KissMeData/355390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212500	206126370	12400	12400	12400	12400	386
3	20241015	212400	206126370	12400	12400	12400	12400	0
4	20241015	212300	206126370	12400	12400	12400	12400	0
5	20241015	212200	206126370	12400	12400	12400	12400	0
6	20241015	212100	206126370	12400	12400	12400	12400	0
7	20241015	212000	206126370	12400	12400	12400	12400	0
8	20241015	211900	206126370	12400	12400	12400	12400	0
9	20241015	211800	206126370	12400	12400	12400	12400	0
10	20241015	211700	206126370	12400	12400	12400	12400	0
11	20241015	211600	206126370	12400	12400	12400	12400	0
12	20241015	211500	206126370	12400	12400	12400	12400	0
13	20241015	211400	206126370	12400	12400	12400	12400	0
14	20241015	211300	206126370	12400	12400	12400	12400	0
15	20241015	211200	206126370	12400	12400	12400	12400	0
16	20241015	211100	206126370	12400	12400	12400	12400	0
17	20241015	211000	206126370	12400	12400	12400	12400	0
18	20241015	210900	206126370	12400	12400	12400	12400	0
19	20241015	210800	206126370	12400	12400	12400	12400	0
20	20241015	210700	206126370	12400	12400	12400	12400	0
21	20241015	210600	206126370	12400	12400	12400	12400	0
22	20241015	210500	206126370	12400	12400	12400	12400	0
23	20241015	210400	206126370	12400	12400	12400	12400	0
24	20241015	210300	206126370	12400	12400	12400	12400	0
25	20241015	210200	206126370	12400	12400	12400	12400	0
26	20241015	210100	206126370	12400	12400	12400	12400	0
27	20241015	210000	206126370	12400	12400	12400	12400	0
28	20241015	205900	206126370	12400	12400	12400	12400	0
29	20241015	205800	206126370	12400	12400	12400	12400	0
30	20241015	205700	206126370	12400	12400	12400	12400	0
31	20241015	205600	206126370	12400	12400	12400	12400	0
32	20241015	205500	206126370	12400	12400	12400	12400	386
33	20241015	205400	206126370	12400	12400	12400	12400	0
34	20241015	205300	206126370	12400	12400	12400	12400	0
35	20241015	205200	206126370	12400	12400	12400	12400	0
36	20241015	205100	206126370	12400	12400	12400	12400	0
37	20241015	205000	206126370	12400	12400	12400	12400	0
38	20241015	204900	206126370	12400	12400	12400	12400	0
39	20241015	204800	206126370	12400	12400	12400	12400	0
40	20241015	204700	206126370	12400	12400	12400	12400	0
41	20241015	204600	206126370	12400	12400	12400	12400	0
42	20241015	204500	206126370	12400	12400	12400	12400	0
43	20241015	204400	206126370	12400	12400	12400	12400	0
44	20241015	204300	206126370	12400	12400	12400	12400	0
45	20241015	204200	206126370	12400	12400	12400	12400	0
46	20241015	204100	206126370	12400	12400	12400	12400	0
47	20241015	204000	206126370	12400	12400	12400	12400	0
48	20241015	203900	206126370	12400	12400	12400	12400	0
49	20241015	203800	206126370	12400	12400	12400	12400	0
50	20241015	203700	206126370	12400	12400	12400	12400	0
51	20241015	203600	206126370	12400	12400	12400	12400	0
52	20241015	203500	206126370	12400	12400	12400	12400	0
53	20241015	203400	206126370	12400	12400	12400	12400	0
54	20241015	203300	206126370	12400	12400	12400	12400	0
55	20241015	203200	206126370	12400	12400	12400	12400	0
56	20241015	203100	206126370	12400	12400	12400	12400	0
57	20241015	203000	206126370	12400	12400	12400	12400	0
58	20241015	202900	206126370	12400	12400	12400	12400	0
59	20241015	202800	206126370	12400	12400	12400	12400	0
60	20241015	202700	206126370	12400	12400	12400	12400	0
61	20241015	202600	206126370	12400	12400	12400	12400	0
62	20241015	202500	206126370	12400	12400	12400	12400	386
63	20241015	202400	206126370	12400	12400	12400	12400	0
64	20241015	202300	206126370	12400	12400	12400	12400	0
65	20241015	202200	206126370	12400	12400	12400	12400	0
66	20241015	202100	206126370	12400	12400	12400	12400	0
67	20241015	202000	206126370	12400	12400	12400	12400	0
68	20241015	201900	206126370	12400	12400	12400	12400	0
69	20241015	201800	206126370	12400	12400	12400	12400	0
70	20241015	201700	206126370	12400	12400	12400	12400	0
71	20241015	201600	206126370	12400	12400	12400	12400	0
72	20241015	201500	206126370	12400	12400	12400	12400	0
73	20241015	201400	206126370	12400	12400	12400	12400	0
74	20241015	201300	206126370	12400	12400	12400	12400	0
75	20241015	201200	206126370	12400	12400	12400	12400	0
76	20241015	201100	206126370	12400	12400	12400	12400	0
77	20241015	201000	206126370	12400	12400	12400	12400	0
78	20241015	200900	206126370	12400	12400	12400	12400	0
79	20241015	200800	206126370	12400	12400	12400	12400	0
80	20241015	200700	206126370	12400	12400	12400	12400	0
81	20241015	200600	206126370	12400	12400	12400	12400	0
82	20241015	200500	206126370	12400	12400	12400	12400	0
83	20241015	200400	206126370	12400	12400	12400	12400	0
84	20241015	200300	206126370	12400	12400	12400	12400	0
85	20241015	200200	206126370	12400	12400	12400	12400	0
86	20241015	200100	206126370	12400	12400	12400	12400	0
87	20241015	200000	206126370	12400	12400	12400	12400	0
88	20241015	195900	206126370	12400	12400	12400	12400	0
89	20241015	195800	206126370	12400	12400	12400	12400	0
90	20241015	195700	206126370	12400	12400	12400	12400	0
91	20241015	195600	206126370	12400	12400	12400	12400	0
92	20241015	195500	206126370	12400	12400	12400	12400	386
93	20241015	195400	206126370	12400	12400	12400	12400	0
94	20241015	195300	206126370	12400	12400	12400	12400	0
95	20241015	195200	206126370	12400	12400	12400	12400	0
