KissMeData/210540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204400	191794120	12470	12470	12470	12470	204
3	20241022	204300	191794120	12470	12470	12470	12470	0
4	20241022	204200	191794120	12470	12470	12470	12470	0
5	20241022	204100	191794120	12470	12470	12470	12470	0
6	20241022	204000	191794120	12470	12470	12470	12470	0
7	20241022	203900	191794120	12470	12470	12470	12470	0
8	20241022	203800	191794120	12470	12470	12470	12470	0
9	20241022	203700	191794120	12470	12470	12470	12470	0
10	20241022	203600	191794120	12470	12470	12470	12470	0
11	20241022	203500	191794120	12470	12470	12470	12470	0
12	20241022	203400	191794120	12470	12470	12470	12470	0
13	20241022	203300	191794120	12470	12470	12470	12470	0
14	20241022	203200	191794120	12470	12470	12470	12470	0
15	20241022	203100	191794120	12470	12470	12470	12470	0
16	20241022	203000	191794120	12470	12470	12470	12470	0
17	20241022	202900	191794120	12470	12470	12470	12470	0
18	20241022	202800	191794120	12470	12470	12470	12470	0
19	20241022	202700	191794120	12470	12470	12470	12470	0
20	20241022	202600	191794120	12470	12470	12470	12470	0
21	20241022	202500	191794120	12470	12470	12470	12470	0
22	20241022	202400	191794120	12470	12470	12470	12470	0
23	20241022	202300	191794120	12470	12470	12470	12470	0
24	20241022	202200	191794120	12470	12470	12470	12470	0
25	20241022	202100	191794120	12470	12470	12470	12470	0
26	20241022	202000	191794120	12470	12470	12470	12470	0
27	20241022	201900	191794120	12470	12470	12470	12470	0
28	20241022	201800	191794120	12470	12470	12470	12470	0
29	20241022	201700	191794120	12470	12470	12470	12470	0
30	20241022	201600	191794120	12470	12470	12470	12470	0
31	20241022	201500	191794120	12470	12470	12470	12470	0
32	20241022	201400	191794120	12470	12470	12470	12470	204
33	20241022	201300	191794120	12470	12470	12470	12470	0
34	20241022	201200	191794120	12470	12470	12470	12470	0
35	20241022	201100	191794120	12470	12470	12470	12470	0
36	20241022	201000	191794120	12470	12470	12470	12470	0
37	20241022	200900	191794120	12470	12470	12470	12470	0
38	20241022	200800	191794120	12470	12470	12470	12470	0
39	20241022	200700	191794120	12470	12470	12470	12470	0
40	20241022	200600	191794120	12470	12470	12470	12470	0
41	20241022	200500	191794120	12470	12470	12470	12470	0
42	20241022	200400	191794120	12470	12470	12470	12470	0
43	20241022	200300	191794120	12470	12470	12470	12470	0
44	20241022	200200	191794120	12470	12470	12470	12470	0
45	20241022	200100	191794120	12470	12470	12470	12470	0
46	20241022	200000	191794120	12470	12470	12470	12470	0
47	20241022	195900	191794120	12470	12470	12470	12470	0
48	20241022	195800	191794120	12470	12470	12470	12470	0
49	20241022	195700	191794120	12470	12470	12470	12470	0
50	20241022	195600	191794120	12470	12470	12470	12470	0
51	20241022	195500	191794120	12470	12470	12470	12470	0
52	20241022	195400	191794120	12470	12470	12470	12470	0
53	20241022	195300	191794120	12470	12470	12470	12470	0
54	20241022	195200	191794120	12470	12470	12470	12470	0
55	20241022	195100	191794120	12470	12470	12470	12470	0
56	20241022	195000	191794120	12470	12470	12470	12470	0
57	20241022	194900	191794120	12470	12470	12470	12470	0
58	20241022	194800	191794120	12470	12470	12470	12470	0
59	20241022	194700	191794120	12470	12470	12470	12470	0
60	20241022	194600	191794120	12470	12470	12470	12470	0
61	20241022	194500	191794120	12470	12470	12470	12470	0
62	20241022	194400	191794120	12470	12470	12470	12470	204
63	20241022	194300	191794120	12470	12470	12470	12470	0
64	20241022	194200	191794120	12470	12470	12470	12470	0
65	20241022	194100	191794120	12470	12470	12470	12470	0
66	20241022	194000	191794120	12470	12470	12470	12470	0
67	20241022	193900	191794120	12470	12470	12470	12470	0
68	20241022	193800	191794120	12470	12470	12470	12470	0
69	20241022	193700	191794120	12470	12470	12470	12470	0
70	20241022	193600	191794120	12470	12470	12470	12470	0
71	20241022	193500	191794120	12470	12470	12470	12470	0
72	20241022	193400	191794120	12470	12470	12470	12470	0
73	20241022	193300	191794120	12470	12470	12470	12470	0
74	20241022	193200	191794120	12470	12470	12470	12470	0
75	20241022	193100	191794120	12470	12470	12470	12470	0
76	20241022	193000	191794120	12470	12470	12470	12470	0
77	20241022	192900	191794120	12470	12470	12470	12470	0
78	20241022	192800	191794120	12470	12470	12470	12470	0
79	20241022	192700	191794120	12470	12470	12470	12470	0
80	20241022	192600	191794120	12470	12470	12470	12470	0
81	20241022	192500	191794120	12470	12470	12470	12470	0
82	20241022	192400	191794120	12470	12470	12470	12470	0
83	20241022	192300	191794120	12470	12470	12470	12470	0
84	20241022	192200	191794120	12470	12470	12470	12470	0
85	20241022	192100	191794120	12470	12470	12470	12470	0
86	20241022	192000	191794120	12470	12470	12470	12470	0
87	20241022	191900	191794120	12470	12470	12470	12470	0
88	20241022	191800	191794120	12470	12470	12470	12470	0
89	20241022	191700	191794120	12470	12470	12470	12470	0
