KissMeData/136540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202500	122098680	12390	12390	12390	12390	544
3	20241018	202400	122098680	12390	12390	12390	12390	0
4	20241018	202300	122098680	12390	12390	12390	12390	0
5	20241018	202200	122098680	12390	12390	12390	12390	0
6	20241018	202100	122098680	12390	12390	12390	12390	0
7	20241018	202000	122098680	12390	12390	12390	12390	0
8	20241018	201900	122098680	12390	12390	12390	12390	0
9	20241018	201800	122098680	12390	12390	12390	12390	0
10	20241018	201700	122098680	12390	12390	12390	12390	0
11	20241018	201600	122098680	12390	12390	12390	12390	0
12	20241018	201500	122098680	12390	12390	12390	12390	0
13	20241018	201400	122098680	12390	12390	12390	12390	0
14	20241018	201300	122098680	12390	12390	12390	12390	0
15	20241018	201200	122098680	12390	12390	12390	12390	0
16	20241018	201100	122098680	12390	12390	12390	12390	0
17	20241018	201000	122098680	12390	12390	12390	12390	0
18	20241018	200900	122098680	12390	12390	12390	12390	0
19	20241018	200800	122098680	12390	12390	12390	12390	0
20	20241018	200700	122098680	12390	12390	12390	12390	0
21	20241018	200600	122098680	12390	12390	12390	12390	0
22	20241018	200500	122098680	12390	12390	12390	12390	0
23	20241018	200400	122098680	12390	12390	12390	12390	0
24	20241018	200300	122098680	12390	12390	12390	12390	0
25	20241018	200200	122098680	12390	12390	12390	12390	0
26	20241018	200100	122098680	12390	12390	12390	12390	0
27	20241018	200000	122098680	12390	12390	12390	12390	0
28	20241018	195900	122098680	12390	12390	12390	12390	0
29	20241018	195800	122098680	12390	12390	12390	12390	0
30	20241018	195700	122098680	12390	12390	12390	12390	0
31	20241018	195600	122098680	12390	12390	12390	12390	0
32	20241018	195500	122098680	12390	12390	12390	12390	544
33	20241018	195400	122098680	12390	12390	12390	12390	0
34	20241018	195300	122098680	12390	12390	12390	12390	0
35	20241018	195200	122098680	12390	12390	12390	12390	0
36	20241018	195100	122098680	12390	12390	12390	12390	0
37	20241018	195000	122098680	12390	12390	12390	12390	0
38	20241018	194900	122098680	12390	12390	12390	12390	0
39	20241018	194800	122098680	12390	12390	12390	12390	0
40	20241018	194700	122098680	12390	12390	12390	12390	0
41	20241018	194600	122098680	12390	12390	12390	12390	0
42	20241018	194500	122098680	12390	12390	12390	12390	0
43	20241018	194400	122098680	12390	12390	12390	12390	0
44	20241018	194300	122098680	12390	12390	12390	12390	0
45	20241018	194200	122098680	12390	12390	12390	12390	0
46	20241018	194100	122098680	12390	12390	12390	12390	0
47	20241018	194000	122098680	12390	12390	12390	12390	0
48	20241018	193900	122098680	12390	12390	12390	12390	0
49	20241018	193800	122098680	12390	12390	12390	12390	0
50	20241018	193700	122098680	12390	12390	12390	12390	0
51	20241018	193600	122098680	12390	12390	12390	12390	0
52	20241018	193500	122098680	12390	12390	12390	12390	0
53	20241018	193400	122098680	12390	12390	12390	12390	0
54	20241018	193300	122098680	12390	12390	12390	12390	0
55	20241018	193200	122098680	12390	12390	12390	12390	0
56	20241018	193100	122098680	12390	12390	12390	12390	0
57	20241018	193000	122098680	12390	12390	12390	12390	0
58	20241018	192900	122098680	12390	12390	12390	12390	0
59	20241018	192800	122098680	12390	12390	12390	12390	0
60	20241018	192700	122098680	12390	12390	12390	12390	0
61	20241018	192600	122098680	12390	12390	12390	12390	0
62	20241018	192500	122098680	12390	12390	12390	12390	544
63	20241018	192400	122098680	12390	12390	12390	12390	0
64	20241018	192300	122098680	12390	12390	12390	12390	0
65	20241018	192200	122098680	12390	12390	12390	12390	0
66	20241018	192100	122098680	12390	12390	12390	12390	0
67	20241018	192000	122098680	12390	12390	12390	12390	0
68	20241018	191900	122098680	12390	12390	12390	12390	0
69	20241018	191800	122098680	12390	12390	12390	12390	0
70	20241018	191700	122098680	12390	12390	12390	12390	0
71	20241018	191600	122098680	12390	12390	12390	12390	0
72	20241018	191500	122098680	12390	12390	12390	12390	0
73	20241018	191400	122098680	12390	12390	12390	12390	0
74	20241018	191300	122098680	12390	12390	12390	12390	0
75	20241018	191200	122098680	12390	12390	12390	12390	0
76	20241018	191100	122098680	12390	12390	12390	12390	0
77	20241018	191000	122098680	12390	12390	12390	12390	0
78	20241018	190900	122098680	12390	12390	12390	12390	0
79	20241018	190800	122098680	12390	12390	12390	12390	0
80	20241018	190700	122098680	12390	12390	12390	12390	0
81	20241018	190600	122098680	12390	12390	12390	12390	0
82	20241018	190500	122098680	12390	12390	12390	12390	0
83	20241018	190400	122098680	12390	12390	12390	12390	0
84	20241018	190300	122098680	12390	12390	12390	12390	0
85	20241018	190200	122098680	12390	12390	12390	12390	0
86	20241018	190100	122098680	12390	12390	12390	12390	0
