187264320	12890	12890	12890	12890	0
102	20241014	174000	187264320	12890	12890	12890	12890	0
103	20241014	173900	187264320	12890	12890	12890	12890	0
104	20241014	173800	187264320	12890	12890	12890	12890	0
105	20241014	173700	187264320	12890	12890	12890	12890	0
106	20241014	173600	187264320	12890	12890	12890	12890	0
107	20241014	173500	187264320	12890	12890	12890	12890	0
108	20241014	173400	187264320	12890	12890	12890	12890	0
109	20241014	173300	187264320	12890	12890	12890	12890	0
110	20241014	173200	187264320	12890	12890	12890	12890	0
111	20241014	173100	187264320	12890	12890	12890	12890	0
112	20241014	173000	187264320	12890	12890	12890	12890	0
113	20241014	172900	187264320	12890	12890	12890	12890	0
114	20241014	172800	187264320	12890	12890	12890	12890	0
115	20241014	172700	187264320	12890	12890	12890	12890	0
116	20241014	172600	187264320	12890	12890	12890	12890	0
117	20241014	172500	187264320	12890	12890	12890	12890	0
118	20241014	172400	187264320	12890	12890	12890	12890	0
119	20241014	172300	187264320	12890	12890	12890	12890	0
120	20241014	172200	187264320	12890	12890	12890	12890	0
121	20241014	172100	187264320	12890	12890	12890	12890	0
122	20241014	172000	187264320	12890	12890	12890	12890	54
123	20241014	171900	187264320	12890	12890	12890	12890	0
124	20241014	171800	187264320	12890	12890	12890	12890	0
125	20241014	171700	187264320	12890	12890	12890	12890	0
126	20241014	171600	187264320	12890	12890	12890	12890	0
127	20241014	171500	187264320	12890	12890	12890	12890	0
128	20241014	171400	187264320	12890	12890	12890	12890	0
129	20241014	171300	187264320	12890	12890	12890	12890	0
130	20241014	171200	187264320	12890	12890	12890	12890	0
131	20241014	171100	187264320	12890	12890	12890	12890	0
132	20241014	171000	187264320	12890	12890	12890	12890	0
133	20241014	170900	187264320	12890	12890	12890	12890	0
134	20241014	170800	187264320	12890	12890	12890	12890	0
135	20241014	170700	187264320	12890	12890	12890	12890	0
136	20241014	170600	187264320	12890	12890	12890	12890	0
137	20241014	170500	187264320	12890	12890	12890	12890	0
138	20241014	170400	187264320	12890	12890	12890	12890	0
139	20241014	170300	187264320	12890	12890	12890	12890	0
140	20241014	170200	187264320	12890	12890	12890	12890	0
141	20241014	170100	187264320	12890	12890	12890	12890	0
142	20241014	170000	187264320	12890	12890	12890	12890	0
143	20241014	165900	187264320	12890	12890	12890	12890	0
144	20241014	165800	187264320	12890	12890	12890	12890	0
145	20241014	165700	187264320	12890	12890	12890	12890	0
146	20241014	165600	187264320	12890	12890	12890	12890	0
147	20241014	165500	187264320	12890	12890	12890	12890	0
148	20241014	165400	187264320	12890	12890	12890	12890	0
149	20241014	165300	187264320	12890	12890	12890	12890	0
150	20241014	165200	187264320	12890	12890	12890	12890	0
151	20241014	165100	187264320	12890	12890	12890	12890	0
152	20241014	165000	187264320	12890	12890	12890	12890	54
153	20241014	164900	187264320	12890	12890	12890	12890	0
154	20241014	164800	187264320	12890	12890	12890	12890	0
155	20241014	164700	187264320	12890	12890	12890	12890	0
156	20241014	164600	187264320	12890	12890	12890	12890	0
157	20241014	164500	187264320	12890	12890	12890	12890	0
158	20241014	164400	187264320	12890	12890	12890	12890	0
159	20241014	164300	187264320	12890	12890	12890	12890	0
160	20241014	164200	187264320	12890	12890	12890	12890	0
161	20241014	164100	187264320	12890	12890	12890	12890	0
162	20241014	164000	187264320	12890	12890	12890	12890	0
163	20241014	163900	187264320	12890	12890	12890	12890	0
164	20241014	163800	187264320	12890	12890	12890	12890	0
165	20241014	163700	187264320	12890	12890	12890	12890	0
166	20241014	163600	187264320	12890	12890	12890	12890	0
