KissMeData/002810/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183800	238083710	12790	12790	12790	12790	622
3	20241014	183700	238083710	12790	12790	12790	12790	0
4	20241014	183600	238083710	12790	12790	12790	12790	0
5	20241014	183500	238083710	12790	12790	12790	12790	0
6	20241014	183400	238083710	12790	12790	12790	12790	0
7	20241014	183300	238083710	12790	12790	12790	12790	0
8	20241014	183200	238083710	12790	12790	12790	12790	0
9	20241014	183100	238083710	12790	12790	12790	12790	0
10	20241014	183000	238083710	12790	12790	12790	12790	0
11	20241014	182900	238083710	12790	12790	12790	12790	0
12	20241014	182800	238083710	12790	12790	12790	12790	0
13	20241014	182700	238083710	12790	12790	12790	12790	0
14	20241014	182600	238083710	12790	12790	12790	12790	0
15	20241014	182500	238083710	12790	12790	12790	12790	0
16	20241014	182400	238083710	12790	12790	12790	12790	0
17	20241014	182300	238083710	12790	12790	12790	12790	0
18	20241014	182200	238083710	12790	12790	12790	12790	0
19	20241014	182100	238083710	12790	12790	12790	12790	0
20	20241014	182000	238083710	12790	12790	12790	12790	0
21	20241014	181900	238083710	12790	12790	12790	12790	0
22	20241014	181800	238083710	12790	12790	12790	12790	0
23	20241014	181700	238083710	12790	12790	12790	12790	0
24	20241014	181600	238083710	12790	12790	12790	12790	0
25	20241014	181500	238083710	12790	12790	12790	12790	0
26	20241014	181400	238083710	12790	12790	12790	12790	0
27	20241014	181300	238083710	12790	12790	12790	12790	0
28	20241014	181200	238083710	12790	12790	12790	12790	0
29	20241014	181100	238083710	12790	12790	12790	12790	0
30	20241014	181000	238083710	12790	12790	12790	12790	0
31	20241014	180900	238083710	12790	12790	12790	12790	0
32	20241014	180800	238083710	12790	12790	12790	12790	622
33	20241014	180700	238083710	12790	12790	12790	12790	0
34	20241014	180600	238083710	12790	12790	12790	12790	0
35	20241014	180500	238083710	12790	12790	12790	12790	0
36	20241014	180400	238083710	12790	12790	12790	12790	0
37	20241014	180300	238083710	12790	12790	12790	12790	0
38	20241014	180200	238083710	12790	12790	12790	12790	0
39	20241014	180100	238083710	12790	12790	12790	12790	0
40	20241014	180000	238083710	12790	12790	12790	12790	0
41	20241014	175900	238083710	12790	12790	12790	12790	0
42	20241014	175800	238083710	12790	12790	12790	12790	0
43	20241014	175700	238083710	12790	12790	12790	12790	0
44	20241014	175600	238083710	12790	12790	12790	12790	0
45	20241014	175500	238083710	12790	12790	12790	12790	0
46	20241014	175400	238083710	12790	12790	12790	12790	0
47	20241014	175300	238083710	12790	12790	12790	12790	0
48	20241014	175200	238083710	12790	12790	12790	12790	0
49	20241014	175100	238083710	12790	12790	12790	12790	0
50	20241014	175000	238083710	12790	12790	12790	12790	0
51	20241014	174900	238083710	12790	12790	12790	12790	0
52	20241014	174800	238083710	12790	12790	12790	12790	0
53	20241014	174700	238083710	12790	12790	12790	12790	0
54	20241014	174600	238083710	12790	12790	12790	12790	0
55	20241014	174500	238083710	12790	12790	12790	12790	0
56	20241014	174400	238083710	12790	12790	12790	12790	0
57	20241014	174300	238083710	12790	12790	12790	12790	0
58	20241014	174200	238083710	12790	12790	12790	12790	0
59	20241014	174100	238083710	12790	12790	12790	12790	0
60	20241014	174000	238083710	12790	12790	12790	12790	0
61	20241014	173900	238083710	12790	12790	12790	12790	0
62	20241014	173800	238083710	12790	12790	12790	12790	622
63	20241014	173700	238083710	12790	12790	12790	12790	0
64	20241014	173600	238083710	12790	12790	12790	12790	0
65	20241014	173500	238083710	12790	12790	12790	12790	0
66	20241014	173400	238083710	12790	12790	12790	12790	0
67	20241014	173300	238083710	12790	12790	12790	12790	0
68	20241014	173200	238083710	12790	12790	12790	12790	0
69	20241014	173100	238083710	12790	12790	12790	12790	0
70	20241014	173000	238083710	12790	12790	12790	12790	0
71	20241014	172900	238083710	12790	12790	12790	12790	0
72	20241014	172800	238083710	12790	12790	12790	12790	0
73	20241014	172700	238083710	12790	12790	12790	12790	0
74	20241014	172600	238083710	12790	12790	12790	12790	0
