KissMeData/136540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202500	81466230	12680	12680	12680	12680	69
3	20241011	202400	81466230	12680	12680	12680	12680	0
4	20241011	202300	81466230	12680	12680	12680	12680	0
5	20241011	202200	81466230	12680	12680	12680	12680	0
6	20241011	202100	81466230	12680	12680	12680	12680	0
7	20241011	202000	81466230	12680	12680	12680	12680	0
8	20241011	201900	81466230	12680	12680	12680	12680	0
9	20241011	201800	81466230	12680	12680	12680	12680	0
10	20241011	201700	81466230	12680	12680	12680	12680	0
11	20241011	201600	81466230	12680	12680	12680	12680	0
12	20241011	201500	81466230	12680	12680	12680	12680	0
13	20241011	201400	81466230	12680	12680	12680	12680	0
14	20241011	201300	81466230	12680	12680	12680	12680	0
15	20241011	201200	81466230	12680	12680	12680	12680	0
16	20241011	201100	81466230	12680	12680	12680	12680	0
17	20241011	201000	81466230	12680	12680	12680	12680	0
18	20241011	200900	81466230	12680	12680	12680	12680	0
19	20241011	200800	81466230	12680	12680	12680	12680	0
20	20241011	200700	81466230	12680	12680	12680	12680	0
21	20241011	200600	81466230	12680	12680	12680	12680	0
22	20241011	200500	81466230	12680	12680	12680	12680	0
23	20241011	200400	81466230	12680	12680	12680	12680	0
24	20241011	200300	81466230	12680	12680	12680	12680	0
25	20241011	200200	81466230	12680	12680	12680	12680	0
26	20241011	200100	81466230	12680	12680	12680	12680	0
27	20241011	200000	81466230	12680	12680	12680	12680	0
28	20241011	195900	81466230	12680	12680	12680	12680	0
29	20241011	195800	81466230	12680	12680	12680	12680	0
30	20241011	195700	81466230	12680	12680	12680	12680	0
31	20241011	195600	81466230	12680	12680	12680	12680	0
32	20241011	195500	81466230	12680	12680	12680	12680	69
33	20241011	195400	81466230	12680	12680	12680	12680	0
34	20241011	195300	81466230	12680	12680	12680	12680	0
35	20241011	195200	81466230	12680	12680	12680	12680	0
36	20241011	195100	81466230	12680	12680	12680	12680	0
37	20241011	195000	81466230	12680	12680	12680	12680	0
38	20241011	194900	81466230	12680	12680	12680	12680	0
39	20241011	194800	81466230	12680	12680	12680	12680	0
40	20241011	194700	81466230	12680	12680	12680	12680	0
41	20241011	194600	81466230	12680	12680	12680	12680	0
42	20241011	194500	81466230	12680	12680	12680	12680	0
43	20241011	194400	81466230	12680	12680	12680	12680	0
44	20241011	194300	81466230	12680	12680	12680	12680	0
45	20241011	194200	81466230	12680	12680	12680	12680	0
46	20241011	194100	81466230	12680	12680	12680	12680	0
47	20241011	194000	81466230	12680	12680	12680	12680	0
48	20241011	193900	81466230	12680	12680	12680	12680	0
49	20241011	193800	81466230	12680	12680	12680	12680	0
50	20241011	193700	81466230	12680	12680	12680	12680	0
51	20241011	193600	81466230	12680	12680	12680	12680	0
52	20241011	193500	81466230	12680	12680	12680	12680	0
53	20241011	193400	81466230	12680	12680	12680	12680	0
54	20241011	193300	81466230	12680	12680	12680	12680	0
55	20241011	193200	81466230	12680	12680	12680	12680	0
56	20241011	193100	81466230	12680	12680	12680	12680	0
57	20241011	193000	81466230	12680	12680	12680	12680	0
58	20241011	192900	81466230	12680	12680	12680	12680	0
59	20241011	192800	81466230	12680	12680	12680	12680	0
60	20241011	192700	81466230	12680	12680	12680	12680	0
61	20241011	192600	81466230	12680	12680	12680	12680	0
62	20241011	192500	81466230	12680	12680	12680	12680	69
63	20241011	192400	81466230	12680	12680	12680	12680	0
64	20241011	192300	81466230	12680	12680	12680	12680	0
65	20241011	192200	81466230	12680	12680	12680	12680	0
66	20241011	192100	81466230	12680	12680	12680	12680	0
67	20241011	192000	81466230	12680	12680	12680	12680	0
68	20241011	191900	81466230	12680	12680	12680	12680	0
69	20241011	191800	81466230	12680	12680	12680	12680	0
70	20241011	191700	81466230	12680	12680	12680	12680	0
71	20241011	191600	81466230	12680	12680	12680	12680	0
72	20241011	191500	81466230	12680	12680	12680	12680	0
73	20241011	191400	81466230	12680	12680	12680	12680	0
74	20241011	191300	81466230	12680	12680	12680	12680	0
75	20241011	191200	81466230	12680	12680	12680	12680	0
76	20241011	191100	81466230	12680	12680	12680	12680	0
77	20241011	191000	81466230	12680	12680	12680	12680	0
78	20241011	190900	81466230	12680	12680	12680	12680	0
79	20241011	190800	81466230	12680	12680	12680	12680	0
80	20241011	190700	81466230	12680	12680	12680	12680	0
81	20241011	190600	81466230	12680	12680	12680	12680	0
82	20241011	190500	81466230	12680	12680	12680	12680	0
83	20241011	190400	81466230	12680	12680	12680	12680	0
84	20241011	190300	81466230	12680	12680	12680	12680	0
85	20241011	190200	81466230	12680	12680	12680	12680	0
86	20241011	190100	81466230	12680	12680	12680	12680	0
87	20241011	190000	81466230	12680	12680	12680	12680	0
