KissMeData/102460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201100	177156750	13900	13900	13900	13900	458
3	20241010	201000	177156750	13900	13900	13900	13900	0
4	20241010	200900	177156750	13900	13900	13900	13900	0
5	20241010	200800	177156750	13900	13900	13900	13900	0
6	20241010	200700	177156750	13900	13900	13900	13900	0
7	20241010	200600	177156750	13900	13900	13900	13900	0
8	20241010	200500	177156750	13900	13900	13900	13900	0
9	20241010	200400	177156750	13900	13900	13900	13900	0
10	20241010	200300	177156750	13900	13900	13900	13900	0
11	20241010	200200	177156750	13900	13900	13900	13900	0
12	20241010	200100	177156750	13900	13900	13900	13900	0
13	20241010	200000	177156750	13900	13900	13900	13900	0
14	20241010	195900	177156750	13900	13900	13900	13900	0
15	20241010	195800	177156750	13900	13900	13900	13900	0
16	20241010	195700	177156750	13900	13900	13900	13900	0
17	20241010	195600	177156750	13900	13900	13900	13900	0
18	20241010	195500	177156750	13900	13900	13900	13900	0
19	20241010	195400	177156750	13900	13900	13900	13900	0
20	20241010	195300	177156750	13900	13900	13900	13900	0
21	20241010	195200	177156750	13900	13900	13900	13900	0
22	20241010	195100	177156750	13900	13900	13900	13900	0
23	20241010	195000	177156750	13900	13900	13900	13900	0
24	20241010	194900	177156750	13900	13900	13900	13900	0
25	20241010	194800	177156750	13900	13900	13900	13900	0
26	20241010	194700	177156750	13900	13900	13900	13900	0
27	20241010	194600	177156750	13900	13900	13900	13900	0
28	20241010	194500	177156750	13900	13900	13900	13900	0
29	20241010	194400	177156750	13900	13900	13900	13900	0
30	20241010	194300	177156750	13900	13900	13900	13900	0
31	20241010	194200	177156750	13900	13900	13900	13900	0
32	20241010	194100	177156750	13900	13900	13900	13900	458
33	20241010	194000	177156750	13900	13900	13900	13900	0
34	20241010	193900	177156750	13900	13900	13900	13900	0
35	20241010	193800	177156750	13900	13900	13900	13900	0
36	20241010	193700	177156750	13900	13900	13900	13900	0
37	20241010	193600	177156750	13900	13900	13900	13900	0
38	20241010	193500	177156750	13900	13900	13900	13900	0
39	20241010	193400	177156750	13900	13900	13900	13900	0
40	20241010	193300	177156750	13900	13900	13900	13900	0
41	20241010	193200	177156750	13900	13900	13900	13900	0
42	20241010	193100	177156750	13900	13900	13900	13900	0
43	20241010	193000	177156750	13900	13900	13900	13900	0
44	20241010	192900	177156750	13900	13900	13900	13900	0
45	20241010	192800	177156750	13900	13900	13900	13900	0
46	20241010	192700	177156750	13900	13900	13900	13900	0
47	20241010	192600	177156750	13900	13900	13900	13900	0
48	20241010	192500	177156750	13900	13900	13900	13900	0
49	20241010	192400	177156750	13900	13900	13900	13900	0
50	20241010	192300	177156750	13900	13900	13900	13900	0
51	20241010	192200	177156750	13900	13900	13900	13900	0
52	20241010	192100	177156750	13900	13900	13900	13900	0
53	20241010	192000	177156750	13900	13900	13900	13900	0
54	20241010	191900	177156750	13900	13900	13900	13900	0
55	20241010	191800	177156750	13900	13900	13900	13900	0
56	20241010	191700	177156750	13900	13900	13900	13900	0
57	20241010	191600	177156750	13900	13900	13900	13900	0
58	20241010	191500	177156750	13900	13900	13900	13900	0
59	20241010	191400	177156750	13900	13900	13900	13900	0
60	20241010	191300	177156750	13900	13900	13900	13900	0
61	20241010	191200	177156750	13900	13900	13900	13900	0
62	20241010	191100	177156750	13900	13900	13900	13900	458
63	20241010	191000	177156750	13900	13900	13900	13900	0
64	20241010	190900	177156750	13900	13900	13900	13900	0
65	20241010	190800	177156750	13900	13900	13900	13900	0
66	20241010	190700	177156750	13900	13900	13900	13900	0
67	20241010	190600	177156750	13900	13900	13900	13900	0
68	20241010	190500	177156750	13900	13900	13900	13900	0
69	20241010	190400	177156750	13900	13900	13900	13900	0
70	20241010	190300	177156750	13900	13900	13900	13900	0
71	20241010	190200	177156750	13900	13900	13900	13900	0
72	20241010	190100	177156750	13900	13900	13900	13900	0
73	20241010	190000	177156750	13900	13900	13900	13900	0
74	20241010	185900	177156750	13900	13900	13900	13900	0
75	20241010	185800	177156750	13900	13900	13900	13900	0
76	20241010	185700	177156750	13900	13900	13900	13900	0
77	20241010	185600	177156750	13900	13900	13900	13900	0
78	20241010	185500	177156750	13900	13900	13900	13900	0
79	20241010	185400	177156750	13900	13900	13900	13900	0
80	20241010	185300	177156750	13900	13900	13900	13900	0
81	20241010	185200	177156750	13900	13900	13900	13900	0
82	20241010	185100	177156750	13900	13900	13900	13900	0
83	20241010	185000	177156750	13900	13900	13900	13900	0
84	20241010	184900	177156750	13900	13900	13900	13900	0
85	20241010	184800	177156750	13900	13900	13900	13900	0