87	20241018	190000	122098680	12390	12390	12390	12390	0
88	20241018	185900	122098680	12390	12390	12390	12390	0
89	20241018	185800	122098680	12390	12390	12390	12390	0
90	20241018	185700	122098680	12390	12390	12390	12390	0
91	20241018	185600	122098680	12390	12390	12390	12390	0
92	20241018	185500	122098680	12390	12390	12390	12390	544
93	20241018	185400	122098680	12390	12390	12390	12390	0
94	20241018	185300	122098680	12390	12390	12390	12390	0
95	20241018	185200	122098680	12390	12390	12390	12390	0
96	20241018	185100	122098680	12390	12390	12390	12390	0
97	20241018	185000	122098680	12390	12390	12390	12390	0
98	20241018	184900	122098680	12390	12390	12390	12390	0
99	20241018	184800	122098680	12390	12390	12390	12390	0
100	20241018	184700	122098680	12390	12390	12390	12390	0
101	20241018	184600	122098680	12390	12390	12390	12390	0
102	20241018	184500	122098680	12390	12390	12390	12390	0
103	20241018	184400	122098680	12390	12390	12390	12390	0
104	20241018	184300	122098680	12390	12390	12390	12390	0
105	20241018	184200	122098680	12390	12390	12390	12390	0
106	20241018	184100	122098680	12390	12390	12390	12390	0
107	20241018	184000	122098680	12390	12390	12390	12390	0
108	20241018	183900	122098680	12390	12390	12390	12390	0
109	20241018	183800	122098680	12390	12390	12390	12390	0
110	20241018	183700	122098680	12390	12390	12390	12390	0
111	20241018	183600	122098680	12390	12390	12390	12390	0
112	20241018	183500	122098680	12390	12390	12390	12390	0
113	20241018	183400	122098680	12390	12390	12390	12390	0
114	20241018	183300	122098680	12390	12390	12390	12390	0
115	20241018	183200	122098680	12390	12390	12390	12390	0
116	20241018	183100	122098680	12390	12390	12390	12390	0
117	20241018	183000	122098680	12390	12390	12390	12390	0
118	20241018	182900	122098680	12390	12390	12390	12390	0
119	20241018	182800	122098680	12390	12390	12390	12390	0
120	20241018	182700	122098680	12390	12390	12390	12390	0
121	20241018	182600	122098680	12390	12390	12390	12390	0
122	20241018	182500	122098680	12390	12390	12390	12390	544
123	20241018	182400	122098680	12390	12390	12390	12390	0
124	20241018	182300	122098680	12390	12390	12390	12390	0
125	20241018	182200	122098680	12390	12390	12390	12390	0
126	20241018	182100	122098680	12390	12390	12390	12390	0
127	20241018	182000	122098680	12390	12390	12390	12390	0
128	20241018	181900	122098680	12390	12390	12390	12390	0
129	20241018	181800	122098680	12390	12390	12390	12390	0
130	20241018	181700	122098680	12390	12390	12390	12390	0
131	20241018	181600	122098680	12390	12390	12390	12390	0
132	20241018	181500	122098680	12390	12390	12390	12390	0
133	20241018	181400	122098680	12390	12390	12390	12390	0
134	20241018	181300	122098680	12390	12390	12390	12390	0
135	20241018	181200	122098680	12390	12390	12390	12390	0
136	20241018	181100	122098680	12390	12390	12390	12390	0
137	20241018	181000	122098680	12390	12390	12390	12390	0
138	20241018	180900	122098680	12390	12390	12390	12390	0
139	20241018	180800	122098680	12390	12390	12390	12390	0
140	20241018	180700	122098680	12390	12390	12390	12390	0
141	20241018	180600	122098680	12390	12390	12390	12390	0
142	20241018	180500	122098680	12390	12390	12390	12390	0
143	20241018	180400	122098680	12390	12390	12390	12390	0
144	20241018	180300	122098680	12390	12390	12390	12390	0
145	20241018	180200	122098680	12390	12390	12390	12390	0
146	20241018	180100	122098680	12390	12390	12390	12390	0
147	20241018	180000	122098680	12390	12390	12390	12390	0
148	20241018	175900	122098680	12390	12390	12390	12390	0
149	20241018	175800	122098680	12390	12390	12390	12390	0
150	20241018	175700	122098680	12390	12390	12390	12390	0
151	20241018	175600	122098680	12390	12390	12390	12390	0
152	20241018	175500	122098680	12390	12390	12390	12390	544
153	20241018	175400	122098680	12390	12390	12390	12390	0
154	20241018	175300	122098680	12390	12390	12390	12390	0
155	20241018	175200	122098680	12390	12390	12390	12390	0
156	20241018	175100	122098680	12390	12390	12390	12390	0
157	20241018	175000	122098680	12390	12390	12390	12390	0
158	20241018	174900	122098680	12390	12390	12390	12390	0
159	20241018	174800	122098680	12390	12390	12390	12390	0
160	20241018	174700	122098680	12390	12390	12390	12390	0
161	20241018	174600	122098680	12390	12390	12390	12390	0
162	20241018	174500	122098680	12390	12390	12390	12390	0
163	20241018	174400	122098680	12390	12390	12390	12390	0
164	20241018	174300	122098680	12390	12390	12390	12390	0
165	20241018	174200	122098680	12390	12390	12390	12390	0
166	20241018	174100	122098680	12390	12390	12390	12390	0
167	20241018	174000	122098680	12390	12390	12390	12390	0
168	20241018	173900	122098680	12390	12390	12390	12390	0
169	20241018	173800	122098680	12390	12390	12390	12390	0
170	20241018	173700	122098680	12390	12390	12390	12390	0
171	20241018	173600	122098680	12390	12390	12390	12390	0
172	20241018	173500	122098680	12390	12390	12390	12390	0
