KissMeData/214180/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204400	250580140	12470	12470	12470	12470	31
3	20241015	204300	250580140	12470	12470	12470	12470	0
4	20241015	204200	250580140	12470	12470	12470	12470	0
5	20241015	204100	250580140	12470	12470	12470	12470	0
6	20241015	204000	250580140	12470	12470	12470	12470	0
7	20241015	203900	250580140	12470	12470	12470	12470	0
8	20241015	203800	250580140	12470	12470	12470	12470	0
9	20241015	203700	250580140	12470	12470	12470	12470	0
10	20241015	203600	250580140	12470	12470	12470	12470	0
11	20241015	203500	250580140	12470	12470	12470	12470	0
12	20241015	203400	250580140	12470	12470	12470	12470	0
13	20241015	203300	250580140	12470	12470	12470	12470	0
14	20241015	203200	250580140	12470	12470	12470	12470	0
15	20241015	203100	250580140	12470	12470	12470	12470	0
16	20241015	203000	250580140	12470	12470	12470	12470	0
17	20241015	202900	250580140	12470	12470	12470	12470	0
18	20241015	202800	250580140	12470	12470	12470	12470	0
19	20241015	202700	250580140	12470	12470	12470	12470	0
20	20241015	202600	250580140	12470	12470	12470	12470	0
21	20241015	202500	250580140	12470	12470	12470	12470	0
22	20241015	202400	250580140	12470	12470	12470	12470	0
23	20241015	202300	250580140	12470	12470	12470	12470	0
24	20241015	202200	250580140	12470	12470	12470	12470	0
25	20241015	202100	250580140	12470	12470	12470	12470	0
26	20241015	202000	250580140	12470	12470	12470	12470	0
27	20241015	201900	250580140	12470	12470	12470	12470	0
28	20241015	201800	250580140	12470	12470	12470	12470	0
29	20241015	201700	250580140	12470	12470	12470	12470	0
30	20241015	201600	250580140	12470	12470	12470	12470	0
31	20241015	201500	250580140	12470	12470	12470	12470	0
32	20241015	201400	250580140	12470	12470	12470	12470	31
33	20241015	201300	250580140	12470	12470	12470	12470	0
34	20241015	201200	250580140	12470	12470	12470	12470	0
35	20241015	201100	250580140	12470	12470	12470	12470	0
36	20241015	201000	250580140	12470	12470	12470	12470	0
37	20241015	200900	250580140	12470	12470	12470	12470	0
38	20241015	200800	250580140	12470	12470	12470	12470	0
39	20241015	200700	250580140	12470	12470	12470	12470	0
40	20241015	200600	250580140	12470	12470	12470	12470	0
41	20241015	200500	250580140	12470	12470	12470	12470	0
42	20241015	200400	250580140	12470	12470	12470	12470	0
43	20241015	200300	250580140	12470	12470	12470	12470	0
44	20241015	200200	250580140	12470	12470	12470	12470	0
45	20241015	200100	250580140	12470	12470	12470	12470	0
46	20241015	200000	250580140	12470	12470	12470	12470	0
47	20241015	195900	250580140	12470	12470	12470	12470	0
48	20241015	195800	250580140	12470	12470	12470	12470	0
49	20241015	195700	250580140	12470	12470	12470	12470	0
50	20241015	195600	250580140	12470	12470	12470	12470	0
51	20241015	195500	250580140	12470	12470	12470	12470	0
52	20241015	195400	250580140	12470	12470	12470	12470	0
53	20241015	195300	250580140	12470	12470	12470	12470	0
54	20241015	195200	250580140	12470	12470	12470	12470	0
55	20241015	195100	250580140	12470	12470	12470	12470	0
56	20241015	195000	250580140	12470	12470	12470	12470	0
57	20241015	194900	250580140	12470	12470	12470	12470	0
58	20241015	194800	250580140	12470	12470	12470	12470	0
59	20241015	194700	250580140	12470	12470	12470	12470	0
60	20241015	194600	250580140	12470	12470	12470	12470	0
61	20241015	194500	250580140	12470	12470	12470	12470	0
62	20241015	194400	250580140	12470	12470	12470	12470	31
63	20241015	194300	250580140	12470	12470	12470	12470	0
64	20241015	194200	250580140	12470	12470	12470	12470	0
65	20241015	194100	250580140	12470	12470	12470	12470	0
66	20241015	194000	250580140	12470	12470	12470	12470	0
67	20241015	193900	250580140	12470	12470	12470	12470	0
68	20241015	193800	250580140	12470	12470	12470	12470	0
69	20241015	193700	250580140	12470	12470	12470	12470	0
70	20241015	193600	250580140	12470	12470	12470	12470	0
71	20241015	193500	250580140	12470	12470	12470	12470	0
72	20241015	193400	250580140	12470	12470	12470	12470	0
73	20241015	193300	250580140	12470	12470	12470	12470	0
74	20241015	193200	250580140	12470	12470	12470	12470	0
75	20241015	193100	250580140	12470	12470	12470	12470	0
76	20241015	193000	250580140	12470	12470	12470	12470	0
77	20241015	192900	250580140	12470	12470	12470	12470	0
78	20241015	192800	250580140	12470	12470	12470	12470	0
79	20241015	192700	250580140	12470	12470	12470	12470	0
80	20241015	192600	250580140	12470	12470	12470	12470	0
81	20241015	192500	250580140	12470	12470	12470	12470	0
82	20241015	192400	250580140	12470	12470	12470	12470	0
83	20241015	192300	250580140	12470	12470	12470	12470	0
84	20241015	192200	250580140	12470	12470	12470	12470	0
85	20241015	192100	250580140	12470	12470	12470	12470	0
86	20241015	192000	250580140	12470	12470	12470	12470	0
87	20241015	191900	250580140	12470	12470	12470	12470	0
88	20241015	191800	250580140	12470	12470	12470	12470	0
89	20241015	191700	250580140	12470	12470	12470	12470	0
90	20241015	191600	250580140	12470	12470	12470	12470	0