86	20241010	184700	177156750	13900	13900	13900	13900	0
87	20241010	184600	177156750	13900	13900	13900	13900	0
88	20241010	184500	177156750	13900	13900	13900	13900	0
89	20241010	184400	177156750	13900	13900	13900	13900	0
90	20241010	184300	177156750	13900	13900	13900	13900	0
91	20241010	184200	177156750	13900	13900	13900	13900	0
92	20241010	184100	177156750	13900	13900	13900	13900	458
93	20241010	184000	177156750	13900	13900	13900	13900	0
94	20241010	183900	177156750	13900	13900	13900	13900	0
95	20241010	183800	177156750	13900	13900	13900	13900	0
96	20241010	183700	177156750	13900	13900	13900	13900	0
97	20241010	183600	177156750	13900	13900	13900	13900	0
98	20241010	183500	177156750	13900	13900	13900	13900	0
99	20241010	183400	177156750	13900	13900	13900	13900	0
100	20241010	183300	177156750	13900	13900	13900	13900	0
101	20241010	183200	177156750	13900	13900	13900	13900	0
102	20241010	183100	177156750	13900	13900	13900	13900	0
103	20241010	183000	177156750	13900	13900	13900	13900	0
104	20241010	182900	177156750	13900	13900	13900	13900	0
105	20241010	182800	177156750	13900	13900	13900	13900	0
106	20241010	182700	177156750	13900	13900	13900	13900	0
107	20241010	182600	177156750	13900	13900	13900	13900	0
108	20241010	182500	177156750	13900	13900	13900	13900	0
109	20241010	182400	177156750	13900	13900	13900	13900	0
110	20241010	182300	177156750	13900	13900	13900	13900	0
111	20241010	182200	177156750	13900	13900	13900	13900	0
112	20241010	182100	177156750	13900	13900	13900	13900	0
113	20241010	182000	177156750	13900	13900	13900	13900	0
114	20241010	181900	177156750	13900	13900	13900	13900	0
115	20241010	181800	177156750	13900	13900	13900	13900	0
116	20241010	181700	177156750	13900	13900	13900	13900	0
117	20241010	181600	177156750	13900	13900	13900	13900	0
118	20241010	181500	177156750	13900	13900	13900	13900	0
119	20241010	181400	177156750	13900	13900	13900	13900	0
120	20241010	181300	177156750	13900	13900	13900	13900	0
121	20241010	181200	177156750	13900	13900	13900	13900	0
122	20241010	181100	177156750	13900	13900	13900	13900	458
123	20241010	181000	177156750	13900	13900	13900	13900	0
124	20241010	180900	177156750	13900	13900	13900	13900	0
125	20241010	180800	177156750	13900	13900	13900	13900	0
126	20241010	180700	177156750	13900	13900	13900	13900	0
127	20241010	180600	177156750	13900	13900	13900	13900	0
128	20241010	180500	177156750	13900	13900	13900	13900	0
129	20241010	180400	177156750	13900	13900	13900	13900	0
130	20241010	180300	177156750	13900	13900	13900	13900	0
131	20241010	180200	177156750	13900	13900	13900	13900	0
132	20241010	180100	177156750	13900	13900	13900	13900	0
133	20241010	180000	177156750	13900	13900	13900	13900	0
134	20241010	175900	177156750	13900	13900	13900	13900	0
135	20241010	175800	177156750	13900	13900	13900	13900	0
136	20241010	175700	177156750	13900	13900	13900	13900	0
137	20241010	175600	177156750	13900	13900	13900	13900	0
138	20241010	175500	177156750	13900	13900	13900	13900	0
139	20241010	175400	177156750	13900	13900	13900	13900	0
140	20241010	175300	177156750	13900	13900	13900	13900	0
141	20241010	175200	177156750	13900	13900	13900	13900	0
142	20241010	175100	177156750	13900	13900	13900	13900	0
143	20241010	175000	177156750	13900	13900	13900	13900	0
144	20241010	174900	177156750	13900	13900	13900	13900	0
145	20241010	174800	177156750	13900	13900	13900	13900	0
146	20241010	174700	177156750	13900	13900	13900	13900	0
147	20241010	174600	177156750	13900	13900	13900	13900	0
148	20241010	174500	177156750	13900	13900	13900	13900	0
149	20241010	174400	177156750	13900	13900	13900	13900	0
150	20241010	174300	177156750	13900	13900	13900	13900	0
151	20241010	174200	177156750	13900	13900	13900	13900	0
152	20241010	174100	177156750	13900	13900	13900	13900	458
153	20241010	174000	177156750	13900	13900	13900	13900	0
154	20241010	173900	177156750	13900	13900	13900	13900	0
155	20241010	173800	177156750	13900	13900	13900	13900	0
156	20241010	173700	177156750	13900	13900	13900	13900	0
157	20241010	173600	177156750	13900	13900	13900	13900	0
158	20241010	173500	177156750	13900	13900	13900	13900	0
159	20241010	173400	177156750	13900	13900	13900	13900	0
160	20241010	173300	177156750	13900	13900	13900	13900	0
161	20241010	173200	177156750	13900	13900	13900	13900	0
162	20241010	173100	177156750	13900	13900	13900	13900	0
163	20241010	173000	177156750	13900	13900	13900	13900	0
164	20241010	172900	177156750	13900	13900	13900	13900	0
165	20241010	172800	177156750	13900	13900	13900	13900	0
166	20241010	172700	177156750	13900	13900	13900	13900	0
167	20241010	172600	177156750	13900	13900	13900	13900	0
168	20241010	172500	177156750	13900	13900	13900	13900	0
169	20241010	172400	177156750	13900	13900	13900	13900	0