167	20241014	163500	187264320	12890	12890	12890	12890	0
168	20241014	163400	187264320	12890	12890	12890	12890	0
169	20241014	163300	187264320	12890	12890	12890	12890	0
170	20241014	163200	187264320	12890	12890	12890	12890	0
171	20241014	163100	187264320	12890	12890	12890	12890	0
172	20241014	163000	187264320	12890	12890	12890	12890	0
173	20241014	162900	187264320	12890	12890	12890	12890	0
174	20241014	162800	187264320	12890	12890	12890	12890	0
175	20241014	162700	187264320	12890	12890	12890	12890	0
176	20241014	162600	187264320	12890	12890	12890	12890	0
177	20241014	162500	187264320	12890	12890	12890	12890	0
178	20241014	162400	187264320	12890	12890	12890	12890	0
179	20241014	162300	187264320	12890	12890	12890	12890	0
180	20241014	162200	187264320	12890	12890	12890	12890	0
181	20241014	162100	187264320	12890	12890	12890	12890	0
182	20241014	162000	187264320	12890	12890	12890	12890	54
183	20241014	161900	187264320	12890	12890	12890	12890	0
184	20241014	161800	187264320	12890	12890	12890	12890	0
185	20241014	161700	187264320	12890	12890	12890	12890	0
186	20241014	161600	187264320	12890	12890	12890	12890	0
187	20241014	161500	187264320	12890	12890	12890	12890	0
188	20241014	161400	187264320	12890	12890	12890	12890	0
189	20241014	161300	187264320	12890	12890	12890	12890	0
190	20241014	161200	187264320	12890	12890	12890	12890	0
191	20241014	161100	187264320	12890	12890	12890	12890	0
192	20241014	161000	187264320	12890	12890	12890	12890	0
193	20241014	160900	187264320	12890	12890	12890	12890	0
194	20241014	160800	187264320	12890	12890	12890	12890	0
195	20241014	160700	187264320	12890	12890	12890	12890	0
196	20241014	160600	187264320	12890	12890	12890	12890	0
197	20241014	160500	187264320	12890	12890	12890	12890	0
198	20241014	160400	187264320	12890	12890	12890	12890	0
199	20241014	160300	187264320	12890	12890	12890	12890	0
200	20241014	160200	187264320	12890	12890	12890	12890	0
201	20241014	160100	187264320	12890	12890	12890	12890	0
202	20241014	160000	187264320	12890	12890	12890	12890	0
203	20241014	155900	187264320	12890	12890	12890	12890	0
204	20241014	155800	187264320	12890	12890	12890	12890	0
205	20241014	155700	187264320	12890	12890	12890	12890	0
206	20241014	155600	187264320	12890	12890	12890	12890	0
207	20241014	155500	187264320	12890	12890	12890	12890	0
208	20241014	155400	187264320	12890	12890	12890	12890	0
209	20241014	155300	187264320	12890	12890	12890	12890	0
210	20241014	155200	187264320	12890	12890	12890	12890	0
211	20241014	155100	187264320	12890	12890	12890	12890	0
212	20241014	155000	187264320	12890	12890	12890	12890	54
213	20241014	154900	187264320	12890	12890	12890	12890	0
214	20241014	154800	187264320	12890	12890	12890	12890	0
215	20241014	154700	187264320	12890	12890	12890	12890	0
216	20241014	154600	187264320	12890	12890	12890	12890	0
217	20241014	154500	187264320	12890	12890	12890	12890	0
218	20241014	154400	187264320	12890	12890	12890	12890	0
219	20241014	154300	187264320	12890	12890	12890	12890	0
220	20241014	154200	187264320	12890	12890	12890	12890	0
221	20241014	154100	187264320	12890	12890	12890	12890	0
222	20241014	154000	187264320	12890	12890	12890	12890	0
223	20241014	153900	187264320	12890	12890	12890	12890	0
224	20241014	153800	187264320	12890	12890	12890	12890	0
225	20241014	153700	187264320	12890	12890	12890	12890	0
226	20241014	153600	187264320	12890	12890	12890	12890	0
227	20241014	153500	187264320	12890	12890	12890	12890	0
228	20241014	153400	187264320	12890	12890	12890	12890	0
229	20241014	153300	187264320	12890	12890	12890	12890	0
230	20241014	153200	187264320	12890	12890	12890	12890	0
231	20241014	153100	187264320	12890	12890	12890	12890	0