91	20241015	191500	250580140	12470	12470	12470	12470	0
92	20241015	191400	250580140	12470	12470	12470	12470	31
93	20241015	191300	250580140	12470	12470	12470	12470	0
94	20241015	191200	250580140	12470	12470	12470	12470	0
95	20241015	191100	250580140	12470	12470	12470	12470	0
96	20241015	191000	250580140	12470	12470	12470	12470	0
97	20241015	190900	250580140	12470	12470	12470	12470	0
98	20241015	190800	250580140	12470	12470	12470	12470	0
99	20241015	190700	250580140	12470	12470	12470	12470	0
100	20241015	190600	250580140	12470	12470	12470	12470	0
101	20241015	190500	250580140	12470	12470	12470	12470	0
102	20241015	190400	250580140	12470	12470	12470	12470	0
103	20241015	190300	250580140	12470	12470	12470	12470	0
104	20241015	190200	250580140	12470	12470	12470	12470	0
105	20241015	190100	250580140	12470	12470	12470	12470	0
106	20241015	190000	250580140	12470	12470	12470	12470	0
107	20241015	185900	250580140	12470	12470	12470	12470	0
108	20241015	185800	250580140	12470	12470	12470	12470	0
109	20241015	185700	250580140	12470	12470	12470	12470	0
110	20241015	185600	250580140	12470	12470	12470	12470	0
111	20241015	185500	250580140	12470	12470	12470	12470	0
112	20241015	185400	250580140	12470	12470	12470	12470	0
113	20241015	185300	250580140	12470	12470	12470	12470	0
114	20241015	185200	250580140	12470	12470	12470	12470	0
115	20241015	185100	250580140	12470	12470	12470	12470	0
116	20241015	185000	250580140	12470	12470	12470	12470	0
117	20241015	184900	250580140	12470	12470	12470	12470	0
118	20241015	184800	250580140	12470	12470	12470	12470	0
119	20241015	184700	250580140	12470	12470	12470	12470	0
120	20241015	184600	250580140	12470	12470	12470	12470	0
121	20241015	184500	250580140	12470	12470	12470	12470	0
122	20241015	184400	250580140	12470	12470	12470	12470	31
123	20241015	184300	250580140	12470	12470	12470	12470	0
124	20241015	184200	250580140	12470	12470	12470	12470	0
125	20241015	184100	250580140	12470	12470	12470	12470	0
126	20241015	184000	250580140	12470	12470	12470	12470	0
127	20241015	183900	250580140	12470	12470	12470	12470	0
128	20241015	183800	250580140	12470	12470	12470	12470	0
129	20241015	183700	250580140	12470	12470	12470	12470	0
130	20241015	183600	250580140	12470	12470	12470	12470	0
131	20241015	183500	250580140	12470	12470	12470	12470	0
132	20241015	183400	250580140	12470	12470	12470	12470	0
133	20241015	183300	250580140	12470	12470	12470	12470	0
134	20241015	183200	250580140	12470	12470	12470	12470	0
135	20241015	183100	250580140	12470	12470	12470	12470	0
136	20241015	183000	250580140	12470	12470	12470	12470	0
137	20241015	182900	250580140	12470	12470	12470	12470	0
138	20241015	182800	250580140	12470	12470	12470	12470	0
139	20241015	182700	250580140	12470	12470	12470	12470	0
140	20241015	182600	250580140	12470	12470	12470	12470	0
141	20241015	182500	250580140	12470	12470	12470	12470	0
142	20241015	182400	250580140	12470	12470	12470	12470	0
143	20241015	182300	250580140	12470	12470	12470	12470	0
144	20241015	182200	250580140	12470	12470	12470	12470	0
145	20241015	182100	250580140	12470	12470	12470	12470	0
146	20241015	182000	250580140	12470	12470	12470	12470	0
147	20241015	181900	250580140	12470	12470	12470	12470	0
148	20241015	181800	250580140	12470	12470	12470	12470	0
149	20241015	181700	250580140	12470	12470	12470	12470	0
150	20241015	181600	250580140	12470	12470	12470	12470	0
151	20241015	181500	250580140	12470	12470	12470	12470	0
152	20241015	181400	250580140	12470	12470	12470	12470	31
153	20241015	181300	250580140	12470	12470	12470	12470	0
154	20241015	181200	250580140	12470	12470	12470	12470	0
155	20241015	181100	250580140	12470	12470	12470	12470	0
156	20241015	181000	250580140	12470	12470	12470	12470	0
157	20241015	180900	250580140	12470	12470	12470	12470	0
158	20241015	180800	250580140	12470	12470	12470	12470	0
159	20241015	180700	250580140	12470	12470	12470	12470	0
160	20241015	180600	250580140	12470	12470	12470	12470	0
161	20241015	180500	250580140	12470	12470	12470	12470	0
162	20241015	180400	250580140	12470	12470	12470	12470	0
163	20241015	180300	250580140	12470	12470	12470	12470	0
164	20241015	180200	250580140	12470	12470	12470	12470	0
165	20241015	180100	250580140	12470	12470	12470	12470	0
166	20241015	180000	250580140	12470	12470	12470	12470	0
167	20241015	175900	250580140	12470	12470	12470	12470	0
168	20241015	175800	250580140	12470	12470	12470	12470	0
169	20241015	175700	250580140	12470	12470	12470	12470	0
170	20241015	175600	250580140	12470	12470	12470	12470	0
171	20241015	175500	250580140	12470	12470	12470	12470	0
172	20241015	175400	250580140	12470	12470	12470	12470	0
173	20241015	175300	250580140	12470	12470	12470	12470	0
174	20241015	175200	250580140	12470	12470	12470	12470	0
175	20241015	175100	250580140	12470	12470	12470	12470	0
176	20241015	175000	250580140	12470	12470	12470	12470	0
177	20241015	174900	250580140	12470	12470	12470	12470	0
178	20241015	174800	250580140	12470	12470	12470	12470	0