170	20241010	172300	177156750	13900	13900	13900	13900	0
171	20241010	172200	177156750	13900	13900	13900	13900	0
172	20241010	172100	177156750	13900	13900	13900	13900	0
173	20241010	172000	177156750	13900	13900	13900	13900	0
174	20241010	171900	177156750	13900	13900	13900	13900	0
175	20241010	171800	177156750	13900	13900	13900	13900	0
176	20241010	171700	177156750	13900	13900	13900	13900	0
177	20241010	171600	177156750	13900	13900	13900	13900	0
178	20241010	171500	177156750	13900	13900	13900	13900	0
179	20241010	171400	177156750	13900	13900	13900	13900	0
180	20241010	171300	177156750	13900	13900	13900	13900	0
181	20241010	171200	177156750	13900	13900	13900	13900	0
182	20241010	171100	177156750	13900	13900	13900	13900	458
183	20241010	171000	177156750	13900	13900	13900	13900	0
184	20241010	170900	177156750	13900	13900	13900	13900	0
185	20241010	170800	177156750	13900	13900	13900	13900	0
186	20241010	170700	177156750	13900	13900	13900	13900	0
187	20241010	170600	177156750	13900	13900	13900	13900	0
188	20241010	170500	177156750	13900	13900	13900	13900	0
189	20241010	170400	177156750	13900	13900	13900	13900	0
190	20241010	170300	177156750	13900	13900	13900	13900	0
191	20241010	170200	177156750	13900	13900	13900	13900	0
192	20241010	170100	177156750	13900	13900	13900	13900	0
193	20241010	170000	177156750	13900	13900	13900	13900	0
194	20241010	165900	177156750	13900	13900	13900	13900	0
195	20241010	165800	177156750	13900	13900	13900	13900	0
196	20241010	165700	177156750	13900	13900	13900	13900	0
197	20241010	165600	177156750	13900	13900	13900	13900	0
198	20241010	165500	177156750	13900	13900	13900	13900	0
199	20241010	165400	177156750	13900	13900	13900	13900	0
200	20241010	165300	177156750	13900	13900	13900	13900	0
201	20241010	165200	177156750	13900	13900	13900	13900	0
202	20241010	165100	177156750	13900	13900	13900	13900	0
203	20241010	165000	177156750	13900	13900	13900	13900	0
204	20241010	164900	177156750	13900	13900	13900	13900	0
205	20241010	164800	177156750	13900	13900	13900	13900	0
206	20241010	164700	177156750	13900	13900	13900	13900	0
207	20241010	164600	177156750	13900	13900	13900	13900	0
208	20241010	164500	177156750	13900	13900	13900	13900	0
209	20241010	164400	177156750	13900	13900	13900	13900	0
210	20241010	164300	177156750	13900	13900	13900	13900	0
211	20241010	164200	177156750	13900	13900	13900	13900	0
212	20241010	164100	177156750	13900	13900	13900	13900	458
213	20241010	164000	177156750	13900	13900	13900	13900	0
214	20241010	163900	177156750	13900	13900	13900	13900	0
215	20241010	163800	177156750	13900	13900	13900	13900	0
216	20241010	163700	177156750	13900	13900	13900	13900	0
217	20241010	163600	177156750	13900	13900	13900	13900	0
218	20241010	163500	177156750	13900	13900	13900	13900	0
219	20241010	163400	177156750	13900	13900	13900	13900	0
220	20241010	163300	177156750	13900	13900	13900	13900	0
221	20241010	163200	177156750	13900	13900	13900	13900	0
222	20241010	163100	177156750	13900	13900	13900	13900	0
223	20241010	163000	177156750	13900	13900	13900	13900	0
224	20241010	162900	177156750	13900	13900	13900	13900	0
225	20241010	162800	177156750	13900	13900	13900	13900	0
226	20241010	162700	177156750	13900	13900	13900	13900	0
227	20241010	162600	177156750	13900	13900	13900	13900	0
228	20241010	162500	177156750	13900	13900	13900	13900	0
229	20241010	162400	177156750	13900	13900	13900	13900	0
230	20241010	162300	177156750	13900	13900	13900	13900	0
231	20241010	162200	177156750	13900	13900	13900	13900	0
232	20241010	162100	177156750	13900	13900	13900	13900	0
233	20241010	162000	177156750	13900	13900	13900	13900	0
234	20241010	161900	177156750	13900	13900	13900	13900	0
235	20241010	161800	177156750	13900	13900	13900	13900	0
236	20241010	161700	177156750	13900	13900	13900	13900	0
237	20241010	161600	177156750	13900	13900	13900	13900	0
238	20241010	161500	177156750	13900	13900	13900	13900	0
239	20241010	161400	177156750	13900	13900	13900	13900	0
240	20241010	161300	177156750	13900	13900	13900	13900	0
241	20241010	161200	177156750	13900	13900	13900	13900	0
242	20241010	161100	177156750	13900	13900	13900	13900	458
243	20241010	161000	177156750	13900	13900	13900	13900	0
244	20241010	160900	177156750	13900	13900	13900	13900	0
245	20241010	160800	177156750	13900	13900	13900	13900	0
246	20241010	160700	177156750	13900	13900	13900	13900	0
247	20241010	160600	177156750	13900	13900	13900	13900	0
248	20241010	160500	177156750	13900	13900	13900	13900	0
249	20241010	160400	177156750	13900	13900	13900	13900	0
250	20241010	160300	177156750	13900	13900	13900	13900	0
251	20241010	160200	177156750	13900	13900	13900	13900	0
252	20241010	160100	177156750	13900	13900	13900	13900	0