88	20241011	185900	81466230	12680	12680	12680	12680	0
89	20241011	185800	81466230	12680	12680	12680	12680	0
90	20241011	185700	81466230	12680	12680	12680	12680	0
91	20241011	185600	81466230	12680	12680	12680	12680	0
92	20241011	185500	81466230	12680	12680	12680	12680	69
93	20241011	185400	81466230	12680	12680	12680	12680	0
94	20241011	185300	81466230	12680	12680	12680	12680	0
95	20241011	185200	81466230	12680	12680	12680	12680	0
96	20241011	185100	81466230	12680	12680	12680	12680	0
97	20241011	185000	81466230	12680	12680	12680	12680	0
98	20241011	184900	81466230	12680	12680	12680	12680	0
99	20241011	184800	81466230	12680	12680	12680	12680	0
100	20241011	184700	81466230	12680	12680	12680	12680	0
101	20241011	184600	81466230	12680	12680	12680	12680	0
102	20241011	184500	81466230	12680	12680	12680	12680	0
103	20241011	184400	81466230	12680	12680	12680	12680	0
104	20241011	184300	81466230	12680	12680	12680	12680	0
105	20241011	184200	81466230	12680	12680	12680	12680	0
106	20241011	184100	81466230	12680	12680	12680	12680	0
107	20241011	184000	81466230	12680	12680	12680	12680	0
108	20241011	183900	81466230	12680	12680	12680	12680	0
109	20241011	183800	81466230	12680	12680	12680	12680	0
110	20241011	183700	81466230	12680	12680	12680	12680	0
111	20241011	183600	81466230	12680	12680	12680	12680	0
112	20241011	183500	81466230	12680	12680	12680	12680	0
113	20241011	183400	81466230	12680	12680	12680	12680	0
114	20241011	183300	81466230	12680	12680	12680	12680	0
115	20241011	183200	81466230	12680	12680	12680	12680	0
116	20241011	183100	81466230	12680	12680	12680	12680	0
117	20241011	183000	81466230	12680	12680	12680	12680	0
118	20241011	182900	81466230	12680	12680	12680	12680	0
119	20241011	182800	81466230	12680	12680	12680	12680	0
120	20241011	182700	81466230	12680	12680	12680	12680	0
121	20241011	182600	81466230	12680	12680	12680	12680	0
122	20241011	182500	81466230	12680	12680	12680	12680	69
123	20241011	182400	81466230	12680	12680	12680	12680	0
124	20241011	182300	81466230	12680	12680	12680	12680	0
125	20241011	182200	81466230	12680	12680	12680	12680	0
126	20241011	182100	81466230	12680	12680	12680	12680	0
127	20241011	182000	81466230	12680	12680	12680	12680	0
128	20241011	181900	81466230	12680	12680	12680	12680	0
129	20241011	181800	81466230	12680	12680	12680	12680	0
130	20241011	181700	81466230	12680	12680	12680	12680	0
131	20241011	181600	81466230	12680	12680	12680	12680	0
132	20241011	181500	81466230	12680	12680	12680	12680	0
133	20241011	181400	81466230	12680	12680	12680	12680	0
134	20241011	181300	81466230	12680	12680	12680	12680	0
135	20241011	181200	81466230	12680	12680	12680	12680	0
136	20241011	181100	81466230	12680	12680	12680	12680	0
137	20241011	181000	81466230	12680	12680	12680	12680	0
138	20241011	180900	81466230	12680	12680	12680	12680	0
139	20241011	180800	81466230	12680	12680	12680	12680	0
140	20241011	180700	81466230	12680	12680	12680	12680	0
141	20241011	180600	81466230	12680	12680	12680	12680	0
142	20241011	180500	81466230	12680	12680	12680	12680	0
143	20241011	180400	81466230	12680	12680	12680	12680	0
144	20241011	180300	81466230	12680	12680	12680	12680	0
145	20241011	180200	81466230	12680	12680	12680	12680	0
146	20241011	180100	81466230	12680	12680	12680	12680	0
147	20241011	180000	81466230	12680	12680	12680	12680	0
148	20241011	175900	81466230	12680	12680	12680	12680	0
149	20241011	175800	81466230	12680	12680	12680	12680	0
150	20241011	175700	81466230	12680	12680	12680	12680	0
151	20241011	175600	81466230	12680	12680	12680	12680	0
152	20241011	175500	81466230	12680	12680	12680	12680	69
153	20241011	175400	81466230	12680	12680	12680	12680	0
154	20241011	175300	81466230	12680	12680	12680	12680	0
155	20241011	175200	81466230	12680	12680	12680	12680	0
156	20241011	175100	81466230	12680	12680	12680	12680	0
157	20241011	175000	81466230	12680	12680	12680	12680	0
158	20241011	174900	81466230	12680	12680	12680	12680	0
159	20241011	174800	81466230	12680	12680	12680	12680	0
160	20241011	174700	81466230	12680	12680	12680	12680	0
161	20241011	174600	81466230	12680	12680	12680	12680	0
162	20241011	174500	81466230	12680	12680	12680	12680	0
163	20241011	174400	81466230	12680	12680	12680	12680	0
164	20241011	174300	81466230	12680	12680	12680	12680	0
165	20241011	174200	81466230	12680	12680	12680	12680	0
166	20241011	174100	81466230	12680	12680	12680	12680	0
167	20241011	174000	81466230	12680	12680	12680	12680	0
168	20241011	173900	81466230	12680	12680	12680	12680	0
169	20241011	173800	81466230	12680	12680	12680	12680	0
170	20241011	173700	81466230	12680	12680	12680	12680	0
171	20241011	173600	81466230	12680	12680	12680	12680	0
172	20241011	173500	81466230	12680	12680	12680	12680	0
173	20241011	173400	81466230	12680	12680	12680	12680	0