96	20241015	195100	206126370	12400	12400	12400	12400	0
97	20241015	195000	206126370	12400	12400	12400	12400	0
98	20241015	194900	206126370	12400	12400	12400	12400	0
99	20241015	194800	206126370	12400	12400	12400	12400	0
100	20241015	194700	206126370	12400	12400	12400	12400	0
101	20241015	194600	206126370	12400	12400	12400	12400	0
102	20241015	194500	206126370	12400	12400	12400	12400	0
103	20241015	194400	206126370	12400	12400	12400	12400	0
104	20241015	194300	206126370	12400	12400	12400	12400	0
105	20241015	194200	206126370	12400	12400	12400	12400	0
106	20241015	194100	206126370	12400	12400	12400	12400	0
107	20241015	194000	206126370	12400	12400	12400	12400	0
108	20241015	193900	206126370	12400	12400	12400	12400	0
109	20241015	193800	206126370	12400	12400	12400	12400	0
110	20241015	193700	206126370	12400	12400	12400	12400	0
111	20241015	193600	206126370	12400	12400	12400	12400	0
112	20241015	193500	206126370	12400	12400	12400	12400	0
113	20241015	193400	206126370	12400	12400	12400	12400	0
114	20241015	193300	206126370	12400	12400	12400	12400	0
115	20241015	193200	206126370	12400	12400	12400	12400	0
116	20241015	193100	206126370	12400	12400	12400	12400	0
117	20241015	193000	206126370	12400	12400	12400	12400	0
118	20241015	192900	206126370	12400	12400	12400	12400	0
119	20241015	192800	206126370	12400	12400	12400	12400	0
120	20241015	192700	206126370	12400	12400	12400	12400	0
121	20241015	192600	206126370	12400	12400	12400	12400	0
122	20241015	192500	206126370	12400	12400	12400	12400	386
123	20241015	192400	206126370	12400	12400	12400	12400	0
124	20241015	192300	206126370	12400	12400	12400	12400	0
125	20241015	192200	206126370	12400	12400	12400	12400	0
126	20241015	192100	206126370	12400	12400	12400	12400	0
127	20241015	192000	206126370	12400	12400	12400	12400	0
128	20241015	191900	206126370	12400	12400	12400	12400	0
129	20241015	191800	206126370	12400	12400	12400	12400	0
130	20241015	191700	206126370	12400	12400	12400	12400	0
131	20241015	191600	206126370	12400	12400	12400	12400	0
132	20241015	191500	206126370	12400	12400	12400	12400	0
133	20241015	191400	206126370	12400	12400	12400	12400	0
134	20241015	191300	206126370	12400	12400	12400	12400	0
135	20241015	191200	206126370	12400	12400	12400	12400	0
136	20241015	191100	206126370	12400	12400	12400	12400	0
137	20241015	191000	206126370	12400	12400	12400	12400	0
138	20241015	190900	206126370	12400	12400	12400	12400	0
139	20241015	190800	206126370	12400	12400	12400	12400	0
140	20241015	190700	206126370	12400	12400	12400	12400	0
141	20241015	190600	206126370	12400	12400	12400	12400	0
142	20241015	190500	206126370	12400	12400	12400	12400	0
143	20241015	190400	206126370	12400	12400	12400	12400	0
144	20241015	190300	206126370	12400	12400	12400	12400	0
145	20241015	190200	206126370	12400	12400	12400	12400	0
146	20241015	190100	206126370	12400	12400	12400	12400	0
147	20241015	190000	206126370	12400	12400	12400	12400	0
148	20241015	185900	206126370	12400	12400	12400	12400	0
149	20241015	185800	206126370	12400	12400	12400	12400	0
150	20241015	185700	206126370	12400	12400	12400	12400	0
151	20241015	185600	206126370	12400	12400	12400	12400	0
152	20241015	185500	206126370	12400	12400	12400	12400	386
153	20241015	185400	206126370	12400	12400	12400	12400	0
154	20241015	185300	206126370	12400	12400	12400	12400	0
155	20241015	185200	206126370	12400	12400	12400	12400	0
156	20241015	185100	206126370	12400	12400	12400	12400	0
157	20241015	185000	206126370	12400	12400	12400	12400	0
158	20241015	184900	206126370	12400	12400	12400	12400	0
159	20241015	184800	206126370	12400	12400	12400	12400	0
160	20241015	184700	206126370	12400	12400	12400	12400	0
161	20241015	184600	206126370	12400	12400	12400	12400	0
162	20241015	184500	206126370	12400	12400	12400	12400	0
163	20241015	184400	206126370	12400	12400	12400	12400	0
164	20241015	184300	206126370	12400	12400	12400	12400	0
165	20241015	184200	206126370	12400	12400	12400	12400	0
166	20241015	184100	206126370	12400	12400	12400	12400	0
167	20241015	184000	206126370	12400	12400	12400	12400	0
168	20241015	183900	206126370	12400	12400	12400	12400	0
169	20241015	183800	206126370	12400	12400	12400	12400	0
170	20241015	183700	206126370	12400	12400	12400	12400	0
171	20241015	183600	206126370	12400	12400	12400	12400	0
172	20241015	183500	206126370	12400	12400	12400	12400	0
173	20241015	183400	206126370	12400	12400	12400	12400	0
174	20241015	183300	206126370	12400	12400	12400	12400	0
175	20241015	183200	206126370	12400	12400	12400	12400	0
176	20241015	183100	206126370	12400	12400	12400	12400	0
177	20241015	183000	206126370	12400	12400	12400	12400	0
178	20241015	182900	206126370	12400	12400	12400	12400	0
179	20241015	182800	206126370	12400	12400	12400	12400	0
180	20241015	182700	206126370	12400	12400	12400	12400	0
181	20241015	182600	206126370	12400	12400	12400	12400	0
182	20241015	182500	206126370	12400	12400	12400	12400	386
183	20241015	182400	206126370	12400	12400	12400	12400	0
184	20241015	182300	206126370	12400	12400	12400	12400	0
185	20241015	182200	206126370	12400	12400	12400	12400	0
186	20241015	182100	206126370	12400	12400	12400	12400	0
187	20241015	182000	206126370	12400	12400	12400	12400	0
188	20241015	181900	206126370	12400	12400	12400	12400	0