90	20241022	191600	191794120	12470	12470	12470	12470	0
91	20241022	191500	191794120	12470	12470	12470	12470	0
92	20241022	191400	191794120	12470	12470	12470	12470	204
93	20241022	191300	191794120	12470	12470	12470	12470	0
94	20241022	191200	191794120	12470	12470	12470	12470	0
95	20241022	191100	191794120	12470	12470	12470	12470	0
96	20241022	191000	191794120	12470	12470	12470	12470	0
97	20241022	190900	191794120	12470	12470	12470	12470	0
98	20241022	190800	191794120	12470	12470	12470	12470	0
99	20241022	190700	191794120	12470	12470	12470	12470	0
100	20241022	190600	191794120	12470	12470	12470	12470	0
101	20241022	190500	191794120	12470	12470	12470	12470	0
102	20241022	190400	191794120	12470	12470	12470	12470	0
103	20241022	190300	191794120	12470	12470	12470	12470	0
104	20241022	190200	191794120	12470	12470	12470	12470	0
105	20241022	190100	191794120	12470	12470	12470	12470	0
106	20241022	190000	191794120	12470	12470	12470	12470	0
107	20241022	185900	191794120	12470	12470	12470	12470	0
108	20241022	185800	191794120	12470	12470	12470	12470	0
109	20241022	185700	191794120	12470	12470	12470	12470	0
110	20241022	185600	191794120	12470	12470	12470	12470	0
111	20241022	185500	191794120	12470	12470	12470	12470	0
112	20241022	185400	191794120	12470	12470	12470	12470	0
113	20241022	185300	191794120	12470	12470	12470	12470	0
114	20241022	185200	191794120	12470	12470	12470	12470	0
115	20241022	185100	191794120	12470	12470	12470	12470	0
116	20241022	185000	191794120	12470	12470	12470	12470	0
117	20241022	184900	191794120	12470	12470	12470	12470	0
118	20241022	184800	191794120	12470	12470	12470	12470	0
119	20241022	184700	191794120	12470	12470	12470	12470	0
120	20241022	184600	191794120	12470	12470	12470	12470	0
121	20241022	184500	191794120	12470	12470	12470	12470	0
122	20241022	184400	191794120	12470	12470	12470	12470	204
123	20241022	184300	191794120	12470	12470	12470	12470	0
124	20241022	184200	191794120	12470	12470	12470	12470	0
125	20241022	184100	191794120	12470	12470	12470	12470	0
126	20241022	184000	191794120	12470	12470	12470	12470	0
127	20241022	183900	191794120	12470	12470	12470	12470	0
128	20241022	183800	191794120	12470	12470	12470	12470	0
129	20241022	183700	191794120	12470	12470	12470	12470	0
130	20241022	183600	191794120	12470	12470	12470	12470	0
131	20241022	183500	191794120	12470	12470	12470	12470	0
132	20241022	183400	191794120	12470	12470	12470	12470	0
133	20241022	183300	191794120	12470	12470	12470	12470	0
134	20241022	183200	191794120	12470	12470	12470	12470	0
135	20241022	183100	191794120	12470	12470	12470	12470	0
136	20241022	183000	191794120	12470	12470	12470	12470	0
137	20241022	182900	191794120	12470	12470	12470	12470	0
138	20241022	182800	191794120	12470	12470	12470	12470	0
139	20241022	182700	191794120	12470	12470	12470	12470	0
140	20241022	182600	191794120	12470	12470	12470	12470	0
141	20241022	182500	191794120	12470	12470	12470	12470	0
142	20241022	182400	191794120	12470	12470	12470	12470	0
143	20241022	182300	191794120	12470	12470	12470	12470	0
144	20241022	182200	191794120	12470	12470	12470	12470	0
145	20241022	182100	191794120	12470	12470	12470	12470	0
146	20241022	182000	191794120	12470	12470	12470	12470	0
147	20241022	181900	191794120	12470	12470	12470	12470	0
148	20241022	181800	191794120	12470	12470	12470	12470	0
149	20241022	181700	191794120	12470	12470	12470	12470	0
150	20241022	181600	191794120	12470	12470	12470	12470	0
151	20241022	181500	191794120	12470	12470	12470	12470	0
152	20241022	181400	191794120	12470	12470	12470	12470	204
153	20241022	181300	191794120	12470	12470	12470	12470	0
154	20241022	181200	191794120	12470	12470	12470	12470	0
155	20241022	181100	191794120	12470	12470	12470	12470	0
156	20241022	181000	191794120	12470	12470	12470	12470	0
157	20241022	180900	191794120	12470	12470	12470	12470	0
158	20241022	180800	191794120	12470	12470	12470	12470	0
159	20241022	180700	191794120	12470	12470	12470	12470	0
160	20241022	180600	191794120	12470	12470	12470	12470	0
161	20241022	180500	191794120	12470	12470	12470	12470	0
162	20241022	180400	191794120	12470	12470	12470	12470	0
163	20241022	180300	191794120	12470	12470	12470	12470	0
164	20241022	180200	191794120	12470	12470	12470	12470	0
165	20241022	180100	191794120	12470	12470	12470	12470	0
166	20241022	180000	191794120	12470	12470	12470	12470	0
167	20241022	175900	191794120	12470	12470	12470	12470	0
168	20241022	175800	191794120	12470	12470	12470	12470	0
169	20241022	175700	191794120	12470	12470	12470	12470	0
170	20241022	175600	191794120	12470	12470	12470	12470	0
171	20241022	175500	191794120	12470	12470	12470	12470	0
172	20241022	175400	191794120	12470	12470	12470	12470	0
173	20241022	175300	191794120	12470	12470	12470	12470	0
174	20241022	175200	191794120	12470	12470	12470	12470	0
175	20241022	175100	191794120	12470	12470	12470	12470	0
176	20241022	175000	191794120	12470	12470	12470	12470	0
177	20241022	174900	191794120	12470	12470	12470	12470	0