173	20241018	173400	122098680	12390	12390	12390	12390	0
174	20241018	173300	122098680	12390	12390	12390	12390	0
175	20241018	173200	122098680	12390	12390	12390	12390	0
176	20241018	173100	122098680	12390	12390	12390	12390	0
177	20241018	173000	122098680	12390	12390	12390	12390	0
178	20241018	172900	122098680	12390	12390	12390	12390	0
179	20241018	172800	122098680	12390	12390	12390	12390	0
180	20241018	172700	122098680	12390	12390	12390	12390	0
181	20241018	172600	122098680	12390	12390	12390	12390	0
182	20241018	172500	122098680	12390	12390	12390	12390	544
183	20241018	172400	122098680	12390	12390	12390	12390	0
184	20241018	172300	122098680	12390	12390	12390	12390	0
185	20241018	172200	122098680	12390	12390	12390	12390	0
186	20241018	172100	122098680	12390	12390	12390	12390	0
187	20241018	172000	122098680	12390	12390	12390	12390	0
188	20241018	171900	122098680	12390	12390	12390	12390	0
189	20241018	171800	122098680	12390	12390	12390	12390	0
190	20241018	171700	122098680	12390	12390	12390	12390	0
191	20241018	171600	122098680	12390	12390	12390	12390	0
192	20241018	171500	122098680	12390	12390	12390	12390	0
193	20241018	171400	122098680	12390	12390	12390	12390	0
194	20241018	171300	122098680	12390	12390	12390	12390	0
195	20241018	171200	122098680	12390	12390	12390	12390	0
196	20241018	171100	122098680	12390	12390	12390	12390	0
197	20241018	171000	122098680	12390	12390	12390	12390	0
198	20241018	170900	122098680	12390	12390	12390	12390	0
199	20241018	170800	122098680	12390	12390	12390	12390	0
200	20241018	170700	122098680	12390	12390	12390	12390	0
201	20241018	170600	122098680	12390	12390	12390	12390	0
202	20241018	170500	122098680	12390	12390	12390	12390	0
203	20241018	170400	122098680	12390	12390	12390	12390	0
204	20241018	170300	122098680	12390	12390	12390	12390	0
205	20241018	170200	122098680	12390	12390	12390	12390	0
206	20241018	170100	122098680	12390	12390	12390	12390	0
207	20241018	170000	122098680	12390	12390	12390	12390	0
208	20241018	165900	122098680	12390	12390	12390	12390	0
209	20241018	165800	122098680	12390	12390	12390	12390	0
210	20241018	165700	122098680	12390	12390	12390	12390	0
211	20241018	165600	122098680	12390	12390	12390	12390	0
212	20241018	165500	122098680	12390	12390	12390	12390	544
213	20241018	165400	122098680	12390	12390	12390	12390	0
214	20241018	165300	122098680	12390	12390	12390	12390	0
215	20241018	165200	122098680	12390	12390	12390	12390	0
216	20241018	165100	122098680	12390	12390	12390	12390	0
217	20241018	165000	122098680	12390	12390	12390	12390	0
218	20241018	164900	122098680	12390	12390	12390	12390	0
219	20241018	164800	122098680	12390	12390	12390	12390	0
220	20241018	164700	122098680	12390	12390	12390	12390	0
221	20241018	164600	122098680	12390	12390	12390	12390	0
222	20241018	164500	122098680	12390	12390	12390	12390	0
223	20241018	164400	122098680	12390	12390	12390	12390	0
224	20241018	164300	122098680	12390	12390	12390	12390	0
225	20241018	164200	122098680	12390	12390	12390	12390	0
226	20241018	164100	122098680	12390	12390	12390	12390	0
227	20241018	164000	122098680	12390	12390	12390	12390	0
228	20241018	163900	122098680	12390	12390	12390	12390	0
229	20241018	163800	122098680	12390	12390	12390	12390	0
230	20241018	163700	122098680	12390	12390	12390	12390	0
231	20241018	163600	122098680	12390	12390	12390	12390	0
232	20241018	163500	122098680	12390	12390	12390	12390	0
233	20241018	163400	122098680	12390	12390	12390	12390	0
234	20241018	163300	122098680	12390	12390	12390	12390	0
235	20241018	163200	122098680	12390	12390	12390	12390	0
236	20241018	163100	122098680	12390	12390	12390	12390	0
237	20241018	163000	122098680	12390	12390	12390	12390	0
238	20241018	162900	122098680	12390	12390	12390	12390	0
239	20241018	162800	122098680	12390	12390	12390	12390	0
240	20241018	162700	122098680	12390	12390	12390	12390	0
241	20241018	162600	122098680	12390	12390	12390	12390	0
242	20241018	162500	122098680	12390	12390	12390	12390	544
243	20241018	162400	122098680	12390	12390	12390	12390	0
244	20241018	162300	122098680	12390	12390	12390	12390	0
245	20241018	162200	122098680	12390	12390	12390	12390	0
246	20241018	162100	122098680	12390	12390	12390	12390	0
247	20241018	162000	122098680	12390	12390	12390	12390	0
248	20241018	161900	122098680	12390	12390	12390	12390	0
249	20241018	161800	122098680	12390	12390	12390	12390	0
250	20241018	161700	122098680	12390	12390	12390	12390	0
251	20241018	161600	122098680	12390	12390	12390	12390	0
252	20241018	161500	122098680	12390	12390	12390	12390	0
253	20241018	161400	122098680	12390	12390	12390	12390	0
254	20241018	161300	122098680	12390	12390	12390	12390	0
255	20241018	161200	122098680	12390	12390	12390	12390	0
256	20241018	161100	122098680	12390	12390	12390	12390	0
