KissMeData/092130/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200400	47908750	12770	12770	12770	12770	12
3	20241014	200300	47908750	12770	12770	12770	12770	0
4	20241014	200200	47908750	12770	12770	12770	12770	0
5	20241014	200100	47908750	12770	12770	12770	12770	0
6	20241014	200000	47908750	12770	12770	12770	12770	0
7	20241014	195900	47908750	12770	12770	12770	12770	0
8	20241014	195800	47908750	12770	12770	12770	12770	0
9	20241014	195700	47908750	12770	12770	12770	12770	0
10	20241014	195600	47908750	12770	12770	12770	12770	0
11	20241014	195500	47908750	12770	12770	12770	12770	0
12	20241014	195400	47908750	12770	12770	12770	12770	0
13	20241014	195300	47908750	12770	12770	12770	12770	0
14	20241014	195200	47908750	12770	12770	12770	12770	0
15	20241014	195100	47908750	12770	12770	12770	12770	0
16	20241014	195000	47908750	12770	12770	12770	12770	0
17	20241014	194900	47908750	12770	12770	12770	12770	0
18	20241014	194800	47908750	12770	12770	12770	12770	0
19	20241014	194700	47908750	12770	12770	12770	12770	0
20	20241014	194600	47908750	12770	12770	12770	12770	0
21	20241014	194500	47908750	12770	12770	12770	12770	0
22	20241014	194400	47908750	12770	12770	12770	12770	0
23	20241014	194300	47908750	12770	12770	12770	12770	0
24	20241014	194200	47908750	12770	12770	12770	12770	0
25	20241014	194100	47908750	12770	12770	12770	12770	0
26	20241014	194000	47908750	12770	12770	12770	12770	0
27	20241014	193900	47908750	12770	12770	12770	12770	0
28	20241014	193800	47908750	12770	12770	12770	12770	0
29	20241014	193700	47908750	12770	12770	12770	12770	0
30	20241014	193600	47908750	12770	12770	12770	12770	0
31	20241014	193500	47908750	12770	12770	12770	12770	0
32	20241014	193400	47908750	12770	12770	12770	12770	12
33	20241014	193300	47908750	12770	12770	12770	12770	0
34	20241014	193200	47908750	12770	12770	12770	12770	0
35	20241014	193100	47908750	12770	12770	12770	12770	0
36	20241014	193000	47908750	12770	12770	12770	12770	0
37	20241014	192900	47908750	12770	12770	12770	12770	0
38	20241014	192800	47908750	12770	12770	12770	12770	0
39	20241014	192700	47908750	12770	12770	12770	12770	0
40	20241014	192600	47908750	12770	12770	12770	12770	0
41	20241014	192500	47908750	12770	12770	12770	12770	0
42	20241014	192400	47908750	12770	12770	12770	12770	0
43	20241014	192300	47908750	12770	12770	12770	12770	0
44	20241014	192200	47908750	12770	12770	12770	12770	0
45	20241014	192100	47908750	12770	12770	12770	12770	0
46	20241014	192000	47908750	12770	12770	12770	12770	0
47	20241014	191900	47908750	12770	12770	12770	12770	0
48	20241014	191800	47908750	12770	12770	12770	12770	0
49	20241014	191700	47908750	12770	12770	12770	12770	0
50	20241014	191600	47908750	12770	12770	12770	12770	0
51	20241014	191500	47908750	12770	12770	12770	12770	0
52	20241014	191400	47908750	12770	12770	12770	12770	0
53	20241014	191300	47908750	12770	12770	12770	12770	0
54	20241014	191200	47908750	12770	12770	12770	12770	0
55	20241014	191100	47908750	12770	12770	12770	12770	0
56	20241014	191000	47908750	12770	12770	12770	12770	0
57	20241014	190900	47908750	12770	12770	12770	12770	0
58	20241014	190800	47908750	12770	12770	12770	12770	0
59	20241014	190700	47908750	12770	12770	12770	12770	0
60	20241014	190600	47908750	12770	12770	12770	12770	0
61	20241014	190500	47908750	12770	12770	12770	12770	0
62	20241014	190400	47908750	12770	12770	12770	12770	12
63	20241014	190300	47908750	12770	12770	12770	12770	0
64	20241014	190200	47908750	12770	12770	12770	12770	0
65	20241014	190100	47908750	12770	12770	12770	12770	0
66	20241014	190000	47908750	12770	12770	12770	12770	0
67	20241014	185900	47908750	12770	12770	12770	12770	0
68	20241014	185800	47908750	12770	12770	12770	12770	0
69	20241014	185700	47908750	12770	12770	12770	12770	0
70	20241014	185600	47908750	12770	12770	12770	12770	0
71	20241014	185500	47908750	12770	12770	12770	12770	0
72	20241014	185400	47908750	12770	12770	12770	12770	0
73	20241014	185300	47908750	12770	12770	12770	12770	0
74	20241014	185200	47908750	12770	12770	12770	12770	0
75	20241014	185100	47908750	12770	12770	12770	12770	0
76	20241014	185000	47908750	12770	12770	12770	12770	0
77	20241014	184900	47908750	12770	12770	12770	12770	0
78	20241014	184800	47908750	12770	12770	12770	12770	0
79	20241014	184700	47908750	12770	12770	12770	12770	0
80	20241014	184600	47908750	12770	12770	12770	12770	0
81	20241014	184500	47908750	12770	12770	12770	12770	0
82	20241014	184400	47908750	12770	12770	12770	12770	0
83	20241014	184300	47908750	12770	12770	12770	12770	0
84	20241014	184200	47908750	12770	12770	12770	12770	0
