KissMeData/028100/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	196627930	12740	12740	12740	12740	293
3	20241017	191100	196627930	12740	12740	12740	12740	0
4	20241017	191000	196627930	12740	12740	12740	12740	0
5	20241017	190900	196627930	12740	12740	12740	12740	0
6	20241017	190800	196627930	12740	12740	12740	12740	0
7	20241017	190700	196627930	12740	12740	12740	12740	0
8	20241017	190600	196627930	12740	12740	12740	12740	0
9	20241017	190500	196627930	12740	12740	12740	12740	0
10	20241017	190400	196627930	12740	12740	12740	12740	0
11	20241017	190300	196627930	12740	12740	12740	12740	0
12	20241017	190200	196627930	12740	12740	12740	12740	0
13	20241017	190100	196627930	12740	12740	12740	12740	0
14	20241017	190000	196627930	12740	12740	12740	12740	0
15	20241017	185900	196627930	12740	12740	12740	12740	0
16	20241017	185800	196627930	12740	12740	12740	12740	0
17	20241017	185700	196627930	12740	12740	12740	12740	0
18	20241017	185600	196627930	12740	12740	12740	12740	0
19	20241017	185500	196627930	12740	12740	12740	12740	0
20	20241017	185400	196627930	12740	12740	12740	12740	0
21	20241017	185300	196627930	12740	12740	12740	12740	0
22	20241017	185200	196627930	12740	12740	12740	12740	0
23	20241017	185100	196627930	12740	12740	12740	12740	0
24	20241017	185000	196627930	12740	12740	12740	12740	0
25	20241017	184900	196627930	12740	12740	12740	12740	0
26	20241017	184800	196627930	12740	12740	12740	12740	0
27	20241017	184700	196627930	12740	12740	12740	12740	0
28	20241017	184600	196627930	12740	12740	12740	12740	0
29	20241017	184500	196627930	12740	12740	12740	12740	0
30	20241017	184400	196627930	12740	12740	12740	12740	0
31	20241017	184300	196627930	12740	12740	12740	12740	0
32	20241017	184200	196627930	12740	12740	12740	12740	293
33	20241017	184100	196627930	12740	12740	12740	12740	0
34	20241017	184000	196627930	12740	12740	12740	12740	0
35	20241017	183900	196627930	12740	12740	12740	12740	0
36	20241017	183800	196627930	12740	12740	12740	12740	0
37	20241017	183700	196627930	12740	12740	12740	12740	0
38	20241017	183600	196627930	12740	12740	12740	12740	0
39	20241017	183500	196627930	12740	12740	12740	12740	0
40	20241017	183400	196627930	12740	12740	12740	12740	0
41	20241017	183300	196627930	12740	12740	12740	12740	0
42	20241017	183200	196627930	12740	12740	12740	12740	0
43	20241017	183100	196627930	12740	12740	12740	12740	0
44	20241017	183000	196627930	12740	12740	12740	12740	0
45	20241017	182900	196627930	12740	12740	12740	12740	0
46	20241017	182800	196627930	12740	12740	12740	12740	0
47	20241017	182700	196627930	12740	12740	12740	12740	0
48	20241017	182600	196627930	12740	12740	12740	12740	0
49	20241017	182500	196627930	12740	12740	12740	12740	0
50	20241017	182400	196627930	12740	12740	12740	12740	0
51	20241017	182300	196627930	12740	12740	12740	12740	0
52	20241017	182200	196627930	12740	12740	12740	12740	0
53	20241017	182100	196627930	12740	12740	12740	12740	0
54	20241017	182000	196627930	12740	12740	12740	12740	0
55	20241017	181900	196627930	12740	12740	12740	12740	0
56	20241017	181800	196627930	12740	12740	12740	12740	0
57	20241017	181700	196627930	12740	12740	12740	12740	0
58	20241017	181600	196627930	12740	12740	12740	12740	0
59	20241017	181500	196627930	12740	12740	12740	12740	0
60	20241017	181400	196627930	12740	12740	12740	12740	0
61	20241017	181300	196627930	12740	12740	12740	12740	0
62	20241017	181200	196627930	12740	12740	12740	12740	293
63	20241017	181100	196627930	12740	12740	12740	12740	0
64	20241017	181000	196627930	12740	12740	12740	12740	0
65	20241017	180900	196627930	12740	12740	12740	12740	0
66	20241017	180800	196627930	12740	12740	12740	12740	0
67	20241017	180700	196627930	12740	12740	12740	12740	0
68	20241017	180600	196627930	12740	12740	12740	12740	0
69	20241017	180500	196627930	12740	12740	12740	12740	0
70	20241017	180400	196627930	12740	12740	12740	12740	0
71	20241017	180300	196627930	12740	12740	12740	12740	0
72	20241017	180200	196627930	12740	12740	12740	12740	0
73	20241017	180100	196627930	12740	12740	12740	12740	0
74	20241017	180000	196627930	12740	12740	12740	12740	0
75	20241017	175900	196627930	12740	12740	12740	12740	0
76	20241017	175800	196627930	12740	12740	12740	12740	0
77	20241017	175700	196627930	12740	12740	12740	12740	0
78	20241017	175600	196627930	12740	12740	12740	12740	0