75	20241014	172500	238083710	12790	12790	12790	12790	0
76	20241014	172400	238083710	12790	12790	12790	12790	0
77	20241014	172300	238083710	12790	12790	12790	12790	0
78	20241014	172200	238083710	12790	12790	12790	12790	0
79	20241014	172100	238083710	12790	12790	12790	12790	0
80	20241014	172000	238083710	12790	12790	12790	12790	0
81	20241014	171900	238083710	12790	12790	12790	12790	0
82	20241014	171800	238083710	12790	12790	12790	12790	0
83	20241014	171700	238083710	12790	12790	12790	12790	0
84	20241014	171600	238083710	12790	12790	12790	12790	0
85	20241014	171500	238083710	12790	12790	12790	12790	0
86	20241014	171400	238083710	12790	12790	12790	12790	0
87	20241014	171300	238083710	12790	12790	12790	12790	0
88	20241014	171200	238083710	12790	12790	12790	12790	0
89	20241014	171100	238083710	12790	12790	12790	12790	0
90	20241014	171000	238083710	12790	12790	12790	12790	0
91	20241014	170900	238083710	12790	12790	12790	12790	0
92	20241014	170800	238083710	12790	12790	12790	12790	622
93	20241014	170700	238083710	12790	12790	12790	12790	0
94	20241014	170600	238083710	12790	12790	12790	12790	0
95	20241014	170500	238083710	12790	12790	12790	12790	0
96	20241014	170400	238083710	12790	12790	12790	12790	0
97	20241014	170300	238083710	12790	12790	12790	12790	0
98	20241014	170200	238083710	12790	12790	12790	12790	0
99	20241014	170100	238083710	12790	12790	12790	12790	0
100	20241014	170000	238083710	12790	12790	12790	12790	0
101	20241014	165900	238083710	12790	12790	12790	12790	0
102	20241014	165800	238083710	12790	12790	12790	12790	0
103	20241014	165700	238083710	12790	12790	12790	12790	0
104	20241014	165600	238083710	12790	12790	12790	12790	0
105	20241014	165500	238083710	12790	12790	12790	12790	0
106	20241014	165400	238083710	12790	12790	12790	12790	0
107	20241014	165300	238083710	12790	12790	12790	12790	0
108	20241014	165200	238083710	12790	12790	12790	12790	0
109	20241014	165100	238083710	12790	12790	12790	12790	0
110	20241014	165000	238083710	12790	12790	12790	12790	0
111	20241014	164900	238083710	12790	12790	12790	12790	0
112	20241014	164800	238083710	12790	12790	12790	12790	0
113	20241014	164700	238083710	12790	12790	12790	12790	0
114	20241014	164600	238083710	12790	12790	12790	12790	0
115	20241014	164500	238083710	12790	12790	12790	12790	0
116	20241014	164400	238083710	12790	12790	12790	12790	0
117	20241014	164300	238083710	12790	12790	12790	12790	0
118	20241014	164200	238083710	12790	12790	12790	12790	0
119	20241014	164100	238083710	12790	12790	12790	12790	0
120	20241014	164000	238083710	12790	12790	12790	12790	0
121	20241014	163900	238083710	12790	12790	12790	12790	0
122	20241014	163800	238083710	12790	12790	12790	12790	622
123	20241014	163700	238083710	12790	12790	12790	12790	0
124	20241014	163600	238083710	12790	12790	12790	12790	0
125	20241014	163500	238083710	12790	12790	12790	12790	0
126	20241014	163400	238083710	12790	12790	12790	12790	0
127	20241014	163300	238083710	12790	12790	12790	12790	0
128	20241014	163200	238083710	12790	12790	12790	12790	0
129	20241014	163100	238083710	12790	12790	12790	12790	0
130	20241014	163000	238083710	12790	12790	12790	12790	0
131	20241014	162900	238083710	12790	12790	12790	12790	0
132	20241014	162800	238083710	12790	12790	12790	12790	0
133	20241014	162700	238083710	12790	12790	12790	12790	0
134	20241014	162600	238083710	12790	12790	12790	12790	0
135	20241014	162500	238083710	12790	12790	12790	12790	0
136	20241014	162400	238083710	12790	12790	12790	12790	0
137	20241014	162300	238083710	12790	12790	12790	12790	0
138	20241014	162200	238083710	12790	12790	12790	12790	0
139	20241014	162100	238083710	12790	12790	12790	12790	0
140	20241014	162000	238083710	12790	12790	12790	12790	0
141	20241014	161900	238083710	12790	12790	12790	12790	0
142	20241014	161800	238083710	12790	12790	12790	12790	0
143	20241014	161700	238083710	12790	12790	12790	12790	0
144	20241014	161600	238083710	12790	12790	12790	12790	0
145	20241014	161500	238083710	12790	12790	12790	12790	0
146	20241014	161400	238083710	12790	12790	12790	12790	0
147	20241014	161300	238083710	12790	12790	12790	12790	0