85	20241014	184100	47908750	12770	12770	12770	12770	0
86	20241014	184000	47908750	12770	12770	12770	12770	0
87	20241014	183900	47908750	12770	12770	12770	12770	0
88	20241014	183800	47908750	12770	12770	12770	12770	0
89	20241014	183700	47908750	12770	12770	12770	12770	0
90	20241014	183600	47908750	12770	12770	12770	12770	0
91	20241014	183500	47908750	12770	12770	12770	12770	0
92	20241014	183400	47908750	12770	12770	12770	12770	12
93	20241014	183300	47908750	12770	12770	12770	12770	0
94	20241014	183200	47908750	12770	12770	12770	12770	0
95	20241014	183100	47908750	12770	12770	12770	12770	0
96	20241014	183000	47908750	12770	12770	12770	12770	0
97	20241014	182900	47908750	12770	12770	12770	12770	0
98	20241014	182800	47908750	12770	12770	12770	12770	0
99	20241014	182700	47908750	12770	12770	12770	12770	0
100	20241014	182600	47908750	12770	12770	12770	12770	0
101	20241014	182500	47908750	12770	12770	12770	12770	0
102	20241014	182400	47908750	12770	12770	12770	12770	0
103	20241014	182300	47908750	12770	12770	12770	12770	0
104	20241014	182200	47908750	12770	12770	12770	12770	0
105	20241014	182100	47908750	12770	12770	12770	12770	0
106	20241014	182000	47908750	12770	12770	12770	12770	0
107	20241014	181900	47908750	12770	12770	12770	12770	0
108	20241014	181800	47908750	12770	12770	12770	12770	0
109	20241014	181700	47908750	12770	12770	12770	12770	0
110	20241014	181600	47908750	12770	12770	12770	12770	0
111	20241014	181500	47908750	12770	12770	12770	12770	0
112	20241014	181400	47908750	12770	12770	12770	12770	0
113	20241014	181300	47908750	12770	12770	12770	12770	0
114	20241014	181200	47908750	12770	12770	12770	12770	0
115	20241014	181100	47908750	12770	12770	12770	12770	0
116	20241014	181000	47908750	12770	12770	12770	12770	0
117	20241014	180900	47908750	12770	12770	12770	12770	0
118	20241014	180800	47908750	12770	12770	12770	12770	0
119	20241014	180700	47908750	12770	12770	12770	12770	0
120	20241014	180600	47908750	12770	12770	12770	12770	0
121	20241014	180500	47908750	12770	12770	12770	12770	0
122	20241014	180400	47908750	12770	12770	12770	12770	12
123	20241014	180300	47908750	12770	12770	12770	12770	0
124	20241014	180200	47908750	12770	12770	12770	12770	0
125	20241014	180100	47908750	12770	12770	12770	12770	0
126	20241014	180000	47908750	12770	12770	12770	12770	0
127	20241014	175900	47908750	12770	12770	12770	12770	0
128	20241014	175800	47908750	12770	12770	12770	12770	0
129	20241014	175700	47908750	12770	12770	12770	12770	0
130	20241014	175600	47908750	12770	12770	12770	12770	0
131	20241014	175500	47908750	12770	12770	12770	12770	0
132	20241014	175400	47908750	12770	12770	12770	12770	0
133	20241014	175300	47908750	12770	12770	12770	12770	0
134	20241014	175200	47908750	12770	12770	12770	12770	0
135	20241014	175100	47908750	12770	12770	12770	12770	0
136	20241014	175000	47908750	12770	12770	12770	12770	0
137	20241014	174900	47908750	12770	12770	12770	12770	0
138	20241014	174800	47908750	12770	12770	12770	12770	0
139	20241014	174700	47908750	12770	12770	12770	12770	0
140	20241014	174600	47908750	12770	12770	12770	12770	0
141	20241014	174500	47908750	12770	12770	12770	12770	0
142	20241014	174400	47908750	12770	12770	12770	12770	0
143	20241014	174300	47908750	12770	12770	12770	12770	0
144	20241014	174200	47908750	12770	12770	12770	12770	0
145	20241014	174100	47908750	12770	12770	12770	12770	0
146	20241014	174000	47908750	12770	12770	12770	12770	0
147	20241014	173900	47908750	12770	12770	12770	12770	0
148	20241014	173800	47908750	12770	12770	12770	12770	0
149	20241014	173700	47908750	12770	12770	12770	12770	0
150	20241014	173600	47908750	12770	12770	12770	12770	0
151	20241014	173500	47908750	12770	12770	12770	12770	0
152	20241014	173400	47908750	12770	12770	12770	12770	12
153	20241014	173300	47908750	12770	12770	12770	12770	0
154	20241014	173200	47908750	12770	12770	12770	12770	0
155	20241014	173100	47908750	12770	12770	12770	12770	0
156	20241014	173000	47908750	12770	12770	12770	12770	0
157	20241014	172900	47908750	12770	12770	12770	12770	0
158	20241014	172800	47908750	12770	12770	12770	12770	0
159	20241014	172700	47908750	12770	12770	12770	12770	0
160	20241014	172600	47908750	12770	12770	12770	12770	0
161	20241014	172500	47908750	12770	12770	12770	12770	0
162	20241014	172400	47908750	12770	12770	12770	12770	0
163	20241014	172300	47908750	12770	12770	12770	12770	0
164	20241014	172200	47908750	12770	12770	12770	12770	0
165	20241014	172100	47908750	12770	12770	12770	12770	0
166	20241014	172000	47908750	12770	12770	12770	12770	0
167	20241014	171900	47908750	12770	12770	12770	12770	0