179	20241015	174700	250580140	12470	12470	12470	12470	0
180	20241015	174600	250580140	12470	12470	12470	12470	0
181	20241015	174500	250580140	12470	12470	12470	12470	0
182	20241015	174400	250580140	12470	12470	12470	12470	31
183	20241015	174300	250580140	12470	12470	12470	12470	0
184	20241015	174200	250580140	12470	12470	12470	12470	0
185	20241015	174100	250580140	12470	12470	12470	12470	0
186	20241015	174000	250580140	12470	12470	12470	12470	0
187	20241015	173900	250580140	12470	12470	12470	12470	0
188	20241015	173800	250580140	12470	12470	12470	12470	0
189	20241015	173700	250580140	12470	12470	12470	12470	0
190	20241015	173600	250580140	12470	12470	12470	12470	0
191	20241015	173500	250580140	12470	12470	12470	12470	0
192	20241015	173400	250580140	12470	12470	12470	12470	0
193	20241015	173300	250580140	12470	12470	12470	12470	0
194	20241015	173200	250580140	12470	12470	12470	12470	0
195	20241015	173100	250580140	12470	12470	12470	12470	0
196	20241015	173000	250580140	12470	12470	12470	12470	0
197	20241015	172900	250580140	12470	12470	12470	12470	0
198	20241015	172800	250580140	12470	12470	12470	12470	0
199	20241015	172700	250580140	12470	12470	12470	12470	0
200	20241015	172600	250580140	12470	12470	12470	12470	0
201	20241015	172500	250580140	12470	12470	12470	12470	0
202	20241015	172400	250580140	12470	12470	12470	12470	0
203	20241015	172300	250580140	12470	12470	12470	12470	0
204	20241015	172200	250580140	12470	12470	12470	12470	0
205	20241015	172100	250580140	12470	12470	12470	12470	0
206	20241015	172000	250580140	12470	12470	12470	12470	0
207	20241015	171900	250580140	12470	12470	12470	12470	0
208	20241015	171800	250580140	12470	12470	12470	12470	0
209	20241015	171700	250580140	12470	12470	12470	12470	0
210	20241015	171600	250580140	12470	12470	12470	12470	0
211	20241015	171500	250580140	12470	12470	12470	12470	0
212	20241015	171400	250580140	12470	12470	12470	12470	31
213	20241015	171300	250580140	12470	12470	12470	12470	0
214	20241015	171200	250580140	12470	12470	12470	12470	0
215	20241015	171100	250580140	12470	12470	12470	12470	0
216	20241015	171000	250580140	12470	12470	12470	12470	0
217	20241015	170900	250580140	12470	12470	12470	12470	0
218	20241015	170800	250580140	12470	12470	12470	12470	0
219	20241015	170700	250580140	12470	12470	12470	12470	0
220	20241015	170600	250580140	12470	12470	12470	12470	0
221	20241015	170500	250580140	12470	12470	12470	12470	0
222	20241015	170400	250580140	12470	12470	12470	12470	0
223	20241015	170300	250580140	12470	12470	12470	12470	0
224	20241015	170200	250580140	12470	12470	12470	12470	0
225	20241015	170100	250580140	12470	12470	12470	12470	0
226	20241015	170000	250580140	12470	12470	12470	12470	0
227	20241015	165900	250580140	12470	12470	12470	12470	0
228	20241015	165800	250580140	12470	12470	12470	12470	0
229	20241015	165700	250580140	12470	12470	12470	12470	0
230	20241015	165600	250580140	12470	12470	12470	12470	0
231	20241015	165500	250580140	12470	12470	12470	12470	0
232	20241015	165400	250580140	12470	12470	12470	12470	0
233	20241015	165300	250580140	12470	12470	12470	12470	0
234	20241015	165200	250580140	12470	12470	12470	12470	0
235	20241015	165100	250580140	12470	12470	12470	12470	0
236	20241015	165000	250580140	12470	12470	12470	12470	0
237	20241015	164900	250580140	12470	12470	12470	12470	0
238	20241015	164800	250580140	12470	12470	12470	12470	0
239	20241015	164700	250580140	12470	12470	12470	12470	0
240	20241015	164600	250580140	12470	12470	12470	12470	0
241	20241015	164500	250580140	12470	12470	12470	12470	0
242	20241015	164400	250580140	12470	12470	12470	12470	31
243	20241015	164300	250580140	12470	12470	12470	12470	0
244	20241015	164200	250580140	12470	12470	12470	12470	0
245	20241015	164100	250580140	12470	12470	12470	12470	0
246	20241015	164000	250580140	12470	12470	12470	12470	0
247	20241015	163900	250580140	12470	12470	12470	12470	0
248	20241015	163800	250580140	12470	12470	12470	12470	0
249	20241015	163700	250580140	12470	12470	12470	12470	0
250	20241015	163600	250580140	12470	12470	12470	12470	0
251	20241015	163500	250580140	12470	12470	12470	12470	0
252	20241015	163400	250580140	12470	12470	12470	12470	0
253	20241015	163300	250580140	12470	12470	12470	12470	0
254	20241015	163200	250580140	12470	12470	12470	12470	0
255	20241015	163100	250580140	12470	12470	12470	12470	0
256	20241015	163000	250580140	12470	12470	12470	12470	0
257	20241015	162900	250580140	12470	12470	12470	12470	0
258	20241015	162800	250580140	12470	12470	12470	12470	0
259	20241015	162700	250580140	12470	12470	12470	12470	0
260	20241015	162600	250580140	12470	12470	12470	12470	0
261	20241015	162500	250580140	12470	12470	12470	12470	0
262	20241015	162400	250580140	12470	12470	12470	12470	0
263	20241015	162300	250580140	12470	12470	12470	12470	0
264	20241015	162200	250580140	12470	12470	12470	12470	0
265	20241015	162100	250580140	12470	12470	12470	12470	0
266	20241015	162000	250580140	12470	12470	12470	12470	0