148	20241014	161200	238083710	12790	12790	12790	12790	0
149	20241014	161100	238083710	12790	12790	12790	12790	0
150	20241014	161000	238083710	12790	12790	12790	12790	0
151	20241014	160900	238083710	12790	12790	12790	12790	0
152	20241014	160800	238083710	12790	12790	12790	12790	622
153	20241014	160700	238083710	12790	12790	12790	12790	0
154	20241014	160600	238083710	12790	12790	12790	12790	0
155	20241014	160500	238083710	12790	12790	12790	12790	0
156	20241014	160400	238083710	12790	12790	12790	12790	0
157	20241014	160300	238083710	12790	12790	12790	12790	0
158	20241014	160200	238083710	12790	12790	12790	12790	0
159	20241014	160100	238083710	12790	12790	12790	12790	0
160	20241014	160000	238083710	12790	12790	12790	12790	0
161	20241014	155900	238083710	12790	12790	12790	12790	0
162	20241014	155800	238083710	12790	12790	12790	12790	0
163	20241014	155700	238083710	12790	12790	12790	12790	0
164	20241014	155600	238083710	12790	12790	12790	12790	0
165	20241014	155500	238083710	12790	12790	12790	12790	0
166	20241014	155400	238083710	12790	12790	12790	12790	0
167	20241014	155300	238083710	12790	12790	12790	12790	0
168	20241014	155200	238083710	12790	12790	12790	12790	0
169	20241014	155100	238083710	12790	12790	12790	12790	0
170	20241014	155000	238083710	12790	12790	12790	12790	0
171	20241014	154900	238083710	12790	12790	12790	12790	0
172	20241014	154800	238083710	12790	12790	12790	12790	0
173	20241014	154700	238083710	12790	12790	12790	12790	0
174	20241014	154600	238083710	12790	12790	12790	12790	0
175	20241014	154500	238083710	12790	12790	12790	12790	0
176	20241014	154400	238083710	12790	12790	12790	12790	0
177	20241014	154300	238083710	12790	12790	12790	12790	0
178	20241014	154200	238083710	12790	12790	12790	12790	0
179	20241014	154100	238083710	12790	12790	12790	12790	0
180	20241014	154000	238083710	12790	12790	12790	12790	0
181	20241014	153900	238083710	12790	12790	12790	12790	0
182	20241014	153800	238083710	12790	12790	12790	12790	622
183	20241014	153700	238083710	12790	12790	12790	12790	0
184	20241014	153600	238083710	12790	12790	12790	12790	0
185	20241014	153500	238083710	12790	12790	12790	12790	0
186	20241014	153400	238083710	12790	12790	12790	12790	0
187	20241014	153300	238083710	12790	12790	12790	12790	0
188	20241014	153200	238083710	12790	12790	12790	12790	0
189	20241014	153100	238083710	12790	12790	12790	12790	0
190	20241014	153000	238083710	12790	12790	12790	12790	622
191	20241014	152900	230128330	12720	12720	12720	12720	0
192	20241014	152800	230128330	12720	12720	12720	12720	0
193	20241014	152700	230128330	12720	12720	12720	12720	0
194	20241014	152600	230128330	12720	12720	12720	12720	0
195	20241014	152500	230128330	12720	12720	12720	12720	0
196	20241014	152400	230128330	12720	12720	12720	12720	0
197	20241014	152300	230128330	12720	12720	12720	12720	0
198	20241014	152200	230128330	12720	12720	12720	12720	0
199	20241014	152100	230128330	12720	12720	12720	12720	0
200	20241014	152000	230128330	12720	12720	12720	12720	0
201	20241014	151900	230128330	12720	12730	12730	12720	152
202	20241014	151800	228193890	12720	12710	12720	12710	95
203	20241014	151700	226985660	12710	12720	12720	12710	18
204	20241014	151600	226756860	12710	12730	12730	12710	37
205	20241014	151500	226286450	12710	12710	12710	12710	0
206	20241014	151400	226286450	12710	12700	12750	12690	147
207	20241014	151300	224416320	12700	12700	12700	12700	0
208	20241014	151200	224416320	12700	12700	12700	12700	0
209	20241014	151100	224416320	12700	12700	12700	12690	54
210	20241014	151000	223730540	12690	12690	12730	12690	73
211	20241014	150900	222802300	12690	12700	12700	12690	24
212	20241014	150800	222497710	12740	12710	12740	12690	24
213	20241014	150700	222192480	12700	12690	12700	12690	32
214	20241014	150600	221786290	12690	12690	12690	12690	2
215	20241014	150500	221760910	12680	12680	12680	12680	0
216	20241014	150400	221760910	12680	12680	12680	12680	0
217	20241014	150300	221760910	12680	12690	12690	12680	103
218	20241014	150200	220453930	12690	12690	12690	12690	0
219	20241014	150100	220453930	12690	12680	12690	12680	49