168	20241014	171800	47908750	12770	12770	12770	12770	0
169	20241014	171700	47908750	12770	12770	12770	12770	0
170	20241014	171600	47908750	12770	12770	12770	12770	0
171	20241014	171500	47908750	12770	12770	12770	12770	0
172	20241014	171400	47908750	12770	12770	12770	12770	0
173	20241014	171300	47908750	12770	12770	12770	12770	0
174	20241014	171200	47908750	12770	12770	12770	12770	0
175	20241014	171100	47908750	12770	12770	12770	12770	0
176	20241014	171000	47908750	12770	12770	12770	12770	0
177	20241014	170900	47908750	12770	12770	12770	12770	0
178	20241014	170800	47908750	12770	12770	12770	12770	0
179	20241014	170700	47908750	12770	12770	12770	12770	0
180	20241014	170600	47908750	12770	12770	12770	12770	0
181	20241014	170500	47908750	12770	12770	12770	12770	0
182	20241014	170400	47908750	12770	12770	12770	12770	12
183	20241014	170300	47908750	12770	12770	12770	12770	0
184	20241014	170200	47908750	12770	12770	12770	12770	0
185	20241014	170100	47908750	12770	12770	12770	12770	0
186	20241014	170000	47908750	12770	12770	12770	12770	0
187	20241014	165900	47908750	12770	12770	12770	12770	0
188	20241014	165800	47908750	12770	12770	12770	12770	0
189	20241014	165700	47908750	12770	12770	12770	12770	0
190	20241014	165600	47908750	12770	12770	12770	12770	0
191	20241014	165500	47908750	12770	12770	12770	12770	0
192	20241014	165400	47908750	12770	12770	12770	12770	0
193	20241014	165300	47908750	12770	12770	12770	12770	0
194	20241014	165200	47908750	12770	12770	12770	12770	0
195	20241014	165100	47908750	12770	12770	12770	12770	0
196	20241014	165000	47908750	12770	12770	12770	12770	0
197	20241014	164900	47908750	12770	12770	12770	12770	0
198	20241014	164800	47908750	12770	12770	12770	12770	0
199	20241014	164700	47908750	12770	12770	12770	12770	0
200	20241014	164600	47908750	12770	12770	12770	12770	0
201	20241014	164500	47908750	12770	12770	12770	12770	0
202	20241014	164400	47908750	12770	12770	12770	12770	0
203	20241014	164300	47908750	12770	12770	12770	12770	0
204	20241014	164200	47908750	12770	12770	12770	12770	0
205	20241014	164100	47908750	12770	12770	12770	12770	0
206	20241014	164000	47908750	12770	12770	12770	12770	0
207	20241014	163900	47908750	12770	12770	12770	12770	0
208	20241014	163800	47908750	12770	12770	12770	12770	0
209	20241014	163700	47908750	12770	12770	12770	12770	0
210	20241014	163600	47908750	12770	12770	12770	12770	0
211	20241014	163500	47908750	12770	12770	12770	12770	0
212	20241014	163400	47908750	12770	12770	12770	12770	12
213	20241014	163300	47908750	12770	12770	12770	12770	0
214	20241014	163200	47908750	12770	12770	12770	12770	0
215	20241014	163100	47908750	12770	12770	12770	12770	0
216	20241014	163000	47908750	12770	12770	12770	12770	0
217	20241014	162900	47908750	12770	12770	12770	12770	0
218	20241014	162800	47908750	12770	12770	12770	12770	0
219	20241014	162700	47908750	12770	12770	12770	12770	0
220	20241014	162600	47908750	12770	12770	12770	12770	0
221	20241014	162500	47908750	12770	12770	12770	12770	0
222	20241014	162400	47908750	12770	12770	12770	12770	0
223	20241014	162300	47908750	12770	12770	12770	12770	0
224	20241014	162200	47908750	12770	12770	12770	12770	0
225	20241014	162100	47908750	12770	12770	12770	12770	0
226	20241014	162000	47908750	12770	12770	12770	12770	0
227	20241014	161900	47908750	12770	12770	12770	12770	0
228	20241014	161800	47908750	12770	12770	12770	12770	0
229	20241014	161700	47908750	12770	12770	12770	12770	0
230	20241014	161600	47908750	12770	12770	12770	12770	0
231	20241014	161500	47908750	12770	12770	12770	12770	0
232	20241014	161400	47908750	12770	12770	12770	12770	0
233	20241014	161300	47908750	12770	12770	12770	12770	0
234	20241014	161200	47908750	12770	12770	12770	12770	0
235	20241014	161100	47908750	12770	12770	12770	12770	0
236	20241014	161000	47908750	12770	12770	12770	12770	0
237	20241014	160900	47908750	12770	12770	12770	12770	0
238	20241014	160800	47908750	12770	12770	12770	12770	0
239	20241014	160700	47908750	12770	12770	12770	12770	0
240	20241014	160600	47908750	12770	12770	12770	12770	0
241	20241014	160500	47908750	12770	12770	12770	12770	0
242	20241014	160400	47908750	12770	12770	12770	12770	12
243	20241014	160300	47908750	12770	12770	12770	12770	0
244	20241014	160200	47908750	12770	12770	12770	12770	0
245	20241014	160100	47908750	12770	12770	12770	12770	0
246	20241014	160000	47908750	12770	12770	12770	12770	0
247	20241014	155900	47908750	12770	12770	12770	12770	0
248	20241014	155800	47908750	12770	12770	12770	12770	0
249	20241014	155700	47908750	12770	12770	12770	12770	0
250	20241014	155600	47908750	12770	12770	12770	12770	0