232	20241014	153000	187264320	12890	12890	12890	12890	54
233	20241014	152900	186568260	12890	12890	12890	12890	0
234	20241014	152800	186568260	12890	12890	12890	12890	0
235	20241014	152700	186568260	12890	12890	12890	12890	0
236	20241014	152600	186568260	12890	12890	12890	12890	0
237	20241014	152500	186568260	12890	12890	12890	12890	0
238	20241014	152400	186568260	12890	12890	12890	12890	0
239	20241014	152300	186568260	12890	12890	12890	12890	0
240	20241014	152200	186568260	12890	12890	12890	12890	0
241	20241014	152100	186568260	12890	12890	12890	12890	0
242	20241014	152000	186568260	12890	12890	12890	12890	0
243	20241014	151900	186568260	12890	12890	12890	12890	0
244	20241014	151800	186568260	12890	12890	12890	12890	21
245	20241014	151700	186297570	12890	12890	12890	12890	350
246	20241014	151600	181786070	12900	12840	12900	12840	15
247	20241014	151500	181592910	12840	12820	12840	12820	1647
248	20241014	151400	160470890	12820	12810	12820	12810	2
249	20241014	151300	160445260	12820	12820	12820	12820	0
250	20241014	151200	160445260	12820	12800	12820	12800	11
251	20241014	151100	160304440	12800	12800	12800	12800	10
252	20241014	151000	160176440	12820	12780	12820	12780	6
253	20241014	150900	160099600	12820	12820	12820	12820	0
254	20241014	150800	160099600	12820	12820	12820	12820	0
255	20241014	150700	160099600	12820	12820	12820	12820	0
256	20241014	150600	160099600	12820	12800	12820	12800	100
257	20241014	150500	158817700	12800	12820	12820	12800	11
258	20241014	150400	158676800	12820	12820	12820	12820	1
259	20241014	150300	158663980	12820	12820	12820	12820	0
260	20241014	150200	158663980	12820	12820	12820	12820	4
261	20241014	150100	158612700	12820	12820	12820	12820	0
262	20241014	150000	158612700	12820	12820	12820	12820	1
263	20241014	145900	158599880	12820	12820	12820	12820	0
264	20241014	145800	158599880	12820	12820	12820	12820	0
265	20241014	145700	158599880	12820	12820	12820	12820	10
266	20241014	145600	158471680	12820	12820	12820	12820	10
267	20241014	145500	158343480	12820	12820	12820	12820	1
268	20241014	145400	158330660	12820	12820	12820	12820	0
269	20241014	145300	158330660	12820	12820	12820	12820	0
270	20241014	145200	158330660	12820	12820	12820	12820	0
271	20241014	145100	158330660	12820	12780	12820	12750	84
272	20241014	145000	157257820	12820	12820	12820	12820	0
273	20241014	144900	157257820	12820	12820	12820	12820	0
274	20241014	144800	157257820	12820	12820	12820	12820	0
275	20241014	144700	157257820	12820	12820	12820	12820	0
276	20241014	144600	157257820	12820	12820	12820	12820	0
277	20241014	144500	157257820	12820	12820	12820	12820	0
278	20241014	144400	157257820	12820	12820	12820	12820	0
279	20241014	144300	157257820	12820	12820	12820	12820	0
280	20241014	144200	157257820	12820	12820	12820	12820	0
281	20241014	144100	157257820	12820	12820	12820	12820	0
282	20241014	144000	157257820	12820	12820	12820	12820	2
283	20241014	143900	157232180	12800	12800	12800	12800	0
284	20241014	143800	157232180	12800	12800	12800	12800	0
285	20241014	143700	157232180	12800	12800	12800	12800	0
286	20241014	143600	157232180	12800	12800	12800	12800	0
287	20241014	143500	157232180	12800	12800	12800	12800	74
288	20241014	143400	156284980	12800	12800	12800	12800	0
289	20241014	143300	156284980	12800	12800	12800	12800	0
290	20241014	143200	156284980	12800	12800	12800	12800	0
291	20241014	143100	156284980	12800	12800	12800	12800	0
292	20241014	143000	156284980	12800	12800	12800	12800	0
293	20241014	142900	156284980	12800	12800	12800	12800	0
294	20241014	142800	156284980	12800	12800	12800	12800	33
295	20241014	142700	155862580	12800	12800	12800	12800	5
296	20241014	142600	155798580	12800	12800	12800	12800	0