220	20241014	150000	219832590	12680	12700	12700	12680	70
221	20241014	145900	218944830	12690	12690	12690	12690	29
222	20241014	145800	218576820	12690	12690	12690	12690	43
223	20241014	145700	218031150	12690	12690	12690	12690	4
224	20241014	145600	217980390	12690	12690	12700	12690	87
225	20241014	145500	216876340	12680	12680	12680	12680	29
226	20241014	145400	216508620	12680	12680	12680	12680	2
227	20241014	145300	216483260	12680	12680	12680	12680	37
228	20241014	145200	216014100	12680	12680	12680	12680	44
229	20241014	145100	215456180	12680	12700	12700	12680	32
230	20241014	145000	215050200	12690	12690	12690	12690	45
231	20241014	144900	214479150	12690	12690	12690	12690	57
232	20241014	144800	213755820	12690	12700	12700	12690	4
233	20241014	144700	213705050	12690	12680	12690	12670	82
234	20241014	144600	212665170	12670	12670	12680	12670	24
235	20241014	144500	212360900	12680	12670	12680	12670	35
236	20241014	144400	211917350	12680	12670	12680	12670	44
237	20241014	144300	211359760	12670	12670	12670	12670	28
238	20241014	144200	211005000	12670	12680	12680	12670	35
239	20241014	144100	210561230	12680	12680	12680	12670	63
240	20241014	144000	209762480	12670	12670	12680	12670	87
241	20241014	143900	208659810	12670	12680	12690	12670	118
242	20241014	143800	207163850	12680	12680	12680	12680	35
243	20241014	143700	206720050	12680	12680	12680	12680	47
244	20241014	143600	206124090	12680	12690	12690	12680	4
245	20241014	143500	206073350	12680	12700	12700	12680	96
246	20241014	143400	204854920	12700	12700	12700	12700	2
247	20241014	143300	204829520	12700	12700	12700	12700	0
248	20241014	143200	204829520	12700	12700	12700	12700	3
249	20241014	143100	204791420	12700	12690	12700	12690	52
250	20241014	143000	204131500	12680	12680	12680	12680	4
251	20241014	142900	204080780	12680	12680	12680	12680	2
252	20241014	142800	204055420	12680	12680	12680	12680	2
253	20241014	142700	204030060	12670	12670	12690	12670	45
254	20241014	142600	203459290	12670	12690	12690	12670	1344
255	20241014	142500	186421080	12680	12680	12690	12680	102
256	20241014	142400	185127490	12680	12680	12680	12680	66
257	20241014	142300	184290610	12680	12680	12680	12680	48
258	20241014	142200	183681970	12680	12680	12680	12680	3
259	20241014	142100	183643930	12680	12680	12690	12680	46
260	20241014	142000	183060630	12680	12680	12680	12680	86
261	20241014	141900	181970150	12680	12680	12680	12680	32
262	20241014	141800	181564390	12680	12680	12680	12680	3
263	20241014	141700	181526350	12690	12680	12690	12680	62
264	20241014	141600	180740110	12680	12690	12690	12680	5
265	20241014	141500	180676690	12680	12680	12680	12680	30
266	20241014	141400	180296290	12680	12680	12680	12680	0
267	20241014	141300	180296290	12680	12680	12680	12680	11
268	20241014	141200	180156810	12680	12690	12690	12680	100
269	20241014	141100	178888470	12690	12700	12700	12690	7
270	20241014	141000	178799620	12690	12690	12690	12690	2
271	20241014	140900	178774240	12690	12690	12690	12690	2
272	20241014	140800	178748860	12690	12690	12700	12680	197
273	20241014	140700	176248660	12680	12680	12680	12680	44
274	20241014	140600	175690740	12680	12690	12690	12680	5
275	20241014	140500	175627320	12680	12680	12680	12680	24
276	20241014	140400	175323000	12680	12680	12680	12680	40
277	20241014	140300	174815800	12680	12680	12680	12680	3
278	20241014	140200	174777760	12680	12690	12700	12680	64
279	20241014	140100	173965500	12680	12680	12690	12680	160
280	20241014	140000	171935440	12680	12680	12680	12680	109
281	20241014	135900	170553320	12680	12680	12680	12680	3
282	20241014	135800	170515280	12680	12680	12680	12680	3
283	20241014	135700	170477240	12680	12680	12700	12680	162
284	20241014	135600	168421440	12680	12680	12690	12680	65
285	20241014	135500	167596730	12690	12680	12690	12680	39
286	20241014	135400	167102190	12680	12680	12680	12680	46
287	20241014	135300	166518910	12680	12680	12680	12680	4
288	20241014	135200	166468190	12680	12690	12690	12680	3
289	20241014	135100	166430140	12680	12680	12680	12680	46
290	20241014	135000	165846860	12690	12680	12700	12680	226
