KissMeData/214180/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204500	85299640	12400	12400	12400	12400	21
3	20241022	204400	85299640	12400	12400	12400	12400	0
4	20241022	204300	85299640	12400	12400	12400	12400	0
5	20241022	204200	85299640	12400	12400	12400	12400	0
6	20241022	204100	85299640	12400	12400	12400	12400	0
7	20241022	204000	85299640	12400	12400	12400	12400	0
8	20241022	203900	85299640	12400	12400	12400	12400	0
9	20241022	203800	85299640	12400	12400	12400	12400	0
10	20241022	203700	85299640	12400	12400	12400	12400	0
11	20241022	203600	85299640	12400	12400	12400	12400	0
12	20241022	203500	85299640	12400	12400	12400	12400	0
13	20241022	203400	85299640	12400	12400	12400	12400	0
14	20241022	203300	85299640	12400	12400	12400	12400	0
15	20241022	203200	85299640	12400	12400	12400	12400	0
16	20241022	203100	85299640	12400	12400	12400	12400	0
17	20241022	203000	85299640	12400	12400	12400	12400	0
18	20241022	202900	85299640	12400	12400	12400	12400	0
19	20241022	202800	85299640	12400	12400	12400	12400	0
20	20241022	202700	85299640	12400	12400	12400	12400	0
21	20241022	202600	85299640	12400	12400	12400	12400	0
22	20241022	202500	85299640	12400	12400	12400	12400	0
23	20241022	202400	85299640	12400	12400	12400	12400	0
24	20241022	202300	85299640	12400	12400	12400	12400	0
25	20241022	202200	85299640	12400	12400	12400	12400	0
26	20241022	202100	85299640	12400	12400	12400	12400	0
27	20241022	202000	85299640	12400	12400	12400	12400	0
28	20241022	201900	85299640	12400	12400	12400	12400	0
29	20241022	201800	85299640	12400	12400	12400	12400	0
30	20241022	201700	85299640	12400	12400	12400	12400	0
31	20241022	201600	85299640	12400	12400	12400	12400	0
32	20241022	201500	85299640	12400	12400	12400	12400	21
33	20241022	201400	85299640	12400	12400	12400	12400	0
34	20241022	201300	85299640	12400	12400	12400	12400	0
35	20241022	201200	85299640	12400	12400	12400	12400	0
36	20241022	201100	85299640	12400	12400	12400	12400	0
37	20241022	201000	85299640	12400	12400	12400	12400	0
38	20241022	200900	85299640	12400	12400	12400	12400	0
39	20241022	200800	85299640	12400	12400	12400	12400	0
40	20241022	200700	85299640	12400	12400	12400	12400	0
41	20241022	200600	85299640	12400	12400	12400	12400	0
42	20241022	200500	85299640	12400	12400	12400	12400	0
43	20241022	200400	85299640	12400	12400	12400	12400	0
44	20241022	200300	85299640	12400	12400	12400	12400	0
45	20241022	200200	85299640	12400	12400	12400	12400	0
46	20241022	200100	85299640	12400	12400	12400	12400	0
47	20241022	200000	85299640	12400	12400	12400	12400	0
48	20241022	195900	85299640	12400	12400	12400	12400	0
49	20241022	195800	85299640	12400	12400	12400	12400	0
50	20241022	195700	85299640	12400	12400	12400	12400	0
51	20241022	195600	85299640	12400	12400	12400	12400	0
52	20241022	195500	85299640	12400	12400	12400	12400	0
53	20241022	195400	85299640	12400	12400	12400	12400	0
54	20241022	195300	85299640	12400	12400	12400	12400	0
55	20241022	195200	85299640	12400	12400	12400	12400	0
56	20241022	195100	85299640	12400	12400	12400	12400	0
57	20241022	195000	85299640	12400	12400	12400	12400	0
58	20241022	194900	85299640	12400	12400	12400	12400	0
59	20241022	194800	85299640	12400	12400	12400	12400	0
60	20241022	194700	85299640	12400	12400	12400	12400	0
61	20241022	194600	85299640	12400	12400	12400	12400	0
62	20241022	194500	85299640	12400	12400	12400	12400	21
63	20241022	194400	85299640	12400	12400	12400	12400	0
64	20241022	194300	85299640	12400	12400	12400	12400	0
65	20241022	194200	85299640	12400	12400	12400	12400	0
66	20241022	194100	85299640	12400	12400	12400	12400	0
67	20241022	194000	85299640	12400	12400	12400	12400	0
68	20241022	193900	85299640	12400	12400	12400	12400	0
69	20241022	193800	85299640	12400	12400	12400	12400	0
70	20241022	193700	85299640	12400	12400	12400	12400	0