178	20241022	174800	191794120	12470	12470	12470	12470	0
179	20241022	174700	191794120	12470	12470	12470	12470	0
180	20241022	174600	191794120	12470	12470	12470	12470	0
181	20241022	174500	191794120	12470	12470	12470	12470	0
182	20241022	174400	191794120	12470	12470	12470	12470	204
183	20241022	174300	191794120	12470	12470	12470	12470	0
184	20241022	174200	191794120	12470	12470	12470	12470	0
185	20241022	174100	191794120	12470	12470	12470	12470	0
186	20241022	174000	191794120	12470	12470	12470	12470	0
187	20241022	173900	191794120	12470	12470	12470	12470	0
188	20241022	173800	191794120	12470	12470	12470	12470	0
189	20241022	173700	191794120	12470	12470	12470	12470	0
190	20241022	173600	191794120	12470	12470	12470	12470	0
191	20241022	173500	191794120	12470	12470	12470	12470	0
192	20241022	173400	191794120	12470	12470	12470	12470	0
193	20241022	173300	191794120	12470	12470	12470	12470	0
194	20241022	173200	191794120	12470	12470	12470	12470	0
195	20241022	173100	191794120	12470	12470	12470	12470	0
196	20241022	173000	191794120	12470	12470	12470	12470	0
197	20241022	172900	191794120	12470	12470	12470	12470	0
198	20241022	172800	191794120	12470	12470	12470	12470	0
199	20241022	172700	191794120	12470	12470	12470	12470	0
200	20241022	172600	191794120	12470	12470	12470	12470	0
201	20241022	172500	191794120	12470	12470	12470	12470	0
202	20241022	172400	191794120	12470	12470	12470	12470	0
203	20241022	172300	191794120	12470	12470	12470	12470	0
204	20241022	172200	191794120	12470	12470	12470	12470	0
205	20241022	172100	191794120	12470	12470	12470	12470	0
206	20241022	172000	191794120	12470	12470	12470	12470	0
207	20241022	171900	191794120	12470	12470	12470	12470	0
208	20241022	171800	191794120	12470	12470	12470	12470	0
209	20241022	171700	191794120	12470	12470	12470	12470	0
210	20241022	171600	191794120	12470	12470	12470	12470	0
211	20241022	171500	191794120	12470	12470	12470	12470	0
212	20241022	171400	191794120	12470	12470	12470	12470	204
213	20241022	171300	191794120	12470	12470	12470	12470	0
214	20241022	171200	191794120	12470	12470	12470	12470	0
215	20241022	171100	191794120	12470	12470	12470	12470	0
216	20241022	171000	191794120	12470	12470	12470	12470	0
217	20241022	170900	191794120	12470	12470	12470	12470	0
218	20241022	170800	191794120	12470	12470	12470	12470	0
219	20241022	170700	191794120	12470	12470	12470	12470	0
220	20241022	170600	191794120	12470	12470	12470	12470	0
221	20241022	170500	191794120	12470	12470	12470	12470	0
222	20241022	170400	191794120	12470	12470	12470	12470	0
223	20241022	170300	191794120	12470	12470	12470	12470	0
224	20241022	170200	191794120	12470	12470	12470	12470	0
225	20241022	170100	191794120	12470	12470	12470	12470	0
226	20241022	170000	191794120	12470	12470	12470	12470	0
227	20241022	165900	191794120	12470	12470	12470	12470	0
228	20241022	165800	191794120	12470	12470	12470	12470	0
229	20241022	165700	191794120	12470	12470	12470	12470	0
230	20241022	165600	191794120	12470	12470	12470	12470	0
231	20241022	165500	191794120	12470	12470	12470	12470	0
232	20241022	165400	191794120	12470	12470	12470	12470	0
233	20241022	165300	191794120	12470	12470	12470	12470	0
234	20241022	165200	191794120	12470	12470	12470	12470	0
235	20241022	165100	191794120	12470	12470	12470	12470	0
236	20241022	165000	191794120	12470	12470	12470	12470	0
237	20241022	164900	191794120	12470	12470	12470	12470	0
238	20241022	164800	191794120	12470	12470	12470	12470	0
239	20241022	164700	191794120	12470	12470	12470	12470	0
240	20241022	164600	191794120	12470	12470	12470	12470	0
241	20241022	164500	191794120	12470	12470	12470	12470	0
242	20241022	164400	191794120	12470	12470	12470	12470	204
243	20241022	164300	191794120	12470	12470	12470	12470	0
244	20241022	164200	191794120	12470	12470	12470	12470	0
245	20241022	164100	191794120	12470	12470	12470	12470	0
246	20241022	164000	191794120	12470	12470	12470	12470	0
247	20241022	163900	191794120	12470	12470	12470	12470	0
248	20241022	163800	191794120	12470	12470	12470	12470	0
249	20241022	163700	191794120	12470	12470	12470	12470	0
250	20241022	163600	191794120	12470	12470	12470	12470	0
251	20241022	163500	191794120	12470	12470	12470	12470	0
252	20241022	163400	191794120	12470	12470	12470	12470	0
253	20241022	163300	191794120	12470	12470	12470	12470	0
254	20241022	163200	191794120	12470	12470	12470	12470	0
255	20241022	163100	191794120	12470	12470	12470	12470	0
256	20241022	163000	191794120	12470	12470	12470	12470	0
257	20241022	162900	191794120	12470	12470	12470	12470	0
258	20241022	162800	191794120	12470	12470	12470	12470	0
259	20241022	162700	191794120	12470	12470	12470	12470	0
260	20241022	162600	191794120	12470	12470	12470	12470	0
261	20241022	162500	191794120	12470	12470	12470	12470	0
262	20241022	162400	191794120	12470	12470	12470	12470	0
263	20241022	162300	191794120	12470	12470	12470	12470	0
264	20241022	162200	191794120	12470	12470	12470	12470	0