257	20241018	161000	122098680	12390	12390	12390	12390	0
258	20241018	160900	122098680	12390	12390	12390	12390	0
259	20241018	160800	122098680	12390	12390	12390	12390	0
260	20241018	160700	122098680	12390	12390	12390	12390	0
261	20241018	160600	122098680	12390	12390	12390	12390	0
262	20241018	160500	122098680	12390	12390	12390	12390	0
263	20241018	160400	122098680	12390	12390	12390	12390	0
264	20241018	160300	122098680	12390	12390	12390	12390	0
265	20241018	160200	122098680	12390	12390	12390	12390	0
266	20241018	160100	122098680	12390	12390	12390	12390	0
267	20241018	160000	122098680	12390	12390	12390	12390	0
268	20241018	155900	122098680	12390	12390	12390	12390	0
269	20241018	155800	122098680	12390	12390	12390	12390	0
270	20241018	155700	122098680	12390	12390	12390	12390	0
271	20241018	155600	122098680	12390	12390	12390	12390	0
272	20241018	155500	122098680	12390	12390	12390	12390	544
273	20241018	155400	122098680	12390	12390	12390	12390	0
274	20241018	155300	122098680	12390	12390	12390	12390	0
275	20241018	155200	122098680	12390	12390	12390	12390	0
276	20241018	155100	122098680	12390	12390	12390	12390	0
277	20241018	155000	122098680	12390	12390	12390	12390	0
278	20241018	154900	122098680	12390	12390	12390	12390	0
279	20241018	154800	122098680	12390	12390	12390	12390	0
280	20241018	154700	122098680	12390	12390	12390	12390	0
281	20241018	154600	122098680	12390	12390	12390	12390	0
282	20241018	154500	122098680	12390	12390	12390	12390	0
283	20241018	154400	122098680	12390	12390	12390	12390	0
284	20241018	154300	122098680	12390	12390	12390	12390	0
285	20241018	154200	122098680	12390	12390	12390	12390	0
286	20241018	154100	122098680	12390	12390	12390	12390	0
287	20241018	154000	122098680	12390	12390	12390	12390	0
288	20241018	153900	122098680	12390	12390	12390	12390	0
289	20241018	153800	122098680	12390	12390	12390	12390	0
290	20241018	153700	122098680	12390	12390	12390	12390	0
291	20241018	153600	122098680	12390	12390	12390	12390	0
292	20241018	153500	122098680	12390	12390	12390	12390	0
293	20241018	153400	122098680	12390	12390	12390	12390	0
294	20241018	153300	122098680	12390	12390	12390	12390	0
295	20241018	153200	122098680	12390	12390	12390	12390	0
296	20241018	153100	122098680	12390	12390	12390	12390	0
297	20241018	153000	122098680	12390	12390	12390	12390	544
298	20241018	152900	115358520	12390	12390	12390	12390	0
299	20241018	152800	115358520	12390	12390	12390	12390	0
300	20241018	152700	115358520	12390	12390	12390	12390	0
301	20241018	152600	115358520	12390	12390	12390	12390	0
302	20241018	152500	115358520	12390	12390	12390	12390	0
303	20241018	152400	115358520	12390	12390	12390	12390	0
304	20241018	152300	115358520	12390	12390	12390	12390	0
305	20241018	152200	115358520	12390	12390	12390	12390	0
306	20241018	152100	115358520	12390	12390	12390	12390	0
307	20241018	152000	115358520	12390	12390	12390	12390	0
308	20241018	151900	115358520	12390	12310	12390	12310	615
309	20241018	151800	107763180	12330	12310	12330	12310	112
310	20241018	151700	106382640	12310	12310	12310	12310	0
311	20241018	151600	106382640	12310	12310	12310	12310	37
312	20241018	151500	105927170	12330	12310	12330	12310	3
313	20241018	151400	105890220	12300	12300	12300	12300	27
314	20241018	151300	105558120	12300	12310	12310	12300	7
315	20241018	151200	105471960	12300	12310	12310	12300	13
316	20241018	151100	105311950	12340	12340	12350	12300	84
317	20241018	151000	104276100	12340	12340	12340	12340	53
318	20241018	150900	103622080	12340	12340	12340	12340	0
319	20241018	150800	103622080	12340	12340	12340	12340	0
320	20241018	150700	103622080	12340	12340	12340	12340	1
321	20241018	150600	103609740	12340	12320	12340	12300	808
322	20241018	150500	93666790	12340	12340	12340	12340	51
323	20241018	150400	93037450	12330	12330	12330	12330	30
324	20241018	150300	92667550	12330	12330	12330	12330	27
325	20241018	150200	92334640	12340	12340	12340	12340	10
326	20241018	150100	92211240	12340	12340	12340	12340	5
327	20241018	150000	92149540	12340	12330	12340	12330	450
328	20241018	145900	86600040	12370	12370	12370	12330	359
329	20241018	145800	82172410	12340	12340	12370	12340	34
330	20241018	145700	81752820	12370	12370	12370	12370	0
331	20241018	145600	81752820	12370	12370	12370	12370	0
332	20241018	145500	81752820	12370	12370	12370	12370	0
333	20241018	145400	81752820	12370	12370	12370	12370	0
334	20241018	145300	81752820	12370	12370	12370	12370	0
335	20241018	145200	81752820	12370	12370	12370	12370	0
336	20241018	145100	81752820	12370	12340	12370	12340	23
337	20241018	145000	81468970	12340	12340	12340	12340	0
338	20241018	144900	81468970	12340	12340	12340	12340	0
339	20241018	144800	81468970	12340	12340	12340	12340	0
340	20241018	144700	81468970	12340	12340	12340	12340	0
341	20241018	144600	81468970	12340	12340	12340	12340	10