174	20241011	173300	81466230	12680	12680	12680	12680	0
175	20241011	173200	81466230	12680	12680	12680	12680	0
176	20241011	173100	81466230	12680	12680	12680	12680	0
177	20241011	173000	81466230	12680	12680	12680	12680	0
178	20241011	172900	81466230	12680	12680	12680	12680	0
179	20241011	172800	81466230	12680	12680	12680	12680	0
180	20241011	172700	81466230	12680	12680	12680	12680	0
181	20241011	172600	81466230	12680	12680	12680	12680	0
182	20241011	172500	81466230	12680	12680	12680	12680	69
183	20241011	172400	81466230	12680	12680	12680	12680	0
184	20241011	172300	81466230	12680	12680	12680	12680	0
185	20241011	172200	81466230	12680	12680	12680	12680	0
186	20241011	172100	81466230	12680	12680	12680	12680	0
187	20241011	172000	81466230	12680	12680	12680	12680	0
188	20241011	171900	81466230	12680	12680	12680	12680	0
189	20241011	171800	81466230	12680	12680	12680	12680	0
190	20241011	171700	81466230	12680	12680	12680	12680	0
191	20241011	171600	81466230	12680	12680	12680	12680	0
192	20241011	171500	81466230	12680	12680	12680	12680	0
193	20241011	171400	81466230	12680	12680	12680	12680	0
194	20241011	171300	81466230	12680	12680	12680	12680	0
195	20241011	171200	81466230	12680	12680	12680	12680	0
196	20241011	171100	81466230	12680	12680	12680	12680	0
197	20241011	171000	81466230	12680	12680	12680	12680	0
198	20241011	170900	81466230	12680	12680	12680	12680	0
199	20241011	170800	81466230	12680	12680	12680	12680	0
200	20241011	170700	81466230	12680	12680	12680	12680	0
201	20241011	170600	81466230	12680	12680	12680	12680	0
202	20241011	170500	81466230	12680	12680	12680	12680	0
203	20241011	170400	81466230	12680	12680	12680	12680	0
204	20241011	170300	81466230	12680	12680	12680	12680	0
205	20241011	170200	81466230	12680	12680	12680	12680	0
206	20241011	170100	81466230	12680	12680	12680	12680	0
207	20241011	170000	81466230	12680	12680	12680	12680	0
208	20241011	165900	81466230	12680	12680	12680	12680	0
209	20241011	165800	81466230	12680	12680	12680	12680	0
210	20241011	165700	81466230	12680	12680	12680	12680	0
211	20241011	165600	81466230	12680	12680	12680	12680	0
212	20241011	165500	81466230	12680	12680	12680	12680	69
213	20241011	165400	81466230	12680	12680	12680	12680	0
214	20241011	165300	81466230	12680	12680	12680	12680	0
215	20241011	165200	81466230	12680	12680	12680	12680	0
216	20241011	165100	81466230	12680	12680	12680	12680	0
217	20241011	165000	81466230	12680	12680	12680	12680	0
218	20241011	164900	81466230	12680	12680	12680	12680	0
219	20241011	164800	81466230	12680	12680	12680	12680	0
220	20241011	164700	81466230	12680	12680	12680	12680	0
221	20241011	164600	81466230	12680	12680	12680	12680	0
222	20241011	164500	81466230	12680	12680	12680	12680	0
223	20241011	164400	81466230	12680	12680	12680	12680	0
224	20241011	164300	81466230	12680	12680	12680	12680	0
225	20241011	164200	81466230	12680	12680	12680	12680	0
226	20241011	164100	81466230	12680	12680	12680	12680	0
227	20241011	164000	81466230	12680	12680	12680	12680	0
228	20241011	163900	81466230	12680	12680	12680	12680	0
229	20241011	163800	81466230	12680	12680	12680	12680	0
230	20241011	163700	81466230	12680	12680	12680	12680	0
231	20241011	163600	81466230	12680	12680	12680	12680	0
232	20241011	163500	81466230	12680	12680	12680	12680	0
233	20241011	163400	81466230	12680	12680	12680	12680	0
234	20241011	163300	81466230	12680	12680	12680	12680	0
235	20241011	163200	81466230	12680	12680	12680	12680	0
236	20241011	163100	81466230	12680	12680	12680	12680	0
237	20241011	163000	81466230	12680	12680	12680	12680	0
238	20241011	162900	81466230	12680	12680	12680	12680	0
239	20241011	162800	81466230	12680	12680	12680	12680	0
240	20241011	162700	81466230	12680	12680	12680	12680	0
241	20241011	162600	81466230	12680	12680	12680	12680	0
242	20241011	162500	81466230	12680	12680	12680	12680	69
243	20241011	162400	81466230	12680	12680	12680	12680	0
244	20241011	162300	81466230	12680	12680	12680	12680	0
245	20241011	162200	81466230	12680	12680	12680	12680	0
246	20241011	162100	81466230	12680	12680	12680	12680	0
247	20241011	162000	81466230	12680	12680	12680	12680	0
248	20241011	161900	81466230	12680	12680	12680	12680	0
249	20241011	161800	81466230	12680	12680	12680	12680	0
250	20241011	161700	81466230	12680	12680	12680	12680	0
251	20241011	161600	81466230	12680	12680	12680	12680	0
252	20241011	161500	81466230	12680	12680	12680	12680	0
253	20241011	161400	81466230	12680	12680	12680	12680	0
254	20241011	161300	81466230	12680	12680	12680	12680	0
255	20241011	161200	81466230	12680	12680	12680	12680	0
256	20241011	161100	81466230	12680	12680	12680	12680	0
257	20241011	161000	81466230	12680	12680	12680	12680	0
258	20241011	160900	81466230	12680	12680	12680	12680	0
259	20241011	160800	81466230	12680	12680	12680	12680	0