79	20241017	175500	196627930	12740	12740	12740	12740	0
80	20241017	175400	196627930	12740	12740	12740	12740	0
81	20241017	175300	196627930	12740	12740	12740	12740	0
82	20241017	175200	196627930	12740	12740	12740	12740	0
83	20241017	175100	196627930	12740	12740	12740	12740	0
84	20241017	175000	196627930	12740	12740	12740	12740	0
85	20241017	174900	196627930	12740	12740	12740	12740	0
86	20241017	174800	196627930	12740	12740	12740	12740	0
87	20241017	174700	196627930	12740	12740	12740	12740	0
88	20241017	174600	196627930	12740	12740	12740	12740	0
89	20241017	174500	196627930	12740	12740	12740	12740	0
90	20241017	174400	196627930	12740	12740	12740	12740	0
91	20241017	174300	196627930	12740	12740	12740	12740	0
92	20241017	174200	196627930	12740	12740	12740	12740	293
93	20241017	174100	196627930	12740	12740	12740	12740	0
94	20241017	174000	196627930	12740	12740	12740	12740	0
95	20241017	173900	196627930	12740	12740	12740	12740	0
96	20241017	173800	196627930	12740	12740	12740	12740	0
97	20241017	173700	196627930	12740	12740	12740	12740	0
98	20241017	173600	196627930	12740	12740	12740	12740	0
99	20241017	173500	196627930	12740	12740	12740	12740	0
100	20241017	173400	196627930	12740	12740	12740	12740	0
101	20241017	173300	196627930	12740	12740	12740	12740	0
102	20241017	173200	196627930	12740	12740	12740	12740	0
103	20241017	173100	196627930	12740	12740	12740	12740	0
104	20241017	173000	196627930	12740	12740	12740	12740	0
105	20241017	172900	196627930	12740	12740	12740	12740	0
106	20241017	172800	196627930	12740	12740	12740	12740	0
107	20241017	172700	196627930	12740	12740	12740	12740	0
108	20241017	172600	196627930	12740	12740	12740	12740	0
109	20241017	172500	196627930	12740	12740	12740	12740	0
110	20241017	172400	196627930	12740	12740	12740	12740	0
111	20241017	172300	196627930	12740	12740	12740	12740	0
112	20241017	172200	196627930	12740	12740	12740	12740	0
113	20241017	172100	196627930	12740	12740	12740	12740	0
114	20241017	172000	196627930	12740	12740	12740	12740	0
115	20241017	171900	196627930	12740	12740	12740	12740	0
116	20241017	171800	196627930	12740	12740	12740	12740	0
117	20241017	171700	196627930	12740	12740	12740	12740	0
118	20241017	171600	196627930	12740	12740	12740	12740	0
119	20241017	171500	196627930	12740	12740	12740	12740	0
120	20241017	171400	196627930	12740	12740	12740	12740	0
121	20241017	171300	196627930	12740	12740	12740	12740	0
122	20241017	171200	196627930	12740	12740	12740	12740	293
123	20241017	171100	196627930	12740	12740	12740	12740	0
124	20241017	171000	196627930	12740	12740	12740	12740	0
125	20241017	170900	196627930	12740	12740	12740	12740	0
126	20241017	170800	196627930	12740	12740	12740	12740	0
127	20241017	170700	196627930	12740	12740	12740	12740	0
128	20241017	170600	196627930	12740	12740	12740	12740	0
129	20241017	170500	196627930	12740	12740	12740	12740	0
130	20241017	170400	196627930	12740	12740	12740	12740	0
131	20241017	170300	196627930	12740	12740	12740	12740	0
132	20241017	170200	196627930	12740	12740	12740	12740	0
133	20241017	170100	196627930	12740	12740	12740	12740	0
134	20241017	170000	196627930	12740	12740	12740	12740	0
135	20241017	165900	196627930	12740	12740	12740	12740	0
136	20241017	165800	196627930	12740	12740	12740	12740	0
137	20241017	165700	196627930	12740	12740	12740	12740	0
138	20241017	165600	196627930	12740	12740	12740	12740	0
139	20241017	165500	196627930	12740	12740	12740	12740	0
140	20241017	165400	196627930	12740	12740	12740	12740	0
141	20241017	165300	196627930	12740	12740	12740	12740	0
142	20241017	165200	196627930	12740	12740	12740	12740	0
143	20241017	165100	196627930	12740	12740	12740	12740	0
144	20241017	165000	196627930	12740	12740	12740	12740	0
145	20241017	164900	196627930	12740	12740	12740	12740	0
146	20241017	164800	196627930	12740	12740	12740	12740	0
147	20241017	164700	196627930	12740	12740	12740	12740	0
148	20241017	164600	196627930	12740	12740	12740	12740	0
149	20241017	164500	196627930	12740	12740	12740	12740	0
150	20241017	164400	196627930	12740	12740	12740	12740	0
151	20241017	164300	196627930	12740	12740	12740	12740	0
152	20241017	164200	196627930	12740	12740	12740	12740	293
153	20241017	164100	196627930	12740	12740	12740	12740	0
154	20241017	164000	196627930	12740	12740	12740	12740	0
155	20241017	163900	196627930	12740	12740	12740	12740	0
