KissMeData/106190/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202500	482496620	12860	12860	12860	12860	702
3	20241008	202400	482496620	12860	12860	12860	12860	0
4	20241008	202300	482496620	12860	12860	12860	12860	0
5	20241008	202200	482496620	12860	12860	12860	12860	0
6	20241008	202100	482496620	12860	12860	12860	12860	0
7	20241008	202000	482496620	12860	12860	12860	12860	0
8	20241008	201900	482496620	12860	12860	12860	12860	0
9	20241008	201800	482496620	12860	12860	12860	12860	0
10	20241008	201700	482496620	12860	12860	12860	12860	0
11	20241008	201600	482496620	12860	12860	12860	12860	0
12	20241008	201500	482496620	12860	12860	12860	12860	0
13	20241008	201400	482496620	12860	12860	12860	12860	0
14	20241008	201300	482496620	12860	12860	12860	12860	0
15	20241008	201200	482496620	12860	12860	12860	12860	0
16	20241008	201100	482496620	12860	12860	12860	12860	0
17	20241008	201000	482496620	12860	12860	12860	12860	0
18	20241008	200900	482496620	12860	12860	12860	12860	0
19	20241008	200800	482496620	12860	12860	12860	12860	0
20	20241008	200700	482496620	12860	12860	12860	12860	0
21	20241008	200600	482496620	12860	12860	12860	12860	0
22	20241008	200500	482496620	12860	12860	12860	12860	0
23	20241008	200400	482496620	12860	12860	12860	12860	0
24	20241008	200300	482496620	12860	12860	12860	12860	0
25	20241008	200200	482496620	12860	12860	12860	12860	0
26	20241008	200100	482496620	12860	12860	12860	12860	0
27	20241008	200000	482496620	12860	12860	12860	12860	0
28	20241008	195900	482496620	12860	12860	12860	12860	0
29	20241008	195800	482496620	12860	12860	12860	12860	0
30	20241008	195700	482496620	12860	12860	12860	12860	0
31	20241008	195600	482496620	12860	12860	12860	12860	0
32	20241008	195500	482496620	12860	12860	12860	12860	702
33	20241008	195400	482496620	12860	12860	12860	12860	0
34	20241008	195300	482496620	12860	12860	12860	12860	0
35	20241008	195200	482496620	12860	12860	12860	12860	0
36	20241008	195100	482496620	12860	12860	12860	12860	0
37	20241008	195000	482496620	12860	12860	12860	12860	0
38	20241008	194900	482496620	12860	12860	12860	12860	0
39	20241008	194800	482496620	12860	12860	12860	12860	0
40	20241008	194700	482496620	12860	12860	12860	12860	0
41	20241008	194600	482496620	12860	12860	12860	12860	0
42	20241008	194500	482496620	12860	12860	12860	12860	0
43	20241008	194400	482496620	12860	12860	12860	12860	0
44	20241008	194300	482496620	12860	12860	12860	12860	0
45	20241008	194200	482496620	12860	12860	12860	12860	0
46	20241008	194100	482496620	12860	12860	12860	12860	0
47	20241008	194000	482496620	12860	12860	12860	12860	0
48	20241008	193900	482496620	12860	12860	12860	12860	0
49	20241008	193800	482496620	12860	12860	12860	12860	0
50	20241008	193700	482496620	12860	12860	12860	12860	0
51	20241008	193600	482496620	12860	12860	12860	12860	0
52	20241008	193500	482496620	12860	12860	12860	12860	0
53	20241008	193400	482496620	12860	12860	12860	12860	0
54	20241008	193300	482496620	12860	12860	12860	12860	0
55	20241008	193200	482496620	12860	12860	12860	12860	0
56	20241008	193100	482496620	12860	12860	12860	12860	0
57	20241008	193000	482496620	12860	12860	12860	12860	0
58	20241008	192900	482496620	12860	12860	12860	12860	0
59	20241008	192800	482496620	12860	12860	12860	12860	0
60	20241008	192700	482496620	12860	12860	12860	12860	0
61	20241008	192600	482496620	12860	12860	12860	12860	0
62	20241008	192500	482496620	12860	12860	12860	12860	702
63	20241008	192400	482496620	12860	12860	12860	12860	0
64	20241008	192300	482496620	12860	12860	12860	12860	0
65	20241008	192200	482496620	12860	12860	12860	12860	0
66	20241008	192100	482496620	12860	12860	12860	12860	0
67	20241008	192000	482496620	12860	12860	12860	12860	0
68	20241008	191900	482496620	12860	12860	12860	12860	0
69	20241008	191800	482496620	12860	12860	12860	12860	0
70	20241008	191700	482496620	12860	12860	12860	12860	0
71	20241008	191600	482496620	12860	12860	12860	12860	0
72	20241008	191500	482496620	12860	12860	12860	12860	0
73	20241008	191400	482496620	12860	12860	12860	12860	0
74	20241008	191300	482496620	12860	12860	12860	12860	0
75	20241008	191200	482496620	12860	12860	12860	12860	0
76	20241008	191100	482496620	12860	12860	12860	12860	0
77	20241008	191000	482496620	12860	12860	12860	12860	0
78	20241008	190900	482496620	12860	12860	12860	12860	0
79	20241008	190800	482496620	12860	12860	12860	12860	0
80	20241008	190700	482496620	12860	12860	12860	12860	0
81	20241008	190600	482496620	12860	12860	12860	12860	0
82	20241008	190500	482496620	12860	12860	12860	12860	0
83	20241008	190400	482496620	12860	12860	12860	12860	0
84	20241008	190300	482496620	12860	12860	12860	12860	0
85	20241008	190200	482496620	12860	12860	12860	12860	0
86	20241008	190100	482496620	12860	12860	12860	12860	0
87	20241008	190000	482496620	12860	12860	12860	12860	0