253	20241010	160000	177156750	13900	13900	13900	13900	0
254	20241010	155900	177156750	13900	13900	13900	13900	0
255	20241010	155800	177156750	13900	13900	13900	13900	0
256	20241010	155700	177156750	13900	13900	13900	13900	0
257	20241010	155600	177156750	13900	13900	13900	13900	0
258	20241010	155500	177156750	13900	13900	13900	13900	0
259	20241010	155400	177156750	13900	13900	13900	13900	0
260	20241010	155300	177156750	13900	13900	13900	13900	0
261	20241010	155200	177156750	13900	13900	13900	13900	0
262	20241010	155100	177156750	13900	13900	13900	13900	0
263	20241010	155000	177156750	13900	13900	13900	13900	0
264	20241010	154900	177156750	13900	13900	13900	13900	0
265	20241010	154800	177156750	13900	13900	13900	13900	0
266	20241010	154700	177156750	13900	13900	13900	13900	0
267	20241010	154600	177156750	13900	13900	13900	13900	0
268	20241010	154500	177156750	13900	13900	13900	13900	0
269	20241010	154400	177156750	13900	13900	13900	13900	0
270	20241010	154300	177156750	13900	13900	13900	13900	0
271	20241010	154200	177156750	13900	13900	13900	13900	0
272	20241010	154100	177156750	13900	13900	13900	13900	458
273	20241010	154000	177156750	13900	13900	13900	13900	0
274	20241010	153900	177156750	13900	13900	13900	13900	0
275	20241010	153800	177156750	13900	13900	13900	13900	0
276	20241010	153700	177156750	13900	13900	13900	13900	0
277	20241010	153600	177156750	13900	13900	13900	13900	0
278	20241010	153500	177156750	13900	13900	13900	13900	0
279	20241010	153400	177156750	13900	13900	13900	13900	0
280	20241010	153300	177156750	13900	13900	13900	13900	0
281	20241010	153200	177156750	13900	13900	13900	13900	0
282	20241010	153100	177156750	13900	13900	13900	13900	0
283	20241010	153000	177156750	13900	13900	13900	13900	458
284	20241010	152900	170790550	13900	13900	13900	13900	0
285	20241010	152800	170790550	13900	13900	13900	13900	0
286	20241010	152700	170790550	13900	13900	13900	13900	0
287	20241010	152600	170790550	13900	13900	13900	13900	0
288	20241010	152500	170790550	13900	13900	13900	13900	0
289	20241010	152400	170790550	13900	13900	13900	13900	0
290	20241010	152300	170790550	13900	13900	13900	13900	0
291	20241010	152200	170790550	13900	13900	13900	13900	0
292	20241010	152100	170790550	13900	13900	13900	13900	0
293	20241010	152000	170790550	13900	13900	13900	13900	0
294	20241010	151900	170790550	13900	13900	13900	13900	0
295	20241010	151800	170790550	13900	13900	13900	13900	0
296	20241010	151700	170790550	13900	13890	13900	13890	25
297	20241010	151600	170443210	13820	13840	13840	13820	503
298	20241010	151500	163490850	13890	13890	13890	13890	1
299	20241010	151400	163476960	13840	13850	13850	13840	389
300	20241010	151300	158090210	13850	13850	13850	13850	0
301	20241010	151200	158090210	13850	13860	13860	13850	18
302	20241010	151100	157840900	13890	13890	13890	13890	0
303	20241010	151000	157840900	13890	13890	13890	13890	1
304	20241010	150900	157827010	13860	13860	13860	13860	0
305	20241010	150800	157827010	13860	13860	13860	13860	0
306	20241010	150700	157827010	13860	13860	13860	13860	0
307	20241010	150600	157827010	13860	13860	13860	13860	86
308	20241010	150500	156635050	13900	13900	13900	13900	0
309	20241010	150400	156635050	13900	13900	13900	13900	0
310	20241010	150300	156635050	13900	13860	13900	13860	68
311	20241010	150200	155689930	13890	13860	13890	13860	133
312	20241010	150100	153844780	13820	13820	13820	13820	0
313	20241010	150000	153844780	13820	13820	13820	13820	0
314	20241010	145900	153844780	13820	13820	13820	13820	50
315	20241010	145800	153153780	13830	13830	13830	13830	96
316	20241010	145700	151826100	13860	13820	13860	13820	217
317	20241010	145600	148820160	13840	13840	13840	13840	0
318	20241010	145500	148820160	13840	13840	13840	13840	0
319	20241010	145400	148820160	13840	13840	13840	13840	0
320	20241010	145300	148820160	13840	13840	13840	13840	0
321	20241010	145200	148820160	13840	13820	13840	13820	267
322	20241010	145100	145126490	13810	13820	13820	13810	713
323	20241010	145000	135273790	13790	13790	13790	13790	0
324	20241010	144900	135273790	13790	13790	13790	13790	0
325	20241010	144800	135273790	13790	13790	13790	13790	0
326	20241010	144700	135273790	13790	13790	13790	13790	10
327	20241010	144600	135135890	13800	13800	13800	13800	0
328	20241010	144500	135135890	13800	13800	13800	13800	0
329	20241010	144400	135135890	13800	13780	13800	13780	185
330	20241010	144300	132584980	13750	13750	13750	13750	0
331	20241010	144200	132584980	13750	13750	13750	13750	0
332	20241010	144100	132584980	13750	13750	13750	13750	0
333	20241010	144000	132584980	13750	13750	13750	13750	0
334	20241010	143900	132584980	13750	13790	13790	13750	121
335	20241010	143800	130917930	13800	13800	13800	13800	0