251	20241014	155500	47908750	12770	12770	12770	12770	0
252	20241014	155400	47908750	12770	12770	12770	12770	0
253	20241014	155300	47908750	12770	12770	12770	12770	0
254	20241014	155200	47908750	12770	12770	12770	12770	0
255	20241014	155100	47908750	12770	12770	12770	12770	0
256	20241014	155000	47908750	12770	12770	12770	12770	0
257	20241014	154900	47908750	12770	12770	12770	12770	0
258	20241014	154800	47908750	12770	12770	12770	12770	0
259	20241014	154700	47908750	12770	12770	12770	12770	0
260	20241014	154600	47908750	12770	12770	12770	12770	0
261	20241014	154500	47908750	12770	12770	12770	12770	0
262	20241014	154400	47908750	12770	12770	12770	12770	0
263	20241014	154300	47908750	12770	12770	12770	12770	0
264	20241014	154200	47908750	12770	12770	12770	12770	0
265	20241014	154100	47908750	12770	12770	12770	12770	0
266	20241014	154000	47908750	12770	12770	12770	12770	0
267	20241014	153900	47908750	12770	12770	12770	12770	0
268	20241014	153800	47908750	12770	12770	12770	12770	0
269	20241014	153700	47908750	12770	12770	12770	12770	0
270	20241014	153600	47908750	12770	12770	12770	12770	0
271	20241014	153500	47908750	12770	12770	12770	12770	0
272	20241014	153400	47908750	12770	12770	12770	12770	12
273	20241014	153300	47908750	12770	12770	12770	12770	0
274	20241014	153200	47908750	12770	12770	12770	12770	0
275	20241014	153100	47908750	12770	12770	12770	12770	0
276	20241014	153000	47908750	12770	12770	12770	12770	12
277	20241014	152900	47755510	12750	12750	12750	12750	0
278	20241014	152800	47755510	12750	12750	12750	12750	0
279	20241014	152700	47755510	12750	12750	12750	12750	0
280	20241014	152600	47755510	12750	12750	12750	12750	0
281	20241014	152500	47755510	12750	12750	12750	12750	0
282	20241014	152400	47755510	12750	12750	12750	12750	0
283	20241014	152300	47755510	12750	12750	12750	12750	0
284	20241014	152200	47755510	12750	12750	12750	12750	0
285	20241014	152100	47755510	12750	12750	12750	12750	0
286	20241014	152000	47755510	12750	12750	12750	12750	0
287	20241014	151900	47755510	12750	12750	12750	12750	2
288	20241014	151800	47730010	12760	12760	12760	12760	0
289	20241014	151700	47730010	12760	12760	12760	12760	0
290	20241014	151600	47730010	12760	12760	12760	12760	0
291	20241014	151500	47730010	12760	12760	12760	12760	0
292	20241014	151400	47730010	12760	12760	12760	12760	0
293	20241014	151300	47730010	12760	12760	12760	12760	0
294	20241014	151200	47730010	12760	12760	12760	12760	0
295	20241014	151100	47730010	12760	12770	12770	12760	114
296	20241014	151000	46275360	12760	12760	12760	12760	1
297	20241014	150900	46262600	12770	12770	12770	12770	0
298	20241014	150800	46262600	12770	12770	12770	12770	1
299	20241014	150700	46249830	12770	12770	12770	12770	11
300	20241014	150600	46109360	12770	12770	12770	12770	1
301	20241014	150500	46096590	12770	12770	12770	12770	92
302	20241014	150400	44921750	12760	12760	12760	12760	0
303	20241014	150300	44921750	12760	12760	12760	12760	0
304	20241014	150200	44921750	12760	12760	12760	12760	0
305	20241014	150100	44921750	12760	12770	12770	12760	11
306	20241014	150000	44781370	12770	12750	12770	12750	58
307	20241014	145900	44040730	12760	12760	12760	12760	0
308	20241014	145800	44040730	12760	12760	12760	12760	40
309	20241014	145700	43530330	12770	12770	12770	12770	0
310	20241014	145600	43530330	12770	12770	12770	12770	0
311	20241014	145500	43530330	12770	12770	12770	12770	1
312	20241014	145400	43517560	12770	12770	12770	12770	0
313	20241014	145300	43517560	12770	12770	12770	12770	42
314	20241014	145200	42981220	12760	12760	12760	12760	0
315	20241014	145100	42981220	12760	12760	12760	12760	0
316	20241014	145000	42981220	12760	12760	12760	12760	0
317	20241014	144900	42981220	12760	12760	12760	12760	0
318	20241014	144800	42981220	12760	12760	12760	12760	0
319	20241014	144700	42981220	12760	12760	12760	12760	0
320	20241014	144600	42981220	12760	12760	12760	12760	0
321	20241014	144500	42981220	12760	12760	12760	12760	0
322	20241014	144400	42981220	12760	12760	12760	12760	0
323	20241014	144300	42981220	12760	12760	12760	12760	0
324	20241014	144200	42981220	12760	12750	12760	12750	2
325	20241014	144100	42955710	12770	12770	12770	12770	0
326	20241014	144000	42955710	12770	12770	12770	12770	37
327	20241014	143900	42483220	12780	12780	12780	12780	0
328	20241014	143800	42483220	12780	12780	12780	12780	0
329	20241014	143700	42483220	12780	12780	12780	12780	0
330	20241014	143600	42483220	12780	12780	12780	12780	0
331	20241014	143500	42483220	12780	12780	12780	12780	0
332	20241014	143400	42483220	12780	12780	12780	12780	0
333	20241014	143300	42483220	12780	12770	12780	12770	28