265	20241022	162100	191794120	12470	12470	12470	12470	0
266	20241022	162000	191794120	12470	12470	12470	12470	0
267	20241022	161900	191794120	12470	12470	12470	12470	0
268	20241022	161800	191794120	12470	12470	12470	12470	0
269	20241022	161700	191794120	12470	12470	12470	12470	0
270	20241022	161600	191794120	12470	12470	12470	12470	0
271	20241022	161500	191794120	12470	12470	12470	12470	0
272	20241022	161400	191794120	12470	12470	12470	12470	204
273	20241022	161300	191794120	12470	12470	12470	12470	0
274	20241022	161200	191794120	12470	12470	12470	12470	0
275	20241022	161100	191794120	12470	12470	12470	12470	0
276	20241022	161000	191794120	12470	12470	12470	12470	0
277	20241022	160900	191794120	12470	12470	12470	12470	0
278	20241022	160800	191794120	12470	12470	12470	12470	0
279	20241022	160700	191794120	12470	12470	12470	12470	0
280	20241022	160600	191794120	12470	12470	12470	12470	0
281	20241022	160500	191794120	12470	12470	12470	12470	0
282	20241022	160400	191794120	12470	12470	12470	12470	0
283	20241022	160300	191794120	12470	12470	12470	12470	0
284	20241022	160200	191794120	12470	12470	12470	12470	0
285	20241022	160100	191794120	12470	12470	12470	12470	0
286	20241022	160000	191794120	12470	12470	12470	12470	0
287	20241022	155900	191794120	12470	12470	12470	12470	0
288	20241022	155800	191794120	12470	12470	12470	12470	0
289	20241022	155700	191794120	12470	12470	12470	12470	0
290	20241022	155600	191794120	12470	12470	12470	12470	0
291	20241022	155500	191794120	12470	12470	12470	12470	0
292	20241022	155400	191794120	12470	12470	12470	12470	0
293	20241022	155300	191794120	12470	12470	12470	12470	0
294	20241022	155200	191794120	12470	12470	12470	12470	0
295	20241022	155100	191794120	12470	12470	12470	12470	0
296	20241022	155000	191794120	12470	12470	12470	12470	0
297	20241022	154900	191794120	12470	12470	12470	12470	0
298	20241022	154800	191794120	12470	12470	12470	12470	0
299	20241022	154700	191794120	12470	12470	12470	12470	0
300	20241022	154600	191794120	12470	12470	12470	12470	0
301	20241022	154500	191794120	12470	12470	12470	12470	0
302	20241022	154400	191794120	12470	12470	12470	12470	204
303	20241022	154300	191794120	12470	12470	12470	12470	0
304	20241022	154200	191794120	12470	12470	12470	12470	0
305	20241022	154100	191794120	12470	12470	12470	12470	0
306	20241022	154000	191794120	12470	12470	12470	12470	0
307	20241022	153900	191794120	12470	12470	12470	12470	0
308	20241022	153800	191794120	12470	12470	12470	12470	0
309	20241022	153700	191794120	12470	12470	12470	12470	0
310	20241022	153600	191794120	12470	12470	12470	12470	0
311	20241022	153500	191794120	12470	12470	12470	12470	0
312	20241022	153400	191794120	12470	12470	12470	12470	0
313	20241022	153300	191794120	12470	12470	12470	12470	0
314	20241022	153200	191794120	12470	12470	12470	12470	0
315	20241022	153100	191794120	12470	12470	12470	12470	0
316	20241022	153000	191794120	12470	12470	12470	12470	204
317	20241022	152900	189250240	12470	12470	12470	12470	0
318	20241022	152800	189250240	12470	12470	12470	12470	0
319	20241022	152700	189250240	12470	12470	12470	12470	0
320	20241022	152600	189250240	12470	12470	12470	12470	0
321	20241022	152500	189250240	12470	12470	12470	12470	0
322	20241022	152400	189250240	12470	12470	12470	12470	0
323	20241022	152300	189250240	12470	12470	12470	12470	0
324	20241022	152200	189250240	12470	12470	12470	12470	0
325	20241022	152100	189250240	12470	12470	12470	12470	0
326	20241022	152000	189250240	12470	12470	12470	12470	0
327	20241022	151900	189250240	12470	12410	12470	12400	308
328	20241022	151800	185424790	12480	12480	12480	12480	0
329	20241022	151700	185424790	12480	12480	12480	12480	0
330	20241022	151600	185424790	12480	12480	12480	12480	0
331	20241022	151500	185424790	12480	12480	12480	12480	0
332	20241022	151400	185424790	12480	12480	12480	12480	0
333	20241022	151300	185424790	12480	12480	12480	12480	0
334	20241022	151200	185424790	12480	12480	12480	12480	0
335	20241022	151100	185424790	12480	12480	12480	12480	0
336	20241022	151000	185424790	12480	12480	12480	12480	0
337	20241022	150900	185424790	12480	12480	12480	12480	6
338	20241022	150800	185349910	12480	12480	12480	12480	0
339	20241022	150700	185349910	12480	12480	12480	12480	0
340	20241022	150600	185349910	12480	12480	12480	12480	0
341	20241022	150500	185349910	12480	12480	12480	12480	0
342	20241022	150400	185349910	12480	12410	12480	12400	136
343	20241022	150300	183661350	12480	12480	12480	12480	0
344	20241022	150200	183661350	12480	12480	12480	12480	0
345	20241022	150100	183661350	12480	12480	12480	12480	0
346	20241022	150000	183661350	12480	12480	12480	12480	0
347	20241022	145900	183661350	12480	12480	12480	12480	0
348	20241022	145800	183661350	12480	12480	12480	12480	0
349	20241022	145700	183661350	12480	12480	12480	12480	0
350	20241022	145600	183661350	12480	12480	12480	12480	0
351	20241022	145500	183661350	12480	12480	12480	12480	0
352	20241022	145400	183661350	12480	12480	12480	12480	0