88	20241008	185900	482496620	12860	12860	12860	12860	0
89	20241008	185800	482496620	12860	12860	12860	12860	0
90	20241008	185700	482496620	12860	12860	12860	12860	0
91	20241008	185600	482496620	12860	12860	12860	12860	0
92	20241008	185500	482496620	12860	12860	12860	12860	702
93	20241008	185400	482496620	12860	12860	12860	12860	0
94	20241008	185300	482496620	12860	12860	12860	12860	0
95	20241008	185200	482496620	12860	12860	12860	12860	0
96	20241008	185100	482496620	12860	12860	12860	12860	0
97	20241008	185000	482496620	12860	12860	12860	12860	0
98	20241008	184900	482496620	12860	12860	12860	12860	0
99	20241008	184800	482496620	12860	12860	12860	12860	0
100	20241008	184700	482496620	12860	12860	12860	12860	0
101	20241008	184600	482496620	12860	12860	12860	12860	0
102	20241008	184500	482496620	12860	12860	12860	12860	0
103	20241008	184400	482496620	12860	12860	12860	12860	0
104	20241008	184300	482496620	12860	12860	12860	12860	0
105	20241008	184200	482496620	12860	12860	12860	12860	0
106	20241008	184100	482496620	12860	12860	12860	12860	0
107	20241008	184000	482496620	12860	12860	12860	12860	0
108	20241008	183900	482496620	12860	12860	12860	12860	0
109	20241008	183800	482496620	12860	12860	12860	12860	0
110	20241008	183700	482496620	12860	12860	12860	12860	0
111	20241008	183600	482496620	12860	12860	12860	12860	0
112	20241008	183500	482496620	12860	12860	12860	12860	0
113	20241008	183400	482496620	12860	12860	12860	12860	0
114	20241008	183300	482496620	12860	12860	12860	12860	0
115	20241008	183200	482496620	12860	12860	12860	12860	0
116	20241008	183100	482496620	12860	12860	12860	12860	0
117	20241008	183000	482496620	12860	12860	12860	12860	0
118	20241008	182900	482496620	12860	12860	12860	12860	0
119	20241008	182800	482496620	12860	12860	12860	12860	0
120	20241008	182700	482496620	12860	12860	12860	12860	0
121	20241008	182600	482496620	12860	12860	12860	12860	0
122	20241008	182500	482496620	12860	12860	12860	12860	702
123	20241008	182400	482496620	12860	12860	12860	12860	0
124	20241008	182300	482496620	12860	12860	12860	12860	0
125	20241008	182200	482496620	12860	12860	12860	12860	0
126	20241008	182100	482496620	12860	12860	12860	12860	0
127	20241008	182000	482496620	12860	12860	12860	12860	0
128	20241008	181900	482496620	12860	12860	12860	12860	0
129	20241008	181800	482496620	12860	12860	12860	12860	0
130	20241008	181700	482496620	12860	12860	12860	12860	0
131	20241008	181600	482496620	12860	12860	12860	12860	0
132	20241008	181500	482496620	12860	12860	12860	12860	0
133	20241008	181400	482496620	12860	12860	12860	12860	0
134	20241008	181300	482496620	12860	12860	12860	12860	0
135	20241008	181200	482496620	12860	12860	12860	12860	0
136	20241008	181100	482496620	12860	12860	12860	12860	0
137	20241008	181000	482496620	12860	12860	12860	12860	0
138	20241008	180900	482496620	12860	12860	12860	12860	0
139	20241008	180800	482496620	12860	12860	12860	12860	0
140	20241008	180700	482496620	12860	12860	12860	12860	0
141	20241008	180600	482496620	12860	12860	12860	12860	0
142	20241008	180500	482496620	12860	12860	12860	12860	0
143	20241008	180400	482496620	12860	12860	12860	12860	0
144	20241008	180300	482496620	12860	12860	12860	12860	0
145	20241008	180200	482496620	12860	12860	12860	12860	0
146	20241008	180100	482496620	12860	12860	12860	12860	0
147	20241008	180000	482496620	12860	12860	12860	12860	0
148	20241008	175900	482496620	12860	12860	12860	12860	0
149	20241008	175800	482496620	12860	12860	12860	12860	0
150	20241008	175700	482496620	12860	12860	12860	12860	0
151	20241008	175600	482496620	12860	12860	12860	12860	0
152	20241008	175500	482496620	12860	12860	12860	12860	702
153	20241008	175400	482496620	12860	12860	12860	12860	0
154	20241008	175300	482496620	12860	12860	12860	12860	0
155	20241008	175200	482496620	12860	12860	12860	12860	0
156	20241008	175100	482496620	12860	12860	12860	12860	0
157	20241008	175000	482496620	12860	12860	12860	12860	0
158	20241008	174900	482496620	12860	12860	12860	12860	0
159	20241008	174800	482496620	12860	12860	12860	12860	0
160	20241008	174700	482496620	12860	12860	12860	12860	0
161	20241008	174600	482496620	12860	12860	12860	12860	0
162	20241008	174500	482496620	12860	12860	12860	12860	0
163	20241008	174400	482496620	12860	12860	12860	12860	0
164	20241008	174300	482496620	12860	12860	12860	12860	0
165	20241008	174200	482496620	12860	12860	12860	12860	0
166	20241008	174100	482496620	12860	12860	12860	12860	0
167	20241008	174000	482496620	12860	12860	12860	12860	0
168	20241008	173900	482496620	12860	12860	12860	12860	0
169	20241008	173800	482496620	12860	12860	12860	12860	0
170	20241008	173700	482496620	12860	12860	12860	12860	0
171	20241008	173600	482496620	12860	12860	12860	12860	0
172	20241008	173500	482496620	12860	12860	12860	12860	0
173	20241008	173400	482496620	12860	12860	12860	12860	0