334	20241014	143200	42125650	12770	12770	12770	12770	0
335	20241014	143100	42125650	12770	12770	12770	12770	0
336	20241014	143000	42125650	12770	12770	12770	12770	0
337	20241014	142900	42125650	12770	12770	12770	12770	0
338	20241014	142800	42125650	12770	12770	12770	12770	5
339	20241014	142700	42061800	12770	12770	12770	12770	0
340	20241014	142600	42061800	12770	12770	12770	12770	0
341	20241014	142500	42061800	12770	12770	12770	12770	3
342	20241014	142400	42023490	12770	12770	12770	12770	0
343	20241014	142300	42023490	12770	12770	12770	12770	2
344	20241014	142200	41997950	12770	12770	12770	12760	3
345	20241014	142100	41959650	12760	12760	12760	12760	55
346	20241014	142000	41257850	12760	12760	12760	12760	30
347	20241014	141900	40875050	12760	12760	12760	12760	0
348	20241014	141800	40875050	12760	12760	12760	12760	0
349	20241014	141700	40875050	12760	12760	12760	12760	4
350	20241014	141600	40824010	12760	12760	12760	12760	0
351	20241014	141500	40824010	12760	12760	12760	12760	0
352	20241014	141400	40824010	12760	12760	12760	12750	3
353	20241014	141300	40785740	12750	12750	12760	12750	15
354	20241014	141200	40594460	12750	12750	12750	12750	0
355	20241014	141100	40594460	12750	12750	12750	12750	0
356	20241014	141000	40594460	12750	12750	12750	12750	0
357	20241014	140900	40594460	12750	12750	12750	12750	0
358	20241014	140800	40594460	12750	12750	12750	12750	0
359	20241014	140700	40594460	12750	12750	12750	12750	2
360	20241014	140600	40568960	12760	12760	12760	12760	0
361	20241014	140500	40568960	12760	12760	12760	12760	0
362	20241014	140400	40568960	12760	12760	12760	12760	0
363	20241014	140300	40568960	12760	12760	12760	12760	7
364	20241014	140200	40479640	12760	12760	12760	12760	0
365	20241014	140100	40479640	12760	12760	12760	12760	0
366	20241014	140000	40479640	12760	12760	12760	12760	0
367	20241014	135900	40479640	12760	12760	12760	12760	1
368	20241014	135800	40466880	12760	12760	12760	12760	1
369	20241014	135700	40454120	12760	12760	12760	12760	0
370	20241014	135600	40454120	12760	12760	12760	12760	0
371	20241014	135500	40454120	12760	12760	12760	12760	0
372	20241014	135400	40454120	12760	12760	12760	12760	0
373	20241014	135300	40454120	12760	12760	12760	12760	0
374	20241014	135200	40454120	12760	12760	12760	12760	0
375	20241014	135100	40454120	12760	12760	12760	12760	0
376	20241014	135000	40454120	12760	12760	12760	12760	0
377	20241014	134900	40454120	12760	12760	12760	12750	7
378	20241014	134800	40364830	12750	12750	12750	12750	20
379	20241014	134700	40109830	12740	12740	12740	12740	0
380	20241014	134600	40109830	12740	12740	12740	12740	0
381	20241014	134500	40109830	12740	12740	12740	12740	0
382	20241014	134400	40109830	12740	12740	12740	12740	0
383	20241014	134300	40109830	12740	12740	12740	12740	0
384	20241014	134200	40109830	12740	12740	12740	12740	0
385	20241014	134100	40109830	12740	12740	12740	12740	0
386	20241014	134000	40109830	12740	12740	12740	12740	0
387	20241014	133900	40109830	12740	12740	12740	12740	0
388	20241014	133800	40109830	12740	12740	12740	12740	0
389	20241014	133700	40109830	12740	12740	12740	12740	0
390	20241014	133600	40109830	12740	12740	12740	12740	0
391	20241014	133500	40109830	12740	12740	12740	12740	0
392	20241014	133400	40109830	12740	12740	12740	12740	0
393	20241014	133300	40109830	12740	12740	12740	12740	0
394	20241014	133200	40109830	12740	12740	12740	12740	0
395	20241014	133100	40109830	12740	12740	12740	12740	0
396	20241014	133000	40109830	12740	12740	12740	12740	0
397	20241014	132900	40109830	12740	12740	12740	12740	0
398	20241014	132800	40109830	12740	12740	12740	12740	0
399	20241014	132700	40109830	12740	12740	12740	12740	0
400	20241014	132600	40109830	12740	12740	12740	12740	0
401	20241014	132500	40109830	12740	12740	12740	12740	0
402	20241014	132400	40109830	12740	12740	12740	12740	0
403	20241014	132300	40109830	12740	12740	12740	12740	0
404	20241014	132200	40109830	12740	12740	12740	12740	18
405	20241014	132100	39880510	12740	12740	12740	12740	13
406	20241014	132000	39714890	12750	12750	12750	12750	0
407	20241014	131900	39714890	12750	12750	12750	12750	0
408	20241014	131800	39714890	12750	12750	12750	12750	0
409	20241014	131700	39714890	12750	12750	12750	12750	0
410	20241014	131600	39714890	12750	12750	12750	12750	0
411	20241014	131500	39714890	12750	12750	12750	12750	0
412	20241014	131400	39714890	12750	12750	12750	12750	0
413	20241014	131300	39714890	12750	12750	12750	12750	0
414	20241014	131200	39714890	12750	12750	12750	12750	0
415	20241014	131100	39714890	12750	12750	12750	12750	0
416	20241014	131000	39714890	12750	12750	12750	12750	0