189	20241015	181800	206126370	12400	12400	12400	12400	0
190	20241015	181700	206126370	12400	12400	12400	12400	0
191	20241015	181600	206126370	12400	12400	12400	12400	0
192	20241015	181500	206126370	12400	12400	12400	12400	0
193	20241015	181400	206126370	12400	12400	12400	12400	0
194	20241015	181300	206126370	12400	12400	12400	12400	0
195	20241015	181200	206126370	12400	12400	12400	12400	0
196	20241015	181100	206126370	12400	12400	12400	12400	0
197	20241015	181000	206126370	12400	12400	12400	12400	0
198	20241015	180900	206126370	12400	12400	12400	12400	0
199	20241015	180800	206126370	12400	12400	12400	12400	0
200	20241015	180700	206126370	12400	12400	12400	12400	0
201	20241015	180600	206126370	12400	12400	12400	12400	0
202	20241015	180500	206126370	12400	12400	12400	12400	0
203	20241015	180400	206126370	12400	12400	12400	12400	0
204	20241015	180300	206126370	12400	12400	12400	12400	0
205	20241015	180200	206126370	12400	12400	12400	12400	0
206	20241015	180100	206126370	12400	12400	12400	12400	0
207	20241015	180000	206126370	12400	12400	12400	12400	0
208	20241015	175900	206126370	12400	12400	12400	12400	0
209	20241015	175800	206126370	12400	12400	12400	12400	0
210	20241015	175700	206126370	12400	12400	12400	12400	0
211	20241015	175600	206126370	12400	12400	12400	12400	0
212	20241015	175500	206126370	12400	12400	12400	12400	386
213	20241015	175400	206126370	12400	12400	12400	12400	0
214	20241015	175300	206126370	12400	12400	12400	12400	0
215	20241015	175200	206126370	12400	12400	12400	12400	0
216	20241015	175100	206126370	12400	12400	12400	12400	0
217	20241015	175000	206126370	12400	12400	12400	12400	0
218	20241015	174900	206126370	12400	12400	12400	12400	0
219	20241015	174800	206126370	12400	12400	12400	12400	0
220	20241015	174700	206126370	12400	12400	12400	12400	0
221	20241015	174600	206126370	12400	12400	12400	12400	0
222	20241015	174500	206126370	12400	12400	12400	12400	0
223	20241015	174400	206126370	12400	12400	12400	12400	0
224	20241015	174300	206126370	12400	12400	12400	12400	0
225	20241015	174200	206126370	12400	12400	12400	12400	0
226	20241015	174100	206126370	12400	12400	12400	12400	0
227	20241015	174000	206126370	12400	12400	12400	12400	0
228	20241015	173900	206126370	12400	12400	12400	12400	0
229	20241015	173800	206126370	12400	12400	12400	12400	0
230	20241015	173700	206126370	12400	12400	12400	12400	0
231	20241015	173600	206126370	12400	12400	12400	12400	0
232	20241015	173500	206126370	12400	12400	12400	12400	0
233	20241015	173400	206126370	12400	12400	12400	12400	0
234	20241015	173300	206126370	12400	12400	12400	12400	0
235	20241015	173200	206126370	12400	12400	12400	12400	0
236	20241015	173100	206126370	12400	12400	12400	12400	0
237	20241015	173000	206126370	12400	12400	12400	12400	0
238	20241015	172900	206126370	12400	12400	12400	12400	0
239	20241015	172800	206126370	12400	12400	12400	12400	0
240	20241015	172700	206126370	12400	12400	12400	12400	0
241	20241015	172600	206126370	12400	12400	12400	12400	0
242	20241015	172500	206126370	12400	12400	12400	12400	386
243	20241015	172400	206126370	12400	12400	12400	12400	0
244	20241015	172300	206126370	12400	12400	12400	12400	0
245	20241015	172200	206126370	12400	12400	12400	12400	0
246	20241015	172100	206126370	12400	12400	12400	12400	0
247	20241015	172000	206126370	12400	12400	12400	12400	0
248	20241015	171900	206126370	12400	12400	12400	12400	0
249	20241015	171800	206126370	12400	12400	12400	12400	0
250	20241015	171700	206126370	12400	12400	12400	12400	0
251	20241015	171600	206126370	12400	12400	12400	12400	0
252	20241015	171500	206126370	12400	12400	12400	12400	0
253	20241015	171400	206126370	12400	12400	12400	12400	0
254	20241015	171300	206126370	12400	12400	12400	12400	0
255	20241015	171200	206126370	12400	12400	12400	12400	0
256	20241015	171100	206126370	12400	12400	12400	12400	0
257	20241015	171000	206126370	12400	12400	12400	12400	0
258	20241015	170900	206126370	12400	12400	12400	12400	0
259	20241015	170800	206126370	12400	12400	12400	12400	0
260	20241015	170700	206126370	12400	12400	12400	12400	0
261	20241015	170600	206126370	12400	12400	12400	12400	0
262	20241015	170500	206126370	12400	12400	12400	12400	0
263	20241015	170400	206126370	12400	12400	12400	12400	0
264	20241015	170300	206126370	12400	12400	12400	12400	0
265	20241015	170200	206126370	12400	12400	12400	12400	0
266	20241015	170100	206126370	12400	12400	12400	12400	0
267	20241015	170000	206126370	12400	12400	12400	12400	0
268	20241015	165900	206126370	12400	12400	12400	12400	0
269	20241015	165800	206126370	12400	12400	12400	12400	0
270	20241015	165700	206126370	12400	12400	12400	12400	0
271	20241015	165600	206126370	12400	12400	12400	12400	0
272	20241015	165500	206126370	12400	12400	12400	12400	386
273	20241015	165400	206126370	12400	12400	12400	12400	0
274	20241015	165300	206126370	12400	12400	12400	12400	0
275	20241015	165200	206126370	12400	12400	12400	12400	0
276	20241015	165100	206126370	12400	12400	12400	12400	0
277	20241015	165000	206126370	12400	12400	12400	12400	0
278	20241015	164900	206126370	12400	12400	12400	12400	0
279	20241015	164800	206126370	12400	12400	12400	12400	0
280	20241015	164700	206126370	12400	12400	12400	12400	0
281	20241015	164600	206126370	12400	12400	12400	12400	0