174	20241008	173300	482496620	12860	12860	12860	12860	0
175	20241008	173200	482496620	12860	12860	12860	12860	0
176	20241008	173100	482496620	12860	12860	12860	12860	0
177	20241008	173000	482496620	12860	12860	12860	12860	0
178	20241008	172900	482496620	12860	12860	12860	12860	0
179	20241008	172800	482496620	12860	12860	12860	12860	0
180	20241008	172700	482496620	12860	12860	12860	12860	0
181	20241008	172600	482496620	12860	12860	12860	12860	0
182	20241008	172500	482496620	12860	12860	12860	12860	702
183	20241008	172400	482496620	12860	12860	12860	12860	0
184	20241008	172300	482496620	12860	12860	12860	12860	0
185	20241008	172200	482496620	12860	12860	12860	12860	0
186	20241008	172100	482496620	12860	12860	12860	12860	0
187	20241008	172000	482496620	12860	12860	12860	12860	0
188	20241008	171900	482496620	12860	12860	12860	12860	0
189	20241008	171800	482496620	12860	12860	12860	12860	0
190	20241008	171700	482496620	12860	12860	12860	12860	0
191	20241008	171600	482496620	12860	12860	12860	12860	0
192	20241008	171500	482496620	12860	12860	12860	12860	0
193	20241008	171400	482496620	12860	12860	12860	12860	0
194	20241008	171300	482496620	12860	12860	12860	12860	0
195	20241008	171200	482496620	12860	12860	12860	12860	0
196	20241008	171100	482496620	12860	12860	12860	12860	0
197	20241008	171000	482496620	12860	12860	12860	12860	0
198	20241008	170900	482496620	12860	12860	12860	12860	0
199	20241008	170800	482496620	12860	12860	12860	12860	0
200	20241008	170700	482496620	12860	12860	12860	12860	0
201	20241008	170600	482496620	12860	12860	12860	12860	0
202	20241008	170500	482496620	12860	12860	12860	12860	0
203	20241008	170400	482496620	12860	12860	12860	12860	0
204	20241008	170300	482496620	12860	12860	12860	12860	0
205	20241008	170200	482496620	12860	12860	12860	12860	0
206	20241008	170100	482496620	12860	12860	12860	12860	0
207	20241008	170000	482496620	12860	12860	12860	12860	0
208	20241008	165900	482496620	12860	12860	12860	12860	0
209	20241008	165800	482496620	12860	12860	12860	12860	0
210	20241008	165700	482496620	12860	12860	12860	12860	0
211	20241008	165600	482496620	12860	12860	12860	12860	0
212	20241008	165500	482496620	12860	12860	12860	12860	702
213	20241008	165400	482496620	12860	12860	12860	12860	0
214	20241008	165300	482496620	12860	12860	12860	12860	0
215	20241008	165200	482496620	12860	12860	12860	12860	0
216	20241008	165100	482496620	12860	12860	12860	12860	0
217	20241008	165000	482496620	12860	12860	12860	12860	0
218	20241008	164900	482496620	12860	12860	12860	12860	0
219	20241008	164800	482496620	12860	12860	12860	12860	0
220	20241008	164700	482496620	12860	12860	12860	12860	0
221	20241008	164600	482496620	12860	12860	12860	12860	0
222	20241008	164500	482496620	12860	12860	12860	12860	0
223	20241008	164400	482496620	12860	12860	12860	12860	0
224	20241008	164300	482496620	12860	12860	12860	12860	0
225	20241008	164200	482496620	12860	12860	12860	12860	0
226	20241008	164100	482496620	12860	12860	12860	12860	0
227	20241008	164000	482496620	12860	12860	12860	12860	0
228	20241008	163900	482496620	12860	12860	12860	12860	0
229	20241008	163800	482496620	12860	12860	12860	12860	0
230	20241008	163700	482496620	12860	12860	12860	12860	0
231	20241008	163600	482496620	12860	12860	12860	12860	0
232	20241008	163500	482496620	12860	12860	12860	12860	0
233	20241008	163400	482496620	12860	12860	12860	12860	0
234	20241008	163300	482496620	12860	12860	12860	12860	0
235	20241008	163200	482496620	12860	12860	12860	12860	0
236	20241008	163100	482496620	12860	12860	12860	12860	0
237	20241008	163000	482496620	12860	12860	12860	12860	0
238	20241008	162900	482496620	12860	12860	12860	12860	0
239	20241008	162800	482496620	12860	12860	12860	12860	0
240	20241008	162700	482496620	12860	12860	12860	12860	0
241	20241008	162600	482496620	12860	12860	12860	12860	0
242	20241008	162500	482496620	12860	12860	12860	12860	702
243	20241008	162400	482496620	12860	12860	12860	12860	0
244	20241008	162300	482496620	12860	12860	12860	12860	0
245	20241008	162200	482496620	12860	12860	12860	12860	0
246	20241008	162100	482496620	12860	12860	12860	12860	0
247	20241008	162000	482496620	12860	12860	12860	12860	0
248	20241008	161900	482496620	12860	12860	12860	12860	0
249	20241008	161800	482496620	12860	12860	12860	12860	0
250	20241008	161700	482496620	12860	12860	12860	12860	0
251	20241008	161600	482496620	12860	12860	12860	12860	0
252	20241008	161500	482496620	12860	12860	12860	12860	0
253	20241008	161400	482496620	12860	12860	12860	12860	0
254	20241008	161300	482496620	12860	12860	12860	12860	0
255	20241008	161200	482496620	12860	12860	12860	12860	0
256	20241008	161100	482496620	12860	12860	12860	12860	0
257	20241008	161000	482496620	12860	12860	12860	12860	0
258	20241008	160900	482496620	12860	12860	12860	12860	0
259	20241008	160800	482496620	12860	12860	12860	12860	0