297	20241014	142500	155798580	12800	12800	12800	12800	1
298	20241014	142400	155785780	12770	12800	12800	12770	121
299	20241014	142300	154240580	12800	12800	12800	12800	0
300	20241014	142200	154240580	12800	12780	12800	12770	144
301	20241014	142100	152401310	12790	12790	12790	12790	67
302	20241014	142000	151544380	12800	12800	12800	12800	4
303	20241014	141900	151493180	12820	12820	12820	12820	0
304	20241014	141800	151493180	12820	12820	12820	12820	2
305	20241014	141700	151467540	12830	12830	12830	12830	0
306	20241014	141600	151467540	12830	12830	12830	12830	5
307	20241014	141500	151403390	12830	12830	12830	12830	2
308	20241014	141400	151377730	12840	12840	12840	12840	0
309	20241014	141300	151377730	12840	12840	12840	12840	0
310	20241014	141200	151377730	12840	12840	12840	12840	114
311	20241014	141100	149913970	12840	12840	12840	12840	2
312	20241014	141000	149888290	12800	12800	12800	12800	80
313	20241014	140900	148864290	12800	12820	12820	12800	200
314	20241014	140800	146303280	12840	12840	12840	12840	0
315	20241014	140700	146303280	12840	12840	12840	12840	110
316	20241014	140600	144890880	12840	12840	12840	12840	51
317	20241014	140500	144236040	12840	12840	12840	12840	103
318	20241014	140400	142913520	12840	12840	12840	12840	49
319	20241014	140300	142284360	12840	12840	12840	12840	1
320	20241014	140200	142271520	12840	12840	12840	12840	229
321	20241014	140100	139331160	12840	12840	12840	12840	0
322	20241014	140000	139331160	12840	12840	12840	12840	0
323	20241014	135900	139331160	12840	12840	12840	12840	0
324	20241014	135800	139331160	12840	12840	12840	12840	0
325	20241014	135700	139331160	12840	12840	12840	12840	21
326	20241014	135600	139061520	12840	12840	12840	12840	11
327	20241014	135500	138920280	12840	12840	12840	12840	9
328	20241014	135400	138804720	12840	12840	12840	12840	11
329	20241014	135300	138663480	12840	12850	12850	12830	186
330	20241014	135200	136276040	12850	12870	12870	12850	42
331	20241014	135100	135735940	12870	12870	12870	12870	0
332	20241014	135000	135735940	12870	12870	12870	12870	0
333	20241014	134900	135735940	12870	12870	12870	12870	60
334	20241014	134800	134963740	12880	12890	12890	12880	25
335	20241014	134700	134641690	12870	12870	12870	12870	155
336	20241014	134600	132646840	12890	12890	12890	12890	48
337	20241014	134500	132028120	12890	12890	12890	12890	0
338	20241014	134400	132028120	12890	12890	12890	12890	11
339	20241014	134300	131886330	12920	12920	12920	12920	1
340	20241014	134200	131873410	12920	12920	12920	12920	0
341	20241014	134100	131873410	12920	12920	12920	12920	175
342	20241014	134000	129612410	12920	12920	12920	12920	19
343	20241014	133900	129366930	12920	12920	12920	12920	0
344	20241014	133800	129366930	12920	12920	12920	12920	0
345	20241014	133700	129366930	12920	12920	12920	12920	0
346	20241014	133600	129366930	12920	12920	12920	12920	0
347	20241014	133500	129366930	12920	12920	12920	12920	0
348	20241014	133400	129366930	12920	12920	12920	12920	0
349	20241014	133300	129366930	12920	12920	12920	12920	0
350	20241014	133200	129366930	12920	12920	12920	12920	0
351	20241014	133100	129366930	12920	12920	12920	12920	0
352	20241014	133000	129366930	12920	12920	12920	12920	0
353	20241014	132900	129366930	12920	12920	12920	12920	1
354	20241014	132800	129354010	12920	12920	12920	12920	0
355	20241014	132700	129354010	12920	12920	12920	12920	0
356	20241014	132600	129354010	12920	12920	12920	12920	0
357	20241014	132500	129354010	12920	12920	12920	12920	0
358	20241014	132400	129354010	12920	12920	12920	12920	0
359	20241014	132300	129354010	12920	12920	12920	12920	0
360	20241014	132200	129354010	12920	12920	12920	12920	0