156	20241017	163800	196627930	12740	12740	12740	12740	0
157	20241017	163700	196627930	12740	12740	12740	12740	0
158	20241017	163600	196627930	12740	12740	12740	12740	0
159	20241017	163500	196627930	12740	12740	12740	12740	0
160	20241017	163400	196627930	12740	12740	12740	12740	0
161	20241017	163300	196627930	12740	12740	12740	12740	0
162	20241017	163200	196627930	12740	12740	12740	12740	0
163	20241017	163100	196627930	12740	12740	12740	12740	0
164	20241017	163000	196627930	12740	12740	12740	12740	0
165	20241017	162900	196627930	12740	12740	12740	12740	0
166	20241017	162800	196627930	12740	12740	12740	12740	0
167	20241017	162700	196627930	12740	12740	12740	12740	0
168	20241017	162600	196627930	12740	12740	12740	12740	0
169	20241017	162500	196627930	12740	12740	12740	12740	0
170	20241017	162400	196627930	12740	12740	12740	12740	0
171	20241017	162300	196627930	12740	12740	12740	12740	0
172	20241017	162200	196627930	12740	12740	12740	12740	0
173	20241017	162100	196627930	12740	12740	12740	12740	0
174	20241017	162000	196627930	12740	12740	12740	12740	0
175	20241017	161900	196627930	12740	12740	12740	12740	0
176	20241017	161800	196627930	12740	12740	12740	12740	0
177	20241017	161700	196627930	12740	12740	12740	12740	0
178	20241017	161600	196627930	12740	12740	12740	12740	0
179	20241017	161500	196627930	12740	12740	12740	12740	0
180	20241017	161400	196627930	12740	12740	12740	12740	0
181	20241017	161300	196627930	12740	12740	12740	12740	0
182	20241017	161200	196627930	12740	12740	12740	12740	293
183	20241017	161100	196627930	12740	12740	12740	12740	0
184	20241017	161000	196627930	12740	12740	12740	12740	0
185	20241017	160900	196627930	12740	12740	12740	12740	0
186	20241017	160800	196627930	12740	12740	12740	12740	0
187	20241017	160700	196627930	12740	12740	12740	12740	0
188	20241017	160600	196627930	12740	12740	12740	12740	0
189	20241017	160500	196627930	12740	12740	12740	12740	0
190	20241017	160400	196627930	12740	12740	12740	12740	0
191	20241017	160300	196627930	12740	12740	12740	12740	0
192	20241017	160200	196627930	12740	12740	12740	12740	0
193	20241017	160100	196627930	12740	12740	12740	12740	0
194	20241017	160000	196627930	12740	12740	12740	12740	0
195	20241017	155900	196627930	12740	12740	12740	12740	0
196	20241017	155800	196627930	12740	12740	12740	12740	0
197	20241017	155700	196627930	12740	12740	12740	12740	0
198	20241017	155600	196627930	12740	12740	12740	12740	0
199	20241017	155500	196627930	12740	12740	12740	12740	0
200	20241017	155400	196627930	12740	12740	12740	12740	0
201	20241017	155300	196627930	12740	12740	12740	12740	0
202	20241017	155200	196627930	12740	12740	12740	12740	0
203	20241017	155100	196627930	12740	12740	12740	12740	0
204	20241017	155000	196627930	12740	12740	12740	12740	0
205	20241017	154900	196627930	12740	12740	12740	12740	0
206	20241017	154800	196627930	12740	12740	12740	12740	0
207	20241017	154700	196627930	12740	12740	12740	12740	0
208	20241017	154600	196627930	12740	12740	12740	12740	0
209	20241017	154500	196627930	12740	12740	12740	12740	0
210	20241017	154400	196627930	12740	12740	12740	12740	0
211	20241017	154300	196627930	12740	12740	12740	12740	0
212	20241017	154200	196627930	12740	12740	12740	12740	293
213	20241017	154100	196627930	12740	12740	12740	12740	0
214	20241017	154000	196627930	12740	12740	12740	12740	0
215	20241017	153900	196627930	12740	12740	12740	12740	0
216	20241017	153800	196627930	12740	12740	12740	12740	0
217	20241017	153700	196627930	12740	12740	12740	12740	0
218	20241017	153600	196627930	12740	12740	12740	12740	0
219	20241017	153500	196627930	12740	12740	12740	12740	0
220	20241017	153400	196627930	12740	12740	12740	12740	0
221	20241017	153300	196627930	12740	12740	12740	12740	0
222	20241017	153200	196627930	12740	12740	12740	12740	0
223	20241017	153100	196627930	12740	12740	12740	12740	0
224	20241017	153000	196627930	12740	12740	12740	12740	293
225	20241017	152900	192895110	12750	12750	12750	12750	0
226	20241017	152800	192895110	12750	12750	12750	12750	0
227	20241017	152700	192895110	12750	12750	12750	12750	0
228	20241017	152600	192895110	12750	12750	12750	12750	0
229	20241017	152500	192895110	12750	12750	12750	12750	0
230	20241017	152400	192895110	12750	12750	12750	12750	0
231	20241017	152300	192895110	12750	12750	12750	12750	0
232	20241017	152200	192895110	12750	12750	12750	12750	0