71	20241022	193600	85299640	12400	12400	12400	12400	0
72	20241022	193500	85299640	12400	12400	12400	12400	0
73	20241022	193400	85299640	12400	12400	12400	12400	0
74	20241022	193300	85299640	12400	12400	12400	12400	0
75	20241022	193200	85299640	12400	12400	12400	12400	0
76	20241022	193100	85299640	12400	12400	12400	12400	0
77	20241022	193000	85299640	12400	12400	12400	12400	0
78	20241022	192900	85299640	12400	12400	12400	12400	0
79	20241022	192800	85299640	12400	12400	12400	12400	0
80	20241022	192700	85299640	12400	12400	12400	12400	0
81	20241022	192600	85299640	12400	12400	12400	12400	0
82	20241022	192500	85299640	12400	12400	12400	12400	0
83	20241022	192400	85299640	12400	12400	12400	12400	0
84	20241022	192300	85299640	12400	12400	12400	12400	0
85	20241022	192200	85299640	12400	12400	12400	12400	0
86	20241022	192100	85299640	12400	12400	12400	12400	0
87	20241022	192000	85299640	12400	12400	12400	12400	0
88	20241022	191900	85299640	12400	12400	12400	12400	0
89	20241022	191800	85299640	12400	12400	12400	12400	0
90	20241022	191700	85299640	12400	12400	12400	12400	0
91	20241022	191600	85299640	12400	12400	12400	12400	0
92	20241022	191500	85299640	12400	12400	12400	12400	21
93	20241022	191400	85299640	12400	12400	12400	12400	0
94	20241022	191300	85299640	12400	12400	12400	12400	0
95	20241022	191200	85299640	12400	12400	12400	12400	0
96	20241022	191100	85299640	12400	12400	12400	12400	0
97	20241022	191000	85299640	12400	12400	12400	12400	0
98	20241022	190900	85299640	12400	12400	12400	12400	0
99	20241022	190800	85299640	12400	12400	12400	12400	0
100	20241022	190700	85299640	12400	12400	12400	12400	0
101	20241022	190600	85299640	12400	12400	12400	12400	0
102	20241022	190500	85299640	12400	12400	12400	12400	0
103	20241022	190400	85299640	12400	12400	12400	12400	0
104	20241022	190300	85299640	12400	12400	12400	12400	0
105	20241022	190200	85299640	12400	12400	12400	12400	0
106	20241022	190100	85299640	12400	12400	12400	12400	0
107	20241022	190000	85299640	12400	12400	12400	12400	0
108	20241022	185900	85299640	12400	12400	12400	12400	0
109	20241022	185800	85299640	12400	12400	12400	12400	0
110	20241022	185700	85299640	12400	12400	12400	12400	0
111	20241022	185600	85299640	12400	12400	12400	12400	0
112	20241022	185500	85299640	12400	12400	12400	12400	0
113	20241022	185400	85299640	12400	12400	12400	12400	0
114	20241022	185300	85299640	12400	12400	12400	12400	0
115	20241022	185200	85299640	12400	12400	12400	12400	0
116	20241022	185100	85299640	12400	12400	12400	12400	0
117	20241022	185000	85299640	12400	12400	12400	12400	0
118	20241022	184900	85299640	12400	12400	12400	12400	0
119	20241022	184800	85299640	12400	12400	12400	12400	0
120	20241022	184700	85299640	12400	12400	12400	12400	0
121	20241022	184600	85299640	12400	12400	12400	12400	0
122	20241022	184500	85299640	12400	12400	12400	12400	21
123	20241022	184400	85299640	12400	12400	12400	12400	0
124	20241022	184300	85299640	12400	12400	12400	12400	0
125	20241022	184200	85299640	12400	12400	12400	12400	0
126	20241022	184100	85299640	12400	12400	12400	12400	0
127	20241022	184000	85299640	12400	12400	12400	12400	0
128	20241022	183900	85299640	12400	12400	12400	12400	0
129	20241022	183800	85299640	12400	12400	12400	12400	0
130	20241022	183700	85299640	12400	12400	12400	12400	0
131	20241022	183600	85299640	12400	12400	12400	12400	0
132	20241022	183500	85299640	12400	12400	12400	12400	0
133	20241022	183400	85299640	12400	12400	12400	12400	0
134	20241022	183300	85299640	12400	12400	12400	12400	0
135	20241022	183200	85299640	12400	12400	12400	12400	0
136	20241022	183100	85299640	12400	12400	12400	12400	0
137	20241022	183000	85299640	12400	12400	12400	12400	0
138	20241022	182900	85299640	12400	12400	12400	12400	0
139	20241022	182800	85299640	12400	12400	12400	12400	0