353	20241022	145300	183661350	12480	12480	12480	12480	0
354	20241022	145200	183661350	12480	12480	12480	12480	0
355	20241022	145100	183661350	12480	12480	12480	12480	0
356	20241022	145000	183661350	12480	12480	12480	12480	0
357	20241022	144900	183661350	12480	12480	12480	12480	0
358	20241022	144800	183661350	12480	12480	12480	12480	0
359	20241022	144700	183661350	12480	12480	12480	12480	0
360	20241022	144600	183661350	12480	12480	12480	12480	0
361	20241022	144500	183661350	12480	12480	12480	12480	0
362	20241022	144400	183661350	12480	12480	12480	12480	0
363	20241022	144300	183661350	12480	12480	12480	12480	0
364	20241022	144200	183661350	12480	12480	12480	12480	0
365	20241022	144100	183661350	12480	12480	12480	12480	0
366	20241022	144000	183661350	12480	12480	12480	12480	0
367	20241022	143900	183661350	12480	12480	12480	12480	0
368	20241022	143800	183661350	12480	12480	12480	12480	0
369	20241022	143700	183661350	12480	12480	12480	12480	0
370	20241022	143600	183661350	12480	12480	12480	12480	0
371	20241022	143500	183661350	12480	12480	12480	12480	0
372	20241022	143400	183661350	12480	12480	12480	12480	0
373	20241022	143300	183661350	12480	12480	12480	12480	0
374	20241022	143200	183661350	12480	12410	12480	12350	2296
375	20241022	143100	155224150	12460	12460	12460	12460	0
376	20241022	143000	155224150	12460	12460	12460	12460	0
377	20241022	142900	155224150	12460	12460	12460	12460	0
378	20241022	142800	155224150	12460	12460	12460	12460	0
379	20241022	142700	155224150	12460	12460	12460	12460	0
380	20241022	142600	155224150	12460	12460	12460	12460	0
381	20241022	142500	155224150	12460	12460	12460	12460	0
382	20241022	142400	155224150	12460	12460	12460	12460	0
383	20241022	142300	155224150	12460	12460	12460	12460	0
384	20241022	142200	155224150	12460	12460	12460	12460	0
385	20241022	142100	155224150	12460	12460	12460	12460	0
386	20241022	142000	155224150	12460	12460	12460	12460	0
387	20241022	141900	155224150	12460	12460	12460	12460	0
388	20241022	141800	155224150	12460	12460	12460	12460	0
389	20241022	141700	155224150	12460	12460	12460	12460	0
390	20241022	141600	155224150	12460	12460	12460	12460	0
391	20241022	141500	155224150	12460	12460	12460	12460	0
392	20241022	141400	155224150	12460	12420	12460	12400	1180
393	20241022	141300	140578860	12440	12440	12440	12440	0
394	20241022	141200	140578860	12440	12440	12440	12440	0
395	20241022	141100	140578860	12440	12440	12440	12440	0
396	20241022	141000	140578860	12440	12440	12440	12440	0
397	20241022	140900	140578860	12440	12440	12440	12440	0
398	20241022	140800	140578860	12440	12440	12440	12440	0
399	20241022	140700	140578860	12440	12440	12440	12440	0
400	20241022	140600	140578860	12440	12440	12440	12440	0
401	20241022	140500	140578860	12440	12440	12440	12440	0
402	20241022	140400	140578860	12440	12440	12440	12440	0
403	20241022	140300	140578860	12440	12440	12440	12440	0
404	20241022	140200	140578860	12440	12440	12440	12440	361
405	20241022	140100	136088020	12460	12460	12460	12460	0
406	20241022	140000	136088020	12460	12460	12460	12460	0
407	20241022	135900	136088020	12460	12460	12460	12460	0
408	20241022	135800	136088020	12460	12420	12460	12420	959
409	20241022	135700	124160510	12420	12420	12420	12420	0
410	20241022	135600	124160510	12420	12420	12420	12420	0
411	20241022	135500	124160510	12420	12420	12420	12420	0
412	20241022	135400	124160510	12420	12420	12420	12420	0
413	20241022	135300	124160510	12420	12420	12420	12420	0
414	20241022	135200	124160510	12420	12420	12420	12420	0
415	20241022	135100	124160510	12420	12400	12420	12400	336
416	20241022	135000	119991990	12400	12400	12400	12400	0
417	20241022	134900	119991990	12400	12400	12400	12400	13
418	20241022	134800	119830790	12400	12400	12400	12400	0
419	20241022	134700	119830790	12400	12400	12400	12400	0
420	20241022	134600	119830790	12400	12390	12400	12390	50
421	20241022	134500	119211190	12380	12380	12380	12380	0
422	20241022	134400	119211190	12380	12380	12380	12380	0
423	20241022	134300	119211190	12380	12380	12380	12380	1
424	20241022	134200	119198810	12400	12400	12400	12400	0
425	20241022	134100	119198810	12400	12400	12400	12400	0
426	20241022	134000	119198810	12400	12400	12400	12400	0
427	20241022	133900	119198810	12400	12400	12400	12400	0
428	20241022	133800	119198810	12400	12400	12400	12400	0
429	20241022	133700	119198810	12400	12400	12400	12400	0
430	20241022	133600	119198810	12400	12400	12400	12400	0
431	20241022	133500	119198810	12400	12400	12400	12400	0
432	20241022	133400	119198810	12400	12400	12400	12400	0
433	20241022	133300	119198810	12400	12400	12400	12400	0
434	20241022	133200	119198810	12400	12400	12400	12400	0
435	20241022	133100	119198810	12400	12400	12400	12400	0
436	20241022	133000	119198810	12400	12400	12400	12400	0
437	20241022	132900	119198810	12400	12400	12400	12400	0
438	20241022	132800	119198810	12400	12400	12400	12400	0
439	20241022	132700	119198810	12400	12400	12400	12400	0