260	20241011	160700	81466230	12680	12680	12680	12680	0
261	20241011	160600	81466230	12680	12680	12680	12680	0
262	20241011	160500	81466230	12680	12680	12680	12680	0
263	20241011	160400	81466230	12680	12680	12680	12680	0
264	20241011	160300	81466230	12680	12680	12680	12680	0
265	20241011	160200	81466230	12680	12680	12680	12680	0
266	20241011	160100	81466230	12680	12680	12680	12680	0
267	20241011	160000	81466230	12680	12680	12680	12680	0
268	20241011	155900	81466230	12680	12680	12680	12680	0
269	20241011	155800	81466230	12680	12680	12680	12680	0
270	20241011	155700	81466230	12680	12680	12680	12680	0
271	20241011	155600	81466230	12680	12680	12680	12680	0
272	20241011	155500	81466230	12680	12680	12680	12680	69
273	20241011	155400	81466230	12680	12680	12680	12680	0
274	20241011	155300	81466230	12680	12680	12680	12680	0
275	20241011	155200	81466230	12680	12680	12680	12680	0
276	20241011	155100	81466230	12680	12680	12680	12680	0
277	20241011	155000	81466230	12680	12680	12680	12680	0
278	20241011	154900	81466230	12680	12680	12680	12680	0
279	20241011	154800	81466230	12680	12680	12680	12680	0
280	20241011	154700	81466230	12680	12680	12680	12680	0
281	20241011	154600	81466230	12680	12680	12680	12680	0
282	20241011	154500	81466230	12680	12680	12680	12680	0
283	20241011	154400	81466230	12680	12680	12680	12680	0
284	20241011	154300	81466230	12680	12680	12680	12680	0
285	20241011	154200	81466230	12680	12680	12680	12680	0
286	20241011	154100	81466230	12680	12680	12680	12680	0
287	20241011	154000	81466230	12680	12680	12680	12680	0
288	20241011	153900	81466230	12680	12680	12680	12680	0
289	20241011	153800	81466230	12680	12680	12680	12680	0
290	20241011	153700	81466230	12680	12680	12680	12680	0
291	20241011	153600	81466230	12680	12680	12680	12680	0
292	20241011	153500	81466230	12680	12680	12680	12680	0
293	20241011	153400	81466230	12680	12680	12680	12680	0
294	20241011	153300	81466230	12680	12680	12680	12680	0
295	20241011	153200	81466230	12680	12680	12680	12680	0
296	20241011	153100	81466230	12680	12680	12680	12680	0
297	20241011	153000	81466230	12680	12680	12680	12680	69
298	20241011	152900	80591310	12650	12650	12650	12650	0
299	20241011	152800	80591310	12650	12650	12650	12650	0
300	20241011	152700	80591310	12650	12650	12650	12650	0
301	20241011	152600	80591310	12650	12650	12650	12650	0
302	20241011	152500	80591310	12650	12650	12650	12650	0
303	20241011	152400	80591310	12650	12650	12650	12650	0
304	20241011	152300	80591310	12650	12650	12650	12650	0
305	20241011	152200	80591310	12650	12650	12650	12650	0
306	20241011	152100	80591310	12650	12650	12650	12650	0
307	20241011	152000	80591310	12650	12650	12650	12650	0
308	20241011	151900	80591310	12650	12650	12650	12650	11
309	20241011	151800	80452160	12680	12670	12680	12670	41
310	20241011	151700	79932300	12670	12660	12670	12650	12
311	20241011	151600	79780320	12650	12650	12650	12650	20
312	20241011	151500	79527320	12650	12670	12670	12650	9
313	20241011	151400	79413430	12680	12670	12680	12670	9
314	20241011	151300	79299360	12680	12680	12680	12680	27
315	20241011	151200	78957000	12680	12670	12680	12670	10
316	20241011	151100	78830250	12670	12660	12670	12660	8
317	20241011	151000	78728910	12670	12670	12670	12670	0
318	20241011	150900	78728910	12670	12670	12680	12670	46
319	20241011	150800	78146040	12670	12670	12670	12670	0
320	20241011	150700	78146040	12670	12670	12680	12670	16
321	20241011	150600	77943270	12670	12670	12670	12670	0
322	20241011	150500	77943270	12670	12680	12680	12670	10
323	20241011	150400	77816520	12670	12670	12670	12670	6
324	20241011	150300	77740500	12670	12670	12670	12670	0
325	20241011	150200	77740500	12670	12670	12680	12670	26
326	20241011	150100	77411030	12670	12670	12670	12670	0
327	20241011	150000	77411030	12670	12680	12680	12670	37
328	20241011	145900	76942200	12670	12670	12670	12670	0
329	20241011	145800	76942200	12670	12680	12680	12670	10
330	20241011	145700	76815450	12680	12680	12680	12680	21
331	20241011	145600	76549170	12680	12680	12680	12680	2
332	20241011	145500	76523810	12670	12680	12680	12670	12
333	20241011	145400	76371700	12670	12670	12670	12670	6
334	20241011	145300	76295680	12670	12680	12680	12670	206
335	20241011	145200	73684340	12680	12680	12680	12680	3
336	20241011	145100	73646300	12670	12680	12680	12670	10
337	20241011	145000	73519550	12670	12670	12670	12670	12
338	20241011	144900	73367510	12670	12670	12670	12670	0
339	20241011	144800	73367510	12670	12670	12670	12670	5
340	20241011	144700	73304160	12680	12670	12680	12670	20
341	20241011	144600	73050620	12680	12680	12680	12680	5
342	20241011	144500	72987220	12640	12670	12680	12640	24
343	20241011	144400	72683070	12680	12680	12680	12680	0
344	20241011	144300	72683070	12680	12670	12680	12670	25