361	20241014	132100	129354010	12920	12920	12920	12920	0
362	20241014	132000	129354010	12920	12920	12920	12920	0
363	20241014	131900	129354010	12920	12920	12920	12920	0
364	20241014	131800	129354010	12920	12920	12920	12920	0
365	20241014	131700	129354010	12920	12920	12920	12920	8
366	20241014	131600	129250650	12920	12920	12920	12920	1
367	20241014	131500	129237730	12850	12850	12850	12850	8
368	20241014	131400	129134930	12850	12850	12850	12850	4
369	20241014	131300	129083530	12850	12850	12850	12850	0
370	20241014	131200	129083530	12850	12850	12850	12850	0
371	20241014	131100	129083530	12850	12850	12850	12850	0
372	20241014	131000	129083530	12850	12850	12850	12850	70
373	20241014	130900	128184030	12850	12850	12850	12850	0
374	20241014	130800	128184030	12850	12850	12850	12850	0
375	20241014	130700	128184030	12850	12850	12850	12850	0
376	20241014	130600	128184030	12850	12850	12850	12850	0
377	20241014	130500	128184030	12850	12850	12850	12850	185
378	20241014	130400	125806780	12920	12920	12920	12920	0
379	20241014	130300	125806780	12920	12920	12920	12920	0
380	20241014	130200	125806780	12920	12920	12920	12920	0
381	20241014	130100	125806780	12920	12920	12920	12920	0
382	20241014	130000	125806780	12920	12920	12920	12920	1
383	20241014	125900	125793860	12920	12920	12920	12920	0
384	20241014	125800	125793860	12920	12920	12920	12920	0
385	20241014	125700	125793860	12920	12920	12920	12920	0
386	20241014	125600	125793860	12920	12900	12920	12900	15
387	20241014	125500	125600160	12920	12920	12920	12920	2
388	20241014	125400	125574320	12900	12900	12900	12900	100
389	20241014	125300	124284320	12900	12900	12900	12900	29
390	20241014	125200	123910220	12900	12900	12900	12900	0
391	20241014	125100	123910220	12900	12900	12900	12900	0
392	20241014	125000	123910220	12900	12900	12900	12900	0
393	20241014	124900	123910220	12900	12900	12900	12900	0
394	20241014	124800	123910220	12900	12900	12900	12900	0
395	20241014	124700	123910220	12900	12900	12900	12900	0
396	20241014	124600	123910220	12900	12900	12900	12900	6
397	20241014	124500	123832820	12900	12840	12900	12840	10
398	20241014	124400	123704360	12900	12900	12900	12900	0
399	20241014	124300	123704360	12900	12900	12900	12900	0
400	20241014	124200	123704360	12900	12900	12900	12900	0
401	20241014	124100	123704360	12900	12900	12900	12900	0
402	20241014	124000	123704360	12900	12900	12900	12900	0
403	20241014	123900	123704360	12900	12900	12900	12900	0
404	20241014	123800	123704360	12900	12900	12900	12900	0
405	20241014	123700	123704360	12900	12900	12900	12900	4
406	20241014	123600	123652760	12920	12920	12920	12920	0
407	20241014	123500	123652760	12920	12920	12920	12920	0
408	20241014	123400	123652760	12920	12920	12920	12920	1
409	20241014	123300	123639840	12840	12840	12840	12840	0
410	20241014	123200	123639840	12840	12840	12840	12840	0
411	20241014	123100	123639840	12840	12850	12850	12840	54
412	20241014	123000	122945980	12920	12920	12920	12920	0
413	20241014	122900	122945980	12920	12920	12920	12920	0
414	20241014	122800	122945980	12920	12920	12920	12920	0
415	20241014	122700	122945980	12920	12920	12920	12920	0
416	20241014	122600	122945980	12920	12920	12920	12920	0
417	20241014	122500	122945980	12920	12920	12920	12920	0
418	20241014	122400	122945980	12920	12920	12920	12920	1
419	20241014	122300	122933060	12880	12880	12880	12880	0
420	20241014	122200	122933060	12880	12880	12880	12880	32
421	20241014	122100	122520900	12880	12880	12880	12880	0
422	20241014	122000	122520900	12880	12880	12880	12880	0
423	20241014	121900	122520900	12880	12920	12920	12880	13
424	20241014	121800	122353380	12840	12840	12840	12840	0
425	20241014	121700	122353380	12840	12850	12850	12840	76