342	20241018	144500	81345570	12340	12340	12340	12340	19
343	20241018	144400	81111110	12370	12370	12370	12370	0
344	20241018	144300	81111110	12370	12380	12380	12340	5
345	20241018	144200	81049310	12340	12340	12340	12340	990
346	20241018	144100	68832710	12380	12380	12380	12380	0
347	20241018	144000	68832710	12380	12380	12380	12380	0
348	20241018	143900	68832710	12380	12380	12380	12380	0
349	20241018	143800	68832710	12380	12350	12380	12340	358
350	20241018	143700	64414440	12380	12380	12380	12380	0
351	20241018	143600	64414440	12380	12380	12380	12380	0
352	20241018	143500	64414440	12380	12380	12380	12380	0
353	20241018	143400	64414440	12380	12380	12380	12380	1
354	20241018	143300	64402060	12350	12350	12350	12350	0
355	20241018	143200	64402060	12350	12360	12360	12350	312
356	20241018	143100	60548660	12390	12400	12400	12390	11
357	20241018	143000	60412360	12400	12400	12400	12400	0
358	20241018	142900	60412360	12400	12400	12400	12400	30
359	20241018	142800	60040360	12350	12350	12350	12350	0
360	20241018	142700	60040360	12350	12360	12360	12350	36
361	20241018	142600	59595740	12350	12350	12350	12350	0
362	20241018	142500	59595740	12350	12350	12350	12350	0
363	20241018	142400	59595740	12350	12350	12350	12350	0
364	20241018	142300	59595740	12350	12360	12360	12350	300
365	20241018	142200	55890170	12360	12360	12360	12360	0
366	20241018	142100	55890170	12360	12360	12360	12360	0
367	20241018	142000	55890170	12360	12360	12360	12360	0
368	20241018	141900	55890170	12360	12360	12360	12360	0
369	20241018	141800	55890170	12360	12360	12360	12360	9
370	20241018	141700	55778930	12360	12360	12360	12360	0
371	20241018	141600	55778930	12360	12360	12360	12360	0
372	20241018	141500	55778930	12360	12360	12360	12360	0
373	20241018	141400	55778930	12360	12360	12360	12360	0
374	20241018	141300	55778930	12360	12360	12360	12360	36
375	20241018	141200	55333970	12350	12350	12350	12350	0
376	20241018	141100	55333970	12350	12350	12350	12350	0
377	20241018	141000	55333970	12350	12350	12350	12350	0
378	20241018	140900	55333970	12350	12350	12350	12350	0
379	20241018	140800	55333970	12350	12350	12350	12350	46
380	20241018	140700	54765870	12360	12360	12360	12360	2
381	20241018	140600	54741150	12360	12360	12360	12360	0
382	20241018	140500	54741150	12360	12360	12360	12360	10
383	20241018	140400	54617550	12350	12360	12360	12350	102
384	20241018	140300	53357840	12350	12350	12350	12350	23
385	20241018	140200	53073790	12350	12350	12350	12350	0
386	20241018	140100	53073790	12350	12350	12350	12350	17
387	20241018	140000	52863840	12360	12360	12360	12360	0
388	20241018	135900	52863840	12360	12360	12360	12360	0
389	20241018	135800	52863840	12360	12360	12360	12360	3
390	20241018	135700	52826760	12360	12360	12360	12360	20
391	20241018	135600	52579560	12360	12360	12360	12360	0
392	20241018	135500	52579560	12360	12360	12360	12360	12
393	20241018	135400	52431240	12400	12400	12400	12400	0
394	20241018	135300	52431240	12400	12400	12400	12400	0
395	20241018	135200	52431240	12400	12400	12400	12400	0
396	20241018	135100	52431240	12400	12400	12400	12400	0
397	20241018	135000	52431240	12400	12400	12400	12400	0
398	20241018	134900	52431240	12400	12400	12400	12400	1
399	20241018	134800	52418840	12360	12360	12360	12360	0
400	20241018	134700	52418840	12360	12360	12360	12360	16
401	20241018	134600	52221080	12360	12360	12360	12360	20
402	20241018	134500	51973880	12350	12350	12350	12350	11
403	20241018	134400	51838030	12360	12360	12360	12360	0
404	20241018	134300	51838030	12360	12360	12360	12360	8
405	20241018	134200	51739150	12360	12360	12360	12360	30
406	20241018	134100	51368350	12360	12360	12360	12360	0
407	20241018	134000	51368350	12360	12360	12360	12360	0
408	20241018	133900	51368350	12360	12360	12360	12360	15
409	20241018	133800	51182950	12360	12360	12360	12360	0
410	20241018	133700	51182950	12360	12360	12360	12360	0
411	20241018	133600	51182950	12360	12360	12360	12360	0
412	20241018	133500	51182950	12360	12360	12360	12360	5
413	20241018	133400	51121150	12360	12360	12360	12360	0
414	20241018	133300	51121150	12360	12360	12360	12360	0
415	20241018	133200	51121150	12360	12360	12360	12360	0
416	20241018	133100	51121150	12360	12360	12360	12360	0
417	20241018	133000	51121150	12360	12360	12360	12360	0
418	20241018	132900	51121150	12360	12360	12360	12360	14
419	20241018	132800	50948110	12370	12370	12370	12370	0
420	20241018	132700	50948110	12370	12390	12390	12370	348
421	20241018	132600	46641030	12390	12390	12390	12390	0
422	20241018	132500	46641030	12390	12390	12390	12390	9
423	20241018	132400	46529520	12390	12390	12390	12390	0
424	20241018	132300	46529520	12390	12390	12390	12390	0
425	20241018	132200	46529520	12390	12390	12390	12390	9
426	20241018	132100	46418010	12390	12390	12390	12390	0
427	20241018	132000	46418010	12390	12390	12390	12390	0