282	20241015	164500	206126370	12400	12400	12400	12400	0
283	20241015	164400	206126370	12400	12400	12400	12400	0
284	20241015	164300	206126370	12400	12400	12400	12400	0
285	20241015	164200	206126370	12400	12400	12400	12400	0
286	20241015	164100	206126370	12400	12400	12400	12400	0
287	20241015	164000	206126370	12400	12400	12400	12400	0
288	20241015	163900	206126370	12400	12400	12400	12400	0
289	20241015	163800	206126370	12400	12400	12400	12400	0
290	20241015	163700	206126370	12400	12400	12400	12400	0
291	20241015	163600	206126370	12400	12400	12400	12400	0
292	20241015	163500	206126370	12400	12400	12400	12400	0
293	20241015	163400	206126370	12400	12400	12400	12400	0
294	20241015	163300	206126370	12400	12400	12400	12400	0
295	20241015	163200	206126370	12400	12400	12400	12400	0
296	20241015	163100	206126370	12400	12400	12400	12400	0
297	20241015	163000	206126370	12400	12400	12400	12400	0
298	20241015	162900	206126370	12400	12400	12400	12400	0
299	20241015	162800	206126370	12400	12400	12400	12400	0
300	20241015	162700	206126370	12400	12400	12400	12400	0
301	20241015	162600	206126370	12400	12400	12400	12400	0
302	20241015	162500	206126370	12400	12400	12400	12400	386
303	20241015	162400	206126370	12400	12400	12400	12400	0
304	20241015	162300	206126370	12400	12400	12400	12400	0
305	20241015	162200	206126370	12400	12400	12400	12400	0
306	20241015	162100	206126370	12400	12400	12400	12400	0
307	20241015	162000	206126370	12400	12400	12400	12400	0
308	20241015	161900	206126370	12400	12400	12400	12400	0
309	20241015	161800	206126370	12400	12400	12400	12400	0
310	20241015	161700	206126370	12400	12400	12400	12400	0
311	20241015	161600	206126370	12400	12400	12400	12400	0
312	20241015	161500	206126370	12400	12400	12400	12400	0
313	20241015	161400	206126370	12400	12400	12400	12400	0
314	20241015	161300	206126370	12400	12400	12400	12400	0
315	20241015	161200	206126370	12400	12400	12400	12400	0
316	20241015	161100	206126370	12400	12400	12400	12400	0
317	20241015	161000	206126370	12400	12400	12400	12400	0
318	20241015	160900	206126370	12400	12400	12400	12400	0
319	20241015	160800	206126370	12400	12400	12400	12400	0
320	20241015	160700	206126370	12400	12400	12400	12400	0
321	20241015	160600	206126370	12400	12400	12400	12400	0
322	20241015	160500	206126370	12400	12400	12400	12400	0
323	20241015	160400	206126370	12400	12400	12400	12400	0
324	20241015	160300	206126370	12400	12400	12400	12400	0
325	20241015	160200	206126370	12400	12400	12400	12400	0
326	20241015	160100	206126370	12400	12400	12400	12400	0
327	20241015	160000	206126370	12400	12400	12400	12400	0
328	20241015	155900	206126370	12400	12400	12400	12400	0
329	20241015	155800	206126370	12400	12400	12400	12400	0
330	20241015	155700	206126370	12400	12400	12400	12400	0
331	20241015	155600	206126370	12400	12400	12400	12400	0
332	20241015	155500	206126370	12400	12400	12400	12400	386
333	20241015	155400	206126370	12400	12400	12400	12400	0
334	20241015	155300	206126370	12400	12400	12400	12400	0
335	20241015	155200	206126370	12400	12400	12400	12400	0
336	20241015	155100	206126370	12400	12400	12400	12400	0
337	20241015	155000	206126370	12400	12400	12400	12400	0
338	20241015	154900	206126370	12400	12400	12400	12400	0
339	20241015	154800	206126370	12400	12400	12400	12400	0
340	20241015	154700	206126370	12400	12400	12400	12400	0
341	20241015	154600	206126370	12400	12400	12400	12400	0
342	20241015	154500	206126370	12400	12400	12400	12400	0
343	20241015	154400	206126370	12400	12400	12400	12400	0
344	20241015	154300	206126370	12400	12400	12400	12400	0
345	20241015	154200	206126370	12400	12400	12400	12400	0
346	20241015	154100	206126370	12400	12400	12400	12400	0
347	20241015	154000	206126370	12400	12400	12400	12400	0
348	20241015	153900	206126370	12400	12400	12400	12400	0
349	20241015	153800	206126370	12400	12400	12400	12400	0
350	20241015	153700	206126370	12400	12400	12400	12400	0
351	20241015	153600	206126370	12400	12400	12400	12400	0
352	20241015	153500	206126370	12400	12400	12400	12400	0
353	20241015	153400	206126370	12400	12400	12400	12400	0
354	20241015	153300	206126370	12400	12400	12400	12400	0
355	20241015	153200	206126370	12400	12400	12400	12400	0
356	20241015	153100	206126370	12400	12400	12400	12400	0
357	20241015	153000	206126370	12400	12400	12400	12400	386
358	20241015	152900	201339970	12390	12390	12390	12390	0
359	20241015	152800	201339970	12390	12390	12390	12390	0
360	20241015	152700	201339970	12390	12390	12390	12390	0
361	20241015	152600	201339970	12390	12390	12390	12390	0
362	20241015	152500	201339970	12390	12390	12390	12390	0
363	20241015	152400	201339970	12390	12390	12390	12390	0
364	20241015	152300	201339970	12390	12390	12390	12390	0
365	20241015	152200	201339970	12390	12390	12390	12390	0
366	20241015	152100	201339970	12390	12390	12390	12390	0
367	20241015	152000	201339970	12390	12390	12390	12390	0
368	20241015	151900	201339970	12390	12400	12400	12390	271
369	20241015	151800	197979580	12400	12400	12400	12390	173
370	20241015	151700	195834880	12400	12410	12410	12400	225
371	20241015	151600	193043650	12410	12410	12410	12410	4
372	20241015	151500	192994010	12400	12400	12400	12400	0
373	20241015	151400	192994010	12400	12400	12400	12400	0
374	20241015	151300	192994010	12400	12400	12400	12400	0