233	20241017	152100	192895110	12750	12750	12750	12750	0
234	20241017	152000	192895110	12750	12750	12750	12750	0
235	20241017	151900	192895110	12750	12750	12750	12750	3
236	20241017	151800	192856860	12750	12750	12750	12750	74
237	20241017	151700	191913360	12750	12750	12750	12750	0
238	20241017	151600	191913360	12750	12750	12750	12750	8
239	20241017	151500	191811360	12750	12750	12750	12750	81
240	20241017	151400	190778610	12750	12750	12750	12750	117
241	20241017	151300	189286860	12750	12750	12750	12750	0
242	20241017	151200	189286860	12750	12750	12750	12750	28
243	20241017	151100	188929860	12750	12750	12750	12750	16
244	20241017	151000	188725860	12760	12750	12760	12750	46
245	20241017	150900	188138960	12750	12750	12750	12750	0
246	20241017	150800	188138960	12750	12760	12760	12750	33
247	20241017	150700	187717960	12750	12750	12750	12750	1
248	20241017	150600	187705210	12760	12760	12760	12760	10
249	20241017	150500	187577610	12760	12760	12760	12760	0
250	20241017	150400	187577610	12760	12760	12760	12760	1
251	20241017	150300	187564850	12760	12750	12760	12750	150
252	20241017	150200	185651350	12770	12770	12770	12770	0
253	20241017	150100	185651350	12770	12770	12770	12770	0
254	20241017	150000	185651350	12770	12770	12770	12770	1
255	20241017	145900	185638580	12750	12750	12750	12750	0
256	20241017	145800	185638580	12750	12750	12750	12750	1
257	20241017	145700	185625830	12750	12760	12760	12750	121
258	20241017	145600	184082870	12760	12760	12760	12760	11
259	20241017	145500	183942510	12770	12770	12770	12770	3
260	20241017	145400	183904200	12770	12770	12770	12770	0
261	20241017	145300	183904200	12770	12770	12770	12770	0
262	20241017	145200	183904200	12770	12770	12770	12770	0
263	20241017	145100	183904200	12770	12770	12770	12770	0
264	20241017	145000	183904200	12770	12770	12770	12770	6
265	20241017	144900	183827580	12760	12760	12760	12760	0
266	20241017	144800	183827580	12760	12760	12760	12760	0
267	20241017	144700	183827580	12760	12760	12760	12760	26
268	20241017	144600	183495820	12760	12760	12760	12760	0
269	20241017	144500	183495820	12760	12760	12760	12760	0
270	20241017	144400	183495820	12760	12760	12760	12760	0
271	20241017	144300	183495820	12760	12760	12760	12760	73
272	20241017	144200	182564340	12770	12770	12770	12770	0
273	20241017	144100	182564340	12770	12770	12770	12770	0
274	20241017	144000	182564340	12770	12770	12770	12770	0
275	20241017	143900	182564340	12770	12770	12770	12770	0
276	20241017	143800	182564340	12770	12770	12770	12770	0
277	20241017	143700	182564340	12770	12770	12770	12770	0
278	20241017	143600	182564340	12770	12770	12770	12770	123
279	20241017	143500	180993630	12770	12760	12770	12760	164
280	20241017	143400	178900920	12750	12750	12750	12750	10
281	20241017	143300	178773420	12760	12760	12760	12760	40
282	20241017	143200	178263020	12760	12760	12760	12760	0
283	20241017	143100	178263020	12760	12760	12760	12760	0
284	20241017	143000	178263020	12760	12760	12760	12760	0
285	20241017	142900	178263020	12760	12760	12760	12760	1
286	20241017	142800	178250260	12750	12750	12750	12750	0
287	20241017	142700	178250260	12750	12750	12750	12750	0
288	20241017	142600	178250260	12750	12750	12750	12750	0
289	20241017	142500	178250260	12750	12750	12750	12750	0
290	20241017	142400	178250260	12750	12750	12750	12750	6
291	20241017	142300	178173760	12750	12750	12750	12750	0
292	20241017	142200	178173760	12750	12750	12750	12750	0
293	20241017	142100	178173760	12750	12750	12750	12750	0
294	20241017	142000	178173760	12750	12750	12750	12750	0
295	20241017	141900	178173760	12750	12750	12750	12750	0
296	20241017	141800	178173760	12750	12750	12750	12750	0
297	20241017	141700	178173760	12750	12750	12750	12750	0
298	20241017	141600	178173760	12750	12750	12750	12750	0
299	20241017	141500	178173760	12750	12750	12750	12750	0
300	20241017	141400	178173760	12750	12750	12750	12750	0
301	20241017	141300	178173760	12750	12750	12750	12750	0
302	20241017	141200	178173760	12750	12750	12750	12750	0
303	20241017	141100	178173760	12750	12750	12750	12750	0
304	20241017	141000	178173760	12750	12750	12750	12750	0
305	20241017	140900	178173760	12750	12750	12750	12750	0
306	20241017	140800	178173760	12750	12750	12750	12750	0
307	20241017	140700	178173760	12750	12750	12750	12750	0
308	20241017	140600	178173760	12750	12750	12750	12750	100