440	20241022	132600	119198810	12400	12400	12400	12400	0
441	20241022	132500	119198810	12400	12400	12400	12400	0
442	20241022	132400	119198810	12400	12400	12400	12400	0
443	20241022	132300	119198810	12400	12370	12400	12360	60
444	20241022	132200	118456800	12410	12410	12410	12410	0
445	20241022	132100	118456800	12410	12410	12410	12410	0
446	20241022	132000	118456800	12410	12410	12410	12410	0
447	20241022	131900	118456800	12410	12410	12410	12410	0
448	20241022	131800	118456800	12410	12410	12410	12410	0
449	20241022	131700	118456800	12410	12410	12410	12410	0
450	20241022	131600	118456800	12410	12410	12410	12410	0
451	20241022	131500	118456800	12410	12410	12410	12410	0
452	20241022	131400	118456800	12410	12410	12410	12410	0
453	20241022	131300	118456800	12410	12410	12410	12410	0
454	20241022	131200	118456800	12410	12410	12410	12410	0
455	20241022	131100	118456800	12410	12410	12410	12410	0
456	20241022	131000	118456800	12410	12410	12410	12410	12
457	20241022	130900	118307880	12420	12420	12420	12420	0
458	20241022	130800	118307880	12420	12420	12420	12420	0
459	20241022	130700	118307880	12420	12420	12420	12420	0
460	20241022	130600	118307880	12420	12420	12420	12420	0
461	20241022	130500	118307880	12420	12420	12420	12420	0
462	20241022	130400	118307880	12420	12420	12420	12420	0
463	20241022	130300	118307880	12420	12420	12420	12420	0
464	20241022	130200	118307880	12420	12420	12420	12420	0
465	20241022	130100	118307880	12420	12420	12420	12420	2
466	20241022	130000	118283040	12420	12420	12420	12420	0
467	20241022	125900	118283040	12420	12420	12420	12420	0
468	20241022	125800	118283040	12420	12420	12420	12420	0
469	20241022	125700	118283040	12420	12420	12420	12420	0
470	20241022	125600	118283040	12420	12420	12420	12420	0
471	20241022	125500	118283040	12420	12420	12420	12420	0
472	20241022	125400	118283040	12420	12420	12420	12420	0
473	20241022	125300	118283040	12420	12420	12420	12420	0
474	20241022	125200	118283040	12420	12420	12420	12420	0
475	20241022	125100	118283040	12420	12420	12420	12420	33
476	20241022	125000	117873180	12440	12440	12440	12440	0
477	20241022	124900	117873180	12440	12440	12440	12440	0
478	20241022	124800	117873180	12440	12440	12440	12440	0
479	20241022	124700	117873180	12440	12440	12440	12440	0
480	20241022	124600	117873180	12440	12440	12440	12440	0
481	20241022	124500	117873180	12440	12440	12440	12440	0
482	20241022	124400	117873180	12440	12440	12440	12440	0
483	20241022	124300	117873180	12440	12440	12440	12440	0
484	20241022	124200	117873180	12440	12440	12440	12440	0
485	20241022	124100	117873180	12440	12340	12440	12340	1399
486	20241022	124000	100595060	12410	12410	12410	12410	0
487	20241022	123900	100595060	12410	12410	12410	12410	0
488	20241022	123800	100595060	12410	12350	12410	12350	33
489	20241022	123700	100187390	12400	12400	12400	12400	0
490	20241022	123600	100187390	12400	12400	12400	12400	0
491	20241022	123500	100187390	12400	12400	12400	12400	0
492	20241022	123400	100187390	12400	12400	12400	12400	0
493	20241022	123300	100187390	12400	12400	12400	12400	0
494	20241022	123200	100187390	12400	12400	12400	12400	1
495	20241022	123100	100174990	12410	12410	12410	12410	0
496	20241022	123000	100174990	12410	12410	12410	12410	0
497	20241022	122900	100174990	12410	12410	12410	12410	0
498	20241022	122800	100174990	12410	12330	12410	12330	115
499	20241022	122700	98755840	12410	12410	12410	12410	0
500	20241022	122600	98755840	12410	12410	12410	12410	0
501	20241022	122500	98755840	12410	12410	12410	12410	0
502	20241022	122400	98755840	12410	12410	12410	12410	0
503	20241022	122300	98755840	12410	12410	12410	12410	0
504	20241022	122200	98755840	12410	12410	12410	12410	0
505	20241022	122100	98755840	12410	12410	12410	12410	0
506	20241022	122000	98755840	12410	12410	12410	12410	0
507	20241022	121900	98755840	12410	12410	12410	12410	0
508	20241022	121800	98755840	12410	12410	12410	12410	0
509	20241022	121700	98755840	12410	12410	12410	12410	0
510	20241022	121600	98755840	12410	12340	12410	12330	195
511	20241022	121500	96348600	12400	12400	12400	12400	0
512	20241022	121400	96348600	12400	12400	12400	12400	0
513	20241022	121300	96348600	12400	12400	12400	12400	0
514	20241022	121200	96348600	12400	12400	12400	12400	0
515	20241022	121100	96348600	12400	12400	12400	12400	5
516	20241022	121000	96286600	12400	12400	12400	12400	0
517	20241022	120900	96286600	12400	12400	12400	12400	0
518	20241022	120800	96286600	12400	12400	12400	12400	0
519	20241022	120700	96286600	12400	12400	12400	12400	0
520	20241022	120600	96286600	12400	12400	12400	12400	0
521	20241022	120500	96286600	12400	12400	12400	12400	0
522	20241022	120400	96286600	12400	12400	12400	12400	5
523	20241022	120300	96224600	12400	12400	12400	12400	0
524	20241022	120200	96224600	12400	12400	12400	12400	0
525	20241022	120100	96224600	12400	12400	12400	12400	0
526	20241022	120000	96224600	12400	12400	12400	12400	0
527	20241022	115900	96224600	12400	12400	12400	12400	0