375	20241015	151200	192994010	12400	12410	12410	12400	120
376	20241015	151100	191505230	12410	12410	12410	12410	35
377	20241015	151000	191070880	12410	12410	12410	12410	13
378	20241015	150900	190909550	12410	12410	12410	12410	130
379	20241015	150800	189296250	12420	12420	12420	12420	0
380	20241015	150700	189296250	12420	12430	12430	12410	201
381	20241015	150600	186801120	12450	12450	12450	12450	2
382	20241015	150500	186776220	12450	12450	12450	12450	125
383	20241015	150400	185219970	12460	12460	12460	12460	0
384	20241015	150300	185219970	12460	12460	12460	12460	0
385	20241015	150200	185219970	12460	12460	12460	12460	0
386	20241015	150100	185219970	12460	12460	12460	12460	0
387	20241015	150000	185219970	12460	12460	12460	12460	0
388	20241015	145900	185219970	12460	12460	12460	12460	6
389	20241015	145800	185145210	12460	12460	12460	12460	0
390	20241015	145700	185145210	12460	12460	12460	12460	0
391	20241015	145600	185145210	12460	12460	12460	12460	223
392	20241015	145500	182366630	12460	12490	12490	12460	548
393	20241015	145400	175536740	12500	12500	12500	12500	113
394	20241015	145300	174124240	12500	12480	12500	12480	126
395	20241015	145200	172551740	12480	12500	12500	12480	181
396	20241015	145100	170291380	12510	12530	12530	12510	113
397	20241015	145000	168877140	12540	12540	12540	12540	40
398	20241015	144900	168375540	12540	12540	12540	12540	10
399	20241015	144800	168250140	12540	12540	12540	12540	0
400	20241015	144700	168250140	12540	12540	12540	12540	3
401	20241015	144600	168212520	12540	12540	12540	12540	0
402	20241015	144500	168212520	12540	12550	12550	12540	9
403	20241015	144400	168099610	12560	12560	12560	12560	6
404	20241015	144300	168024250	12560	12560	12560	12560	0
405	20241015	144200	168024250	12560	12560	12560	12560	0
406	20241015	144100	168024250	12560	12560	12560	12560	0
407	20241015	144000	168024250	12560	12560	12560	12560	0
408	20241015	143900	168024250	12560	12560	12560	12560	0
409	20241015	143800	168024250	12560	12560	12560	12560	0
410	20241015	143700	168024250	12560	12560	12560	12560	0
411	20241015	143600	168024250	12560	12560	12560	12560	0
412	20241015	143500	168024250	12560	12560	12560	12560	0
413	20241015	143400	168024250	12560	12560	12560	12560	11
414	20241015	143300	167886090	12570	12570	12570	12570	0
415	20241015	143200	167886090	12570	12570	12570	12570	0
416	20241015	143100	167886090	12570	12570	12570	12570	0
417	20241015	143000	167886090	12570	12520	12570	12520	135
418	20241015	142900	166195800	12510	12510	12510	12510	0
419	20241015	142800	166195800	12510	12520	12520	12510	11
420	20241015	142700	166058180	12500	12510	12510	12500	155
421	20241015	142600	164119990	12520	12520	12520	12520	62
422	20241015	142500	163343750	12520	12540	12540	12520	45
423	20241015	142400	162780090	12540	12540	12540	12540	0
424	20241015	142300	162780090	12540	12540	12540	12540	0
425	20241015	142200	162780090	12540	12540	12540	12540	0
426	20241015	142100	162780090	12540	12540	12540	12540	0
427	20241015	142000	162780090	12540	12540	12540	12540	0
428	20241015	141900	162780090	12540	12540	12540	12540	0
429	20241015	141800	162780090	12540	12540	12540	12540	0
430	20241015	141700	162780090	12540	12540	12540	12540	0
431	20241015	141600	162780090	12540	12540	12540	12540	3
432	20241015	141500	162742470	12540	12560	12560	12540	7
433	20241015	141400	162654670	12570	12570	12570	12570	0
434	20241015	141300	162654670	12570	12570	12570	12570	3
435	20241015	141200	162616960	12570	12570	12570	12570	225
436	20241015	141100	159788710	12570	12570	12570	12570	0
437	20241015	141000	159788710	12570	12570	12570	12570	0
438	20241015	140900	159788710	12570	12570	12570	12570	833
439	20241015	140800	149317900	12570	12570	12570	12570	52
440	20241015	140700	148664260	12570	12600	12600	12560	106
441	20241015	140600	147331780	12610	12610	12610	12610	10
442	20241015	140500	147205680	12610	12610	12610	12610	2
443	20241015	140400	147180460	12590	12590	12590	12590	0
444	20241015	140300	147180460	12590	12590	12590	12590	0
445	20241015	140200	147180460	12590	12590	12590	12590	0
446	20241015	140100	147180460	12590	12590	12590	12590	0
447	20241015	140000	147180460	12590	12610	12610	12590	130
448	20241015	135900	145543460	12610	12620	12620	12610	53
449	20241015	135800	144874890	12650	12650	12650	12650	0
450	20241015	135700	144874890	12650	12650	12650	12650	0
451	20241015	135600	144874890	12650	12650	12650	12650	0
452	20241015	135500	144874890	12650	12650	12650	12650	0
453	20241015	135400	144874890	12650	12650	12650	12650	0
454	20241015	135300	144874890	12650	12640	12650	12630	62
455	20241015	135200	144090730	12630	12630	12630	12630	0
456	20241015	135100	144090730	12630	12650	12650	12630	230
457	20241015	135000	141183650	12650	12650	12650	12650	0
458	20241015	134900	141183650	12650	12650	12650	12650	0
459	20241015	134800	141183650	12650	12650	12650	12650	0
460	20241015	134700	141183650	12650	12650	12650	12650	20
461	20241015	134600	140930650	12660	12660	12660	12660	13
462	20241015	134500	140766070	12670	12670	12670	12670	2
463	20241015	134400	140740730	12700	12700	12700	12700	0
464	20241015	134300	140740730	12700	12700	12700	12700	0
465	20241015	134200	140740730	12700	12700	12700	12700	53
466	20241015	134100	140067630	12680	12680	12680	12680	0