345	20241011	144200	72366120	12680	12680	12680	12680	0
346	20241011	144100	72366120	12680	12680	12680	12680	5
347	20241011	144000	72302720	12680	12670	12680	12670	20
348	20241011	143900	72049190	12680	12680	12680	12680	5
349	20241011	143800	71985790	12680	12670	12680	12670	21
350	20241011	143700	71719570	12680	12680	12680	12680	0
351	20241011	143600	71719570	12680	12670	12680	12660	72
352	20241011	143500	70807290	12670	12670	12670	12670	1
353	20241011	143400	70794620	12670	12680	12680	12670	11
354	20241011	143300	70655200	12670	12670	12670	12670	0
355	20241011	143200	70655200	12670	12680	12680	12670	9
356	20241011	143100	70541130	12670	12670	12670	12670	0
357	20241011	143000	70541130	12670	12670	12670	12670	5
358	20241011	142900	70477780	12680	12680	12680	12680	13
359	20241011	142800	70312940	12670	12670	12670	12670	7
360	20241011	142700	70224250	12670	12680	12680	12670	10
361	20241011	142600	70097500	12680	12680	12680	12680	50
362	20241011	142500	69463500	12680	12690	12690	12680	10
363	20241011	142400	69336650	12690	12690	12690	12690	20
364	20241011	142300	69082850	12680	12680	12680	12680	0
365	20241011	142200	69082850	12680	12680	12690	12680	16
366	20241011	142100	68879920	12670	12670	12670	12670	1
367	20241011	142000	68867250	12690	12680	12690	12670	24
368	20241011	141900	68562980	12680	12680	12680	12680	53
369	20241011	141800	67890940	12680	12680	12680	12670	798
370	20241011	141700	57772350	12670	12670	12670	12670	0
371	20241011	141600	57772350	12670	12670	12670	12670	0
372	20241011	141500	57772350	12670	12680	12680	12670	10
373	20241011	141400	57645600	12670	12670	12670	12670	0
374	20241011	141300	57645600	12670	12670	12680	12670	110
375	20241011	141200	56251850	12680	12680	12680	12680	21
376	20241011	141100	55985570	12670	12670	12670	12670	5
377	20241011	141000	55922220	12680	12680	12680	12680	45
378	20241011	140900	55351620	12680	12680	12680	12680	40
379	20241011	140800	54844420	12670	12680	12680	12670	31
380	20241011	140700	54451390	12670	12670	12670	12670	0
381	20241011	140600	54451390	12670	12680	12680	12670	10
382	20241011	140500	54324640	12680	12680	12680	12680	20
383	20241011	140400	54071040	12670	12670	12670	12670	5
384	20241011	140300	54007690	12680	12680	12680	12680	25
385	20241011	140200	53690690	12670	12670	12670	12670	0
386	20241011	140100	53690690	12670	12680	12680	12670	30
387	20241011	140000	53310340	12670	12670	12670	12670	0
388	20241011	135900	53310340	12670	12680	12680	12670	9
389	20241011	135800	53196260	12670	12670	12670	12670	18
390	20241011	135700	52968200	12660	12660	12660	12660	5
391	20241011	135600	52904900	12670	12670	12670	12670	5
392	20241011	135500	52841550	12660	12660	12660	12660	0
393	20241011	135400	52841550	12660	12670	12670	12660	10
394	20241011	135300	52714900	12660	12660	12660	12660	0
395	20241011	135200	52714900	12660	12670	12670	12660	10
396	20241011	135100	52588250	12660	12660	12660	12660	0
397	20241011	135000	52588250	12660	12660	12660	12660	5
398	20241011	134900	52524950	12670	12670	12670	12670	25
399	20241011	134800	52208200	12670	12670	12670	12670	116
400	20241011	134700	50738480	12670	12680	12680	12670	15
401	20241011	134600	50548330	12670	12670	12670	12670	0
402	20241011	134500	50548330	12670	12670	12670	12670	5
403	20241011	134400	50484980	12680	12680	12680	12680	25
404	20241011	134300	50167980	12670	12670	12670	12670	5
405	20241011	134200	50104630	12680	12680	12680	12680	26
406	20241011	134100	49774950	12670	12670	12670	12670	0
407	20241011	134000	49774950	12670	12680	12680	12670	30
408	20241011	133900	49394600	12670	12670	12670	12670	0
409	20241011	133800	49394600	12670	12670	12670	12670	5
410	20241011	133700	49331250	12680	12680	12680	12680	25
411	20241011	133600	49014250	12660	12660	12670	12660	16
412	20241011	133500	48811680	12670	12670	12670	12670	26
413	20241011	133400	48482260	12660	12660	12660	12660	10
414	20241011	133300	48355660	12660	12670	12670	12660	29
415	20241011	133200	47988280	12660	12660	12660	12660	0
416	20241011	133100	47988280	12660	12660	12660	12660	5
417	20241011	133000	47924980	12670	12670	12670	12670	26
418	20241011	132900	47595560	12660	12660	12660	12660	0
419	20241011	132800	47595560	12660	12670	12670	12660	30
420	20241011	132700	47215510	12660	12660	12660	12660	0
421	20241011	132600	47215510	12660	12670	12670	12660	10
422	20241011	132500	47088860	12660	12660	12660	12660	2
423	20241011	132400	47063540	12660	12660	12660	12660	5
424	20241011	132300	47000240	12670	12670	12670	12670	5
425	20241011	132200	46936890	12660	12660	12660	12660	0
426	20241011	132100	46936890	12660	12670	12670	12660	24
427	20241011	132000	46632860	12660	12660	12660	12660	0
428	20241011	131900	46632860	12660	12670	12670	12660	30
429	20241011	131800	46252810	12660	12660	12660	12660	0