528	20241022	115800	96224600	12400	12400	12400	12400	0
529	20241022	115700	96224600	12400	12400	12400	12400	0
530	20241022	115600	96224600	12400	12330	12400	12330	35
531	20241022	115500	95792560	12400	12400	12400	12400	0
532	20241022	115400	95792560	12400	12400	12400	12400	0
533	20241022	115300	95792560	12400	12390	12400	12390	37
534	20241022	115200	95334100	12390	12390	12390	12390	0
535	20241022	115100	95334100	12390	12390	12390	12390	0
536	20241022	115000	95334100	12390	12390	12390	12390	0
537	20241022	114900	95334100	12390	12340	12390	12330	30
538	20241022	114800	94963860	12380	12380	12380	12380	0
539	20241022	114700	94963860	12380	12380	12380	12380	0
540	20241022	114600	94963860	12380	12380	12380	12380	2
541	20241022	114500	94939100	12390	12390	12390	12390	0
542	20241022	114400	94939100	12390	12390	12390	12390	0
543	20241022	114300	94939100	12390	12390	12390	12390	0
544	20241022	114200	94939100	12390	12390	12390	12390	48
545	20241022	114100	94344380	12390	12380	12390	12380	62
546	20241022	114000	93576690	12380	12380	12380	12380	0
547	20241022	113900	93576690	12380	12380	12380	12380	0
548	20241022	113800	93576690	12380	12380	12380	12380	0
549	20241022	113700	93576690	12380	12380	12380	12380	0
550	20241022	113600	93576690	12380	12380	12380	12380	0
551	20241022	113500	93576690	12380	12330	12380	12330	55
552	20241022	113400	92897990	12380	12380	12380	12380	0
553	20241022	113300	92897990	12380	12380	12380	12380	0
554	20241022	113200	92897990	12380	12380	12380	12380	0
555	20241022	113100	92897990	12380	12380	12380	12380	0
556	20241022	113000	92897990	12380	12380	12380	12380	0
557	20241022	112900	92897990	12380	12380	12380	12380	0
558	20241022	112800	92897990	12380	12380	12380	12380	0
559	20241022	112700	92897990	12380	12380	12380	12380	0
560	20241022	112600	92897990	12380	12380	12380	12380	0
561	20241022	112500	92897990	12380	12380	12380	12380	0
562	20241022	112400	92897990	12380	12380	12380	12380	0
563	20241022	112300	92897990	12380	12380	12380	12380	0
564	20241022	112200	92897990	12380	12380	12380	12380	0
565	20241022	112100	92897990	12380	12380	12380	12380	0
566	20241022	112000	92897990	12380	12380	12380	12380	1
567	20241022	111900	92885610	12380	12380	12380	12380	0
568	20241022	111800	92885610	12380	12380	12380	12380	0
569	20241022	111700	92885610	12380	12380	12380	12380	0
570	20241022	111600	92885610	12380	12380	12380	12380	1
571	20241022	111500	92873230	12380	12380	12380	12380	0
572	20241022	111400	92873230	12380	12330	12380	12330	4
573	20241022	111300	92823860	12370	12370	12370	12370	0
574	20241022	111200	92823860	12370	12370	12370	12370	0
575	20241022	111100	92823860	12370	12370	12370	12370	0
576	20241022	111000	92823860	12370	12370	12370	12370	0
577	20241022	110900	92823860	12370	12370	12370	12370	0
578	20241022	110800	92823860	12370	12370	12370	12370	2
579	20241022	110700	92799120	12370	12370	12370	12370	0
580	20241022	110600	92799120	12370	12370	12370	12370	0
581	20241022	110500	92799120	12370	12370	12370	12370	0
582	20241022	110400	92799120	12370	12370	12370	12370	0
583	20241022	110300	92799120	12370	12370	12370	12370	0
584	20241022	110200	92799120	12370	12370	12370	12370	0
585	20241022	110100	92799120	12370	12370	12370	12370	0
586	20241022	110000	92799120	12370	12370	12370	12370	0
587	20241022	105900	92799120	12370	12370	12370	12370	7
588	20241022	105800	92712530	12370	12370	12370	12370	0
589	20241022	105700	92712530	12370	12320	12370	12320	4
590	20241022	105600	92663200	12380	12380	12380	12380	0
591	20241022	105500	92663200	12380	12330	12380	12330	23
592	20241022	105400	92379560	12390	12390	12390	12390	0
593	20241022	105300	92379560	12390	12390	12390	12390	0
594	20241022	105200	92379560	12390	12390	12390	12390	0
595	20241022	105100	92379560	12390	12390	12390	12390	0
596	20241022	105000	92379560	12390	12390	12390	12390	0
597	20241022	104900	92379560	12390	12390	12390	12390	0
598	20241022	104800	92379560	12390	12390	12390	12390	0
599	20241022	104700	92379560	12390	12340	12390	12330	123
600	20241022	104600	90861470	12330	12330	12330	12330	0
601	20241022	104500	90861470	12330	12330	12330	12330	0
602	20241022	104400	90861470	12330	12330	12330	12330	0
603	20241022	104300	90861470	12330	12330	12330	12330	0
604	20241022	104200	90861470	12330	12330	12330	12330	0
605	20241022	104100	90861470	12330	12330	12330	12330	0
606	20241022	104000	90861470	12330	12330	12330	12330	0
607	20241022	103900	90861470	12330	12330	12330	12330	0
608	20241022	103800	90861470	12330	12330	12330	12330	0
609	20241022	103700	90861470	12330	12330	12330	12330	0
610	20241022	103600	90861470	12330	12330	12330	12330	0
611	20241022	103500	90861470	12330	12330	12330	12330	0
612	20241022	103400	90861470	12330	12330	12330	12330	0
613	20241022	103300	90861470	12330	12330	12330	12330	0
614	20241022	103200	90861470	12330	12330	12330	12330	0
615	20241022	103100	90861470	12330	12330	12330	12330	0
616	20241022	103000	90861470	12330	12330	12330	12330	0