467	20241015	134000	140067630	12680	12680	12680	12680	0
468	20241015	133900	140067630	12680	12680	12680	12680	0
469	20241015	133800	140067630	12680	12680	12680	12680	0
470	20241015	133700	140067630	12680	12680	12680	12680	0
471	20241015	133600	140067630	12680	12680	12680	12680	0
472	20241015	133500	140067630	12680	12690	12690	12680	25
473	20241015	133400	139750530	12690	12700	12700	12690	33
474	20241015	133300	139331650	12720	12710	12720	12710	70
475	20241015	133200	138441450	12710	12710	12710	12710	1
476	20241015	133100	138428740	12700	12700	12700	12700	0
477	20241015	133000	138428740	12700	12700	12700	12700	0
478	20241015	132900	138428740	12700	12710	12710	12700	189
479	20241015	132800	136027140	12720	12730	12730	12720	49
480	20241015	132700	135403710	12730	12730	12730	12730	20
481	20241015	132600	135149110	12740	12740	12740	12740	88
482	20241015	132500	134027990	12740	12740	12740	12740	0
483	20241015	132400	134027990	12740	12740	12740	12740	31
484	20241015	132300	133633050	12740	12740	12740	12740	0
485	20241015	132200	133633050	12740	12740	12740	12740	0
486	20241015	132100	133633050	12740	12740	12740	12740	0
487	20241015	132000	133633050	12740	12740	12740	12740	0
488	20241015	131900	133633050	12740	12740	12740	12740	0
489	20241015	131800	133633050	12740	12740	12740	12740	0
490	20241015	131700	133633050	12740	12740	12740	12740	0
491	20241015	131600	133633050	12740	12740	12740	12740	0
492	20241015	131500	133633050	12740	12740	12740	12740	0
493	20241015	131400	133633050	12740	12740	12740	12740	0
494	20241015	131300	133633050	12740	12750	12750	12740	10
495	20241015	131200	133505610	12740	12740	12740	12740	0
496	20241015	131100	133505610	12740	12740	12740	12740	0
497	20241015	131000	133505610	12740	12740	12740	12740	0
498	20241015	130900	133505610	12740	12740	12740	12740	0
499	20241015	130800	133505610	12740	12740	12740	12740	0
500	20241015	130700	133505610	12740	12740	12740	12740	0
501	20241015	130600	133505610	12740	12740	12740	12740	0
502	20241015	130500	133505610	12740	12740	12740	12740	0
503	20241015	130400	133505610	12740	12740	12740	12740	0
504	20241015	130300	133505610	12740	12740	12740	12740	0
505	20241015	130200	133505610	12740	12740	12740	12740	0
506	20241015	130100	133505610	12740	12740	12740	12740	0
507	20241015	130000	133505610	12740	12740	12740	12740	0
508	20241015	125900	133505610	12740	12800	12800	12740	3
509	20241015	125800	133467270	12800	12800	12800	12800	0
510	20241015	125700	133467270	12800	12800	12800	12800	0
511	20241015	125600	133467270	12800	12800	12800	12800	0
512	20241015	125500	133467270	12800	12800	12800	12800	0
513	20241015	125400	133467270	12800	12790	12800	12790	200
514	20241015	125300	130907430	12800	12800	12800	12800	0
515	20241015	125200	130907430	12800	12800	12800	12800	0
516	20241015	125100	130907430	12800	12800	12800	12800	0
517	20241015	125000	130907430	12800	12800	12800	12800	0
518	20241015	124900	130907430	12800	12810	12810	12800	21
519	20241015	124800	130638620	12810	12810	12810	12810	1
520	20241015	124700	130625810	12740	12740	12740	12740	265
521	20241015	124600	127249710	12740	12740	12740	12740	0
522	20241015	124500	127249710	12740	12740	12740	12740	0
523	20241015	124400	127249710	12740	12740	12740	12740	90
524	20241015	124300	126103110	12740	12740	12740	12740	0
525	20241015	124200	126103110	12740	12740	12740	12740	0
526	20241015	124100	126103110	12740	12740	12740	12740	0
527	20241015	124000	126103110	12740	12750	12750	12740	265
528	20241015	123900	122726010	12870	12870	12870	12870	3
529	20241015	123800	122687400	12890	12890	12890	12890	0
530	20241015	123700	122687400	12890	12890	12890	12890	0
531	20241015	123600	122687400	12890	12890	12890	12890	0
532	20241015	123500	122687400	12890	12890	12890	12890	0
533	20241015	123400	122687400	12890	12890	12890	12890	0
534	20241015	123300	122687400	12890	12890	12890	12890	0
535	20241015	123200	122687400	12890	12890	12890	12890	1
536	20241015	123100	122674510	12800	12740	12800	12740	8
537	20241015	123000	122572350	12740	12760	12760	12740	65
538	20241015	122900	121743320	12800	12800	12800	12800	0
539	20241015	122800	121743320	12800	12800	12800	12800	0
540	20241015	122700	121743320	12800	12800	12800	12800	0
541	20241015	122600	121743320	12800	12800	12800	12800	0
542	20241015	122500	121743320	12800	12800	12800	12800	0
543	20241015	122400	121743320	12800	12800	12800	12800	0
544	20241015	122300	121743320	12800	12800	12800	12800	0
545	20241015	122200	121743320	12800	12800	12800	12800	0
546	20241015	122100	121743320	12800	12800	12800	12800	7
547	20241015	122000	121653720	12800	12800	12800	12800	0
548	20241015	121900	121653720	12800	12800	12800	12800	0
549	20241015	121800	121653720	12800	12800	12800	12800	1
550	20241015	121700	121640920	12800	12800	12800	12800	8
551	20241015	121600	121538520	12830	12830	12830	12830	0
552	20241015	121500	121538520	12830	12830	12830	12830	0
553	20241015	121400	121538520	12830	12830	12830	12830	0
554	20241015	121300	121538520	12830	12830	12830	12830	1
555	20241015	121200	121525690	12880	12880	12880	12880	0
556	20241015	121100	121525690	12880	12880	12880	12880	11
557	20241015	121000	121384010	12840	12840	12840	12840	0
558	20241015	120900	121384010	12840	12840	12840	12840	0
559	20241015	120800	121384010	12840	12840	12840	12840	0