426	20241014	121600	121377340	12930	12930	12930	12930	0
427	20241014	121500	121377340	12930	12930	12930	12930	0
428	20241014	121400	121377340	12930	12930	12930	12930	0
429	20241014	121300	121377340	12930	12930	12930	12930	0
430	20241014	121200	121377340	12930	12930	12930	12930	10
431	20241014	121100	121248040	12930	12930	12930	12930	0
432	20241014	121000	121248040	12930	12930	12930	12930	10
433	20241014	120900	121118740	12930	12920	12930	12920	1032
434	20241014	120800	107784350	12920	12920	12920	12920	0
435	20241014	120700	107784350	12920	12920	12920	12920	0
436	20241014	120600	107784350	12920	12920	12920	12920	0
437	20241014	120500	107784350	12920	12920	12920	12920	0
438	20241014	120400	107784350	12920	12920	12920	12920	0
439	20241014	120300	107784350	12920	12920	12920	12920	0
440	20241014	120200	107784350	12920	12920	12920	12920	0
441	20241014	120100	107784350	12920	12920	12920	12920	0
442	20241014	120000	107784350	12920	12920	12920	12920	5
443	20241014	115900	107719750	12920	12910	12920	12910	88
444	20241014	115800	106583590	12910	12910	12910	12910	0
445	20241014	115700	106583590	12910	12910	12910	12910	0
446	20241014	115600	106583590	12910	12910	12910	12910	0
447	20241014	115500	106583590	12910	12910	12910	12910	0
448	20241014	115400	106583590	12910	12910	12910	12910	0
449	20241014	115300	106583590	12910	12910	12910	12910	0
450	20241014	115200	106583590	12910	12910	12910	12910	0
451	20241014	115100	106583590	12910	12910	12910	12910	0
452	20241014	115000	106583590	12910	12910	12910	12910	0
453	20241014	114900	106583590	12910	12910	12910	12910	0
454	20241014	114800	106583590	12910	12910	12910	12910	1
455	20241014	114700	106570680	12830	12830	12830	12830	8
456	20241014	114600	106468040	12920	12920	12920	12920	0
457	20241014	114500	106468040	12920	12920	12920	12920	0
458	20241014	114400	106468040	12920	12920	12920	12920	1
459	20241014	114300	106455120	12920	12920	12920	12920	0
460	20241014	114200	106455120	12920	12920	12920	12920	0
461	20241014	114100	106455120	12920	12920	12920	12920	0
462	20241014	114000	106455120	12920	12920	12920	12920	0
463	20241014	113900	106455120	12920	12830	12920	12830	142
464	20241014	113800	104632850	12850	12850	12850	12850	0
465	20241014	113700	104632850	12850	12900	12910	12850	14
466	20241014	113600	104452270	12920	12920	12920	12920	0
467	20241014	113500	104452270	12920	12920	12920	12920	0
468	20241014	113400	104452270	12920	12920	12920	12920	0
469	20241014	113300	104452270	12920	12920	12920	12920	0
470	20241014	113200	104452270	12920	12920	12920	12920	0
471	20241014	113100	104452270	12920	12920	12920	12920	0
472	20241014	113000	104452270	12920	12910	12920	12910	2
473	20241014	112900	104426440	12830	12830	12830	12830	0
474	20241014	112800	104426440	12830	12830	12830	12830	4
475	20241014	112700	104375120	12920	12920	12920	12920	0
476	20241014	112600	104375120	12920	12920	12920	12920	0
477	20241014	112500	104375120	12920	12920	12920	12920	0
478	20241014	112400	104375120	12920	12920	12920	12920	0
479	20241014	112300	104375120	12920	12830	12920	12830	11
480	20241014	112200	104233810	12930	12930	12930	12930	0
481	20241014	112100	104233810	12930	12930	12930	12930	0
482	20241014	112000	104233810	12930	12930	12930	12930	0
483	20241014	111900	104233810	12930	12930	12930	12930	0
484	20241014	111800	104233810	12930	12910	12930	12910	315
485	20241014	111700	100162550	12930	12930	12930	12930	0
486	20241014	111600	100162550	12930	12930	12930	12930	0
487	20241014	111500	100162550	12930	12930	12930	12930	0
488	20241014	111400	100162550	12930	12930	12930	12930	0
489	20241014	111300	100162550	12930	12930	12930	12930	0
490	20241014	111200	100162550	12930	12930	12930	12930	0