417	20241014	130900	39714890	12750	12750	12750	12750	0
418	20241014	130800	39714890	12750	12750	12750	12750	0
419	20241014	130700	39714890	12750	12750	12750	12750	0
420	20241014	130600	39714890	12750	12750	12750	12750	0
421	20241014	130500	39714890	12750	12750	12750	12750	0
422	20241014	130400	39714890	12750	12750	12750	12750	0
423	20241014	130300	39714890	12750	12750	12750	12750	0
424	20241014	130200	39714890	12750	12750	12750	12750	47
425	20241014	130100	39115640	12750	12750	12750	12750	0
426	20241014	130000	39115640	12750	12750	12750	12750	0
427	20241014	125900	39115640	12750	12750	12750	12750	0
428	20241014	125800	39115640	12750	12750	12750	12750	0
429	20241014	125700	39115640	12750	12750	12750	12750	0
430	20241014	125600	39115640	12750	12750	12750	12750	0
431	20241014	125500	39115640	12750	12750	12750	12750	0
432	20241014	125400	39115640	12750	12750	12750	12750	4
433	20241014	125300	39064640	12750	12750	12750	12750	0
434	20241014	125200	39064640	12750	12760	12760	12750	411
435	20241014	125100	33824380	12760	12760	12760	12760	0
436	20241014	125000	33824380	12760	12760	12760	12760	39
437	20241014	124900	33326740	12760	12760	12760	12760	0
438	20241014	124800	33326740	12760	12760	12760	12760	0
439	20241014	124700	33326740	12760	12760	12760	12760	0
440	20241014	124600	33326740	12760	12760	12760	12760	0
441	20241014	124500	33326740	12760	12760	12760	12760	0
442	20241014	124400	33326740	12760	12760	12760	12760	0
443	20241014	124300	33326740	12760	12760	12760	12760	0
444	20241014	124200	33326740	12760	12760	12760	12760	0
445	20241014	124100	33326740	12760	12760	12760	12760	4
446	20241014	124000	33275700	12770	12770	12770	12770	0
447	20241014	123900	33275700	12770	12770	12770	12770	0
448	20241014	123800	33275700	12770	12770	12770	12770	0
449	20241014	123700	33275700	12770	12770	12770	12770	0
450	20241014	123600	33275700	12770	12770	12770	12770	14
451	20241014	123500	33096920	12770	12770	12770	12770	0
452	20241014	123400	33096920	12770	12770	12770	12770	0
453	20241014	123300	33096920	12770	12770	12770	12770	2
454	20241014	123200	33071380	12770	12770	12770	12770	0
455	20241014	123100	33071380	12770	12770	12770	12770	0
456	20241014	123000	33071380	12770	12770	12770	12770	3
457	20241014	122900	33033070	12770	12770	12770	12770	269
458	20241014	122800	29597940	12770	12770	12770	12770	0
459	20241014	122700	29597940	12770	12770	12770	12770	0
460	20241014	122600	29597940	12770	12770	12770	12770	2
461	20241014	122500	29572400	12780	12780	12780	12780	0
462	20241014	122400	29572400	12780	12780	12780	12780	0
463	20241014	122300	29572400	12780	12780	12780	12780	0
464	20241014	122200	29572400	12780	12780	12780	12780	0
465	20241014	122100	29572400	12780	12780	12780	12770	6
466	20241014	122000	29495760	12750	12740	12750	12740	624
467	20241014	121900	21545990	12740	12740	12740	12740	0
468	20241014	121800	21545990	12740	12740	12740	12740	100
469	20241014	121700	20271990	12740	12740	12740	12740	0
470	20241014	121600	20271990	12740	12740	12740	12740	0
471	20241014	121500	20271990	12740	12740	12740	12740	0
472	20241014	121400	20271990	12740	12740	12740	12740	10
473	20241014	121300	20144590	12740	12740	12740	12740	7
474	20241014	121200	20055410	12730	12730	12730	12730	0
475	20241014	121100	20055410	12730	12730	12730	12730	0
476	20241014	121000	20055410	12730	12730	12730	12730	0
477	20241014	120900	20055410	12730	12730	12730	12730	0
478	20241014	120800	20055410	12730	12730	12730	12730	0
479	20241014	120700	20055410	12730	12730	12730	12730	3
480	20241014	120600	20017220	12740	12740	12740	12740	0
481	20241014	120500	20017220	12740	12740	12740	12740	0
482	20241014	120400	20017220	12740	12740	12740	12740	0
483	20241014	120300	20017220	12740	12740	12740	12740	0
484	20241014	120200	20017220	12740	12740	12740	12740	0
485	20241014	120100	20017220	12740	12740	12740	12740	0
486	20241014	120000	20017220	12740	12740	12740	12740	0
487	20241014	115900	20017220	12740	12740	12740	12740	10
488	20241014	115800	19889820	12740	12740	12740	12740	5
489	20241014	115700	19826120	12740	12740	12740	12740	0
490	20241014	115600	19826120	12740	12740	12740	12740	0
491	20241014	115500	19826120	12740	12740	12740	12740	0
492	20241014	115400	19826120	12740	12740	12740	12740	0
493	20241014	115300	19826120	12740	12740	12740	12740	0
494	20241014	115200	19826120	12740	12770	12770	12740	450
495	20241014	115100	14090040	12770	12770	12770	12770	0
496	20241014	115000	14090040	12770	12770	12770	12770	0
497	20241014	114900	14090040	12770	12770	12770	12770	160
498	20241014	114800	12046840	12780	12780	12780	12780	0