430	20241011	131700	46252810	12660	12660	12660	12660	5
431	20241011	131600	46189510	12670	12670	12670	12670	26
432	20241011	131500	45860090	12660	12660	12660	12660	0
433	20241011	131400	45860090	12660	12660	12660	12660	7
434	20241011	131300	45771470	12630	12670	12670	12630	60
435	20241011	131200	45012090	12670	12680	12680	12670	25
436	20241011	131100	44695140	12680	12680	12680	12680	5
437	20241011	131000	44631740	12670	12670	12670	12670	5
438	20241011	130900	44568390	12680	12680	12680	12680	26
439	20241011	130800	44238710	12670	12670	12670	12670	10
440	20241011	130700	44112010	12670	12680	12680	12670	35
441	20241011	130600	43668260	12680	12680	12680	12680	2
442	20241011	130500	43642900	12680	12680	12680	12670	28
443	20241011	130400	43287910	12680	12680	12680	12680	4
444	20241011	130300	43237190	12670	12670	12670	12670	5
445	20241011	130200	43173840	12670	12670	12670	12670	6
446	20241011	130100	43097820	12680	12680	12680	12680	0
447	20241011	130000	43097820	12680	12680	12680	12680	25
448	20241011	125900	42780820	12670	12670	12670	12670	12
449	20241011	125800	42628780	12670	12680	12680	12670	26
450	20241011	125700	42299150	12680	12680	12680	12680	5
451	20241011	125600	42235750	12670	12670	12670	12670	5
452	20241011	125500	42172400	12680	12680	12680	12680	25
453	20241011	125400	41855400	12670	12670	12670	12670	0
454	20241011	125300	41855400	12670	12670	12670	12670	34
455	20241011	125200	41424620	12650	12670	12670	12650	17
456	20241011	125100	41209430	12670	12680	12680	12670	26
457	20241011	125000	40879800	12680	12680	12680	12680	5
458	20241011	124900	40816400	12670	12670	12670	12670	5
459	20241011	124800	40753050	12680	12680	12680	12680	25
460	20241011	124700	40436050	12670	12670	12670	12670	8
461	20241011	124600	40334690	12670	12680	12680	12670	38
462	20241011	124500	39852900	12680	12680	12680	12680	5
463	20241011	124400	39789500	12670	12670	12670	12670	8
464	20241011	124300	39688140	12670	12670	12670	12670	5
465	20241011	124200	39624790	12660	12660	12660	12660	4
466	20241011	124100	39574150	12670	12670	12670	12670	25
467	20241011	124000	39257400	12660	12660	12660	12660	0
468	20241011	123900	39257400	12660	12660	12660	12660	5
469	20241011	123800	39194100	12660	12660	12660	12660	5
470	20241011	123700	39130800	12670	12670	12670	12670	20
471	20241011	123600	38877400	12670	12670	12670	12670	4
472	20241011	123500	38826720	12660	12660	12660	12660	45
473	20241011	123400	38257020	12660	12670	12670	12660	37
474	20241011	123300	37788280	12660	12660	12660	12660	0
475	20241011	123200	37788280	12660	12670	12670	12660	25
476	20241011	123100	37471580	12670	12670	12670	12670	5
477	20241011	123000	37408230	12660	12670	12670	12660	25
478	20241011	122900	37091530	12670	12670	12670	12670	5
479	20241011	122800	37028180	12660	12660	12660	12660	0
480	20241011	122700	37028180	12660	12670	12670	12660	28
481	20241011	122600	36673650	12660	12660	12660	12660	0
482	20241011	122500	36673650	12660	12680	12680	12660	52
483	20241011	122400	36014660	12680	12680	12680	12680	5
484	20241011	122300	35951260	12670	12680	12680	12670	11
485	20241011	122200	35811830	12670	12680	12680	12670	14
486	20241011	122100	35634400	12670	12670	12670	12670	0
487	20241011	122000	35634400	12670	12680	12680	12670	31
488	20241011	121900	35241370	12670	12670	12670	12670	0
489	20241011	121800	35241370	12670	12680	12680	12670	25
490	20241011	121700	34924420	12680	12680	12680	12680	5
491	20241011	121600	34861020	12670	12670	12670	12670	5
492	20241011	121500	34797670	12670	12670	12670	12670	3
493	20241011	121400	34759660	12670	12670	12670	12670	0
494	20241011	121300	34759660	12670	12680	12680	12670	23
495	20241011	121200	34468050	12680	12680	12680	12680	5
496	20241011	121100	34404650	12680	12670	12680	12670	56
497	20241011	121000	33695120	12670	12670	12670	12670	5
498	20241011	120900	33631770	12680	12680	12680	12680	21
499	20241011	120800	33365490	12680	12680	12680	12680	5
500	20241011	120700	33302090	12680	12670	12680	12670	6
501	20241011	120600	33226060	12680	12680	12680	12680	21
502	20241011	120500	32959780	12660	12680	12680	12660	85
503	20241011	120400	31883580	12670	12680	12680	12670	25
504	20241011	120300	31566630	12680	12680	12680	12680	6
505	20241011	120200	31490550	12670	12680	12680	12670	26
506	20241011	120100	31160920	12680	12680	12680	12680	5
507	20241011	120000	31097520	12680	12680	12680	12680	1
508	20241011	115900	31084840	12670	12680	12680	12670	25
509	20241011	115800	30767890	12680	12680	12680	12680	5
510	20241011	115700	30704490	12670	12680	12680	12670	26
511	20241011	115600	30374860	12680	12680	12680	12680	5
512	20241011	115500	30311460	12670	12680	12680	12670	39
513	20241011	115400	29816990	12680	12680	12680	12680	5
514	20241011	115300	29753590	12680	12680	12680	12680	0