260	20241008	160700	482496620	12860	12860	12860	12860	0
261	20241008	160600	482496620	12860	12860	12860	12860	0
262	20241008	160500	482496620	12860	12860	12860	12860	0
263	20241008	160400	482496620	12860	12860	12860	12860	0
264	20241008	160300	482496620	12860	12860	12860	12860	0
265	20241008	160200	482496620	12860	12860	12860	12860	0
266	20241008	160100	482496620	12860	12860	12860	12860	0
267	20241008	160000	482496620	12860	12860	12860	12860	0
268	20241008	155900	482496620	12860	12860	12860	12860	0
269	20241008	155800	482496620	12860	12860	12860	12860	0
270	20241008	155700	482496620	12860	12860	12860	12860	0
271	20241008	155600	482496620	12860	12860	12860	12860	0
272	20241008	155500	482496620	12860	12860	12860	12860	702
273	20241008	155400	482496620	12860	12860	12860	12860	0
274	20241008	155300	482496620	12860	12860	12860	12860	0
275	20241008	155200	482496620	12860	12860	12860	12860	0
276	20241008	155100	482496620	12860	12860	12860	12860	0
277	20241008	155000	482496620	12860	12860	12860	12860	0
278	20241008	154900	482496620	12860	12860	12860	12860	0
279	20241008	154800	482496620	12860	12860	12860	12860	0
280	20241008	154700	482496620	12860	12860	12860	12860	0
281	20241008	154600	482496620	12860	12860	12860	12860	0
282	20241008	154500	482496620	12860	12860	12860	12860	0
283	20241008	154400	482496620	12860	12860	12860	12860	0
284	20241008	154300	482496620	12860	12860	12860	12860	0
285	20241008	154200	482496620	12860	12860	12860	12860	0
286	20241008	154100	482496620	12860	12860	12860	12860	0
287	20241008	154000	482496620	12860	12860	12860	12860	0
288	20241008	153900	482496620	12860	12860	12860	12860	0
289	20241008	153800	482496620	12860	12860	12860	12860	0
290	20241008	153700	482496620	12860	12860	12860	12860	0
291	20241008	153600	482496620	12860	12860	12860	12860	0
292	20241008	153500	482496620	12860	12860	12860	12860	0
293	20241008	153400	482496620	12860	12860	12860	12860	0
294	20241008	153300	482496620	12860	12860	12860	12860	0
295	20241008	153200	482496620	12860	12860	12860	12860	0
296	20241008	153100	482496620	12860	12860	12860	12860	0
297	20241008	153000	482496620	12860	12860	12860	12860	702
298	20241008	152900	473468900	12860	12860	12860	12860	0
299	20241008	152800	473468900	12860	12860	12860	12860	0
300	20241008	152700	473468900	12860	12860	12860	12860	0
301	20241008	152600	473468900	12860	12860	12860	12860	0
302	20241008	152500	473468900	12860	12860	12860	12860	0
303	20241008	152400	473468900	12860	12860	12860	12860	0
304	20241008	152300	473468900	12860	12860	12860	12860	0
305	20241008	152200	473468900	12860	12860	12860	12860	0
306	20241008	152100	473468900	12860	12860	12860	12860	0
307	20241008	152000	473468900	12860	12860	12860	12860	0
308	20241008	151900	473468900	12860	12860	12860	12860	0
309	20241008	151800	473468900	12860	12860	12860	12860	0
310	20241008	151700	473468900	12860	12860	12860	12860	8
311	20241008	151600	473366020	12870	12780	12870	12780	600
312	20241008	151500	465682780	12800	12730	12800	12730	1000
313	20241008	151400	452907990	12740	12740	12740	12740	0
314	20241008	151300	452907990	12740	12740	12740	12740	4
315	20241008	151200	452857030	12700	12700	12700	12700	0
316	20241008	151100	452857030	12700	12700	12700	12700	0
317	20241008	151000	452857030	12700	12700	12700	12700	271
318	20241008	150900	449415330	12700	12700	12700	12700	129
319	20241008	150800	447777030	12780	12760	12780	12760	150
320	20241008	150700	445861530	12620	12620	12620	12620	2
321	20241008	150600	445836290	12770	12700	12770	12700	500
322	20241008	150500	439476360	12680	12680	12680	12680	130
323	20241008	150400	437827960	12680	12680	12680	12680	250
324	20241008	150300	434657960	12680	12680	12680	12680	1
325	20241008	150200	434645280	12700	12700	12700	12700	0
326	20241008	150100	434645280	12700	12700	12700	12700	0
327	20241008	150000	434645280	12700	12600	12700	12580	1192
328	20241008	145900	419627050	12590	12610	12610	12590	2467
329	20241008	145800	388547300	12610	12610	12610	12610	0
330	20241008	145700	388547300	12610	12680	12680	12610	2177
331	20241008	145600	361065530	12680	12680	12680	12680	0
332	20241008	145500	361065530	12680	12680	12680	12680	62
333	20241008	145400	360279370	12680	12700	12700	12680	33
334	20241008	145300	359860640	12700	12700	12700	12700	0
335	20241008	145200	359860640	12700	12700	12700	12700	1
336	20241008	145100	359847940	12710	12710	12710	12710	0
337	20241008	145000	359847940	12710	12710	12710	12710	0
338	20241008	144900	359847940	12710	12710	12710	12710	105
339	20241008	144800	358513390	12710	12710	12710	12710	0
340	20241008	144700	358513390	12710	12710	12710	12710	0
341	20241008	144600	358513390	12710	12710	12710	12710	0
342	20241008	144500	358513390	12710	12710	12710	12710	0
343	20241008	144400	358513390	12710	12710	12710	12710	0
344	20241008	144300	358513390	12710	12710	12710	12710	0