336	20241010	143700	130917930	13800	13800	13800	13800	0
337	20241010	143600	130917930	13800	13800	13800	13800	0
338	20241010	143500	130917930	13800	13800	13800	13800	0
339	20241010	143400	130917930	13800	13800	13800	13800	0
340	20241010	143300	130917930	13800	13800	13800	13800	1
341	20241010	143200	130904130	13790	13790	13790	13790	1
342	20241010	143100	130890340	13790	13790	13790	13790	0
343	20241010	143000	130890340	13790	13790	13790	13790	0
344	20241010	142900	130890340	13790	13790	13790	13790	0
345	20241010	142800	130890340	13790	13790	13790	13790	0
346	20241010	142700	130890340	13790	13790	13790	13790	0
347	20241010	142600	130890340	13790	13790	13790	13790	0
348	20241010	142500	130890340	13790	13790	13790	13790	0
349	20241010	142400	130890340	13790	13790	13790	13790	0
350	20241010	142300	130890340	13790	13790	13790	13790	37
351	20241010	142200	130380110	13790	13790	13790	13790	0
352	20241010	142100	130380110	13790	13790	13790	13790	1
353	20241010	142000	130366320	13790	13790	13790	13790	0
354	20241010	141900	130366320	13790	13790	13790	13790	0
355	20241010	141800	130366320	13790	13790	13790	13790	0
356	20241010	141700	130366320	13790	13790	13790	13790	0
357	20241010	141600	130366320	13790	13790	13790	13790	90
358	20241010	141500	129125220	13800	13800	13800	13800	0
359	20241010	141400	129125220	13800	13800	13800	13800	0
360	20241010	141300	129125220	13800	13800	13800	13800	5
361	20241010	141200	129056220	13770	13770	13770	13770	0
362	20241010	141100	129056220	13770	13770	13770	13770	17
363	20241010	141000	128822130	13780	13780	13780	13780	0
364	20241010	140900	128822130	13780	13780	13780	13780	0
365	20241010	140800	128822130	13780	13780	13780	13780	0
366	20241010	140700	128822130	13780	13780	13780	13780	0
367	20241010	140600	128822130	13780	13780	13780	13780	89
368	20241010	140500	127595710	13780	13780	13780	13780	0
369	20241010	140400	127595710	13780	13780	13780	13780	0
370	20241010	140300	127595710	13780	13760	13780	13760	2
371	20241010	140200	127568170	13760	13760	13760	13760	0
372	20241010	140100	127568170	13760	13760	13760	13760	0
373	20241010	140000	127568170	13760	13760	13760	13760	0
374	20241010	135900	127568170	13760	13760	13760	13760	0
375	20241010	135800	127568170	13760	13760	13760	13760	0
376	20241010	135700	127568170	13760	13760	13760	13760	0
377	20241010	135600	127568170	13760	13760	13760	13760	0
378	20241010	135500	127568170	13760	13760	13760	13760	0
379	20241010	135400	127568170	13760	13760	13760	13760	0
380	20241010	135300	127568170	13760	13760	13760	13760	3
381	20241010	135200	127526890	13760	13760	13760	13760	0
382	20241010	135100	127526890	13760	13760	13760	13760	100
383	20241010	135000	126150890	13760	13760	13760	13760	0
384	20241010	134900	126150890	13760	13760	13760	13760	0
385	20241010	134800	126150890	13760	13760	13760	13760	0
386	20241010	134700	126150890	13760	13760	13760	13760	0
387	20241010	134600	126150890	13760	13760	13760	13760	0
388	20241010	134500	126150890	13760	13760	13760	13760	0
389	20241010	134400	126150890	13760	13760	13760	13760	0
390	20241010	134300	126150890	13760	13760	13760	13760	655
391	20241010	134200	117138090	13760	13760	13760	13760	10
392	20241010	134100	117000490	13730	13730	13730	13730	0
393	20241010	134000	117000490	13730	13730	13730	13730	0
394	20241010	133900	117000490	13730	13730	13730	13730	0
395	20241010	133800	117000490	13730	13750	13750	13730	50
396	20241010	133700	116313900	13760	13760	13760	13760	0
397	20241010	133600	116313900	13760	13760	13760	13760	0
398	20241010	133500	116313900	13760	13760	13760	13760	0
399	20241010	133400	116313900	13760	13760	13760	13760	0
400	20241010	133300	116313900	13760	13760	13760	13760	0
401	20241010	133200	116313900	13760	13760	13760	13760	0
402	20241010	133100	116313900	13760	13760	13760	13760	0
403	20241010	133000	116313900	13760	13760	13760	13760	0
404	20241010	132900	116313900	13760	13760	13760	13760	0
405	20241010	132800	116313900	13760	13760	13760	13760	0
406	20241010	132700	116313900	13760	13760	13760	13760	1
407	20241010	132600	116300140	13760	13760	13760	13760	0
408	20241010	132500	116300140	13760	13760	13760	13760	2
409	20241010	132400	116272620	13760	13760	13760	13760	0
410	20241010	132300	116272620	13760	13760	13760	13760	0
411	20241010	132200	116272620	13760	13760	13760	13760	0
412	20241010	132100	116272620	13760	13760	13760	13760	0
413	20241010	132000	116272620	13760	13760	13760	13760	0
414	20241010	131900	116272620	13760	13760	13760	13760	0
415	20241010	131800	116272620	13760	13760	13760	13760	0
416	20241010	131700	116272620	13760	13760	13760	13760	100
417	20241010	131600	114896620	13760	13760	13760	13760	0
418	20241010	131500	114896620	13760	13760	13760	13760	0