515	20241011	115200	29753590	12680	12670	12680	12670	218
516	20241011	115100	26991310	12670	12670	12670	12670	5
517	20241011	115000	26927960	12660	12670	12670	12660	57
518	20241011	114900	26205920	12670	12670	12670	12670	5
519	20241011	114800	26142570	12670	12660	12670	12660	54
520	20241011	114700	25458450	12670	12670	12670	12670	0
521	20241011	114600	25458450	12670	12670	12670	12670	5
522	20241011	114500	25395100	12670	12640	12670	12630	765
523	20241011	114400	15713800	12640	12640	12640	12640	5
524	20241011	114300	15650600	12640	12640	12640	12630	24
525	20241011	114200	15347290	12640	12640	12640	12640	5
526	20241011	114100	15284090	12640	12640	12640	12640	20
527	20241011	114000	15031290	12630	12630	12630	12630	5
528	20241011	113900	14968140	12640	12640	12640	12640	5
529	20241011	113800	14904940	12640	12630	12640	12630	11
530	20241011	113700	14765950	12640	12640	12640	12640	4
531	20241011	113600	14715390	12630	12630	12630	12630	5
532	20241011	113500	14652240	12640	12640	12640	12640	5
533	20241011	113400	14589040	12630	12630	12630	12630	0
534	20241011	113300	14589040	12630	12630	12630	12630	5
535	20241011	113200	14525890	12640	12630	12640	12630	6
536	20241011	113100	14450060	12640	12630	12640	12630	29
537	20241011	113000	14083770	12640	12640	12640	12640	5
538	20241011	112900	14020570	12630	12630	12630	12630	5
539	20241011	112800	13957420	12640	12640	12640	12640	5
540	20241011	112700	13894220	12640	12630	12640	12630	20
541	20241011	112600	13641580	12630	12630	12630	12630	0
542	20241011	112500	13641580	12630	12630	12630	12630	5
543	20241011	112400	13578430	12620	12620	12620	12620	4
544	20241011	112300	13527950	12630	12630	12630	12630	5
545	20241011	112200	13464800	12620	12620	12620	12620	0
546	20241011	112100	13464800	12620	12620	12620	12620	1
547	20241011	112000	13452180	12620	12620	12620	12620	0
548	20241011	111900	13452180	12620	12620	12620	12620	0
549	20241011	111800	13452180	12620	12620	12620	12620	0
550	20241011	111700	13452180	12620	12620	12620	12620	0
551	20241011	111600	13452180	12620	12620	12620	12620	1
552	20241011	111500	13439560	12620	12620	12620	12620	0
553	20241011	111400	13439560	12620	12620	12620	12620	0
554	20241011	111300	13439560	12620	12620	12620	12620	0
555	20241011	111200	13439560	12620	12620	12620	12620	1
556	20241011	111100	13426940	12620	12620	12620	12620	0
557	20241011	111000	13426940	12620	12620	12620	12620	0
558	20241011	110900	13426940	12620	12620	12620	12620	0
559	20241011	110800	13426940	12620	12620	12620	12620	2
560	20241011	110700	13401700	12620	12620	12620	12620	1
561	20241011	110600	13389080	12620	12620	12620	12620	0
562	20241011	110500	13389080	12620	12620	12620	12620	0
563	20241011	110400	13389080	12620	12620	12620	12620	0
564	20241011	110300	13389080	12620	12620	12620	12620	8
565	20241011	110200	13288120	12620	12620	12620	12620	0
566	20241011	110100	13288120	12620	12620	12620	12620	1
567	20241011	110000	13275500	12620	12620	12620	12620	0
568	20241011	105900	13275500	12620	12620	12620	12620	0
569	20241011	105800	13275500	12620	12620	12620	12620	0
570	20241011	105700	13275500	12620	12620	12620	12620	0
571	20241011	105600	13275500	12620	12620	12620	12620	0
572	20241011	105500	13275500	12620	12620	12620	12620	195
573	20241011	105400	10814600	12630	12630	12630	12630	0
574	20241011	105300	10814600	12630	12630	12630	12630	0
575	20241011	105200	10814600	12630	12630	12630	12630	0
576	20241011	105100	10814600	12630	12630	12630	12630	4
577	20241011	105000	10764080	12650	12650	12650	12650	0
578	20241011	104900	10764080	12650	12650	12650	12650	0
579	20241011	104800	10764080	12650	12650	12650	12650	0
580	20241011	104700	10764080	12650	12650	12650	12650	0
581	20241011	104600	10764080	12650	12650	12650	12650	0
582	20241011	104500	10764080	12650	12650	12650	12650	0
583	20241011	104400	10764080	12650	12650	12650	12650	0
584	20241011	104300	10764080	12650	12650	12650	12650	0
585	20241011	104200	10764080	12650	12650	12650	12650	0
586	20241011	104100	10764080	12650	12650	12650	12650	0
587	20241011	104000	10764080	12650	12650	12650	12650	0
588	20241011	103900	10764080	12650	12630	12650	12630	38
589	20241011	103800	10283550	12620	12620	12620	12620	153
590	20241011	103700	8352690	12620	12620	12620	12620	0
591	20241011	103600	8352690	12620	12620	12620	12620	4
592	20241011	103500	8302210	12620	12620	12620	12620	1
593	20241011	103400	8289590	12630	12630	12630	12630	0
594	20241011	103300	8289590	12630	12630	12630	12630	51
595	20241011	103200	7645460	12630	12630	12630	12630	0
596	20241011	103100	7645460	12630	12630	12630	12630	1
597	20241011	103000	7632830	12650	12650	12650	12650	0
598	20241011	102900	7632830	12650	12650	12650	12650	0
599	20241011	102800	7632830	12650	12650	12650	12650	0
600	20241011	102700	7632830	12650	12650	12650	12650	0