428	20241018	131900	46418010	12390	12390	12390	12390	0
429	20241018	131800	46418010	12390	12390	12390	12390	0
430	20241018	131700	46418010	12390	12390	12390	12390	0
431	20241018	131600	46418010	12390	12390	12390	12390	0
432	20241018	131500	46418010	12390	12390	12390	12390	0
433	20241018	131400	46418010	12390	12390	12390	12390	8
434	20241018	131300	46318890	12390	12390	12390	12390	0
435	20241018	131200	46318890	12390	12390	12390	12390	0
436	20241018	131100	46318890	12390	12390	12390	12390	0
437	20241018	131000	46318890	12390	12390	12390	12390	0
438	20241018	130900	46318890	12390	12390	12390	12390	0
439	20241018	130800	46318890	12390	12390	12390	12390	0
440	20241018	130700	46318890	12390	12390	12390	12390	0
441	20241018	130600	46318890	12390	12390	12390	12390	23
442	20241018	130500	46033920	12400	12400	12400	12400	0
443	20241018	130400	46033920	12400	12400	12400	12400	5
444	20241018	130300	45971920	12430	12430	12430	12430	0
445	20241018	130200	45971920	12430	12430	12430	12430	0
446	20241018	130100	45971920	12430	12430	12430	12430	0
447	20241018	130000	45971920	12430	12430	12430	12430	0
448	20241018	125900	45971920	12430	12430	12430	12430	0
449	20241018	125800	45971920	12430	12430	12430	12430	0
450	20241018	125700	45971920	12430	12430	12430	12430	0
451	20241018	125600	45971920	12430	12430	12430	12430	0
452	20241018	125500	45971920	12430	12430	12430	12430	0
453	20241018	125400	45971920	12430	12430	12430	12430	0
454	20241018	125300	45971920	12430	12430	12430	12430	0
455	20241018	125200	45971920	12430	12430	12430	12430	0
456	20241018	125100	45971920	12430	12430	12430	12430	0
457	20241018	125000	45971920	12430	12430	12430	12430	0
458	20241018	124900	45971920	12430	12430	12430	12430	0
459	20241018	124800	45971920	12430	12430	12430	12430	0
460	20241018	124700	45971920	12430	12430	12430	12430	0
461	20241018	124600	45971920	12430	12430	12430	12430	0
462	20241018	124500	45971920	12430	12430	12430	12430	0
463	20241018	124400	45971920	12430	12430	12430	12430	0
464	20241018	124300	45971920	12430	12430	12430	12430	0
465	20241018	124200	45971920	12430	12430	12430	12430	0
466	20241018	124100	45971920	12430	12430	12430	12430	1
467	20241018	124000	45959490	12430	12430	12430	12430	0
468	20241018	123900	45959490	12430	12430	12430	12430	0
469	20241018	123800	45959490	12430	12430	12430	12430	0
470	20241018	123700	45959490	12430	12410	12430	12410	10
471	20241018	123600	45835310	12410	12410	12410	12410	0
472	20241018	123500	45835310	12410	12410	12410	12410	0
473	20241018	123400	45835310	12410	12410	12410	12410	0
474	20241018	123300	45835310	12410	12410	12410	12410	12
475	20241018	123200	45686390	12420	12420	12420	12420	0
476	20241018	123100	45686390	12420	12420	12420	12420	0
477	20241018	123000	45686390	12420	12420	12420	12420	4
478	20241018	122900	45636710	12430	12430	12430	12430	0
479	20241018	122800	45636710	12430	12430	12430	12430	0
480	20241018	122700	45636710	12430	12430	12430	12430	0
481	20241018	122600	45636710	12430	12430	12430	12430	0
482	20241018	122500	45636710	12430	12430	12430	12430	0
483	20241018	122400	45636710	12430	12430	12430	12430	0
484	20241018	122300	45636710	12430	12430	12430	12430	0
485	20241018	122200	45636710	12430	12430	12430	12430	1
486	20241018	122100	45624280	12430	12430	12430	12430	0
487	20241018	122000	45624280	12430	12430	12430	12430	0
488	20241018	121900	45624280	12430	12430	12430	12430	0
489	20241018	121800	45624280	12430	12430	12430	12430	0
490	20241018	121700	45624280	12430	12430	12430	12430	0
491	20241018	121600	45624280	12430	12430	12430	12430	0
492	20241018	121500	45624280	12430	12430	12430	12430	0
493	20241018	121400	45624280	12430	12430	12430	12430	4
494	20241018	121300	45574560	12390	12390	12390	12390	0
495	20241018	121200	45574560	12390	12390	12390	12390	0
496	20241018	121100	45574560	12390	12390	12390	12390	0
497	20241018	121000	45574560	12390	12390	12390	12390	0
498	20241018	120900	45574560	12390	12390	12390	12390	0
499	20241018	120800	45574560	12390	12390	12390	12390	0
500	20241018	120700	45574560	12390	12390	12390	12390	0
501	20241018	120600	45574560	12390	12410	12410	12390	653
502	20241018	120500	37471570	12390	12390	12390	12390	0
503	20241018	120400	37471570	12390	12390	12390	12390	5
504	20241018	120300	37409620	12390	12390	12390	12390	0
505	20241018	120200	37409620	12390	12390	12390	12390	0
506	20241018	120100	37409620	12390	12390	12390	12390	0
507	20241018	120000	37409620	12390	12390	12390	12390	0
508	20241018	115900	37409620	12390	12390	12390	12390	2
509	20241018	115800	37384840	12390	12390	12390	12390	2
510	20241018	115700	37360060	12390	12390	12390	12390	2
511	20241018	115600	37335280	12390	12390	12390	12390	2
512	20241018	115500	37310500	12390	12390	12390	12390	2
513	20241018	115400	37285720	12390	12390	12390	12390	1
514	20241018	115300	37273330	12390	12400	12400	12390	2