419	20241010	131400	114896620	13760	13760	13760	13760	0
420	20241010	131300	114896620	13760	13760	13760	13760	0
421	20241010	131200	114896620	13760	13760	13760	13760	0
422	20241010	131100	114896620	13760	13760	13760	13760	0
423	20241010	131000	114896620	13760	13760	13760	13760	0
424	20241010	130900	114896620	13760	13760	13760	13760	0
425	20241010	130800	114896620	13760	13750	13760	13750	461
426	20241010	130700	108555580	13750	13750	13750	13750	0
427	20241010	130600	108555580	13750	13750	13750	13750	0
428	20241010	130500	108555580	13750	13750	13750	13750	131
429	20241010	130400	106754330	13730	13780	13780	13730	1000
430	20241010	130300	93011780	13800	13800	13800	13800	0
431	20241010	130200	93011780	13800	13800	13800	13800	0
432	20241010	130100	93011780	13800	13800	13800	13800	0
433	20241010	130000	93011780	13800	13800	13800	13800	0
434	20241010	125900	93011780	13800	13800	13800	13800	0
435	20241010	125800	93011780	13800	13800	13800	13800	0
436	20241010	125700	93011780	13800	13800	13800	13800	0
437	20241010	125600	93011780	13800	13800	13800	13800	0
438	20241010	125500	93011780	13800	13800	13800	13800	0
439	20241010	125400	93011780	13800	13800	13800	13800	0
440	20241010	125300	93011780	13800	13800	13800	13800	0
441	20241010	125200	93011780	13800	13800	13800	13800	0
442	20241010	125100	93011780	13800	13800	13800	13800	0
443	20241010	125000	93011780	13800	13780	13800	13780	10
444	20241010	124900	92873960	13780	13780	13780	13780	1
445	20241010	124800	92860180	13780	13780	13780	13780	0
446	20241010	124700	92860180	13780	13780	13780	13780	0
447	20241010	124600	92860180	13780	13780	13780	13780	0
448	20241010	124500	92860180	13780	13780	13780	13780	0
449	20241010	124400	92860180	13780	13780	13780	13780	0
450	20241010	124300	92860180	13780	13780	13780	13780	0
451	20241010	124200	92860180	13780	13780	13780	13780	0
452	20241010	124100	92860180	13780	13780	13780	13780	0
453	20241010	124000	92860180	13780	13780	13780	13780	0
454	20241010	123900	92860180	13780	13780	13780	13780	0
455	20241010	123800	92860180	13780	13780	13780	13780	0
456	20241010	123700	92860180	13780	13780	13780	13780	0
457	20241010	123600	92860180	13780	13780	13780	13780	0
458	20241010	123500	92860180	13780	13780	13780	13780	0
459	20241010	123400	92860180	13780	13780	13780	13780	0
460	20241010	123300	92860180	13780	13780	13780	13780	0
461	20241010	123200	92860180	13780	13780	13780	13780	0
462	20241010	123100	92860180	13780	13780	13780	13780	0
463	20241010	123000	92860180	13780	13780	13780	13780	101
464	20241010	122900	91468400	13800	13800	13800	13800	0
465	20241010	122800	91468400	13800	13800	13800	13800	0
466	20241010	122700	91468400	13800	13800	13800	13800	0
467	20241010	122600	91468400	13800	13800	13800	13800	0
468	20241010	122500	91468400	13800	13800	13800	13800	0
469	20241010	122400	91468400	13800	13800	13800	13800	1
470	20241010	122300	91454600	13790	13790	13790	13790	0
471	20241010	122200	91454600	13790	13790	13790	13790	0
472	20241010	122100	91454600	13790	13790	13790	13790	0
473	20241010	122000	91454600	13790	13790	13790	13790	0
474	20241010	121900	91454600	13790	13790	13790	13790	0
475	20241010	121800	91454600	13790	13790	13790	13790	0
476	20241010	121700	91454600	13790	13790	13790	13790	114
477	20241010	121600	89882540	13800	13800	13800	13800	0
478	20241010	121500	89882540	13800	13800	13800	13800	0
479	20241010	121400	89882540	13800	13800	13800	13800	55
480	20241010	121300	89123540	13810	13810	13810	13810	0
481	20241010	121200	89123540	13810	13810	13810	13810	0
482	20241010	121100	89123540	13810	13810	13810	13810	0
483	20241010	121000	89123540	13810	13810	13810	13810	0
484	20241010	120900	89123540	13810	13810	13810	13810	0
485	20241010	120800	89123540	13810	13810	13810	13810	0
486	20241010	120700	89123540	13810	13810	13810	13810	0
487	20241010	120600	89123540	13810	13810	13810	13810	0
488	20241010	120500	89123540	13810	13810	13810	13810	0
489	20241010	120400	89123540	13810	13810	13810	13810	0
490	20241010	120300	89123540	13810	13810	13810	13810	0
491	20241010	120200	89123540	13810	13810	13810	13810	0
492	20241010	120100	89123540	13810	13810	13810	13810	0
493	20241010	120000	89123540	13810	13810	13810	13810	1
494	20241010	115900	89109730	13810	13810	13810	13810	0
495	20241010	115800	89109730	13810	13810	13810	13810	0
496	20241010	115700	89109730	13810	13810	13810	13810	0
497	20241010	115600	89109730	13810	13800	13810	13800	48
498	20241010	115500	88447320	13800	13800	13800	13800	0
499	20241010	115400	88447320	13800	13800	13800	13800	0
500	20241010	115300	88447320	13800	13800	13800	13800	1
501	20241010	115200	88433520	13790	13790	13790	13790	0
502	20241010	115100	88433520	13790	13790	13790	13790	0
503	20241010	115000	88433520	13790	13790	13790	13790	0