560	20241015	120700	121384010	12840	12840	12840	12840	59
561	20241015	120600	120626450	12900	12900	12900	12900	0
562	20241015	120500	120626450	12900	12900	12900	12900	0
563	20241015	120400	120626450	12900	12900	12900	12900	0
564	20241015	120300	120626450	12900	12900	12900	12900	6
565	20241015	120200	120549050	12900	12900	12900	12900	2
566	20241015	120100	120523250	12900	12900	12900	12900	1
567	20241015	120000	120510350	12900	12900	12900	12900	0
568	20241015	115900	120510350	12900	12900	12900	12900	0
569	20241015	115800	120510350	12900	12900	12900	12900	0
570	20241015	115700	120510350	12900	12900	12900	12900	9
571	20241015	115600	120394250	12870	12870	12870	12870	0
572	20241015	115500	120394250	12870	12870	12870	12870	1
573	20241015	115400	120381380	12920	12920	12920	12920	0
574	20241015	115300	120381380	12920	12920	12920	12920	0
575	20241015	115200	120381380	12920	12920	12920	12920	0
576	20241015	115100	120381380	12920	12920	12920	12920	0
577	20241015	115000	120381380	12920	12920	12920	12920	0
578	20241015	114900	120381380	12920	12820	12920	12820	3
579	20241015	114800	120342730	12800	12800	12800	12800	0
580	20241015	114700	120342730	12800	12820	12820	12800	235
581	20241015	114600	117333340	12820	12820	12820	12820	1
582	20241015	114500	117320520	12900	12900	12900	12900	0
583	20241015	114400	117320520	12900	12900	12900	12900	10
584	20241015	114300	117191520	12920	12900	12920	12900	12
585	20241015	114200	117036600	12920	12920	12920	12920	0
586	20241015	114100	117036600	12920	12920	12920	12920	0
587	20241015	114000	117036600	12920	12870	12920	12870	220
588	20241015	113900	114203150	12910	12870	12910	12870	33
589	20241015	113800	113778140	12890	12890	12890	12890	2
590	20241015	113700	113752360	12870	12800	12870	12800	183
591	20241015	113600	111408440	12800	12800	12800	12800	0
592	20241015	113500	111408440	12800	12800	12800	12800	0
593	20241015	113400	111408440	12800	12800	12800	12800	1
594	20241015	113300	111395640	12800	12800	12800	12800	0
595	20241015	113200	111395640	12800	12800	12800	12800	50
596	20241015	113100	110755640	12800	12800	12800	12800	1
597	20241015	113000	110742840	12800	12800	12800	12800	0
598	20241015	112900	110742840	12800	12800	12800	12800	0
599	20241015	112800	110742840	12800	12800	12800	12800	0
600	20241015	112700	110742840	12800	12800	12800	12800	0
601	20241015	112600	110742840	12800	12800	12800	12800	0
602	20241015	112500	110742840	12800	12800	12800	12800	0
603	20241015	112400	110742840	12800	12750	12800	12750	911
604	20241015	112300	99082640	12750	12750	12750	12750	0
605	20241015	112200	99082640	12750	12740	12750	12740	36
606	20241015	112100	98623990	12740	12700	12740	12700	177
607	20241015	112000	96369050	12680	12680	12680	12680	0
608	20241015	111900	96369050	12680	12680	12680	12680	0
609	20241015	111800	96369050	12680	12680	12680	12680	50
610	20241015	111700	95735050	12740	12740	12740	12740	0
611	20241015	111600	95735050	12740	12740	12740	12740	2
612	20241015	111500	95709570	12740	12740	12740	12740	0
613	20241015	111400	95709570	12740	12740	12740	12740	1
614	20241015	111300	95696830	12740	12740	12740	12740	0
615	20241015	111200	95696830	12740	12740	12740	12740	0
616	20241015	111100	95696830	12740	12740	12740	12740	0
617	20241015	111000	95696830	12740	12740	12740	12740	0
618	20241015	110900	95696830	12740	12740	12740	12740	0
619	20241015	110800	95696830	12740	12740	12740	12740	0
620	20241015	110700	95696830	12740	12740	12740	12740	0
621	20241015	110600	95696830	12740	12740	12740	12740	129
622	20241015	110500	94053370	12730	12690	12730	12690	10
623	20241015	110400	93926150	12690	12690	12690	12690	0
624	20241015	110300	93926150	12690	12690	12690	12690	0
625	20241015	110200	93926150	12690	12690	12690	12690	0
626	20241015	110100	93926150	12690	12690	12690	12690	0
627	20241015	110000	93926150	12690	12690	12690	12690	0
628	20241015	105900	93926150	12690	12690	12690	12690	50
629	20241015	105800	93291650	12690	12690	12690	12690	5
630	20241015	105700	93228200	12690	12690	12690	12690	0
631	20241015	105600	93228200	12690	12690	12690	12690	0
632	20241015	105500	93228200	12690	12690	12690	12690	0
633	20241015	105400	93228200	12690	12690	12690	12690	0
634	20241015	105300	93228200	12690	12690	12690	12690	62
635	20241015	105200	92441420	12690	12690	12690	12690	2
636	20241015	105100	92416040	12600	12620	12620	12600	500
637	20241015	105000	86112160	12600	12600	12600	12600	0
638	20241015	104900	86112160	12600	12600	12600	12600	0
639	20241015	104800	86112160	12600	12600	12600	12600	0
640	20241015	104700	86112160	12600	12680	12680	12600	585
641	20241015	104600	78715010	12790	12790	12790	12790	0
642	20241015	104500	78715010	12790	12790	12790	12790	0
643	20241015	104400	78715010	12790	12790	12790	12790	0
644	20241015	104300	78715010	12790	12790	12790	12790	0
645	20241015	104200	78715010	12790	12790	12790	12790	0
646	20241015	104100	78715010	12790	12790	12790	12790	9
647	20241015	104000	78599900	12800	12800	12800	12800	0
648	20241015	103900	78599900	12800	12800	12800	12800	0
649	20241015	103800	78599900	12800	12740	12800	12740	2
650	20241015	103700	78574360	12680	12680	12680	12680	0
651	20241015	103600	78574360	12680	12680	12680	12680	8
652	20241015	103500	78472920	12670	12670	12670	12670	0
653	20241015	103400	78472920	12670	12680	12680	12670	20