345	20241008	144200	358513390	12710	12710	12710	12710	0
346	20241008	144100	358513390	12710	12710	12710	12710	71
347	20241008	144000	357610980	12680	12680	12680	12680	0
348	20241008	143900	357610980	12680	12680	12680	12680	0
349	20241008	143800	357610980	12680	12780	12870	12680	450
350	20241008	143700	351864520	12800	12640	12800	12640	1238
351	20241008	143600	336072190	12560	12560	12560	12560	307
352	20241008	143500	332216270	12560	12560	12560	12560	0
353	20241008	143400	332216270	12560	12560	12560	12560	397
354	20241008	143300	327229950	12560	12560	12560	12560	272
355	20241008	143200	323813630	12550	12560	12560	12550	700
356	20241008	143100	315026630	12550	12550	12550	12550	0
357	20241008	143000	315026630	12550	12560	12560	12550	459
358	20241008	142900	309262070	12560	12560	12560	12560	15
359	20241008	142800	309073670	12560	12560	12560	12550	17
360	20241008	142700	308860170	12670	12620	12680	12620	100
361	20241008	142600	307594230	12550	12550	12550	12550	1
362	20241008	142500	307581680	12550	12580	12580	12550	1202
363	20241008	142400	292483300	12580	12580	12580	12580	1
364	20241008	142300	292470720	12580	12570	12580	12570	1307
365	20241008	142200	276041720	12560	12560	12560	12560	0
366	20241008	142100	276041720	12560	12590	12590	12560	423
367	20241008	142000	270723410	12650	12650	12650	12650	10
368	20241008	141900	270596910	12700	12700	12700	12700	0
369	20241008	141800	270596910	12700	12580	12700	12580	792
370	20241008	141700	260605840	12570	12590	12590	12570	568
371	20241008	141600	253460590	12590	12580	12590	12580	26
372	20241008	141500	253133310	12580	12580	12580	12580	20
373	20241008	141400	252881710	12580	12640	12640	12580	2476
374	20241008	141300	221651790	12800	12670	12800	12670	100
375	20241008	141200	220377740	12610	12630	12630	12610	1030
376	20241008	141100	207376790	12700	12630	12700	12630	48
377	20241008	141000	206768450	12640	12640	12640	12640	400
378	20241008	140900	201712450	12650	12660	12660	12650	529
379	20241008	140800	195019810	12660	12660	12660	12660	498
380	20241008	140700	188715130	12660	12660	12660	12660	123
381	20241008	140600	187157950	12660	12660	12660	12660	0
382	20241008	140500	187157950	12660	12660	12660	12660	0
383	20241008	140400	187157950	12660	12660	12660	12660	0
384	20241008	140300	187157950	12660	12660	12660	12660	0
385	20241008	140200	187157950	12660	12660	12660	12660	0
386	20241008	140100	187157950	12660	12660	12660	12660	0
387	20241008	140000	187157950	12660	12670	12670	12660	210
388	20241008	135900	184498570	12670	12670	12670	12670	0
389	20241008	135800	184498570	12670	12670	12670	12670	0
390	20241008	135700	184498570	12670	12670	12670	12670	0
391	20241008	135600	184498570	12670	12670	12670	12670	0
392	20241008	135500	184498570	12670	12670	12670	12670	0
393	20241008	135400	184498570	12670	12670	12670	12670	2
394	20241008	135300	184473230	12670	12670	12670	12670	3
395	20241008	135200	184435220	12670	12670	12670	12670	0
396	20241008	135100	184435220	12670	12670	12670	12670	0
397	20241008	135000	184435220	12670	12670	12670	12670	1
398	20241008	134900	184422550	12670	12700	12700	12670	1014
399	20241008	134800	171561410	12700	12700	12700	12700	0
400	20241008	134700	171561410	12700	12710	12710	12700	653
401	20241008	134600	163265960	12800	12800	12800	12800	0
402	20241008	134500	163265960	12800	12800	12800	12800	0
403	20241008	134400	163265960	12800	12800	12800	12800	0
404	20241008	134300	163265960	12800	12800	12800	12800	0
405	20241008	134200	163265960	12800	12800	12800	12800	0
406	20241008	134100	163265960	12800	12800	12800	12800	0
407	20241008	134000	163265960	12800	12800	12800	12800	0
408	20241008	133900	163265960	12800	12740	12800	12740	90
409	20241008	133800	162116360	12740	12710	12740	12710	90
410	20241008	133700	160970060	12710	12710	12710	12710	0
411	20241008	133600	160970060	12710	12710	12710	12710	0
412	20241008	133500	160970060	12710	12710	12710	12710	0
413	20241008	133400	160970060	12710	12710	12710	12710	0
414	20241008	133300	160970060	12710	12710	12710	12710	0
415	20241008	133200	160970060	12710	12710	12710	12710	83
416	20241008	133100	159915130	12710	12710	12710	12710	0
417	20241008	133000	159915130	12710	12710	12710	12710	0
418	20241008	132900	159915130	12710	12710	12710	12710	0
419	20241008	132800	159915130	12710	12710	12710	12710	0
420	20241008	132700	159915130	12710	12710	12710	12710	0
421	20241008	132600	159915130	12710	12710	12710	12710	0
422	20241008	132500	159915130	12710	12710	12710	12710	0
423	20241008	132400	159915130	12710	12710	12710	12710	0
424	20241008	132300	159915130	12710	12710	12710	12710	0
425	20241008	132200	159915130	12710	12710	12710	12710	34
426	20241008	132100	159482990	12740	12740	12740	12740	0
427	20241008	132000	159482990	12740	12740	12740	12740	0
428	20241008	131900	159482990	12740	12740	12740	12740	30
429	20241008	131800	159100790	12740	12740	12740	12740	176