267	20241015	161900	250580140	12470	12470	12470	12470	0
268	20241015	161800	250580140	12470	12470	12470	12470	0
269	20241015	161700	250580140	12470	12470	12470	12470	0
270	20241015	161600	250580140	12470	12470	12470	12470	0
271	20241015	161500	250580140	12470	12470	12470	12470	0
272	20241015	161400	250580140	12470	12470	12470	12470	31
273	20241015	161300	250580140	12470	12470	12470	12470	0
274	20241015	161200	250580140	12470	12470	12470	12470	0
275	20241015	161100	250580140	12470	12470	12470	12470	0
276	20241015	161000	250580140	12470	12470	12470	12470	0
277	20241015	160900	250580140	12470	12470	12470	12470	0
278	20241015	160800	250580140	12470	12470	12470	12470	0
279	20241015	160700	250580140	12470	12470	12470	12470	0
280	20241015	160600	250580140	12470	12470	12470	12470	0
281	20241015	160500	250580140	12470	12470	12470	12470	0
282	20241015	160400	250580140	12470	12470	12470	12470	0
283	20241015	160300	250580140	12470	12470	12470	12470	0
284	20241015	160200	250580140	12470	12470	12470	12470	0
285	20241015	160100	250580140	12470	12470	12470	12470	0
286	20241015	160000	250580140	12470	12470	12470	12470	0
287	20241015	155900	250580140	12470	12470	12470	12470	0
288	20241015	155800	250580140	12470	12470	12470	12470	0
289	20241015	155700	250580140	12470	12470	12470	12470	0
290	20241015	155600	250580140	12470	12470	12470	12470	0
291	20241015	155500	250580140	12470	12470	12470	12470	0
292	20241015	155400	250580140	12470	12470	12470	12470	0
293	20241015	155300	250580140	12470	12470	12470	12470	0
294	20241015	155200	250580140	12470	12470	12470	12470	0
295	20241015	155100	250580140	12470	12470	12470	12470	0
296	20241015	155000	250580140	12470	12470	12470	12470	0
297	20241015	154900	250580140	12470	12470	12470	12470	0
298	20241015	154800	250580140	12470	12470	12470	12470	0
299	20241015	154700	250580140	12470	12470	12470	12470	0
300	20241015	154600	250580140	12470	12470	12470	12470	0
301	20241015	154500	250580140	12470	12470	12470	12470	0
302	20241015	154400	250580140	12470	12470	12470	12470	31
303	20241015	154300	250580140	12470	12470	12470	12470	0
304	20241015	154200	250580140	12470	12470	12470	12470	0
305	20241015	154100	250580140	12470	12470	12470	12470	0
306	20241015	154000	250580140	12470	12470	12470	12470	0
307	20241015	153900	250580140	12470	12470	12470	12470	0
308	20241015	153800	250580140	12470	12470	12470	12470	0
309	20241015	153700	250580140	12470	12470	12470	12470	0
310	20241015	153600	250580140	12470	12470	12470	12470	0
311	20241015	153500	250580140	12470	12470	12470	12470	0
312	20241015	153400	250580140	12470	12470	12470	12470	0
313	20241015	153300	250580140	12470	12470	12470	12470	0
314	20241015	153200	250580140	12470	12470	12470	12470	0
315	20241015	153100	250580140	12470	12470	12470	12470	0
316	20241015	153000	250580140	12470	12470	12470	12470	31
317	20241015	152900	250193570	12470	12470	12470	12470	0
318	20241015	152800	250193570	12470	12470	12470	12470	0
319	20241015	152700	250193570	12470	12470	12470	12470	0
320	20241015	152600	250193570	12470	12470	12470	12470	0
321	20241015	152500	250193570	12470	12470	12470	12470	0
322	20241015	152400	250193570	12470	12470	12470	12470	0
323	20241015	152300	250193570	12470	12470	12470	12470	0
324	20241015	152200	250193570	12470	12470	12470	12470	0
325	20241015	152100	250193570	12470	12470	12470	12470	0
326	20241015	152000	250193570	12470	12470	12470	12470	0
327	20241015	151900	250193570	12470	12460	12470	12460	20
328	20241015	151800	249944350	12470	12460	12470	12460	253
329	20241015	151700	246791960	12460	12460	12460	12460	15
330	20241015	151600	246605060	12460	12460	12460	12460	1115
331	20241015	151500	232712160	12470	12470	12470	12470	0
332	20241015	151400	232712160	12470	12470	12470	12470	0
333	20241015	151300	232712160	12470	12470	12470	12470	1
334	20241015	151200	232699690	12470	12470	12470	12470	1
335	20241015	151100	232687220	12460	12460	12460	12460	54
336	20241015	151000	232014380	12460	12460	12460	12450	930
337	20241015	150900	220428020	12460	12460	12460	12460	103
338	20241015	150800	219144640	12460	12460	12460	12460	0
339	20241015	150700	219144640	12460	12460	12460	12460	126
340	20241015	150600	217574680	12460	12460	12460	12460	516
341	20241015	150500	211145320	12460	12460	12460	12460	0
342	20241015	150400	211145320	12460	12460	12460	12460	1
343	20241015	150300	211132860	12460	12460	12460	12460	2
344	20241015	150200	211107940	12460	12460	12460	12460	0
345	20241015	150100	211107940	12460	12460	12460	12460	0
346	20241015	150000	211107940	12460	12460	12460	12460	1
347	20241015	145900	211095480	12460	12460	12460	12460	0
348	20241015	145800	211095480	12460	12460	12460	12460	14
349	20241015	145700	210921040	12470	12460	12470	12460	682
350	20241015	145600	202423310	12460	12460	12460	12460	0
351	20241015	145500	202423310	12460	12460	12460	12460	0
352	20241015	145400	202423310	12460	12460	12460	12460	0
353	20241015	145300	202423310	12460	12460	12460	12460	11