504	20241010	114900	88433520	13790	13790	13790	13790	18
505	20241010	114800	88185300	13790	13790	13790	13790	0
506	20241010	114700	88185300	13790	13790	13790	13790	0
507	20241010	114600	88185300	13790	13790	13790	13790	0
508	20241010	114500	88185300	13790	13790	13790	13790	0
509	20241010	114400	88185300	13790	13790	13790	13790	0
510	20241010	114300	88185300	13790	13790	13790	13790	0
511	20241010	114200	88185300	13790	13790	13790	13790	4
512	20241010	114100	88130140	13810	13810	13810	13810	0
513	20241010	114000	88130140	13810	13810	13810	13810	0
514	20241010	113900	88130140	13810	13810	13810	13810	0
515	20241010	113800	88130140	13810	13790	13810	13790	110
516	20241010	113700	86612080	13780	13780	13780	13780	32
517	20241010	113600	86171120	13780	13780	13780	13780	0
518	20241010	113500	86171120	13780	13780	13780	13780	0
519	20241010	113400	86171120	13780	13780	13780	13780	0
520	20241010	113300	86171120	13780	13780	13780	13780	0
521	20241010	113200	86171120	13780	13780	13780	13780	368
522	20241010	113100	81100080	13770	13770	13770	13770	0
523	20241010	113000	81100080	13770	13770	13770	13770	74
524	20241010	112900	80081100	13780	13780	13780	13780	0
525	20241010	112800	80081100	13780	13780	13780	13780	0
526	20241010	112700	80081100	13780	13780	13780	13780	0
527	20241010	112600	80081100	13780	13780	13780	13780	10
528	20241010	112500	79943300	13820	13820	13820	13820	0
529	20241010	112400	79943300	13820	13820	13820	13820	0
530	20241010	112300	79943300	13820	13820	13820	13820	0
531	20241010	112200	79943300	13820	13820	13820	13820	1
532	20241010	112100	79929480	13820	13820	13820	13820	0
533	20241010	112000	79929480	13820	13820	13820	13820	0
534	20241010	111900	79929480	13820	13820	13820	13820	0
535	20241010	111800	79929480	13820	13820	13820	13820	0
536	20241010	111700	79929480	13820	13820	13820	13820	0
537	20241010	111600	79929480	13820	13820	13820	13820	1
538	20241010	111500	79915660	13800	13800	13800	13800	0
539	20241010	111400	79915660	13800	13800	13800	13800	0
540	20241010	111300	79915660	13800	13800	13800	13800	1
541	20241010	111200	79901860	13770	13770	13770	13770	0
542	20241010	111100	79901860	13770	13770	13770	13770	0
543	20241010	111000	79901860	13770	13770	13770	13770	0
544	20241010	110900	79901860	13770	13770	13770	13770	0
545	20241010	110800	79901860	13770	13770	13770	13770	0
546	20241010	110700	79901860	13770	13770	13770	13770	0
547	20241010	110600	79901860	13770	13770	13770	13770	0
548	20241010	110500	79901860	13770	13770	13770	13770	616
549	20241010	110400	71419540	13770	13770	13770	13770	0
550	20241010	110300	71419540	13770	13770	13770	13770	0
551	20241010	110200	71419540	13770	13770	13770	13770	0
552	20241010	110100	71419540	13770	13770	13770	13770	0
553	20241010	110000	71419540	13770	13770	13770	13770	0
554	20241010	105900	71419540	13770	13770	13770	13770	0
555	20241010	105800	71419540	13770	13770	13770	13770	7
556	20241010	105700	71323150	13770	13770	13770	13770	0
557	20241010	105600	71323150	13770	13770	13770	13770	3
558	20241010	105500	71281840	13730	13730	13730	13730	0
559	20241010	105400	71281840	13730	13730	13730	13730	0
560	20241010	105300	71281840	13730	13730	13730	13730	0
561	20241010	105200	71281840	13730	13730	13730	13730	0
562	20241010	105100	71281840	13730	13730	13730	13730	0
563	20241010	105000	71281840	13730	13730	13730	13730	11
564	20241010	104900	71130810	13730	13730	13730	13730	0
565	20241010	104800	71130810	13730	13730	13730	13730	0
566	20241010	104700	71130810	13730	13730	13730	13730	0
567	20241010	104600	71130810	13730	13730	13730	13730	0
568	20241010	104500	71130810	13730	13730	13730	13730	0
569	20241010	104400	71130810	13730	13730	13730	13730	0
570	20241010	104300	71130810	13730	13730	13730	13730	0
571	20241010	104200	71130810	13730	13730	13730	13730	56
572	20241010	104100	70361930	13730	13730	13730	13730	0
573	20241010	104000	70361930	13730	13730	13730	13730	0
574	20241010	103900	70361930	13730	13730	13730	13730	4
575	20241010	103800	70307010	13730	13710	13730	13710	378
576	20241010	103700	65119690	13720	13720	13720	13720	781
577	20241010	103600	54404370	13730	13750	13750	13730	233
578	20241010	103500	51204400	13760	13770	13770	13760	634
579	20241010	103400	42477240	13800	13800	13800	13800	0
580	20241010	103300	42477240	13800	13800	13800	13800	0
581	20241010	103200	42477240	13800	13800	13800	13800	0
582	20241010	103100	42477240	13800	13800	13800	13800	0
583	20241010	103000	42477240	13800	13800	13800	13800	0
584	20241010	102900	42477240	13800	13800	13800	13800	20
585	20241010	102800	42201240	13800	13800	13800	13800	4
586	20241010	102700	42146040	13770	13770	13770	13770	0
587	20241010	102600	42146040	13770	13770	13770	13770	0
588	20241010	102500	42146040	13770	13770	13770	13770	44