654	20241015	103300	78219420	12670	12670	12670	12670	0
655	20241015	103200	78219420	12670	12670	12670	12670	0
656	20241015	103100	78219420	12670	12670	12670	12670	1000
657	20241015	103000	65549420	12670	12670	12670	12670	2
658	20241015	102900	65524080	12810	12810	12810	12810	0
659	20241015	102800	65524080	12810	12810	12810	12810	0
660	20241015	102700	65524080	12810	12810	12810	12810	0
661	20241015	102600	65524080	12810	12810	12810	12810	0
662	20241015	102500	65524080	12810	12810	12810	12810	1
663	20241015	102400	65511270	12810	12810	12810	12810	0
664	20241015	102300	65511270	12810	12810	12810	12810	0
665	20241015	102200	65511270	12810	12810	12810	12810	1
666	20241015	102100	65498460	12810	12810	12810	12810	0
667	20241015	102000	65498460	12810	12810	12810	12810	0
668	20241015	101900	65498460	12810	12780	12810	12780	2
669	20241015	101800	65472870	12780	12780	12780	12780	0
670	20241015	101700	65472870	12780	12680	12780	12680	35
671	20241015	101600	65028970	12680	12680	12680	12680	0
672	20241015	101500	65028970	12680	12680	12680	12680	0
673	20241015	101400	65028970	12680	12680	12680	12680	0
674	20241015	101300	65028970	12680	12680	12680	12680	0
675	20241015	101200	65028970	12680	12680	12680	12680	50
676	20241015	101100	64394970	12680	12680	12680	12680	15
677	20241015	101000	64204770	12680	12680	12680	12680	0
678	20241015	100900	64204770	12680	12680	12680	12680	0
679	20241015	100800	64204770	12680	12680	12680	12680	0
680	20241015	100700	64204770	12680	12680	12680	12680	0
681	20241015	100600	64204770	12680	12790	12790	12680	2
682	20241015	100500	64179300	12700	12700	12700	12700	0
683	20241015	100400	64179300	12700	12700	12700	12700	45
684	20241015	100300	63607800	12700	12700	12700	12700	0
685	20241015	100200	63607800	12700	12700	12700	12700	0
686	20241015	100100	63607800	12700	12700	12700	12700	3
687	20241015	100000	63569700	12700	12740	12740	12700	231
688	20241015	095900	60635360	12760	12760	12760	12760	0
689	20241015	095800	60635360	12760	12760	12760	12760	0
690	20241015	095700	60635360	12760	12760	12760	12760	0
691	20241015	095600	60635360	12760	12760	12760	12750	34
692	20241015	095500	60201810	12810	12810	12810	12810	0
693	20241015	095400	60201810	12810	12810	12810	12810	0
694	20241015	095300	60201810	12810	12810	12810	12810	0
695	20241015	095200	60201810	12810	12810	12810	12810	0
696	20241015	095100	60201810	12810	12810	12810	12810	0
697	20241015	095000	60201810	12810	12810	12810	12810	0
698	20241015	094900	60201810	12810	12810	12810	12810	0
699	20241015	094800	60201810	12810	12810	12810	12810	0
700	20241015	094700	60201810	12810	12810	12810	12810	0
701	20241015	094600	60201810	12810	12810	12810	12810	0
702	20241015	094500	60201810	12810	12810	12810	12810	0
703	20241015	094400	60201810	12810	12810	12810	12810	120
704	20241015	094300	58664610	12810	12810	12810	12810	0
705	20241015	094200	58664610	12810	12810	12810	12810	5
706	20241015	094100	58600560	12810	12810	12810	12810	0
707	20241015	094000	58600560	12810	12810	12810	12810	2
708	20241015	093900	58574940	12800	12810	12810	12800	122
709	20241015	093800	57012700	12900	12900	12900	12900	0
710	20241015	093700	57012700	12900	12890	12900	12890	104
711	20241015	093600	55671220	12900	12900	12900	12900	0
712	20241015	093500	55671220	12900	12900	12900	12900	0
713	20241015	093400	55671220	12900	12900	12900	12900	3
714	20241015	093300	55632520	12850	12890	12890	12850	118
715	20241015	093200	54116140	12900	12900	12900	12900	0
716	20241015	093100	54116140	12900	12900	12900	12900	0
717	20241015	093000	54116140	12900	12900	12900	12900	1
718	20241015	092900	54103240	12930	12930	12930	12930	4
719	20241015	092800	54051520	12900	12900	12900	12900	0
720	20241015	092700	54051520	12900	12900	12900	12900	0
721	20241015	092600	54051520	12900	12900	12900	12900	0
722	20241015	092500	54051520	12900	12900	12900	12900	0
723	20241015	092400	54051520	12900	12900	12900	12900	0
724	20241015	092300	54051520	12900	12900	12900	12900	0
725	20241015	092200	54051520	12900	12900	12900	12900	0
726	20241015	092100	54051520	12900	12950	12950	12900	3
727	20241015	092000	54012720	12950	12950	12950	12950	101
728	20241015	091900	52704770	13000	13000	13000	13000	10
729	20241015	091800	52574770	13000	13000	13010	13000	145
730	20241015	091700	50689290	12890	12950	12950	12890	199
731	20241015	091600	48118520	12900	12900	12900	12900	946
732	20241015	091500	35915120	12890	12800	12890	12800	112
733	20241015	091400	34480800	12800	12810	12810	12790	401
734	20241015	091300	29348540	12900	12900	12900	12900	0
735	20241015	091200	29348540	12900	12900	12900	12900	56
736	20241015	091100	28626140	12900	12900	12900	12900	5
737	20241015	091000	28561640	12900	12900	12930	12900	143
738	20241015	090900	26716650	12900	13040	13040	12900	815
739	20241015	090800	16199770	13040	13070	13070	12900	294
740	20241015	090700	12403950	13070	13100	13100	12910	306
741	20241015	090600	8452740	13090	12900	13090	12900	168
742	20241015	090500	6285350	12900	12900	12900	12900	1
743	20241015	090400	6272450	12800	12800	12800	12800	130
744	20241015	090300	4608450	12800	12790	12800	12790	164
745	20241015	090200	2509900	12620	12620	12620	12620	65
746	20241015	090100	1689600	12800	12800	12800	12800	0
747	20241015	090000	1689600	12800	12800	12800	12800	132