354	20241015	145200	202286250	12460	12460	12460	12460	0
355	20241015	145100	202286250	12460	12460	12460	12460	0
356	20241015	145000	202286250	12460	12460	12460	12460	0
357	20241015	144900	202286250	12460	12460	12460	12460	0
358	20241015	144800	202286250	12460	12460	12460	12460	0
359	20241015	144700	202286250	12460	12460	12460	12460	0
360	20241015	144600	202286250	12460	12460	12460	12460	160
361	20241015	144500	200292650	12470	12470	12470	12470	0
362	20241015	144400	200292650	12470	12470	12470	12470	0
363	20241015	144300	200292650	12470	12470	12470	12470	200
364	20241015	144200	197798650	12470	12470	12470	12470	0
365	20241015	144100	197798650	12470	12470	12470	12470	0
366	20241015	144000	197798650	12470	12470	12470	12470	0
367	20241015	143900	197798650	12470	12470	12470	12470	1
368	20241015	143800	197786180	12460	12460	12460	12460	0
369	20241015	143700	197786180	12460	12460	12460	12460	229
370	20241015	143600	194932840	12460	12460	12460	12460	0
371	20241015	143500	194932840	12460	12460	12460	12460	0
372	20241015	143400	194932840	12460	12460	12460	12460	9
373	20241015	143300	194820700	12460	12460	12460	12460	0
374	20241015	143200	194820700	12460	12460	12460	12460	0
375	20241015	143100	194820700	12460	12460	12460	12460	10
376	20241015	143000	194696100	12470	12470	12470	12470	0
377	20241015	142900	194696100	12470	12470	12470	12470	0
378	20241015	142800	194696100	12470	12470	12470	12470	0
379	20241015	142700	194696100	12470	12470	12470	12470	1
380	20241015	142600	194683630	12460	12460	12460	12460	2
381	20241015	142500	194658710	12470	12470	12470	12470	0
382	20241015	142400	194658710	12470	12470	12470	12470	0
383	20241015	142300	194658710	12470	12470	12470	12470	0
384	20241015	142200	194658710	12470	12460	12470	12460	392
385	20241015	142100	189774380	12470	12470	12470	12470	0
386	20241015	142000	189774380	12470	12470	12470	12470	0
387	20241015	141900	189774380	12470	12470	12470	12470	0
388	20241015	141800	189774380	12470	12470	12470	12470	0
389	20241015	141700	189774380	12470	12470	12470	12470	0
390	20241015	141600	189774380	12470	12470	12470	12470	8
391	20241015	141500	189674620	12470	12470	12470	12470	0
392	20241015	141400	189674620	12470	12470	12470	12470	0
393	20241015	141300	189674620	12470	12470	12470	12470	0
394	20241015	141200	189674620	12470	12470	12470	12470	0
395	20241015	141100	189674620	12470	12470	12470	12470	0
396	20241015	141000	189674620	12470	12470	12470	12470	0
397	20241015	140900	189674620	12470	12470	12470	12470	0
398	20241015	140800	189674620	12470	12470	12470	12470	0
399	20241015	140700	189674620	12470	12470	12470	12470	0
400	20241015	140600	189674620	12470	12470	12470	12470	0
401	20241015	140500	189674620	12470	12470	12470	12470	0
402	20241015	140400	189674620	12470	12470	12470	12470	0
403	20241015	140300	189674620	12470	12470	12470	12470	0
404	20241015	140200	189674620	12470	12470	12470	12470	0
405	20241015	140100	189674620	12470	12470	12470	12470	0
406	20241015	140000	189674620	12470	12470	12470	12470	0
407	20241015	135900	189674620	12470	12470	12470	12470	0
408	20241015	135800	189674620	12470	12470	12470	12470	1
409	20241015	135700	189662150	12470	12470	12470	12470	0
410	20241015	135600	189662150	12470	12470	12470	12470	0
411	20241015	135500	189662150	12470	12470	12470	12470	1
412	20241015	135400	189649680	12460	12460	12460	12460	0
413	20241015	135300	189649680	12460	12460	12460	12460	0
414	20241015	135200	189649680	12460	12460	12460	12460	0
415	20241015	135100	189649680	12460	12460	12460	12460	50
416	20241015	135000	189026680	12460	12470	12470	12460	51
417	20241015	134900	188391210	12470	12470	12470	12470	0
418	20241015	134800	188391210	12470	12470	12470	12470	2
419	20241015	134700	188366270	12470	12470	12470	12470	0
420	20241015	134600	188366270	12470	12470	12470	12470	0
421	20241015	134500	188366270	12470	12470	12470	12470	0
422	20241015	134400	188366270	12470	12470	12470	12470	0
423	20241015	134300	188366270	12470	12470	12470	12470	0
424	20241015	134200	188366270	12470	12470	12470	12470	0
425	20241015	134100	188366270	12470	12470	12470	12470	0
426	20241015	134000	188366270	12470	12460	12470	12460	473
427	20241015	133900	182472410	12460	12460	12460	12460	0
428	20241015	133800	182472410	12460	12460	12460	12460	0
429	20241015	133700	182472410	12460	12460	12460	12460	11
430	20241015	133600	182335350	12460	12460	12460	12460	0
431	20241015	133500	182335350	12460	12460	12460	12460	0
432	20241015	133400	182335350	12460	12460	12460	12460	270
433	20241015	133300	178971150	12470	12470	12470	12470	0
434	20241015	133200	178971150	12470	12470	12470	12470	0
435	20241015	133100	178971150	12470	12470	12470	12470	0
436	20241015	133000	178971150	12470	12470	12470	12470	78
437	20241015	132900	177998490	12470	12470	12470	12470	0
438	20241015	132800	177998490	12470	12470	12470	12470	0
439	20241015	132700	177998490	12470	12470	12470	12470	0
440	20241015	132600	177998490	12470	12470	12470	12470	0
441	20241015	132500	177998490	12470	12470	12470	12470	0