617	20241022	102900	90861470	12330	12330	12330	12330	0
618	20241022	102800	90861470	12330	12330	12330	12330	0
619	20241022	102700	90861470	12330	12330	12330	12330	0
620	20241022	102600	90861470	12330	12330	12330	12330	1
621	20241022	102500	90849140	12410	12410	12410	12410	0
622	20241022	102400	90849140	12410	12410	12410	12410	0
623	20241022	102300	90849140	12410	12410	12410	12410	0
624	20241022	102200	90849140	12410	12350	12410	12340	34
625	20241022	102100	90429140	12440	12440	12440	12440	0
626	20241022	102000	90429140	12440	12440	12440	12440	0
627	20241022	101900	90429140	12440	12440	12440	12440	0
628	20241022	101800	90429140	12440	12440	12440	12440	0
629	20241022	101700	90429140	12440	12440	12440	12440	0
630	20241022	101600	90429140	12440	12440	12440	12440	0
631	20241022	101500	90429140	12440	12440	12440	12440	0
632	20241022	101400	90429140	12440	12440	12440	12440	0
633	20241022	101300	90429140	12440	12440	12440	12440	0
634	20241022	101200	90429140	12440	12440	12440	12440	0
635	20241022	101100	90429140	12440	12440	12440	12440	0
636	20241022	101000	90429140	12440	12430	12440	12430	5
637	20241022	100900	90366950	12430	12430	12430	12430	0
638	20241022	100800	90366950	12430	12430	12430	12430	0
639	20241022	100700	90366950	12430	12430	12430	12430	0
640	20241022	100600	90366950	12430	12430	12430	12430	0
641	20241022	100500	90366950	12430	12340	12430	12340	6
642	20241022	100400	90292820	12440	12440	12440	12440	0
643	20241022	100300	90292820	12440	12340	12440	12290	4925
644	20241022	100200	29667480	12350	12350	12350	12350	0
645	20241022	100100	29667480	12350	12390	12400	12350	1366
646	20241022	100000	12791120	12400	12400	12400	12400	0
647	20241022	095900	12791120	12400	12380	12400	12380	64
648	20241022	095800	11998740	12400	12390	12400	12380	30
649	20241022	095700	11627080	12430	12390	12430	12390	12
650	20241022	095600	11478320	12430	12430	12430	12430	0
651	20241022	095500	11478320	12430	12430	12430	12430	0
652	20241022	095400	11478320	12430	12400	12430	12400	13
653	20241022	095300	11317030	12400	12400	12400	12400	0
654	20241022	095200	11317030	12400	12400	12400	12390	51
655	20241022	095100	10684740	12430	12430	12430	12430	0
656	20241022	095000	10684740	12430	12400	12430	12400	45
657	20241022	094900	10126470	12400	12400	12400	12400	0
658	20241022	094800	10126470	12400	12400	12400	12400	14
659	20241022	094700	9952870	12430	12430	12430	12430	1
660	20241022	094600	9940440	12440	12440	12440	12440	0
661	20241022	094500	9940440	12440	12440	12440	12440	0
662	20241022	094400	9940440	12440	12440	12440	12440	0
663	20241022	094300	9940440	12440	12440	12440	12440	0
664	20241022	094200	9940440	12440	12440	12440	12440	0
665	20241022	094100	9940440	12440	12440	12440	12440	0
666	20241022	094000	9940440	12440	12440	12440	12440	0
667	20241022	093900	9940440	12440	12370	12440	12370	3
668	20241022	093800	9903260	12450	12450	12450	12450	0
669	20241022	093700	9903260	12450	12450	12450	12450	0
670	20241022	093600	9903260	12450	12450	12450	12450	0
671	20241022	093500	9903260	12450	12450	12450	12450	0
672	20241022	093400	9903260	12450	12450	12450	12450	6
673	20241022	093300	9828560	12450	12450	12450	12450	0
674	20241022	093200	9828560	12450	12450	12450	12450	1
675	20241022	093100	9816110	12460	12380	12460	12380	59
676	20241022	093000	9084970	12460	12460	12460	12460	1
677	20241022	092900	9072510	12470	12470	12470	12470	0
678	20241022	092800	9072510	12470	12470	12470	12470	0
679	20241022	092700	9072510	12470	12470	12470	12470	0
680	20241022	092600	9072510	12470	12470	12470	12470	0
681	20241022	092500	9072510	12470	12470	12470	12470	0
682	20241022	092400	9072510	12470	12470	12470	12470	0
683	20241022	092300	9072510	12470	12470	12470	12470	0
684	20241022	092200	9072510	12470	12440	12470	12440	63
685	20241022	092100	8288300	12440	12440	12440	12440	0
686	20241022	092000	8288300	12440	12370	12440	12360	10
687	20241022	091900	8164450	12390	12390	12390	12390	0
688	20241022	091800	8164450	12390	12390	12390	12390	13
689	20241022	091700	8003380	12470	12470	12470	12470	0
690	20241022	091600	8003380	12470	12470	12470	12470	0
691	20241022	091500	8003380	12470	12450	12470	12350	317
692	20241022	091400	4079830	12490	12490	12490	12490	0
693	20241022	091300	4079830	12490	12490	12490	12490	0
694	20241022	091200	4079830	12490	12470	12490	12470	131
695	20241022	091100	2445060	12450	12450	12450	12450	0
696	20241022	091000	2445060	12450	12450	12450	12450	0
697	20241022	090900	2445060	12450	12450	12450	12450	0
698	20241022	090800	2445060	12450	12450	12450	12450	0
699	20241022	090700	2445060	12450	12450	12450	12450	0
700	20241022	090600	2445060	12450	12450	12450	12450	1
701	20241022	090500	2432610	12490	12490	12490	12490	0
702	20241022	090400	2432610	12490	12490	12490	12490	0
703	20241022	090300	2432610	12490	12490	12490	12490	0
704	20241022	090200	2432610	12490	12490	12490	12490	0
705	20241022	090100	2432610	12490	12460	12490	12460	41
706	20241022	090000	1920670	12460	12480	12490	12460	154