309	20241017	140500	176898760	12750	12750	12750	12750	0
310	20241017	140400	176898760	12750	12750	12750	12750	0
311	20241017	140300	176898760	12750	12750	12750	12750	2
312	20241017	140200	176873260	12750	12750	12750	12750	0
313	20241017	140100	176873260	12750	12750	12750	12750	0
314	20241017	140000	176873260	12750	12750	12750	12750	16
315	20241017	135900	176669260	12750	12750	12750	12750	50
316	20241017	135800	176031760	12750	12750	12750	12750	100
317	20241017	135700	174756760	12750	12750	12750	12750	0
318	20241017	135600	174756760	12750	12750	12750	12750	0
319	20241017	135500	174756760	12750	12750	12750	12750	0
320	20241017	135400	174756760	12750	12750	12750	12750	0
321	20241017	135300	174756760	12750	12750	12750	12750	0
322	20241017	135200	174756760	12750	12750	12750	12750	0
323	20241017	135100	174756760	12750	12750	12750	12750	0
324	20241017	135000	174756760	12750	12750	12750	12750	10
325	20241017	134900	174629260	12760	12760	12760	12760	0
326	20241017	134800	174629260	12760	12760	12760	12760	0
327	20241017	134700	174629260	12760	12760	12760	12760	0
328	20241017	134600	174629260	12760	12760	12760	12760	0
329	20241017	134500	174629260	12760	12760	12760	12760	0
330	20241017	134400	174629260	12760	12760	12760	12760	0
331	20241017	134300	174629260	12760	12760	12760	12760	0
332	20241017	134200	174629260	12760	12760	12760	12760	0
333	20241017	134100	174629260	12760	12760	12760	12760	0
334	20241017	134000	174629260	12760	12760	12760	12760	3
335	20241017	133900	174590980	12760	12760	12760	12760	0
336	20241017	133800	174590980	12760	12760	12760	12760	0
337	20241017	133700	174590980	12760	12760	12760	12760	0
338	20241017	133600	174590980	12760	12760	12760	12760	0
339	20241017	133500	174590980	12760	12760	12760	12760	1
340	20241017	133400	174578220	12760	12760	12760	12760	0
341	20241017	133300	174578220	12760	12760	12760	12760	1
342	20241017	133200	174565460	12760	12760	12760	12760	0
343	20241017	133100	174565460	12760	12760	12760	12760	0
344	20241017	133000	174565460	12760	12760	12760	12760	0
345	20241017	132900	174565460	12760	12760	12760	12760	0
346	20241017	132800	174565460	12760	12760	12760	12760	1
347	20241017	132700	174552700	12770	12770	12770	12770	0
348	20241017	132600	174552700	12770	12760	12780	12760	183
349	20241017	132500	172216210	12760	12760	12760	12760	1
350	20241017	132400	172203450	12760	12760	12760	12760	24
351	20241017	132300	171897210	12760	12760	12760	12760	0
352	20241017	132200	171897210	12760	12760	12760	12760	1
353	20241017	132100	171884450	12760	12760	12760	12760	1
354	20241017	132000	171871690	12750	12750	12750	12750	0
355	20241017	131900	171871690	12750	12750	12750	12750	0
356	20241017	131800	171871690	12750	12750	12750	12750	0
357	20241017	131700	171871690	12750	12750	12750	12750	0
358	20241017	131600	171871690	12750	12750	12750	12750	1
359	20241017	131500	171858940	12750	12750	12750	12750	0
360	20241017	131400	171858940	12750	12750	12750	12750	208
361	20241017	131300	169206940	12740	12740	12740	12740	0
362	20241017	131200	169206940	12740	12740	12740	12740	3
363	20241017	131100	169168720	12740	12740	12740	12740	0
364	20241017	131000	169168720	12740	12740	12740	12740	0
365	20241017	130900	169168720	12740	12740	12740	12740	20
366	20241017	130800	168913920	12740	12740	12740	12740	0
367	20241017	130700	168913920	12740	12740	12740	12740	20
368	20241017	130600	168659120	12730	12730	12730	12730	455
369	20241017	130500	162866970	12730	12730	12730	12730	0
370	20241017	130400	162866970	12730	12730	12730	12730	1
371	20241017	130300	162854240	12710	12710	12710	12710	0
372	20241017	130200	162854240	12710	12710	12710	12710	0
373	20241017	130100	162854240	12710	12710	12710	12710	0
374	20241017	130000	162854240	12710	12710	12710	12710	0
375	20241017	125900	162854240	12710	12710	12710	12710	0
376	20241017	125800	162854240	12710	12710	12710	12710	0
377	20241017	125700	162854240	12710	12710	12710	12710	0
378	20241017	125600	162854240	12710	12720	12720	12710	150
379	20241017	125500	160947700	12710	12710	12710	12710	0
380	20241017	125400	160947700	12710	12710	12710	12710	0
381	20241017	125300	160947700	12710	12710	12710	12710	0
382	20241017	125200	160947700	12710	12710	12710	12710	0
383	20241017	125100	160947700	12710	12710	12710	12710	0
384	20241017	125000	160947700	12710	12710	12710	12710	0