442	20241015	132400	177998490	12470	12460	12470	12460	13
443	20241015	132300	177836500	12470	12470	12470	12470	0
444	20241015	132200	177836500	12470	12470	12470	12470	0
445	20241015	132100	177836500	12470	12470	12470	12470	114
446	20241015	132000	176414920	12480	12480	12480	12480	0
447	20241015	131900	176414920	12480	12480	12480	12480	0
448	20241015	131800	176414920	12480	12480	12480	12480	78
449	20241015	131700	175441480	12480	12480	12480	12480	0
450	20241015	131600	175441480	12480	12480	12480	12480	0
451	20241015	131500	175441480	12480	12480	12480	12480	0
452	20241015	131400	175441480	12480	12480	12480	12480	0
453	20241015	131300	175441480	12480	12480	12480	12480	0
454	20241015	131200	175441480	12480	12480	12480	12480	0
455	20241015	131100	175441480	12480	12480	12480	12480	0
456	20241015	131000	175441480	12480	12480	12480	12480	0
457	20241015	130900	175441480	12480	12480	12480	12480	0
458	20241015	130800	175441480	12480	12480	12480	12480	0
459	20241015	130700	175441480	12480	12480	12480	12480	0
460	20241015	130600	175441480	12480	12480	12480	12480	0
461	20241015	130500	175441480	12480	12480	12480	12480	0
462	20241015	130400	175441480	12480	12480	12480	12480	0
463	20241015	130300	175441480	12480	12480	12480	12480	1
464	20241015	130200	175429000	12470	12470	12470	12470	0
465	20241015	130100	175429000	12470	12470	12470	12470	1
466	20241015	130000	175416530	12480	12490	12490	12480	138
467	20241015	125900	173694230	12500	12500	12500	12500	0
468	20241015	125800	173694230	12500	12500	12500	12500	47
469	20241015	125700	173106730	12500	12500	12500	12500	0
470	20241015	125600	173106730	12500	12500	12500	12500	1
471	20241015	125500	173094230	12490	12490	12490	12490	0
472	20241015	125400	173094230	12490	12490	12490	12490	13
473	20241015	125300	172931860	12490	12490	12490	12490	43
474	20241015	125200	172394790	12500	12500	12500	12500	0
475	20241015	125100	172394790	12500	12500	12500	12500	0
476	20241015	125000	172394790	12500	12500	12500	12500	0
477	20241015	124900	172394790	12500	12500	12500	12500	2
478	20241015	124800	172369790	12500	12500	12500	12500	0
479	20241015	124700	172369790	12500	12500	12500	12500	0
480	20241015	124600	172369790	12500	12460	12500	12460	1625
481	20241015	124500	152098740	12460	12460	12460	12460	87
482	20241015	124400	151014720	12460	12460	12460	12460	1
483	20241015	124300	151002260	12450	12450	12450	12450	85
484	20241015	124200	149944010	12450	12450	12450	12450	60
485	20241015	124100	149197010	12450	12450	12450	12450	85
486	20241015	124000	148138760	12450	12450	12450	12450	0
487	20241015	123900	148138760	12450	12450	12450	12450	59
488	20241015	123800	147404210	12450	12460	12460	12450	86
489	20241015	123700	146332940	12460	12460	12460	12460	0
490	20241015	123600	146332940	12460	12460	12460	12460	0
491	20241015	123500	146332940	12460	12460	12460	12460	0
492	20241015	123400	146332940	12460	12470	12470	12460	147
493	20241015	123300	144501310	12460	12460	12460	12460	0
494	20241015	123200	144501310	12460	12460	12460	12460	0
495	20241015	123100	144501310	12460	12460	12460	12460	55
496	20241015	123000	143816010	12460	12460	12460	12460	0
497	20241015	122900	143816010	12460	12460	12460	12460	29
498	20241015	122800	143454670	12460	12460	12460	12460	0
499	20241015	122700	143454670	12460	12460	12460	12460	85
500	20241015	122600	142395570	12460	12460	12460	12460	0
501	20241015	122500	142395570	12460	12460	12460	12460	29
502	20241015	122400	142034230	12460	12460	12460	12460	86
503	20241015	122300	140962670	12460	12460	12460	12460	0
504	20241015	122200	140962670	12460	12460	12460	12460	29
505	20241015	122100	140601330	12460	12460	12460	12460	0
506	20241015	122000	140601330	12460	12460	12460	12460	85
507	20241015	121900	139542230	12460	12460	12460	12460	0
508	20241015	121800	139542230	12460	12460	12460	12460	81
509	20241015	121700	138532970	12450	12450	12450	12450	35
510	20241015	121600	138097220	12440	12440	12440	12440	0
511	20241015	121500	138097220	12440	12460	12460	12440	60
512	20241015	121400	137349640	12460	12460	12460	12460	97
513	20241015	121300	136141020	12470	12460	12470	12460	19
514	20241015	121200	135904270	12460	12460	12460	12460	0
515	20241015	121100	135904270	12460	12460	12460	12460	0
516	20241015	121000	135904270	12460	12460	12460	12460	0
517	20241015	120900	135904270	12460	12460	12460	12460	118
518	20241015	120800	134433990	12470	12470	12470	12470	0
519	20241015	120700	134433990	12470	12470	12470	12470	0
520	20241015	120600	134433990	12470	12450	12470	12450	58
521	20241015	120500	133711370	12460	12460	12460	12460	343
522	20241015	120400	129437590	12460	12460	12460	12460	0
523	20241015	120300	129437590	12460	12460	12460	12460	0
524	20241015	120200	129437590	12460	12460	12460	12460	50
525	20241015	120100	128814590	12460	12460	12460	12460	0
526	20241015	120000	128814590	12460	12460	12460	12460	0
527	20241015	115900	128814590	12460	12460	12460	12460	0
528	20241015	115800	128814590	12460	12460	12460	12460	0
529	20241015	115700	128814590	12460	12460	12460	12460	0