140	20241022	182700	85299640	12400	12400	12400	12400	0
141	20241022	182600	85299640	12400	12400	12400	12400	0
142	20241022	182500	85299640	12400	12400	12400	12400	0
143	20241022	182400	85299640	12400	12400	12400	12400	0
144	20241022	182300	85299640	12400	12400	12400	12400	0
145	20241022	182200	85299640	12400	12400	12400	12400	0
146	20241022	182100	85299640	12400	12400	12400	12400	0
147	20241022	182000	85299640	12400	12400	12400	12400	0
148	20241022	181900	85299640	12400	12400	12400	12400	0
149	20241022	181800	85299640	12400	12400	12400	12400	0
150	20241022	181700	85299640	12400	12400	12400	12400	0
151	20241022	181600	85299640	12400	12400	12400	12400	0
152	20241022	181500	85299640	12400	12400	12400	12400	21
153	20241022	181400	85299640	12400	12400	12400	12400	0
154	20241022	181300	85299640	12400	12400	12400	12400	0
155	20241022	181200	85299640	12400	12400	12400	12400	0
156	20241022	181100	85299640	12400	12400	12400	12400	0
157	20241022	181000	85299640	12400	12400	12400	12400	0
158	20241022	180900	85299640	12400	12400	12400	12400	0
159	20241022	180800	85299640	12400	12400	12400	12400	0
160	20241022	180700	85299640	12400	12400	12400	12400	0
161	20241022	180600	85299640	12400	12400	12400	12400	0
162	20241022	180500	85299640	12400	12400	12400	12400	0
163	20241022	180400	85299640	12400	12400	12400	12400	0
164	20241022	180300	85299640	12400	12400	12400	12400	0
165	20241022	180200	85299640	12400	12400	12400	12400	0
166	20241022	180100	85299640	12400	12400	12400	12400	0
167	20241022	180000	85299640	12400	12400	12400	12400	0
168	20241022	175900	85299640	12400	12400	12400	12400	0
169	20241022	175800	85299640	12400	12400	12400	12400	0
170	20241022	175700	85299640	12400	12400	12400	12400	0
171	20241022	175600	85299640	12400	12400	12400	12400	0
172	20241022	175500	85299640	12400	12400	12400	12400	0
173	20241022	175400	85299640	12400	12400	12400	12400	0
174	20241022	175300	85299640	12400	12400	12400	12400	0
175	20241022	175200	85299640	12400	12400	12400	12400	0
176	20241022	175100	85299640	12400	12400	12400	12400	0
177	20241022	175000	85299640	12400	12400	12400	12400	0
178	20241022	174900	85299640	12400	12400	12400	12400	0
179	20241022	174800	85299640	12400	12400	12400	12400	0
180	20241022	174700	85299640	12400	12400	12400	12400	0
181	20241022	174600	85299640	12400	12400	12400	12400	0
182	20241022	174500	85299640	12400	12400	12400	12400	21
183	20241022	174400	85299640	12400	12400	12400	12400	0
184	20241022	174300	85299640	12400	12400	12400	12400	0
185	20241022	174200	85299640	12400	12400	12400	12400	0
186	20241022	174100	85299640	12400	12400	12400	12400	0
187	20241022	174000	85299640	12400	12400	12400	12400	0
188	20241022	173900	85299640	12400	12400	12400	12400	0
189	20241022	173800	85299640	12400	12400	12400	12400	0
190	20241022	173700	85299640	12400	12400	12400	12400	0
191	20241022	173600	85299640	12400	12400	12400	12400	0
192	20241022	173500	85299640	12400	12400	12400	12400	0
193	20241022	173400	85299640	12400	12400	12400	12400	0
194	20241022	173300	85299640	12400	12400	12400	12400	0
195	20241022	173200	85299640	12400	12400	12400	12400	0
196	20241022	173100	85299640	12400	12400	12400	12400	0
197	20241022	173000	85299640	12400	12400	12400	12400	0
198	20241022	172900	85299640	12400	12400	12400	12400	0
199	20241022	172800	85299640	12400	12400	12400	12400	0
200	20241022	172700	85299640	12400	12400	12400	12400	0
201	20241022	172600	85299640	12400	12400	12400	12400	0
202	20241022	172500	85299640	12400	12400	12400	12400	0
203	20241022	172400	85299640	12400	12400	12400	12400	0
204	20241022	172300	85299640	12400	12400	12400	12400	0
205	20241022	172200	85299640	12400	12400	12400	12400	0
206	20241022	172100	85299640	12400	12400	12400	12400	0
207	20241022	172000	85299640	12400	12400	12400	12400	0
208	20241022	171900	85299640	12400	12400	12400	12400	0