291	20241014	134900	162979760	12690	12680	12690	12680	53
292	20241014	134800	162307710	12680	12690	12700	12680	75
293	20241014	134700	161356070	12690	12690	12690	12690	3
294	20241014	134600	161318000	12680	12680	12680	12680	45
295	20241014	134500	160747400	12700	12680	12700	12680	42
296	20241014	134400	160214580	12680	12680	12680	12680	2
297	20241014	134300	160189220	12680	12680	12680	12680	0
298	20241014	134200	160189220	12680	12680	12690	12680	198
299	20241014	134100	157678170	12680	12690	12690	12680	48
300	20241014	134000	157069370	12700	12680	12700	12680	62
301	20241014	133900	156283060	12680	12690	12690	12680	86
302	20241014	133800	155192420	12690	12690	12690	12690	4
303	20241014	133700	155141660	12690	12690	12690	12690	0
304	20241014	133600	155141660	12690	12690	12690	12690	3
305	20241014	133500	155103590	12690	12690	12700	12690	14
306	20241014	133400	154925910	12690	12680	12700	12680	106
307	20241014	133300	153580310	12680	12680	12680	12680	3
308	20241014	133200	153542270	12680	12690	12690	12680	35
309	20241014	133100	153098160	12690	12690	12690	12690	0
310	20241014	133000	153098160	12690	12700	12700	12690	23
311	20241014	132900	152806270	12690	12690	12690	12690	1
312	20241014	132800	152793580	12690	12690	12690	12690	4
313	20241014	132700	152742820	12690	12690	12690	12690	4
314	20241014	132600	152692060	12700	12680	12700	12680	4
315	20241014	132500	152641300	12690	12680	12700	12680	72
316	20241014	132400	151728000	12680	12680	12680	12680	0
317	20241014	132300	151728000	12680	12680	12680	12680	5
318	20241014	132200	151664600	12680	12690	12700	12680	79
319	20241014	132100	150662000	12690	12690	12700	12690	105
320	20241014	132000	149329320	12690	12690	12700	12690	236
321	20241014	131900	146334340	12690	12690	12690	12690	82
322	20241014	131800	145293760	12690	12690	12690	12690	59
323	20241014	131700	144545050	12690	12690	12690	12690	3
324	20241014	131600	144506980	12690	12700	12700	12690	53
325	20241014	131500	143833910	12690	12700	12700	12690	15
326	20241014	131400	143643540	12690	12690	12690	12690	71
327	20241014	131300	142742550	12690	12690	12690	12680	70
328	20241014	131200	141854530	12690	12690	12690	12690	46
329	20241014	131100	141270790	12690	12690	12690	12690	3
330	20241014	131000	141232720	12690	12700	12700	12690	39
331	20241014	130900	140737790	12690	12690	12690	12690	3
332	20241014	130800	140699720	12690	12690	12690	12690	3
333	20241014	130700	140661650	12690	12690	12690	12690	3
334	20241014	130600	140623580	12690	12690	12690	12690	0
335	20241014	130500	140623580	12690	12700	12700	12690	5
336	20241014	130400	140560110	12690	12690	12690	12690	4
337	20241014	130300	140509350	12690	12690	12690	12680	82
338	20241014	130200	139468800	12680	12680	12680	12680	3
339	20241014	130100	139430760	12680	12690	12700	12680	112
340	20241014	130000	138009450	12690	12690	12700	12690	79
341	20241014	125900	137006910	12690	12690	12690	12690	23
342	20241014	125800	136715040	12690	12690	12690	12690	31
343	20241014	125700	136321650	12690	12690	12690	12690	6
344	20241014	125600	136245510	12690	12690	12690	12690	40
345	20241014	125500	135737910	12690	12700	12700	12690	87
346	20241014	125400	134633740	12690	12690	12690	12690	9
347	20241014	125300	134519530	12690	12690	12690	12690	55
348	20241014	125200	133821580	12690	12690	12690	12690	9
349	20241014	125100	133707370	12690	12690	12690	12690	7
350	20241014	125000	133618540	12690	12700	12700	12690	18
351	20241014	124900	133390100	12690	12690	12690	12690	11
352	20241014	124800	133250510	12690	12690	12690	12690	5
353	20241014	124700	133187060	12690	12690	12690	12690	12
354	20241014	124600	133034780	12690	12690	12690	12690	4
355	20241014	124500	132984020	12690	12690	12700	12690	21
356	20241014	124400	132717510	12690	12690	12690	12690	4
357	20241014	124300	132666750	12690	12690	12690	12690	7
358	20241014	124200	132577920	12690	12680	12700	12680	141
359	20241014	124100	130788560	12680	12680	12690	12680	47
360	20241014	124000	130192490	12680	12690	12690	12680	72
361	20241014	123900	129279510	12680	12680	12680	12680	7
362	20241014	123800	129190750	12680	12680	12680	12680	8