530	20241015	115600	128814590	12460	12460	12460	12460	0
531	20241015	115500	128814590	12460	12460	12460	12460	20
532	20241015	115400	128565390	12460	12460	12460	12460	0
533	20241015	115300	128565390	12460	12470	12470	12460	61
534	20241015	115200	127805320	12460	12460	12460	12460	78
535	20241015	115100	126833440	12460	12460	12460	12460	0
536	20241015	115000	126833440	12460	12460	12460	12460	50
537	20241015	114900	126210440	12460	12460	12460	12460	13
538	20241015	114800	126048460	12460	12440	12460	12430	196
539	20241015	114700	123611780	12440	12460	12460	12440	43
540	20241015	114600	123076020	12460	12460	12460	12460	58
541	20241015	114500	122353340	12460	12460	12460	12460	51
542	20241015	114400	121717880	12450	12450	12450	12450	0
543	20241015	114300	121717880	12450	12450	12450	12450	16
544	20241015	114200	121518680	12450	12450	12450	12450	1
545	20241015	114100	121506230	12440	12460	12460	12440	63
546	20241015	114000	120721370	12460	12460	12460	12460	46
547	20241015	113900	120148210	12460	12460	12460	12460	0
548	20241015	113800	120148210	12460	12460	12460	12460	57
549	20241015	113700	119437990	12460	12460	12460	12460	58
550	20241015	113600	118715310	12450	12450	12450	12450	12
551	20241015	113500	118565910	12440	12440	12440	12440	0
552	20241015	113400	118565910	12440	12440	12460	12440	64
553	20241015	113300	117769690	12460	12460	12460	12460	30
554	20241015	113200	117395890	12460	12460	12460	12460	0
555	20241015	113100	117395890	12460	12460	12460	12460	28
556	20241015	113000	117047010	12460	12460	12460	12460	57
557	20241015	112900	116336790	12460	12460	12460	12460	29
558	20241015	112800	115975450	12460	12460	12460	12460	0
559	20241015	112700	115975450	12460	12460	12460	12460	87
560	20241015	112600	114891430	12460	12460	12460	12460	63
561	20241015	112500	114106450	12460	12460	12460	12460	0
562	20241015	112400	114106450	12460	12460	12460	12460	46
563	20241015	112300	113533290	12460	12460	12460	12460	58
564	20241015	112200	112810610	12460	12450	12460	12450	3
565	20241015	112100	112773250	12460	12450	12460	12450	4
566	20241015	112000	112723440	12440	12450	12460	12430	71
567	20241015	111900	111839610	12450	12450	12450	12450	29
568	20241015	111800	111478560	12450	12450	12450	12450	0
569	20241015	111700	111478560	12450	12450	12450	12450	28
570	20241015	111600	111129960	12460	12450	12460	12440	61
571	20241015	111500	110369940	12460	12460	12460	12440	179
572	20241015	111400	108142180	12450	12450	12450	12450	6
573	20241015	111300	108067480	12450	12440	12450	12440	61
574	20241015	111200	107308340	12440	12440	12440	12440	1
575	20241015	111100	107295900	12420	12420	12420	12420	0
576	20241015	111000	107295900	12420	12440	12440	12420	128
577	20241015	110900	105705260	12460	12470	12470	12430	657
578	20241015	110800	97522600	12460	12460	12460	12460	0
579	20241015	110700	97522600	12460	12470	12470	12460	2579
580	20241015	110600	65368650	12480	12480	12480	12480	0
581	20241015	110500	65368650	12480	12480	12480	12480	0
582	20241015	110400	65368650	12480	12480	12480	12480	20
583	20241015	110300	65119050	12470	12470	12470	12470	40
584	20241015	110200	64620250	12470	12470	12470	12470	0
585	20241015	110100	64620250	12470	12470	12470	12470	0
586	20241015	110000	64620250	12470	12470	12470	12470	0
587	20241015	105900	64620250	12470	12470	12470	12470	0
588	20241015	105800	64620250	12470	12470	12470	12470	0
589	20241015	105700	64620250	12470	12470	12470	12470	0
590	20241015	105600	64620250	12470	12470	12470	12470	0
591	20241015	105500	64620250	12470	12470	12470	12470	67
592	20241015	105400	63784760	12460	12460	12460	12460	0
593	20241015	105300	63784760	12460	12460	12460	12460	0
594	20241015	105200	63784760	12460	12460	12460	12460	0
595	20241015	105100	63784760	12460	12460	12460	12460	0
596	20241015	105000	63784760	12460	12460	12460	12460	0
597	20241015	104900	63784760	12460	12460	12460	12460	0
598	20241015	104800	63784760	12460	12460	12460	12460	0
599	20241015	104700	63784760	12460	12460	12460	12460	24
600	20241015	104600	63485720	12470	12470	12470	12470	0
601	20241015	104500	63485720	12470	12470	12470	12470	0
602	20241015	104400	63485720	12470	12470	12470	12470	0
603	20241015	104300	63485720	12470	12470	12470	12470	0
604	20241015	104200	63485720	12470	12470	12470	12470	0
605	20241015	104100	63485720	12470	12470	12470	12470	0
606	20241015	104000	63485720	12470	12470	12470	12470	0
607	20241015	103900	63485720	12470	12470	12470	12470	1
608	20241015	103800	63473250	12460	12460	12460	12460	116
609	20241015	103700	62027890	12460	12460	12460	12460	100
610	20241015	103600	60781890	12470	12470	12470	12470	0
611	20241015	103500	60781890	12470	12450	12470	12450	3
612	20241015	103400	60744510	12460	12450	12460	12450	826
613	20241015	103300	50457290	12450	12440	12450	12440	22
614	20241015	103200	50183600	12440	12440	12440	12440	0
615	20241015	103100	50183600	12440	12440	12440	12440	46
616	20241015	103000	49611360	12440	12440	12440	12440	58