491	20241014	111100	100162550	12930	12930	12930	12930	0
492	20241014	111000	100162550	12930	12930	12930	12930	1
493	20241014	110900	100149620	12820	12820	12820	12820	0
494	20241014	110800	100149620	12820	12820	12820	12820	165
495	20241014	110700	98034320	12820	12820	12820	12820	1
496	20241014	110600	98021500	12950	12950	12950	12950	0
497	20241014	110500	98021500	12950	12950	12950	12950	7
498	20241014	110400	97930850	12950	12950	12950	12950	0
499	20241014	110300	97930850	12950	12950	12950	12950	0
500	20241014	110200	97930850	12950	12950	12950	12950	1
501	20241014	110100	97917900	12960	12960	12960	12960	0
502	20241014	110000	97917900	12960	12960	12960	12960	0
503	20241014	105900	97917900	12960	12960	12960	12960	0
504	20241014	105800	97917900	12960	12950	12960	12950	20
505	20241014	105700	97658800	12960	12950	12960	12950	93
506	20241014	105600	96454300	12960	12750	12960	12700	918
507	20241014	105500	84691070	12890	12850	12890	12760	680
508	20241014	105400	76006640	12930	12930	12930	12930	0
509	20241014	105300	76006640	12930	12930	12930	12930	0
510	20241014	105200	76006640	12930	12930	12930	12930	0
511	20241014	105100	76006640	12930	12930	12930	12930	0
512	20241014	105000	76006640	12930	12930	12930	12930	0
513	20241014	104900	76006640	12930	12930	12930	12930	0
514	20241014	104800	76006640	12930	12930	12930	12930	7
515	20241014	104700	75916130	12860	12860	12860	12860	0
516	20241014	104600	75916130	12860	12860	12860	12860	0
517	20241014	104500	75916130	12860	12860	12860	12860	9
518	20241014	104400	75800390	12870	12880	12880	12870	2
519	20241014	104300	75774640	12930	12930	12930	12930	2
520	20241014	104200	75748780	12930	12860	12930	12850	1212
521	20241014	104100	60173920	12860	12860	12860	12860	52
522	20241014	104000	59505200	12940	12940	12940	12940	0
523	20241014	103900	59505200	12940	12940	12940	12940	0
524	20241014	103800	59505200	12940	12940	12940	12940	509
525	20241014	103700	52918740	12940	12940	12940	12940	0
526	20241014	103600	52918740	12940	12940	12940	12940	0
527	20241014	103500	52918740	12940	12940	12940	12940	0
528	20241014	103400	52918740	12940	12940	12940	12940	1
529	20241014	103300	52905800	12850	12890	12890	12850	480
530	20241014	103200	46737350	12950	12950	12950	12950	0
531	20241014	103100	46737350	12950	12950	12950	12950	0
532	20241014	103000	46737350	12950	12950	12950	12950	0
533	20241014	102900	46737350	12950	12950	12950	12950	0
534	20241014	102800	46737350	12950	12950	12950	12950	0
535	20241014	102700	46737350	12950	12950	12950	12950	12
536	20241014	102600	46581950	12950	12930	12950	12850	58
537	20241014	102500	45835990	12930	12930	12930	12930	8
538	20241014	102400	45732550	12960	12960	12960	12960	0
539	20241014	102300	45732550	12960	12930	12960	12930	11
540	20241014	102200	45590290	12850	12910	12910	12850	108
541	20241014	102100	44200170	12930	12930	12930	12930	0
542	20241014	102000	44200170	12930	12930	12930	12930	1
543	20241014	101900	44187240	12860	12870	12870	12860	30
544	20241014	101800	43801240	12910	12910	12910	12910	0
545	20241014	101700	43801240	12910	12910	12910	12910	0
546	20241014	101600	43801240	12910	12910	12910	12910	77
547	20241014	101500	42807170	12930	12930	12930	12930	0
548	20241014	101400	42807170	12930	12930	12930	12930	0
549	20241014	101300	42807170	12930	12930	12930	12930	1
550	20241014	101200	42794240	12900	12960	12960	12900	82
551	20241014	101100	41736380	12900	12900	12900	12900	21
552	20241014	101000	41465480	12960	12960	12960	12960	4
553	20241014	100900	41413640	12960	12960	12960	12960	0
554	20241014	100800	41413640	12960	12960	12960	12960	1
555	20241014	100700	41400680	12960	12960	12960	12960	3
556	20241014	100600	41361800	12960	12900	12960	12900	6