363	20241014	123700	129089310	12680	12680	12680	12680	5
364	20241014	123600	129025910	12690	12680	12690	12680	38
365	20241014	123500	128543740	12680	12680	12690	12680	61
366	20241014	123400	127770150	12680	12680	12690	12680	7
367	20241014	123300	127681370	12680	12680	12680	12680	9
368	20241014	123200	127567250	12680	12680	12680	12680	37
369	20241014	123100	127098090	12680	12680	12680	12680	61
370	20241014	123000	126324610	12680	12680	12690	12680	41
371	20241014	122900	125804610	12690	12680	12690	12680	9
372	20241014	122800	125690470	12680	12680	12680	12680	4
373	20241014	122700	125639750	12680	12680	12680	12680	11
374	20241014	122600	125500270	12680	12680	12680	12680	4
375	20241014	122500	125449550	12680	12670	12680	12670	155
376	20241014	122400	123484260	12680	12670	12680	12670	6
377	20241014	122300	123408220	12670	12670	12670	12670	79
378	20241014	122200	122407290	12670	12670	12670	12670	34
379	20241014	122100	121976510	12670	12670	12670	12670	8
380	20241014	122000	121875150	12670	12670	12670	12670	17
381	20241014	121900	121659760	12670	12680	12680	12670	78
382	20241014	121800	120670880	12680	12680	12680	12680	0
383	20241014	121700	120670880	12680	12680	12680	12680	43
384	20241014	121600	120125640	12680	12680	12680	12680	7
385	20241014	121500	120036880	12680	12680	12680	12680	46
386	20241014	121400	119453600	12680	12680	12690	12680	13
387	20241014	121300	119288740	12680	12680	12690	12680	19
388	20241014	121200	119047700	12680	12680	12680	12680	9
389	20241014	121100	118933580	12680	12680	12680	12680	6
390	20241014	121000	118857500	12680	12680	12680	12680	64
391	20241014	120900	118045980	12680	12690	12690	12680	7
392	20241014	120800	117957200	12680	12680	12680	12680	6
393	20241014	120700	117881120	12680	12680	12680	12680	8
394	20241014	120600	117779680	12680	12680	12680	12680	8
395	20241014	120500	117678240	12680	12690	12690	12680	79
396	20241014	120400	116675800	12690	12680	12690	12680	42
397	20241014	120300	116143220	12670	12670	12680	12670	61
398	20241014	120200	115370110	12680	12670	12680	12670	10
399	20241014	120100	115243380	12670	12670	12670	12670	34
400	20241014	120000	114812600	12670	12670	12680	12670	89
401	20241014	115900	113684730	12670	12670	12680	12670	14
402	20241014	115800	113507330	12670	12670	12680	12670	81
403	20241014	115700	112480450	12670	12670	12680	12670	71
404	20241014	115600	111580650	12670	12670	12670	12670	13
405	20241014	115500	111415940	12670	12670	12670	12670	30
406	20241014	115400	111035840	12670	12670	12680	12670	27
407	20241014	115300	110693630	12670	12670	12680	12670	141
408	20241014	115200	108907050	12670	12670	12670	12670	77
409	20241014	115100	107931460	12670	12670	12670	12670	15
410	20241014	115000	107741410	12670	12670	12670	12670	19
411	20241014	114900	107500680	12670	12680	12680	12670	52
412	20241014	114800	106841470	12680	12680	12680	12680	45
413	20241014	114700	106270870	12680	12680	12680	12680	74
414	20241014	114600	105332550	12680	12680	12680	12680	16
415	20241014	114500	105129670	12680	12680	12680	12680	10
416	20241014	114400	105002870	12680	12680	12690	12680	15
417	20241014	114300	104812650	12680	12680	12680	12680	11
418	20241014	114200	104673170	12680	12670	12680	12670	181
419	20241014	114100	102378290	12670	12670	12670	12670	47
420	20241014	114000	101782800	12670	12670	12670	12670	46
421	20241014	113900	101199980	12670	12670	12680	12670	57
422	20241014	113800	100477770	12670	12670	12670	12670	57
423	20241014	113700	99755580	12670	12670	12670	12670	116
424	20241014	113600	98285860	12670	12670	12670	12670	2
425	20241014	113500	98260520	12670	12670	12670	12670	19
426	20241014	113400	98019790	12670	12680	12680	12670	96
427	20241014	113300	96802950	12670	12670	12670	12670	8
428	20241014	113200	96701590	12670	12680	12680	12670	66
429	20241014	113100	95864760	12680	12680	12680	12680	95
430	20241014	113000	94660160	12680	12680	12680	12680	40
431	20241014	112900	94152960	12680	12690	12700	12680	15
432	20241014	112800	93962600	12690	12690	12690	12690	10
433	20241014	112700	93835700	12690	12690	12690	12690	12
434	20241014	112600	93683420	12690	12690	12690	12690	7