385	20241017	124900	160947700	12710	12710	12710	12710	0
386	20241017	124800	160947700	12710	12710	12710	12710	0
387	20241017	124700	160947700	12710	12710	12710	12710	0
388	20241017	124600	160947700	12710	12710	12710	12710	0
389	20241017	124500	160947700	12710	12710	12710	12710	31
390	20241017	124400	160553690	12720	12720	12720	12720	51
391	20241017	124300	159904970	12730	12720	12730	12720	4
392	20241017	124200	159854060	12730	12730	12730	12730	0
393	20241017	124100	159854060	12730	12730	12730	12730	0
394	20241017	124000	159854060	12730	12730	12730	12730	1
395	20241017	123900	159841330	12720	12720	12720	12720	0
396	20241017	123800	159841330	12720	12720	12720	12720	0
397	20241017	123700	159841330	12720	12720	12720	12720	0
398	20241017	123600	159841330	12720	12720	12720	12720	1
399	20241017	123500	159828610	12720	12720	12720	12720	0
400	20241017	123400	159828610	12720	12720	12720	12720	0
401	20241017	123300	159828610	12720	12720	12720	12720	0
402	20241017	123200	159828610	12720	12720	12720	12720	3
403	20241017	123100	159790450	12720	12720	12720	12720	4
404	20241017	123000	159739570	12720	12720	12720	12720	4
405	20241017	122900	159688690	12720	12720	12720	12720	6
406	20241017	122800	159612370	12720	12710	12720	12710	76
407	20241017	122700	158645660	12720	12720	12720	12700	90
408	20241017	122600	157502270	12720	12710	12720	12710	19
409	20241017	122500	157260600	12720	12710	12720	12710	5
410	20241017	122400	157197010	12730	12730	12730	12730	0
411	20241017	122300	157197010	12730	12710	12730	12710	157
412	20241017	122200	155200040	12710	12710	12710	12710	0
413	20241017	122100	155200040	12710	12710	12710	12710	0
414	20241017	122000	155200040	12710	12710	12710	12710	1
415	20241017	121900	155187330	12700	12700	12700	12700	0
416	20241017	121800	155187330	12700	12700	12700	12700	0
417	20241017	121700	155187330	12700	12700	12700	12700	0
418	20241017	121600	155187330	12700	12700	12700	12700	0
419	20241017	121500	155187330	12700	12700	12700	12700	0
420	20241017	121400	155187330	12700	12700	12700	12700	0
421	20241017	121300	155187330	12700	12700	12700	12700	1
422	20241017	121200	155174630	12710	12710	12710	12710	1
423	20241017	121100	155161920	12710	12710	12710	12710	2
424	20241017	121000	155136500	12700	12700	12700	12700	0
425	20241017	120900	155136500	12700	12700	12700	12700	0
426	20241017	120800	155136500	12700	12710	12710	12700	211
427	20241017	120700	152456520	12710	12710	12710	12710	0
428	20241017	120600	152456520	12710	12710	12710	12710	0
429	20241017	120500	152456520	12710	12710	12710	12710	9
430	20241017	120400	152342130	12700	12700	12700	12700	0
431	20241017	120300	152342130	12700	12700	12700	12700	4
432	20241017	120200	152291330	12700	12700	12700	12700	0
433	20241017	120100	152291330	12700	12700	12700	12700	1
434	20241017	120000	152278630	12700	12700	12700	12700	20
435	20241017	115900	152024630	12700	12700	12700	12700	0
436	20241017	115800	152024630	12700	12700	12700	12700	0
437	20241017	115700	152024630	12700	12700	12700	12700	0
438	20241017	115600	152024630	12700	12700	12700	12700	0
439	20241017	115500	152024630	12700	12700	12700	12700	0
440	20241017	115400	152024630	12700	12700	12700	12700	0
441	20241017	115300	152024630	12700	12700	12700	12700	0
442	20241017	115200	152024630	12700	12700	12700	12700	0
443	20241017	115100	152024630	12700	12700	12700	12700	0
444	20241017	115000	152024630	12700	12700	12700	12700	0
445	20241017	114900	152024630	12700	12700	12700	12700	1
446	20241017	114800	152011930	12700	12700	12700	12700	0
447	20241017	114700	152011930	12700	12700	12700	12700	0
448	20241017	114600	152011930	12700	12700	12700	12700	0
449	20241017	114500	152011930	12700	12700	12700	12700	2
450	20241017	114400	151986530	12700	12700	12700	12700	10
451	20241017	114300	151859530	12700	12700	12700	12700	1
452	20241017	114200	151846830	12690	12690	12690	12690	0
453	20241017	114100	151846830	12690	12690	12690	12690	1
454	20241017	114000	151834140	12690	12690	12690	12690	3
455	20241017	113900	151796070	12690	12690	12690	12690	0
456	20241017	113800	151796070	12690	12690	12690	12690	0
457	20241017	113700	151796070	12690	12680	12690	12680	85
458	20241017	113600	150717430	12680	12680	12690	12680	15
459	20241017	113500	150527100	12670	12670	12670	12670	7
460	20241017	113400	150438410	12670	12670	12670	12670	4