601	20241011	102600	7632830	12650	12650	12650	12650	0
602	20241011	102500	7632830	12650	12640	12650	12640	2
603	20241011	102400	7607540	12650	12650	12650	12650	0
604	20241011	102300	7607540	12650	12650	12650	12650	0
605	20241011	102200	7607540	12650	12650	12650	12650	0
606	20241011	102100	7607540	12650	12650	12650	12650	0
607	20241011	102000	7607540	12650	12650	12650	12650	0
608	20241011	101900	7607540	12650	12650	12650	12650	0
609	20241011	101800	7607540	12650	12650	12650	12650	0
610	20241011	101700	7607540	12650	12630	12650	12630	122
611	20241011	101600	6066260	12630	12630	12630	12630	1
612	20241011	101500	6053630	12640	12640	12640	12640	0
613	20241011	101400	6053630	12640	12640	12640	12640	0
614	20241011	101300	6053630	12640	12640	12640	12640	0
615	20241011	101200	6053630	12640	12640	12640	12640	0
616	20241011	101100	6053630	12640	12640	12640	12640	1
617	20241011	101000	6040990	12650	12650	12650	12650	0
618	20241011	100900	6040990	12650	12650	12650	12650	0
619	20241011	100800	6040990	12650	12650	12650	12650	0
620	20241011	100700	6040990	12650	12650	12650	12650	1
621	20241011	100600	6028340	12640	12640	12640	12640	1
622	20241011	100500	6015700	12630	12630	12630	12630	1
623	20241011	100400	6003070	12630	12630	12630	12630	0
624	20241011	100300	6003070	12630	12630	12630	12630	0
625	20241011	100200	6003070	12630	12630	12630	12630	1
626	20241011	100100	5990440	12650	12650	12650	12650	0
627	20241011	100000	5990440	12650	12650	12650	12650	0
628	20241011	095900	5990440	12650	12650	12650	12650	0
629	20241011	095800	5990440	12650	12640	12650	12640	2
630	20241011	095700	5965150	12630	12630	12630	12630	0
631	20241011	095600	5965150	12630	12630	12630	12630	0
632	20241011	095500	5965150	12630	12630	12630	12630	1
633	20241011	095400	5952520	12640	12640	12640	12640	0
634	20241011	095300	5952520	12640	12640	12640	12640	0
635	20241011	095200	5952520	12640	12640	12640	12640	1
636	20241011	095100	5939880	12640	12640	12640	12640	0
637	20241011	095000	5939880	12640	12640	12640	12640	126
638	20241011	094900	4347240	12640	12650	12650	12640	118
639	20241011	094800	2854550	12650	12650	12650	12650	0
640	20241011	094700	2854550	12650	12650	12650	12650	0
641	20241011	094600	2854550	12650	12650	12650	12650	0
642	20241011	094500	2854550	12650	12650	12650	12650	1
643	20241011	094400	2841900	12660	12660	12660	12660	0
644	20241011	094300	2841900	12660	12660	12660	12660	1
645	20241011	094200	2829240	12650	12650	12660	12650	29
646	20241011	094100	2462320	12650	12650	12650	12650	0
647	20241011	094000	2462320	12650	12650	12650	12650	0
648	20241011	093900	2462320	12650	12650	12650	12650	0
649	20241011	093800	2462320	12650	12650	12650	12650	0
650	20241011	093700	2462320	12650	12650	12650	12650	0
651	20241011	093600	2462320	12650	12650	12650	12650	1
652	20241011	093500	2449670	12650	12650	12650	12650	0
653	20241011	093400	2449670	12650	12650	12650	12650	1
654	20241011	093300	2437020	12670	12670	12670	12670	0
655	20241011	093200	2437020	12670	12670	12670	12670	0
656	20241011	093100	2437020	12670	12670	12670	12670	0
657	20241011	093000	2437020	12670	12670	12670	12660	7
658	20241011	092900	2348340	12670	12660	12670	12660	26
659	20241011	092800	2019120	12670	12670	12670	12670	0
660	20241011	092700	2019120	12670	12670	12670	12670	0
661	20241011	092600	2019120	12670	12670	12670	12670	0
662	20241011	092500	2019120	12670	12670	12670	12670	0
663	20241011	092400	2019120	12670	12670	12670	12670	0
664	20241011	092300	2019120	12670	12670	12670	12670	0
665	20241011	092200	2019120	12670	12660	12670	12660	10
666	20241011	092100	1892490	12660	12660	12660	12660	0
667	20241011	092000	1892490	12660	12660	12660	12660	0
668	20241011	091900	1892490	12660	12660	12660	12660	0
669	20241011	091800	1892490	12660	12660	12660	12660	0
670	20241011	091700	1892490	12660	12660	12660	12660	0
671	20241011	091600	1892490	12660	12670	12670	12650	20
672	20241011	091500	1639460	12650	12650	12650	12650	13
673	20241011	091400	1475010	12670	12670	12670	12670	0
674	20241011	091300	1475010	12670	12670	12670	12670	0
675	20241011	091200	1475010	12670	12670	12670	12670	0
676	20241011	091100	1475010	12670	12670	12670	12670	0
677	20241011	091000	1475010	12670	12670	12670	12670	0
678	20241011	090900	1475010	12670	12670	12670	12670	0
679	20241011	090800	1475010	12670	12670	12670	12670	0
680	20241011	090700	1475010	12670	12670	12670	12670	0
681	20241011	090600	1475010	12670	12670	12670	12670	1
682	20241011	090500	1462340	12650	12650	12650	12650	3
683	20241011	090400	1424390	12650	12650	12650	12650	0
684	20241011	090300	1424390	12650	12650	12650	12650	0
685	20241011	090200	1424390	12650	12650	12650	12650	2
686	20241011	090100	1399090	12650	12630	12650	12540	88
687	20241011	090000	290920	12650	12650	12650	12640	23