515	20241018	115200	37248540	12400	12400	12400	12400	0
516	20241018	115100	37248540	12400	12400	12400	12400	2
517	20241018	115000	37223740	12400	12400	12400	12400	12
518	20241018	114900	37074940	12400	12400	12400	12400	2
519	20241018	114800	37050140	12390	12390	12390	12390	1
520	20241018	114700	37037750	12390	12390	12390	12390	2
521	20241018	114600	37012970	12390	12390	12390	12390	2
522	20241018	114500	36988190	12390	12390	12390	12390	10
523	20241018	114400	36864290	12390	12400	12400	12390	311
524	20241018	114300	33008320	12400	12400	12400	12400	2
525	20241018	114200	32983520	12400	12400	12400	12400	1
526	20241018	114100	32971120	12400	12400	12400	12400	2
527	20241018	114000	32946320	12400	12400	12400	12400	2
528	20241018	113900	32921520	12400	12410	12410	12400	12
529	20241018	113800	32772620	12400	12400	12400	12400	2
530	20241018	113700	32747820	12400	12400	12400	12400	0
531	20241018	113600	32747820	12400	12410	12410	12400	51
532	20241018	113500	32114930	12410	12410	12410	12410	1
533	20241018	113400	32102520	12410	12410	12410	12410	2
534	20241018	113300	32077700	12410	12450	12450	12410	7
535	20241018	113200	31990630	12410	12410	12410	12410	2
536	20241018	113100	31965810	12410	12410	12410	12410	2
537	20241018	113000	31940990	12410	12410	12410	12410	1
538	20241018	112900	31928580	12410	12410	12410	12410	1
539	20241018	112800	31916170	12410	12410	12410	12410	2
540	20241018	112700	31891350	12410	12410	12410	12410	2
541	20241018	112600	31866530	12410	12410	12410	12410	2
542	20241018	112500	31841710	12410	12410	12410	12410	2
543	20241018	112400	31816890	12410	12410	12410	12410	1
544	20241018	112300	31804480	12410	12410	12410	12410	2
545	20241018	112200	31779660	12410	12410	12410	12410	0
546	20241018	112100	31779660	12410	12410	12410	12410	2
547	20241018	112000	31754840	12410	12410	12410	12410	2
548	20241018	111900	31730020	12410	12410	12410	12410	2
549	20241018	111800	31705200	12410	12420	12420	12410	2
550	20241018	111700	31680370	12420	12420	12420	12420	0
551	20241018	111600	31680370	12420	12420	12420	12420	13
552	20241018	111500	31518910	12420	12420	12420	12420	0
553	20241018	111400	31518910	12420	12420	12420	12420	0
554	20241018	111300	31518910	12420	12420	12420	12420	0
555	20241018	111200	31518910	12420	12440	12440	12420	49
556	20241018	111100	30909870	12450	12450	12450	12450	0
557	20241018	111000	30909870	12450	12450	12450	12450	0
558	20241018	110900	30909870	12450	12450	12450	12450	1
559	20241018	110800	30897420	12440	12440	12440	12440	9
560	20241018	110700	30785460	12440	12440	12440	12440	0
561	20241018	110600	30785460	12440	12440	12440	12440	0
562	20241018	110500	30785460	12440	12440	12440	12440	0
563	20241018	110400	30785460	12440	12440	12440	12440	10
564	20241018	110300	30661060	12450	12450	12450	12450	0
565	20241018	110200	30661060	12450	12450	12450	12450	0
566	20241018	110100	30661060	12450	12450	12450	12450	0
567	20241018	110000	30661060	12450	12450	12450	12450	0
568	20241018	105900	30661060	12450	12450	12450	12450	0
569	20241018	105800	30661060	12450	12450	12450	12450	106
570	20241018	105700	29341360	12500	12500	12500	12500	0
571	20241018	105600	29341360	12500	12500	12500	12500	0
572	20241018	105500	29341360	12500	12500	12500	12500	0
573	20241018	105400	29341360	12500	12500	12500	12500	0
574	20241018	105300	29341360	12500	12500	12500	12500	0
575	20241018	105200	29341360	12500	12500	12500	12500	0
576	20241018	105100	29341360	12500	12500	12500	12500	0
577	20241018	105000	29341360	12500	12500	12500	12500	0
578	20241018	104900	29341360	12500	12500	12500	12500	0
579	20241018	104800	29341360	12500	12500	12500	12500	0
580	20241018	104700	29341360	12500	12500	12500	12500	0
581	20241018	104600	29341360	12500	12500	12500	12500	0
582	20241018	104500	29341360	12500	12500	12500	12500	0
583	20241018	104400	29341360	12500	12500	12500	12500	0
584	20241018	104300	29341360	12500	12500	12500	12500	1
585	20241018	104200	29328860	12490	12490	12490	12490	0
586	20241018	104100	29328860	12490	12490	12490	12490	0
587	20241018	104000	29328860	12490	12490	12490	12490	8
588	20241018	103900	29228940	12490	12490	12490	12490	1
589	20241018	103800	29216450	12550	12550	12550	12550	0
590	20241018	103700	29216450	12550	12550	12550	12550	0
591	20241018	103600	29216450	12550	12550	12550	12550	0
592	20241018	103500	29216450	12550	12550	12550	12550	1
593	20241018	103400	29203900	12450	12460	12570	12450	566
594	20241018	103300	22107920	12460	12460	12460	12460	0
595	20241018	103200	22107920	12460	12460	12460	12460	0
596	20241018	103100	22107920	12460	12460	12460	12460	0
597	20241018	103000	22107920	12460	12460	12460	12460	0
598	20241018	102900	22107920	12460	12460	12460	12460	0
599	20241018	102800	22107920	12460	12460	12460	12460	0
600	20241018	102700	22107920	12460	12460	12460	12460	0