589	20241010	102400	41540160	13770	13770	13770	13770	0
590	20241010	102300	41540160	13770	13770	13770	13770	0
591	20241010	102200	41540160	13770	13770	13770	13770	0
592	20241010	102100	41540160	13770	13770	13770	13770	0
593	20241010	102000	41540160	13770	13770	13770	13770	133
594	20241010	101900	39708750	13860	13860	13860	13860	0
595	20241010	101800	39708750	13860	13860	13860	13860	0
596	20241010	101700	39708750	13860	13860	13860	13860	0
597	20241010	101600	39708750	13860	13860	13860	13860	0
598	20241010	101500	39708750	13860	13860	13860	13860	1
599	20241010	101400	39694890	13760	13760	13760	13760	0
600	20241010	101300	39694890	13760	13760	13760	13760	0
601	20241010	101200	39694890	13760	13820	13820	13760	100
602	20241010	101100	38317540	13840	13840	13840	13840	0
603	20241010	101000	38317540	13840	13840	13840	13840	0
604	20241010	100900	38317540	13840	13840	13840	13840	0
605	20241010	100800	38317540	13840	13860	13860	13840	271
606	20241010	100700	34566160	13890	13890	13890	13860	11
607	20241010	100600	34413400	13860	13880	13880	13860	2
608	20241010	100500	34385660	13850	13850	13860	13850	10
609	20241010	100400	34247140	13850	13840	13850	13840	69
610	20241010	100300	33291500	13840	13840	13840	13840	1
611	20241010	100200	33277660	13830	13830	13830	13830	113
612	20241010	100100	31714870	13850	13850	13850	13850	3
613	20241010	100000	31673320	13850	13850	13850	13850	0
614	20241010	095900	31673320	13850	13850	13850	13850	0
615	20241010	095800	31673320	13850	13850	13850	13850	0
616	20241010	095700	31673320	13850	13850	13850	13850	101
617	20241010	095600	30274470	13920	13920	13920	13920	0
618	20241010	095500	30274470	13920	13920	13920	13920	0
619	20241010	095400	30274470	13920	13920	13920	13920	0
620	20241010	095300	30274470	13920	13880	13920	13880	18
621	20241010	095200	30024290	13880	13880	13880	13880	0
622	20241010	095100	30024290	13880	13880	13880	13880	0
623	20241010	095000	30024290	13880	13880	13880	13880	0
624	20241010	094900	30024290	13880	13880	13880	13880	0
625	20241010	094800	30024290	13880	13880	13880	13880	149
626	20241010	094700	27956170	13910	13910	13910	13910	0
627	20241010	094600	27956170	13910	13880	13910	13880	2
628	20241010	094500	27928380	13880	13880	13880	13880	0
629	20241010	094400	27928380	13880	13880	13880	13880	0
630	20241010	094300	27928380	13880	13880	13880	13880	11
631	20241010	094200	27775700	13880	13880	13880	13880	17
632	20241010	094100	27539740	13850	13850	13850	13850	0
633	20241010	094000	27539740	13850	13850	13850	13850	0
634	20241010	093900	27539740	13850	13850	13850	13850	1
635	20241010	093800	27525890	13850	13850	13850	13850	0
636	20241010	093700	27525890	13850	13850	13850	13850	0
637	20241010	093600	27525890	13850	13850	13850	13850	0
638	20241010	093500	27525890	13850	13850	13850	13850	0
639	20241010	093400	27525890	13850	13850	13850	13850	1
640	20241010	093300	27512040	13850	13850	13850	13850	2
641	20241010	093200	27484340	13940	13910	13940	13910	567
642	20241010	093100	19593720	13910	13910	13910	13910	1196
643	20241010	093000	2957360	13910	13910	13910	13910	0
644	20241010	092900	2957360	13910	13910	13910	13910	0
645	20241010	092800	2957360	13910	13910	13910	13910	0
646	20241010	092700	2957360	13910	13910	13910	13910	0
647	20241010	092600	2957360	13910	13910	13910	13910	0
648	20241010	092500	2957360	13910	13910	13910	13910	0
649	20241010	092400	2957360	13910	13910	13910	13910	0
650	20241010	092300	2957360	13910	13910	13910	13910	0
651	20241010	092200	2957360	13910	13910	13910	13910	1
652	20241010	092100	2943450	13920	13920	13920	13920	0
653	20241010	092000	2943450	13920	13920	13920	13920	0
654	20241010	091900	2943450	13920	13920	13920	13920	0
655	20241010	091800	2943450	13920	13780	13920	13780	105
656	20241010	091700	1495850	13950	13950	13950	13950	0
657	20241010	091600	1495850	13950	13950	13950	13950	0
658	20241010	091500	1495850	13950	13950	13950	13950	0
659	20241010	091400	1495850	13950	13950	13950	13950	0
660	20241010	091300	1495850	13950	13940	13950	13940	40
661	20241010	091200	937960	13970	13970	13970	13970	0
662	20241010	091100	937960	13970	13970	13970	13970	5
663	20241010	091000	868110	13990	13980	13990	13980	2
664	20241010	090900	840140	13770	13770	13770	13770	3
665	20241010	090800	798830	13780	13780	13780	13780	0
666	20241010	090700	798830	13780	13780	13780	13780	0
667	20241010	090600	798830	13780	13780	13780	13780	0
668	20241010	090500	798830	13780	13780	13780	13780	0
669	20241010	090400	798830	13780	13780	13780	13780	3
670	20241010	090300	757490	13770	13770	13770	13770	0
671	20241010	090200	757490	13770	13780	13780	13770	51
672	20241010	090100	54840	13710	13710	13710	13710	0
673	20241010	090000	54840	13710	13710	13710	13710	4