430	20241008	131700	156858550	12710	12710	12710	12710	0
431	20241008	131600	156858550	12710	12710	12710	12710	0
432	20241008	131500	156858550	12710	12710	12710	12710	0
433	20241008	131400	156858550	12710	12710	12710	12710	0
434	20241008	131300	156858550	12710	12710	12710	12710	0
435	20241008	131200	156858550	12710	12710	12710	12710	40
436	20241008	131100	156350150	12740	12740	12740	12740	0
437	20241008	131000	156350150	12740	12740	12740	12740	0
438	20241008	130900	156350150	12740	12740	12740	12740	79
439	20241008	130800	155343690	12740	12740	12740	12740	0
440	20241008	130700	155343690	12740	12740	12740	12740	0
441	20241008	130600	155343690	12740	12740	12740	12740	297
442	20241008	130500	151559910	12740	12740	12740	12740	0
443	20241008	130400	151559910	12740	12730	12740	12730	300
444	20241008	130300	147738880	12700	12700	12700	12700	0
445	20241008	130200	147738880	12700	12700	12700	12700	0
446	20241008	130100	147738880	12700	12700	12700	12700	0
447	20241008	130000	147738880	12700	12700	12700	12700	0
448	20241008	125900	147738880	12700	12700	12700	12700	0
449	20241008	125800	147738880	12700	12700	12700	12700	0
450	20241008	125700	147738880	12700	12700	12700	12700	0
451	20241008	125600	147738880	12700	12700	12700	12700	0
452	20241008	125500	147738880	12700	12700	12700	12700	0
453	20241008	125400	147738880	12700	12700	12700	12700	0
454	20241008	125300	147738880	12700	12700	12700	12700	0
455	20241008	125200	147738880	12700	12700	12700	12700	0
456	20241008	125100	147738880	12700	12700	12700	12700	78
457	20241008	125000	146748280	12700	12700	12700	12700	0
458	20241008	124900	146748280	12700	12730	12730	12700	37
459	20241008	124800	146277950	12730	12730	12730	12730	0
460	20241008	124700	146277950	12730	12730	12730	12730	0
461	20241008	124600	146277950	12730	12730	12730	12730	0
462	20241008	124500	146277950	12730	12730	12730	12730	1
463	20241008	124400	146265220	12730	12730	12730	12730	0
464	20241008	124300	146265220	12730	12730	12730	12730	8
465	20241008	124200	146163380	12740	12740	12740	12740	0
466	20241008	124100	146163380	12740	12740	12740	12740	0
467	20241008	124000	146163380	12740	12740	12740	12740	0
468	20241008	123900	146163380	12740	12740	12740	12740	80
469	20241008	123800	145144180	12740	12740	12740	12740	0
470	20241008	123700	145144180	12740	12740	12740	12740	0
471	20241008	123600	145144180	12740	12740	12740	12740	337
472	20241008	123500	140850800	12740	12740	12740	12740	187
473	20241008	123400	138468420	12740	12740	12740	12740	0
474	20241008	123300	138468420	12740	12740	12740	12740	0
475	20241008	123200	138468420	12740	12740	12740	12740	0
476	20241008	123100	138468420	12740	12740	12740	12740	0
477	20241008	123000	138468420	12740	12740	12740	12740	0
478	20241008	122900	138468420	12740	12740	12740	12740	0
479	20241008	122800	138468420	12740	12740	12740	12740	0
480	20241008	122700	138468420	12740	12740	12740	12740	0
481	20241008	122600	138468420	12740	12740	12740	12740	0
482	20241008	122500	138468420	12740	12740	12740	12740	0
483	20241008	122400	138468420	12740	12740	12740	12740	0
484	20241008	122300	138468420	12740	12740	12740	12740	0
485	20241008	122200	138468420	12740	12740	12740	12740	0
486	20241008	122100	138468420	12740	12740	12740	12740	0
487	20241008	122000	138468420	12740	12740	12740	12740	28
488	20241008	121900	138111700	12740	12740	12740	12740	0
489	20241008	121800	138111700	12740	12740	12740	12740	500
490	20241008	121700	131741700	12740	12740	12740	12740	0
491	20241008	121600	131741700	12740	12740	12740	12740	0
492	20241008	121500	131741700	12740	12740	12740	12740	93
493	20241008	121400	130556880	12740	12740	12740	12740	0
494	20241008	121300	130556880	12740	12740	12740	12740	25
495	20241008	121200	130238380	12800	12800	12800	12800	0
496	20241008	121100	130238380	12800	12800	12800	12800	0
497	20241008	121000	130238380	12800	12800	12800	12800	0
498	20241008	120900	130238380	12800	12800	12800	12800	0
499	20241008	120800	130238380	12800	12800	12800	12800	0
500	20241008	120700	130238380	12800	12800	12800	12800	0
501	20241008	120600	130238380	12800	12800	12800	12800	0
502	20241008	120500	130238380	12800	12780	12800	12780	10
503	20241008	120400	130110510	12730	12730	12730	12730	0
504	20241008	120300	130110510	12730	12730	12730	12730	0
505	20241008	120200	130110510	12730	12730	12730	12730	24
506	20241008	120100	129804990	12720	12720	12720	12720	0
507	20241008	120000	129804990	12720	12720	12720	12720	0
508	20241008	115900	129804990	12720	12720	12720	12720	1
509	20241008	115800	129792270	12790	12790	12790	12790	0
510	20241008	115700	129792270	12790	12790	12790	12790	0
511	20241008	115600	129792270	12790	12790	12790	12790	0
512	20241008	115500	129792270	12790	12790	12790	12790	50
513	20241008	115400	129152770	12790	12790	12790	12790	0
514	20241008	115300	129152770	12790	12790	12800	12790	338