435	20241014	112500	93594590	12690	12690	12690	12690	23
436	20241014	112400	93302720	12690	12680	12690	12680	124
437	20241014	112300	91729500	12680	12680	12680	12680	14
438	20241014	112200	91551980	12680	12680	12680	12680	59
439	20241014	112100	90803860	12680	12680	12680	12680	71
440	20241014	112000	89903580	12680	12680	12680	12680	11
441	20241014	111900	89764100	12680	12690	12690	12680	15
442	20241014	111800	89573880	12680	12680	12680	12680	11
443	20241014	111700	89434400	12680	12680	12680	12680	12
444	20241014	111600	89282240	12680	12660	12680	12660	116
445	20241014	111500	87812080	12660	12670	12670	12660	31
446	20241014	111400	87419610	12670	12670	12670	12670	37
447	20241014	111300	86950820	12670	12660	12680	12660	33
448	20241014	111200	86532760	12660	12670	12670	12660	11
449	20241014	111100	86393420	12670	12670	12670	12670	13
450	20241014	111000	86228710	12670	12670	12670	12670	8
451	20241014	110900	86127350	12670	12680	12680	12660	125
452	20241014	110800	84543660	12670	12670	12680	12670	15
453	20241014	110700	84353590	12670	12670	12670	12670	72
454	20241014	110600	83441350	12670	12670	12670	12670	9
455	20241014	110500	83327320	12670	12670	12670	12670	35
456	20241014	110400	82883870	12670	12670	12670	12670	65
457	20241014	110300	82060320	12680	12670	12680	12670	44
458	20241014	110200	81502820	12670	12670	12670	12670	13
459	20241014	110100	81338110	12670	12670	12670	12670	5
460	20241014	110000	81274760	12670	12670	12680	12670	39
461	20241014	105900	80780440	12670	12670	12680	12670	6
462	20241014	105800	80704390	12670	12670	12680	12670	54
463	20241014	105700	80019830	12670	12670	12680	12670	74
464	20241014	105600	79081610	12670	12670	12670	12670	16
465	20241014	105500	78878890	12670	12670	12670	12670	5
466	20241014	105400	78815540	12680	12670	12680	12670	46
467	20241014	105300	78232430	12670	12670	12690	12670	40
468	20241014	105200	77725300	12670	12670	12670	12670	17
469	20241014	105100	77509910	12670	12670	12670	12670	3
470	20241014	105000	77471900	12670	12670	12670	12670	14
471	20241014	104900	77294520	12670	12670	12680	12670	7
472	20241014	104800	77205820	12680	12670	12680	12670	27
473	20241014	104700	76863590	12670	12680	12680	12670	10
474	20241014	104600	76736820	12670	12670	12680	12670	39
475	20241014	104500	76242460	12670	12680	12680	12670	19
476	20241014	104400	76001570	12680	12700	12700	12680	19
477	20241014	104300	75760490	12700	12700	12710	12700	10
478	20241014	104200	75633470	12700	12710	12710	12700	13
479	20241014	104100	75468340	12710	12700	12710	12700	47
480	20241014	104000	74871050	12700	12710	12710	12700	82
481	20241014	103900	73828870	12710	12690	12710	12690	15
482	20241014	103800	73638440	12680	12680	12690	12680	17
483	20241014	103700	73422860	12680	12680	12680	12680	4
484	20241014	103600	73372140	12680	12680	12680	12680	17
485	20241014	103500	73156580	12680	12690	12690	12680	23
486	20241014	103400	72864730	12680	12680	12680	12680	20
487	20241014	103300	72611130	12690	12680	12690	12680	6
488	20241014	103200	72535030	12690	12680	12690	12680	30
489	20241014	103100	72154500	12680	12670	12710	12670	242
490	20241014	103000	69083980	12670	12670	12680	12670	292
491	20241014	102900	65381860	12670	12670	12680	12670	126
492	20241014	102800	63784440	12670	12670	12680	12670	170
493	20241014	102700	61629210	12670	12680	12680	12670	174
494	20241014	102600	59423210	12680	12690	12700	12680	641
495	20241014	102500	51289620	12690	12690	12690	12690	15
496	20241014	102400	51099270	12690	12720	12720	12690	26
497	20241014	102300	50769020	12720	12740	12740	12720	12
498	20241014	102200	50616340	12720	12680	12750	12680	216
499	20241014	102100	47871450	12680	12680	12680	12680	45
500	20241014	102000	47300850	12680	12710	12710	12680	401
501	20241014	101900	42207860	12710	12710	12720	12710	94
502	20241014	101800	41012910	12710	12710	12720	12710	10
503	20241014	101700	40885790	12710	12720	12720	12710	93
504	20241014	101600	39703190	12720	12720	12720	12720	4
505	20241014	101500	39652310	12720	12720	12720	12720	27
506	20241014	101400	39308870	12720	12750	12750	12720	613