617	20241015	102900	48889840	12440	12440	12440	12430	42
618	20241015	102800	48367480	12430	12430	12430	12430	14
619	20241015	102700	48193460	12430	12430	12430	12430	44
620	20241015	102600	47646540	12420	12440	12440	12420	52
621	20241015	102500	47000130	12440	12440	12440	12440	0
622	20241015	102400	47000130	12440	12440	12440	12440	38
623	20241015	102300	46527410	12440	12440	12440	12440	57
624	20241015	102200	45818330	12440	12440	12440	12440	57
625	20241015	102100	45109250	12430	12430	12430	12430	20
626	20241015	102000	44860650	12430	12430	12430	12430	0
627	20241015	101900	44860650	12430	12430	12430	12430	59
628	20241015	101800	44127280	12430	12430	12430	12430	1
629	20241015	101700	44114850	12430	12440	12440	12430	68
630	20241015	101600	43269320	12440	12440	12440	12440	58
631	20241015	101500	42547800	12440	12440	12440	12440	29
632	20241015	101400	42187040	12440	12440	12440	12440	29
633	20241015	101300	41826280	12440	12440	12440	12440	6
634	20241015	101200	41751640	12430	12430	12430	12430	80
635	20241015	101100	40757240	12430	12430	12430	12430	0
636	20241015	101000	40757240	12430	12430	12430	12430	35
637	20241015	100900	40322190	12430	12430	12430	12430	58
638	20241015	100800	39601250	12430	12420	12430	12420	52
639	20241015	100700	38955120	12430	12430	12430	12430	0
640	20241015	100600	38955120	12430	12440	12440	12430	120
641	20241015	100500	37463360	12450	12450	12450	12450	86
642	20241015	100400	36392660	12440	12440	12440	12440	0
643	20241015	100300	36392660	12440	12440	12440	12440	14
644	20241015	100200	36218500	12450	12450	12450	12450	59
645	20241015	100100	35483950	12440	12450	12450	12440	30
646	20241015	100000	35110740	12430	12450	12450	12410	311
647	20241015	095900	31247200	12450	12450	12450	12450	16
648	20241015	095800	31048000	12440	12440	12440	12440	41
649	20241015	095700	30537960	12440	12440	12440	12440	1
650	20241015	095600	30525520	12420	12450	12450	12420	78
651	20241015	095500	29554910	12450	12450	12450	12450	57
652	20241015	095400	28845260	12440	12440	12440	12440	26
653	20241015	095300	28521820	12460	12460	12460	12460	0
654	20241015	095200	28521820	12460	12460	12460	12460	0
655	20241015	095100	28521820	12460	12460	12460	12440	221
656	20241015	095000	25768520	12480	12480	12480	12480	1
657	20241015	094900	25756040	12460	12460	12460	12460	0
658	20241015	094800	25756040	12460	12460	12460	12460	0
659	20241015	094700	25756040	12460	12460	12460	12460	51
660	20241015	094600	25120580	12450	12450	12450	12450	8
661	20241015	094500	25020980	12450	12450	12450	12450	57
662	20241015	094400	24311330	12450	12450	12450	12450	28
663	20241015	094300	23962730	12440	12440	12440	12440	2
664	20241015	094200	23937850	12400	12400	12400	12400	0
665	20241015	094100	23937850	12400	12470	12470	12400	1134
666	20241015	094000	9847550	12480	12480	12480	12480	0
667	20241015	093900	9847550	12480	12480	12480	12480	56
668	20241015	093800	9148670	12480	12460	12480	12460	86
669	20241015	093700	8076250	12450	12440	12460	12440	131
670	20241015	093600	6445000	12440	12440	12440	12430	58
671	20241015	093500	5723550	12430	12440	12440	12430	52
672	20241015	093400	5076730	12430	12430	12430	12430	4
673	20241015	093300	5027010	12440	12440	12440	12430	95
674	20241015	093200	3845290	12440	12440	12440	12440	0
675	20241015	093100	3845290	12440	12440	12440	12420	61
676	20241015	093000	3086580	12430	12440	12440	12430	47
677	20241015	092900	2501960	12430	12430	12430	12430	3
678	20241015	092800	2464670	12440	12440	12440	12440	29
679	20241015	092700	2103910	12430	12430	12430	12430	2
680	20241015	092600	2079050	12430	12440	12440	12430	79
681	20241015	092500	1096500	12440	12440	12440	12440	0
682	20241015	092400	1096500	12440	12440	12440	12440	1
683	20241015	092300	1084060	12440	12440	12440	12440	0
684	20241015	092200	1084060	12440	12440	12440	12440	0
685	20241015	092100	1084060	12440	12440	12440	12440	0
686	20241015	092000	1084060	12440	12440	12440	12440	0
687	20241015	091900	1084060	12440	12440	12440	12440	0
688	20241015	091800	1084060	12440	12440	12440	12440	5
689	20241015	091700	1021860	12440	12440	12440	12440	0
690	20241015	091600	1021860	12440	12440	12440	12440	0
691	20241015	091500	1021860	12440	12440	12440	12440	0
692	20241015	091400	1021860	12440	12440	12440	12440	0
693	20241015	091300	1021860	12440	12440	12440	12440	0
694	20241015	091200	1021860	12440	12430	12450	12430	11
695	20241015	091100	885020	12440	12440	12440	12440	0
696	20241015	091000	885020	12440	12440	12440	12440	1
697	20241015	090900	872580	12420	12420	12420	12420	0
698	20241015	090800	872580	12420	12420	12420	12420	0
699	20241015	090700	872580	12420	12400	12420	12400	2
700	20241015	090600	847760	12400	12400	12400	12400	8
701	20241015	090500	748560	12400	12460	12460	12400	22
702	20241015	090400	474620	12490	12490	12490	12490	0
703	20241015	090300	474620	12490	12490	12490	12490	0
704	20241015	090200	474620	12490	12490	12490	12490	0
705	20241015	090100	474620	12490	12490	12490	12490	0
706	20241015	090000	474620	12490	12490	12490	12490	38