515	20241008	115200	124829150	12790	12690	12800	12690	1025
516	20241008	115100	111737300	12690	12690	12690	12690	68
517	20241008	115000	110874380	12680	12680	12680	12680	22
518	20241008	114900	110595420	12680	12700	12700	12680	112
519	20241008	114800	109173490	12710	12710	12710	12710	0
520	20241008	114700	109173490	12710	12710	12710	12710	25
521	20241008	114600	108855740	12710	12710	12710	12710	0
522	20241008	114500	108855740	12710	12710	12710	12710	0
523	20241008	114400	108855740	12710	12710	12710	12710	351
524	20241008	114300	104394530	12710	12710	12710	12710	12
525	20241008	114200	104242010	12710	12720	12720	12710	12
526	20241008	114100	104089470	12720	12720	12720	12720	0
527	20241008	114000	104089470	12720	12720	12720	12720	123
528	20241008	113900	102524910	12750	12750	12750	12750	0
529	20241008	113800	102524910	12750	12750	12750	12750	0
530	20241008	113700	102524910	12750	12750	12750	12750	0
531	20241008	113600	102524910	12750	12810	12810	12750	1555
532	20241008	113500	82637320	12820	12820	12820	12820	0
533	20241008	113400	82637320	12820	12820	12820	12820	0
534	20241008	113300	82637320	12820	12820	12820	12810	568
535	20241008	113200	75359760	12820	12820	12820	12820	0
536	20241008	113100	75359760	12820	12820	12820	12820	120
537	20241008	113000	73821360	12830	12830	12830	12830	0
538	20241008	112900	73821360	12830	12870	12870	12830	1010
539	20241008	112800	60832740	12880	12880	12880	12880	140
540	20241008	112700	59029540	12870	12870	12870	12870	0
541	20241008	112600	59029540	12870	12870	12870	12870	0
542	20241008	112500	59029540	12870	12870	12870	12870	0
543	20241008	112400	59029540	12870	12870	12870	12870	15
544	20241008	112300	58836490	12870	12870	12870	12870	0
545	20241008	112200	58836490	12870	12870	12870	12870	0
546	20241008	112100	58836490	12870	12870	12870	12870	0
547	20241008	112000	58836490	12870	12870	12870	12870	0
548	20241008	111900	58836490	12870	12870	12870	12870	0
549	20241008	111800	58836490	12870	12870	12870	12870	0
550	20241008	111700	58836490	12870	12870	12870	12870	0
551	20241008	111600	58836490	12870	12870	12870	12870	0
552	20241008	111500	58836490	12870	12870	12870	12870	226
553	20241008	111400	55927870	12870	12870	12870	12870	1
554	20241008	111300	55915000	12870	12870	12870	12870	17
555	20241008	111200	55696210	12870	12870	12870	12870	0
556	20241008	111100	55696210	12870	12870	12870	12870	0
557	20241008	111000	55696210	12870	12870	12870	12870	1
558	20241008	110900	55683340	12940	12940	12940	12940	50
559	20241008	110800	55036340	12870	12870	12870	12870	0
560	20241008	110700	55036340	12870	12870	12870	12870	0
561	20241008	110600	55036340	12870	12870	12870	12870	0
562	20241008	110500	55036340	12870	12870	12870	12870	0
563	20241008	110400	55036340	12870	12870	12870	12870	0
564	20241008	110300	55036340	12870	12870	12870	12870	18
565	20241008	110200	54804680	12870	12870	12870	12870	150
566	20241008	110100	52874180	12870	12870	12870	12870	0
567	20241008	110000	52874180	12870	12870	12870	12870	0
568	20241008	105900	52874180	12870	12870	12870	12870	0
569	20241008	105800	52874180	12870	12870	12870	12870	0
570	20241008	105700	52874180	12870	12870	12870	12870	0
571	20241008	105600	52874180	12870	12870	12870	12870	0
572	20241008	105500	52874180	12870	12870	12870	12870	0
573	20241008	105400	52874180	12870	12870	12870	12870	0
574	20241008	105300	52874180	12870	12870	12870	12870	21
575	20241008	105200	52603910	12870	12870	12870	12870	0
576	20241008	105100	52603910	12870	12870	12870	12870	0
577	20241008	105000	52603910	12870	12870	12870	12870	0
578	20241008	104900	52603910	12870	12870	12870	12870	0
579	20241008	104800	52603910	12870	12870	12870	12870	0
580	20241008	104700	52603910	12870	12870	12870	12870	0
581	20241008	104600	52603910	12870	12870	12870	12870	0
582	20241008	104500	52603910	12870	12870	12870	12870	0
583	20241008	104400	52603910	12870	12870	12870	12870	0
584	20241008	104300	52603910	12870	12870	12870	12870	21
585	20241008	104200	52333640	12870	12870	12870	12870	0
586	20241008	104100	52333640	12870	12870	12870	12870	0
587	20241008	104000	52333640	12870	12870	12870	12870	0
588	20241008	103900	52333640	12870	12870	12870	12870	0
589	20241008	103800	52333640	12870	12870	12870	12870	0
590	20241008	103700	52333640	12870	12870	12870	12870	0
591	20241008	103600	52333640	12870	12870	12870	12870	0
592	20241008	103500	52333640	12870	12890	12890	12870	708
593	20241008	103400	43212430	12890	12890	12890	12890	23
594	20241008	103300	42915960	12960	12960	12960	12960	0
595	20241008	103200	42915960	12960	12960	12960	12960	10
596	20241008	103100	42786360	12960	12960	12960	12960	0
597	20241008	103000	42786360	12960	12960	12960	12960	0
598	20241008	102900	42786360	12960	12960	12960	12960	0
599	20241008	102800	42786360	12960	12960	12960	12960	0
600	20241008	102700	42786360	12960	12960	12960	12960	0