461	20241017	113300	150387730	12680	12680	12680	12680	1
462	20241017	113200	150375050	12670	12680	12680	12670	68
463	20241017	113100	149512850	12680	12680	12680	12680	0
464	20241017	113000	149512850	12680	12680	12680	12680	1
465	20241017	112900	149500170	12680	12680	12680	12680	5
466	20241017	112800	149436770	12680	12680	12680	12680	0
467	20241017	112700	149436770	12680	12680	12680	12680	150
468	20241017	112600	147534770	12680	12680	12680	12680	0
469	20241017	112500	147534770	12680	12680	12680	12680	0
470	20241017	112400	147534770	12680	12680	12680	12680	0
471	20241017	112300	147534770	12680	12680	12680	12680	0
472	20241017	112200	147534770	12680	12680	12680	12680	2
473	20241017	112100	147509410	12680	12680	12680	12680	50
474	20241017	112000	146875410	12690	12690	12690	12690	5
475	20241017	111900	146811960	12680	12680	12680	12680	2
476	20241017	111800	146786600	12680	12680	12680	12680	6
477	20241017	111700	146710520	12680	12660	12690	12660	11
478	20241017	111600	146571130	12660	12660	12660	12660	5
479	20241017	111500	146507830	12660	12660	12660	12660	1
480	20241017	111400	146495170	12650	12650	12650	12650	1
481	20241017	111300	146482520	12650	12650	12650	12650	5
482	20241017	111200	146419270	12650	12640	12670	12640	318
483	20241017	111100	142390260	12640	12690	12690	12640	2023
484	20241017	111000	116790690	12690	12690	12690	12690	0
485	20241017	110900	116790690	12690	12690	12690	12690	0
486	20241017	110800	116790690	12690	12690	12690	12690	0
487	20241017	110700	116790690	12690	12690	12690	12690	0
488	20241017	110600	116790690	12690	12690	12690	12690	7
489	20241017	110500	116701860	12700	12700	12700	12700	1
490	20241017	110400	116689160	12700	12700	12700	12700	10
491	20241017	110300	116562160	12700	12690	12700	12690	39
492	20241017	110200	116067230	12690	12690	12690	12690	0
493	20241017	110100	116067230	12690	12690	12690	12690	0
494	20241017	110000	116067230	12690	12680	12690	12680	2
495	20241017	105900	116041860	12700	12670	12700	12670	3
496	20241017	105800	116003820	12660	12670	12670	12660	7
497	20241017	105700	115915170	12660	12660	12670	12640	10
498	20241017	105600	115788610	12670	12660	12670	12660	4
499	20241017	105500	115737950	12660	12670	12670	12660	4
500	20241017	105400	115687280	12670	12670	12670	12670	0
501	20241017	105300	115687280	12670	12630	12670	12630	402
502	20241017	105200	110606400	12640	12660	12660	12640	379
503	20241017	105100	105813300	12670	12670	12670	12670	18
504	20241017	105000	105585240	12670	12670	12670	12670	9
505	20241017	104900	105471210	12660	12680	12680	12660	169
506	20241017	104800	103330040	12690	12690	12690	12690	0
507	20241017	104700	103330040	12690	12690	12690	12690	0
508	20241017	104600	103330040	12690	12690	12690	12690	1
509	20241017	104500	103317350	12680	12680	12680	12680	1
510	20241017	104400	103304670	12690	12690	12690	12690	0
511	20241017	104300	103304670	12690	12690	12690	12690	0
512	20241017	104200	103304670	12690	12690	12690	12690	0
513	20241017	104100	103304670	12690	12690	12690	12690	0
514	20241017	104000	103304670	12690	12690	12690	12690	0
515	20241017	103900	103304670	12690	12690	12690	12690	0
516	20241017	103800	103304670	12690	12690	12690	12690	0
517	20241017	103700	103304670	12690	12690	12690	12690	0
518	20241017	103600	103304670	12690	12690	12700	12690	4
519	20241017	103500	103253900	12690	12680	12690	12680	22
520	20241017	103400	102974790	12700	12690	12700	12680	4
521	20241017	103300	102924030	12690	12670	12690	12670	14
522	20241017	103200	102746420	12690	12680	12690	12670	58
523	20241017	103100	102011250	12680	12680	12680	12680	3
524	20241017	103000	101973210	12680	12670	12680	12670	6
525	20241017	102900	101897150	12670	12670	12670	12670	12
526	20241017	102800	101745110	12670	12670	12670	12670	1
527	20241017	102700	101732440	12660	12660	12660	12660	8
528	20241017	102600	101631160	12650	12680	12680	12650	90
529	20241017	102500	100491690	12680	12680	12680	12680	5
530	20241017	102400	100428290	12680	12680	12680	12680	7
531	20241017	102300	100339530	12680	12680	12690	12670	17
532	20241017	102200	100123990	12670	12710	12710	12650	2515
533	20241017	102100	68279290	12720	12720	12720	12720	14
534	20241017	102000	68101210	12730	12730	12730	12730	0
535	20241017	101900	68101210	12730	12730	12730	12730	0
536	20241017	101800	68101210	12730	12730	12730	12730	0
537	20241017	101700	68101210	12730	12730	12730	12730	0