601	20241018	102600	22107920	12460	12460	12460	12460	0
602	20241018	102500	22107920	12460	12460	12460	12460	0
603	20241018	102400	22107920	12460	12460	12460	12460	1
604	20241018	102300	22095460	12450	12450	12450	12450	14
605	20241018	102200	21921160	12450	12450	12450	12450	0
606	20241018	102100	21921160	12450	12450	12450	12450	0
607	20241018	102000	21921160	12450	12450	12450	12450	0
608	20241018	101900	21921160	12450	12450	12450	12450	0
609	20241018	101800	21921160	12450	12450	12450	12450	0
610	20241018	101700	21921160	12450	12450	12450	12450	0
611	20241018	101600	21921160	12450	12450	12450	12450	0
612	20241018	101500	21921160	12450	12450	12450	12450	0
613	20241018	101400	21921160	12450	12450	12450	12450	0
614	20241018	101300	21921160	12450	12450	12450	12450	0
615	20241018	101200	21921160	12450	12420	12450	12420	158
616	20241018	101100	19954810	12410	12410	12410	12410	0
617	20241018	101000	19954810	12410	12410	12410	12410	0
618	20241018	100900	19954810	12410	12410	12410	12410	0
619	20241018	100800	19954810	12410	12410	12410	12410	2
620	20241018	100700	19929990	12410	12410	12410	12410	1
621	20241018	100600	19917580	12410	12410	12410	12410	0
622	20241018	100500	19917580	12410	12410	12410	12410	5
623	20241018	100400	19855530	12420	12420	12420	12420	0
624	20241018	100300	19855530	12420	12420	12420	12420	0
625	20241018	100200	19855530	12420	12420	12420	12420	0
626	20241018	100100	19855530	12420	12420	12420	12420	0
627	20241018	100000	19855530	12420	12420	12420	12420	0
628	20241018	095900	19855530	12420	12420	12420	12420	0
629	20241018	095800	19855530	12420	12420	12420	12420	0
630	20241018	095700	19855530	12420	12420	12420	12420	0
631	20241018	095600	19855530	12420	12420	12420	12420	0
632	20241018	095500	19855530	12420	12420	12420	12420	0
633	20241018	095400	19855530	12420	12420	12420	12420	0
634	20241018	095300	19855530	12420	12420	12420	12420	1
635	20241018	095200	19843110	12420	12420	12420	12420	1
636	20241018	095100	19830690	12420	12420	12420	12420	0
637	20241018	095000	19830690	12420	12420	12420	12420	0
638	20241018	094900	19830690	12420	12420	12420	12420	5
639	20241018	094800	19768590	12420	12420	12420	12420	0
640	20241018	094700	19768590	12420	12420	12420	12420	0
641	20241018	094600	19768590	12420	12420	12420	12420	11
642	20241018	094500	19631970	12420	12420	12420	12420	0
643	20241018	094400	19631970	12420	12420	12420	12420	0
644	20241018	094300	19631970	12420	12420	12420	12420	1
645	20241018	094200	19619550	12420	12420	12420	12420	1
646	20241018	094100	19607130	12420	12420	12420	12420	2
647	20241018	094000	19582290	12420	12420	12420	12420	0
648	20241018	093900	19582290	12420	12420	12420	12420	0
649	20241018	093800	19582290	12420	12420	12420	12420	0
650	20241018	093700	19582290	12420	12420	12420	12420	5
651	20241018	093600	19520190	12380	12380	12380	12380	0
652	20241018	093500	19520190	12380	12380	12380	12380	0
653	20241018	093400	19520190	12380	12380	12380	12380	0
654	20241018	093300	19520190	12380	12380	12380	12380	0
655	20241018	093200	19520190	12380	12380	12380	12380	0
656	20241018	093100	19520190	12380	12380	12380	12380	0
657	20241018	093000	19520190	12380	12380	12380	12380	0
658	20241018	092900	19520190	12380	12380	12380	12380	0
659	20241018	092800	19520190	12380	12380	12380	12380	0
660	20241018	092700	19520190	12380	12380	12380	12380	5
661	20241018	092600	19458290	12370	12370	12370	12370	2
662	20241018	092500	19433550	12370	12420	12420	12370	220
663	20241018	092400	16706090	12390	12390	12390	12390	0
664	20241018	092300	16706090	12390	12390	12390	12390	0
665	20241018	092200	16706090	12390	12390	12390	12390	0
666	20241018	092100	16706090	12390	12390	12390	12390	0
667	20241018	092000	16706090	12390	12410	12410	12360	1143
668	20241018	091900	2535140	12420	12420	12420	12420	0
669	20241018	091800	2535140	12420	12410	12420	12410	55
670	20241018	091700	1852580	12410	12430	12430	12410	58
671	20241018	091600	1132190	12430	12430	12430	12430	0
672	20241018	091500	1132190	12430	12430	12430	12430	0
673	20241018	091400	1132190	12430	12430	12430	12430	0
674	20241018	091300	1132190	12430	12430	12430	12430	0
675	20241018	091200	1132190	12430	12430	12450	12430	36
676	20241018	091100	684090	12420	12430	12430	12420	37
677	20241018	091000	224240	12440	12450	12450	12440	11
678	20241018	090900	87350	12500	12500	12500	12500	0
679	20241018	090800	87350	12500	12500	12500	12500	0
680	20241018	090700	87350	12500	12500	12500	12500	0
681	20241018	090600	87350	12500	12500	12500	12500	0
682	20241018	090500	87350	12500	12500	12500	12500	0
683	20241018	090400	87350	12500	12500	12500	12500	0
684	20241018	090300	87350	12500	12500	12500	12500	0
685	20241018	090200	87350	12500	12500	12500	12500	1
686	20241018	090100	74850	12500	12500	12500	12500	0
687	20241018	090000	74850	12500	12460	12500	12450	6