601	20241008	102600	42786360	12960	12960	12960	12960	0
602	20241008	102500	42786360	12960	12890	12960	12890	92
603	20241008	102400	41600410	12960	12960	12960	12960	1
604	20241008	102300	41587450	13030	13030	13030	13030	0
605	20241008	102200	41587450	13030	13030	13030	13030	0
606	20241008	102100	41587450	13030	13030	13030	13030	0
607	20241008	102000	41587450	13030	13030	13030	13030	0
608	20241008	101900	41587450	13030	12940	13030	12940	14
609	20241008	101800	41405390	12880	12880	12880	12880	0
610	20241008	101700	41405390	12880	12880	12880	12880	0
611	20241008	101600	41405390	12880	12880	12880	12880	101
612	20241008	101500	40104510	12920	12920	12920	12920	160
613	20241008	101400	38037310	12880	12880	12880	12880	3
614	20241008	101300	37998670	12920	12920	12920	12920	0
615	20241008	101200	37998670	12920	12920	12920	12920	0
616	20241008	101100	37998670	12920	12920	12920	12920	0
617	20241008	101000	37998670	12920	12920	12920	12920	0
618	20241008	100900	37998670	12920	12920	12920	12920	40
619	20241008	100800	37481870	12910	12910	12910	12910	0
620	20241008	100700	37481870	12910	12910	12910	12910	0
621	20241008	100600	37481870	12910	12910	12910	12910	0
622	20241008	100500	37481870	12910	12910	12910	12910	0
623	20241008	100400	37481870	12910	12910	12910	12910	0
624	20241008	100300	37481870	12910	12910	12910	12910	0
625	20241008	100200	37481870	12910	12910	12910	12910	30
626	20241008	100100	37094570	12930	12930	12930	12930	0
627	20241008	100000	37094570	12930	12930	12940	12930	181
628	20241008	095900	34752470	12880	12880	12880	12880	0
629	20241008	095800	34752470	12880	12880	12880	12880	0
630	20241008	095700	34752470	12880	12880	12880	12880	0
631	20241008	095600	34752470	12880	12880	12880	12880	0
632	20241008	095500	34752470	12880	12880	12880	12880	0
633	20241008	095400	34752470	12880	12880	12880	12880	0
634	20241008	095300	34752470	12880	12880	12880	12880	0
635	20241008	095200	34752470	12880	12880	12880	12880	1
636	20241008	095100	34739590	12940	12940	12940	12940	0
637	20241008	095000	34739590	12940	12940	12940	12940	0
638	20241008	094900	34739590	12940	12940	12940	12940	80
639	20241008	094800	33704390	12940	12940	12940	12940	70
640	20241008	094700	32798590	12870	12870	12870	12870	0
641	20241008	094600	32798590	12870	12870	12870	12870	0
642	20241008	094500	32798590	12870	12880	12880	12870	200
643	20241008	094400	30224470	12870	12870	12870	12870	0
644	20241008	094300	30224470	12870	12940	12940	12870	332
645	20241008	094200	25949930	12880	12880	12880	12880	10
646	20241008	094100	25821130	12870	12940	12940	12870	5
647	20241008	094000	25756500	12870	12870	12870	12870	0
648	20241008	093900	25756500	12870	12870	12870	12870	0
649	20241008	093800	25756500	12870	12870	12870	12870	1
650	20241008	093700	25743630	12940	12940	12940	12940	0
651	20241008	093600	25743630	12940	12940	12940	12940	0
652	20241008	093500	25743630	12940	12940	12940	12940	20
653	20241008	093400	25484830	12870	12870	12870	12870	16
654	20241008	093300	25278910	12870	12870	12870	12870	0
655	20241008	093200	25278910	12870	12870	12870	12870	0
656	20241008	093100	25278910	12870	12870	12870	12870	0
657	20241008	093000	25278910	12870	12870	12870	12870	0
658	20241008	092900	25278910	12870	12870	12870	12870	0
659	20241008	092800	25278910	12870	12870	12870	12870	0
660	20241008	092700	25278910	12870	12870	12870	12870	0
661	20241008	092600	25278910	12870	12870	12870	12870	0
662	20241008	092500	25278910	12870	12870	12870	12870	0
663	20241008	092400	25278910	12870	12870	12870	12870	0
664	20241008	092300	25278910	12870	12870	12870	12870	144
665	20241008	092200	23425630	12860	12860	12860	12860	0
666	20241008	092100	23425630	12860	12860	12860	12860	0
667	20241008	092000	23425630	12860	12860	12860	12860	0
668	20241008	091900	23425630	12860	12860	12860	12860	0
669	20241008	091800	23425630	12860	12860	12860	12860	0
670	20241008	091700	23425630	12860	12860	12860	12860	0
671	20241008	091600	23425630	12860	12860	12860	12860	100
672	20241008	091500	22139630	12860	12860	12860	12860	1
673	20241008	091400	22126770	12900	12900	12900	12900	0
674	20241008	091300	22126770	12900	12900	12900	12900	540
675	20241008	091200	15160770	12900	12900	12900	12900	0
676	20241008	091100	15160770	12900	12900	12900	12900	0
677	20241008	091000	15160770	12900	12970	12970	12900	495
678	20241008	090900	8745630	12980	12990	12990	12980	152
679	20241008	090800	6771450	13090	13090	13090	13090	17
680	20241008	090700	6548920	13130	13130	13130	13130	0
681	20241008	090600	6548920	13130	13130	13130	13130	0
682	20241008	090500	6548920	13130	13130	13130	13130	0
683	20241008	090400	6548920	13130	13130	13130	13130	5
684	20241008	090300	6483270	13140	13140	13140	13140	100
685	20241008	090200	5169270	13140	13060	13140	13060	40
686	20241008	090100	4645500	12970	12970	12970	12970	302
687	20241008	090000	728560	13010	13010	13010	13010	56