538	20241017	101600	68101210	12730	12730	12730	12730	0
539	20241017	101500	68101210	12730	12730	12730	12730	10
540	20241017	101400	67973910	12730	12730	12730	12730	7
541	20241017	101300	67884800	12720	12720	12720	12720	2
542	20241017	101200	67859360	12710	12710	12710	12710	6
543	20241017	101100	67783100	12710	12710	12710	12710	4
544	20241017	101000	67732260	12710	12710	12710	12710	6
545	20241017	100900	67656000	12700	12700	12700	12700	2
546	20241017	100800	67630600	12690	12710	12710	12690	4
547	20241017	100700	67579780	12710	12700	12710	12700	2
548	20241017	100600	67554370	12700	12700	12700	12700	5
549	20241017	100500	67490870	12700	12700	12700	12700	112
550	20241017	100400	66068470	12690	12690	12690	12690	0
551	20241017	100300	66068470	12690	12690	12690	12690	16
552	20241017	100200	65865430	12690	12690	12690	12690	0
553	20241017	100100	65865430	12690	12690	12690	12690	24
554	20241017	100000	65560870	12700	12700	12700	12700	1
555	20241017	095900	65548170	12700	12700	12700	12700	0
556	20241017	095800	65548170	12700	12700	12700	12700	0
557	20241017	095700	65548170	12700	12700	12700	12700	7
558	20241017	095600	65459270	12700	12700	12700	12700	2
559	20241017	095500	65433870	12700	12700	12700	12700	1
560	20241017	095400	65421170	12690	12690	12690	12690	0
561	20241017	095300	65421170	12690	12710	12710	12680	879
562	20241017	095200	54265040	12710	12710	12710	12710	0
563	20241017	095100	54265040	12710	12710	12710	12710	131
564	20241017	095000	52600030	12710	12710	12710	12710	0
565	20241017	094900	52600030	12710	12710	12710	12710	40
566	20241017	094800	52091630	12720	12720	12720	12720	8
567	20241017	094700	51989870	12720	12720	12720	12720	3
568	20241017	094600	51951710	12720	12720	12720	12720	0
569	20241017	094500	51951710	12720	12720	12720	12720	30
570	20241017	094400	51570110	12720	12720	12720	12720	0
571	20241017	094300	51570110	12720	12720	12720	12720	0
572	20241017	094200	51570110	12720	12720	12720	12720	0
573	20241017	094100	51570110	12720	12720	12720	12720	0
574	20241017	094000	51570110	12720	12710	12740	12710	105
575	20241017	093900	50233030	12710	12710	12710	12710	5
576	20241017	093800	50169480	12710	12710	12710	12710	409
577	20241017	093700	44971090	12710	12710	12710	12710	1
578	20241017	093600	44958380	12710	12710	12710	12710	30
579	20241017	093500	44577080	12710	12710	12710	12710	139
580	20241017	093400	42810390	12720	12720	12720	12720	0
581	20241017	093300	42810390	12720	12720	12720	12720	0
582	20241017	093200	42810390	12720	12760	12760	12720	521
583	20241017	093100	36174450	12760	12770	12790	12760	69
584	20241017	093000	35293770	12790	12770	12790	12770	24
585	20241017	092900	34986890	12770	12770	12780	12770	33
586	20241017	092800	34565180	12770	12770	12770	12770	5
587	20241017	092700	34501330	12760	12760	12760	12760	0
588	20241017	092600	34501330	12760	12760	12760	12760	0
589	20241017	092500	34501330	12760	12770	12780	12760	33
590	20241017	092400	34079960	12770	12790	12790	12770	180
591	20241017	092300	31779490	12780	12780	12780	12780	0
592	20241017	092200	31779490	12780	12780	12780	12780	0
593	20241017	092100	31779490	12780	12780	12780	12780	864
594	20241017	092000	20737570	12790	12790	12790	12790	0
595	20241017	091900	20737570	12790	12790	12790	12790	25
596	20241017	091800	20417820	12780	12810	12810	12780	147
597	20241017	091700	18536140	12810	12810	12810	12810	3
598	20241017	091600	18497710	12810	12810	12810	12810	104
599	20241017	091500	17165470	12810	12770	12810	12770	324
600	20241017	091400	13019790	12760	12760	12760	12760	15
601	20241017	091300	12828390	12760	12760	12760	12760	23
602	20241017	091200	12534910	12750	12760	12760	12750	11
603	20241017	091100	12394620	12790	12790	12790	12790	0
604	20241017	091000	12394620	12790	12790	12790	12790	0
605	20241017	090900	12394620	12790	12790	12790	12790	9
606	20241017	090800	12279510	12810	12810	12810	12810	0
607	20241017	090700	12279510	12810	12810	12810	12810	0
608	20241017	090600	12279510	12810	12810	12810	12810	0
609	20241017	090500	12279510	12810	12810	12810	12810	0
610	20241017	090400	12279510	12810	12760	12810	12760	738
611	20241017	090300	2849120	12760	12760	12760	12760	0
612	20241017	090200	2849120	12760	12760	12760	12760	100
613	20241017	090100	1573120	12760	12760	12760	12760	0
614	20241017	090000	1573120	12760	12790	12790	12760	119