507	20241014	101300	31498850	12750	12760	12760	12750	7
508	20241014	101200	31409580	12750	12750	12750	12750	46
509	20241014	101100	30823080	12750	12750	12750	12750	47
510	20241014	101000	30223830	12750	12750	12750	12750	6
511	20241014	100900	30147330	12750	12750	12760	12750	43
512	20241014	100800	29598770	12750	12770	12770	12740	1060
513	20241014	100700	16085290	12750	12810	12810	12750	210
514	20241014	100600	13402490	12810	12820	12820	12810	19
515	20241014	100500	13159050	12810	12810	12810	12810	34
516	20241014	100400	12723510	12810	12810	12810	12810	5
517	20241014	100300	12659460	12810	12810	12820	12810	8
518	20241014	100200	12556960	12810	12800	12820	12800	17
519	20241014	100100	12339180	12800	12800	12800	12800	2
520	20241014	100000	12313580	12800	12800	12800	12800	3
521	20241014	095900	12275180	12820	12820	12820	12820	8
522	20241014	095800	12172620	12820	12820	12820	12820	2
523	20241014	095700	12146980	12820	12820	12820	12820	0
524	20241014	095600	12146980	12820	12820	12820	12820	0
525	20241014	095500	12146980	12820	12820	12820	12820	0
526	20241014	095400	12146980	12820	12820	12820	12820	0
527	20241014	095300	12146980	12820	12820	12820	12820	0
528	20241014	095200	12146980	12820	12820	12820	12820	2
529	20241014	095100	12121340	12820	12820	12820	12820	0
530	20241014	095000	12121340	12820	12820	12820	12820	0
531	20241014	094900	12121340	12820	12820	12820	12820	0
532	20241014	094800	12121340	12820	12820	12820	12820	0
533	20241014	094700	12121340	12820	12820	12820	12820	15
534	20241014	094600	11929040	12820	12820	12820	12820	0
535	20241014	094500	11929040	12820	12820	12820	12820	0
536	20241014	094400	11929040	12820	12820	12820	12820	0
537	20241014	094300	11929040	12820	12820	12820	12820	0
538	20241014	094200	11929040	12820	12820	12820	12820	2
539	20241014	094100	11903400	12820	12820	12820	12820	0
540	20241014	094000	11903400	12820	12820	12820	12820	4
541	20241014	093900	11852120	12810	12800	12810	12800	9
542	20241014	093800	11736840	12810	12810	12810	12810	0
543	20241014	093700	11736840	12810	12810	12810	12810	2
544	20241014	093600	11711220	12810	12810	12810	12810	1
545	20241014	093500	11698410	12810	12810	12810	12810	2
546	20241014	093400	11672790	12810	12810	12810	12810	0
547	20241014	093300	11672790	12810	12810	12810	12810	3
548	20241014	093200	11634360	12790	12790	12790	12790	1
549	20241014	093100	11621570	12810	12810	12810	12810	0
550	20241014	093000	11621570	12810	12790	12810	12790	15
551	20241014	092900	11429590	12760	12740	12800	12720	388
552	20241014	092800	6483080	12770	12770	12770	12740	172
553	20241014	092700	4288200	12780	12770	12780	12770	5
554	20241014	092600	4224330	12770	12770	12770	12770	0
555	20241014	092500	4224330	12770	12770	12770	12770	0
556	20241014	092400	4224330	12770	12770	12770	12770	0
557	20241014	092300	4224330	12770	12770	12770	12770	0
558	20241014	092200	4224330	12770	12770	12770	12770	0
559	20241014	092100	4224330	12770	12770	12770	12770	0
560	20241014	092000	4224330	12770	12770	12770	12770	0
561	20241014	091900	4224330	12770	12770	12770	12770	0
562	20241014	091800	4224330	12770	12770	12770	12770	1
563	20241014	091700	4211560	12760	12780	12780	12760	137
564	20241014	091600	2463280	12780	12780	12780	12780	4
565	20241014	091500	2412160	12730	12730	12730	12730	0
566	20241014	091400	2412160	12730	12730	12730	12730	0
567	20241014	091300	2412160	12730	12730	12730	12730	0
568	20241014	091200	2412160	12730	12730	12730	12730	0
569	20241014	091100	2412160	12730	12730	12730	12730	0
570	20241014	091000	2412160	12730	12730	12730	12730	0
571	20241014	090900	2412160	12730	12730	12730	12730	0
572	20241014	090800	2412160	12730	12730	12730	12730	0
573	20241014	090700	2412160	12730	12730	12730	12730	0
574	20241014	090600	2412160	12730	12730	12730	12730	0
575	20241014	090500	2412160	12730	12730	12730	12730	0
576	20241014	090400	2412160	12730	12730	12730	12730	0
577	20241014	090300	2412160	12730	12730	12730	12730	0
578	20241014	090200	2412160	12730	12730	12730	12730	0
579	20241014	090100	2412160	12730	12800	12850	12730	87
580	20241014	090000	1299150	12730	12730	12800	12730	102