557	20241014	100500	41284340	12870	12960	12960	12870	3
558	20241014	100400	41245550	12880	12880	12880	12880	370
559	20241014	100300	36479950	12880	12900	12900	12880	9
560	20241014	100200	36363990	12910	12910	12910	12910	100
561	20241014	100100	35072990	12970	12970	12970	12970	0
562	20241014	100000	35072990	12970	12940	12970	12940	5
563	20241014	095900	35008220	12930	12930	12930	12930	0
564	20241014	095800	35008220	12930	12930	12930	12930	3
565	20241014	095700	34969430	12930	12930	12930	12930	0
566	20241014	095600	34969430	12930	12920	12930	12920	25
567	20241014	095500	34646380	12920	12920	12920	12920	163
568	20241014	095400	32540420	12920	12920	12920	12920	0
569	20241014	095300	32540420	12920	12920	12920	12920	0
570	20241014	095200	32540420	12920	12910	12920	12910	33
571	20241014	095100	32114350	12910	12900	12910	12900	74
572	20241014	095000	31159710	12900	12900	12900	12900	50
573	20241014	094900	30514710	12900	12900	12900	12870	132
574	20241014	094800	28812840	12900	12900	12900	12900	0
575	20241014	094700	28812840	12900	12900	12900	12900	0
576	20241014	094600	28812840	12900	12900	12900	12900	5
577	20241014	094500	28748340	12900	12900	12900	12900	4
578	20241014	094400	28696740	12900	12900	12900	12900	0
579	20241014	094300	28696740	12900	12900	12900	12900	0
580	20241014	094200	28696740	12900	12900	12900	12900	200
581	20241014	094100	26116740	12900	12900	12900	12900	400
582	20241014	094000	20956740	12900	12900	12900	12900	0
583	20241014	093900	20956740	12900	12890	12900	12890	7
584	20241014	093800	20866470	12890	12890	12890	12890	7
585	20241014	093700	20776240	12860	12860	12860	12860	8
586	20241014	093600	20673360	12890	12850	12890	12850	2
587	20241014	093500	20647620	12850	12810	12850	12810	160
588	20241014	093400	18592060	12810	12810	12810	12810	19
589	20241014	093300	18348670	12810	12810	12810	12810	0
590	20241014	093200	18348670	12810	12810	12810	12810	11
591	20241014	093100	18207760	12850	12850	12850	12850	30
592	20241014	093000	17822260	12850	12850	12850	12850	20
593	20241014	092900	17565260	12850	12840	12850	12840	21
594	20241014	092800	17295610	12840	12840	12840	12840	0
595	20241014	092700	17295610	12840	12840	12840	12840	0
596	20241014	092600	17295610	12840	12830	12840	12830	8
597	20241014	092500	17192940	12830	12800	12830	12800	200
598	20241014	092400	14629690	12800	12800	12800	12800	0
599	20241014	092300	14629690	12800	12800	12800	12800	0
600	20241014	092200	14629690	12800	12800	12800	12800	0
601	20241014	092100	14629690	12800	12800	12800	12800	0
602	20241014	092000	14629690	12800	12800	12800	12800	0
603	20241014	091900	14629690	12800	12800	12800	12800	5
604	20241014	091800	14565690	12740	12740	12740	12740	10
605	20241014	091700	14438290	12730	12730	12730	12730	4
606	20241014	091600	14387370	12800	12800	12800	12800	1
607	20241014	091500	14374570	12800	12800	12800	12800	0
608	20241014	091400	14374570	12800	12800	12800	12800	1
609	20241014	091300	14361770	12740	12800	12800	12740	52
610	20241014	091200	13699230	12740	12760	12800	12740	566
611	20241014	091100	6481130	12840	12840	12840	12840	0
612	20241014	091000	6481130	12840	12840	12840	12840	0
613	20241014	090900	6481130	12840	12820	12840	12820	2
614	20241014	090800	6455470	12820	12780	12820	12760	75
615	20241014	090700	5497270	12800	12850	12850	12800	2
616	20241014	090600	5471620	12780	12780	12780	12780	0
617	20241014	090500	5471620	12780	12840	12840	12780	215
618	20241014	090400	2722710	12920	12780	12920	12780	13
619	20241014	090300	2556430	12920	12920	12920	12920	0
620	20241014	090200	2556430	12920	12920	12920	12920	2
621	20241014	090100	2530590	12930	12930	12930	12930	1
622	20241014	090000	2517660	12780	12780	12780	12780	197