499	20241014	114700	12046840	12780	12780	12780	12780	0
500	20241014	114600	12046840	12780	12780	12780	12780	0
501	20241014	114500	12046840	12780	12780	12780	12780	0
502	20241014	114400	12046840	12780	12780	12780	12780	1
503	20241014	114300	12034060	12780	12780	12780	12780	0
504	20241014	114200	12034060	12780	12780	12780	12780	0
505	20241014	114100	12034060	12780	12780	12780	12780	0
506	20241014	114000	12034060	12780	12780	12780	12780	10
507	20241014	113900	11906260	12780	12780	12780	12780	0
508	20241014	113800	11906260	12780	12780	12780	12780	0
509	20241014	113700	11906260	12780	12780	12780	12780	0
510	20241014	113600	11906260	12780	12780	12780	12780	1
511	20241014	113500	11893480	12790	12790	12790	12790	0
512	20241014	113400	11893480	12790	12790	12790	12790	0
513	20241014	113300	11893480	12790	12790	12790	12790	0
514	20241014	113200	11893480	12790	12790	12790	12790	0
515	20241014	113100	11893480	12790	12790	12790	12790	0
516	20241014	113000	11893480	12790	12790	12790	12790	0
517	20241014	112900	11893480	12790	12790	12790	12790	0
518	20241014	112800	11893480	12790	12790	12790	12790	0
519	20241014	112700	11893480	12790	12770	12790	12770	18
520	20241014	112600	11663600	12790	12790	12790	12790	0
521	20241014	112500	11663600	12790	12790	12790	12790	0
522	20241014	112400	11663600	12790	12790	12790	12790	0
523	20241014	112300	11663600	12790	12790	12790	12790	0
524	20241014	112200	11663600	12790	12790	12790	12790	0
525	20241014	112100	11663600	12790	12790	12790	12790	0
526	20241014	112000	11663600	12790	12790	12790	12790	0
527	20241014	111900	11663600	12790	12780	12790	12780	101
528	20241014	111800	10372790	12780	12780	12780	12780	1
529	20241014	111700	10360010	12780	12780	12780	12780	0
530	20241014	111600	10360010	12780	12780	12780	12780	0
531	20241014	111500	10360010	12780	12780	12780	12780	0
532	20241014	111400	10360010	12780	12780	12780	12780	39
533	20241014	111300	9861590	12770	12770	12770	12770	0
534	20241014	111200	9861590	12770	12770	12770	12770	0
535	20241014	111100	9861590	12770	12770	12770	12770	0
536	20241014	111000	9861590	12770	12770	12770	12770	0
537	20241014	110900	9861590	12770	12770	12770	12770	0
538	20241014	110800	9861590	12770	12770	12770	12770	1
539	20241014	110700	9848820	12770	12770	12770	12770	0
540	20241014	110600	9848820	12770	12770	12770	12770	10
541	20241014	110500	9721120	12770	12770	12770	12770	5
542	20241014	110400	9657270	12770	12770	12770	12770	5
543	20241014	110300	9593420	12780	12780	12780	12780	0
544	20241014	110200	9593420	12780	12780	12780	12780	0
545	20241014	110100	9593420	12780	12780	12780	12780	0
546	20241014	110000	9593420	12780	12780	12780	12780	1
547	20241014	105900	9580640	12770	12770	12770	12770	0
548	20241014	105800	9580640	12770	12770	12770	12770	0
549	20241014	105700	9580640	12770	12770	12770	12770	0
550	20241014	105600	9580640	12770	12770	12770	12770	0
551	20241014	105500	9580640	12770	12770	12770	12770	0
552	20241014	105400	9580640	12770	12770	12770	12770	0
553	20241014	105300	9580640	12770	12770	12770	12770	0
554	20241014	105200	9580640	12770	12770	12770	12770	0
555	20241014	105100	9580640	12770	12770	12770	12770	14
556	20241014	105000	9401860	12780	12780	12780	12780	0
557	20241014	104900	9401860	12780	12780	12780	12780	0
558	20241014	104800	9401860	12780	12780	12780	12780	0
559	20241014	104700	9401860	12780	12780	12780	12780	0
560	20241014	104600	9401860	12780	12780	12780	12780	0
561	20241014	104500	9401860	12780	12780	12780	12780	0
562	20241014	104400	9401860	12780	12780	12780	12780	0
563	20241014	104300	9401860	12780	12780	12780	12780	0
564	20241014	104200	9401860	12780	12780	12780	12780	0
565	20241014	104100	9401860	12780	12780	12780	12780	0
566	20241014	104000	9401860	12780	12780	12780	12780	0
567	20241014	103900	9401860	12780	12780	12780	12780	0
568	20241014	103800	9401860	12780	12780	12780	12780	0
569	20241014	103700	9401860	12780	12780	12780	12780	0
570	20241014	103600	9401860	12780	12780	12780	12780	0
571	20241014	103500	9401860	12780	12780	12780	12780	1
572	20241014	103400	9389080	12780	12780	12780	12780	1
573	20241014	103300	9376300	12780	12780	12780	12780	0
574	20241014	103200	9376300	12780	12780	12780	12780	2
575	20241014	103100	9350740	12780	12780	12780	12780	0
576	20241014	103000	9350740	12780	12780	12780	12780	0
577	20241014	102900	9350740	12780	12780	12780	12780	1
578	20241014	102800	9337960	12780	12780	12780	12780	0
579	20241014	102700	9337960	12780	12780	12780	12780	0
580	20241014	102600	9337960	12780	12780	12780	12780	0
581	20241014	102500	9337960	12780	12780	12780	12780	0
582	20241014	102400	9337960	12780	12780	12780	12780	0
583	20241014	102300	9337960	12780	12780	12780	12780	0
584	20241014	102200	9337960	12780	12780	12780	12780	0
585	20241014	102100	9337960	12780	12780	12780	12780	0
586	20241014	102000	9337960	12780	12780	12780	12780	0
587	20241014	101900	9337960	12780	12780	12780	12780	30
588	20241014	101800	8954560	12780	12780	12780	12780	7
589	20241014	101700	8865100	12780	12780	12780	12780	0
590	20241014	101600	8865100	12780	12770	12780	12770	235
591	20241014	101500	5862390	12770	12770	12770	12770	0
592	20241014	101400	5862390	12770	12770	12770	12770	30
593	20241014	101300	5479290	12770	12770	12770	12770	2
594	20241014	101200	5453750	12770	12770	12770	12770	1
595	20241014	101100	5440980	12770	12770	12770	12770	2
596	20241014	101000	5415440	12770	12770	12770	12770	0
597	20241014	100900	5415440	12770	12770	12770	12770	0
598	20241014	100800	5415440	12770	12770	12770	12770	3
599	20241014	100700	5377130	12770	12770	12770	12770	8
600	20241014	100600	5274970	12760	12760	12760	12760	0
601	20241014	100500	5274970	12760	12760	12760	12760	0
602	20241014	100400	5274970	12760	12770	12770	12760	13
603	20241014	100300	5109080	12770	12770	12770	12770	0
604	20241014	100200	5109080	12770	12770	12770	12770	4
605	20241014	100100	5058000	12770	12770	12770	12770	0
606	20241014	100000	5058000	12770	12770	12770	12770	4
607	20241014	095900	5006920	12770	12770	12770	12770	10
608	20241014	095800	4879220	12770	12770	12770	12770	20
609	20241014	095700	4623820	12770	12770	12770	12770	0
610	20241014	095600	4623820	12770	12760	12770	12760	11
611	20241014	095500	4483360	12760	12760	12760	12760	1
612	20241014	095400	4470600	12770	12770	12770	12770	0
613	20241014	095300	4470600	12770	12770	12770	12770	0
614	20241014	095200	4470600	12770	12770	12770	12770	0
615	20241014	095100	4470600	12770	12770	12770	12770	0
616	20241014	095000	4470600	12770	12770	12770	12770	1
617	20241014	094900	4457830	12770	12770	12770	12770	0
618	20241014	094800	4457830	12770	12770	12770	12770	0
619	20241014	094700	4457830	12770	12770	12770	12770	8
620	20241014	094600	4355670	12780	12770	12780	12770	11
621	20241014	094500	4215130	12770	12770	12770	12770	1
622	20241014	094400	4202360	12770	12770	12770	12770	4
623	20241014	094300	4151280	12770	12770	12770	12770	0
624	20241014	094200	4151280	12770	12770	12770	12770	5
625	20241014	094100	4087430	12780	12780	12780	12780	0
626	20241014	094000	4087430	12780	12780	12780	12780	0
627	20241014	093900	4087430	12780	12780	12780	12780	0
628	20241014	093800	4087430	12780	12760	12780	12760	60
629	20241014	093700	3320660	12780	12770	12780	12770	47
630	20241014	093600	2720010	12760	12760	12760	12760	0
631	20241014	093500	2720010	12760	12760	12760	12760	0
632	20241014	093400	2720010	12760	12760	12760	12760	30
633	20241014	093300	2337210	12760	12760	12760	12760	0
634	20241014	093200	2337210	12760	12760	12760	12760	0
635	20241014	093100	2337210	12760	12760	12760	12760	0
636	20241014	093000	2337210	12760	12760	12760	12760	0
637	20241014	092900	2337210	12760	12760	12760	12760	0
638	20241014	092800	2337210	12760	12760	12760	12760	0
639	20241014	092700	2337210	12760	12760	12760	12760	0
640	20241014	092600	2337210	12760	12760	12760	12760	0
641	20241014	092500	2337210	12760	12760	12760	12760	0
642	20241014	092400	2337210	12760	12760	12760	12760	34
643	20241014	092300	1903370	12790	12790	12790	12790	0
644	20241014	092200	1903370	12790	12790	12790	12790	0
645	20241014	092100	1903370	12790	12790	12790	12790	0
646	20241014	092000	1903370	12790	12790	12790	12790	0
647	20241014	091900	1903370	12790	12760	12790	12760	3
648	20241014	091800	1865060	12790	12790	12790	12790	0
649	20241014	091700	1865060	12790	12760	12790	12760	38
650	20241014	091600	1379070	12790	12790	12790	12790	0
651	20241014	091500	1379070	12790	12790	12790	12790	0
652	20241014	091400	1379070	12790	12760	12790	12760	2
653	20241014	091300	1353520	12760	12760	12760	12760	0
654	20241014	091200	1353520	12760	12770	12790	12750	10
655	20241014	091100	1225830	12780	12780	12780	12780	4
656	20241014	091000	1174710	12790	12790	12790	12790	1
657	20241014	090900	1161920	12790	12790	12790	12790	0
658	20241014	090800	1161920	12790	12790	12790	12790	21
659	20241014	090700	893330	12750	12770	12770	12750	51
660	20241014	090600	243000	12780	12780	12780	12780	0
661	20241014	090500	243000	12780	12780	12780	12780	0
662	20241014	090400	243000	12780	12780	12780	12780	0
663	20241014	090300	243000	12780	12790	12790	12780	4
664	20241014	090200	191850	12790	12790	12790	12790	0
665	20241014	090100	191850	12790	12790	12790	12790	0
666	20241014	090000	191850	12790	12790	12790	12790	15