209	20241022	171800	85299640	12400	12400	12400	12400	0
210	20241022	171700	85299640	12400	12400	12400	12400	0
211	20241022	171600	85299640	12400	12400	12400	12400	0
212	20241022	171500	85299640	12400	12400	12400	12400	21
213	20241022	171400	85299640	12400	12400	12400	12400	0
214	20241022	171300	85299640	12400	12400	12400	12400	0
215	20241022	171200	85299640	12400	12400	12400	12400	0
216	20241022	171100	85299640	12400	12400	12400	12400	0
217	20241022	171000	85299640	12400	12400	12400	12400	0
218	20241022	170900	85299640	12400	12400	12400	12400	0
219	20241022	170800	85299640	12400	12400	12400	12400	0
220	20241022	170700	85299640	12400	12400	12400	12400	0
221	20241022	170600	85299640	12400	12400	12400	12400	0
222	20241022	170500	85299640	12400	12400	12400	12400	0
223	20241022	170400	85299640	12400	12400	12400	12400	0
224	20241022	170300	85299640	12400	12400	12400	12400	0
225	20241022	170200	85299640	12400	12400	12400	12400	0
226	20241022	170100	85299640	12400	12400	12400	12400	0
227	20241022	170000	85299640	12400	12400	12400	12400	0
228	20241022	165900	85299640	12400	12400	12400	12400	0
229	20241022	165800	85299640	12400	12400	12400	12400	0
230	20241022	165700	85299640	12400	12400	12400	12400	0
231	20241022	165600	85299640	12400	12400	12400	12400	0
232	20241022	165500	85299640	12400	12400	12400	12400	0
233	20241022	165400	85299640	12400	12400	12400	12400	0
234	20241022	165300	85299640	12400	12400	12400	12400	0
235	20241022	165200	85299640	12400	12400	12400	12400	0
236	20241022	165100	85299640	12400	12400	12400	12400	0
237	20241022	165000	85299640	12400	12400	12400	12400	0
238	20241022	164900	85299640	12400	12400	12400	12400	0
239	20241022	164800	85299640	12400	12400	12400	12400	0
240	20241022	164700	85299640	12400	12400	12400	12400	0
241	20241022	164600	85299640	12400	12400	12400	12400	0
242	20241022	164500	85299640	12400	12400	12400	12400	21
243	20241022	164400	85299640	12400	12400	12400	12400	0
244	20241022	164300	85299640	12400	12400	12400	12400	0
245	20241022	164200	85299640	12400	12400	12400	12400	0
246	20241022	164100	85299640	12400	12400	12400	12400	0
247	20241022	164000	85299640	12400	12400	12400	12400	0
248	20241022	163900	85299640	12400	12400	12400	12400	0
249	20241022	163800	85299640	12400	12400	12400	12400	0
250	20241022	163700	85299640	12400	12400	12400	12400	0
251	20241022	163600	85299640	12400	12400	12400	12400	0
252	20241022	163500	85299640	12400	12400	12400	12400	0
253	20241022	163400	85299640	12400	12400	12400	12400	0
254	20241022	163300	85299640	12400	12400	12400	12400	0
255	20241022	163200	85299640	12400	12400	12400	12400	0
256	20241022	163100	85299640	12400	12400	12400	12400	0
257	20241022	163000	85299640	12400	12400	12400	12400	0
258	20241022	162900	85299640	12400	12400	12400	12400	0
259	20241022	162800	85299640	12400	12400	12400	12400	0
260	20241022	162700	85299640	12400	12400	12400	12400	0
261	20241022	162600	85299640	12400	12400	12400	12400	0
262	20241022	162500	85299640	12400	12400	12400	12400	0
263	20241022	162400	85299640	12400	12400	12400	12400	0
264	20241022	162300	85299640	12400	12400	12400	12400	0
265	20241022	162200	85299640	12400	12400	12400	12400	0
266	20241022	162100	85299640	12400	12400	12400	12400	0
267	20241022	162000	85299640	12400	12400	12400	12400	0
268	20241022	161900	85299640	12400	12400	12400	12400	0
269	20241022	161800	85299640	12400	12400	12400	12400	0
270	20241022	161700	85299640	12400	12400	12400	12400	0
271	20241022	161600	85299640	12400	12400	12400	12400	0
272	20241022	161500	85299640	12400	12400	12400	12400	21
273	20241022	161400	85299640	12400	12400	12400	12400	0
274	20241022	161300	85299640	12400	12400	12400	12400	0
275	20241022	161200	85299640	12400	12400	12400	12400	0
276	20241022	161100	85299640	12400	12400	12400	12400	0
277	20241022	161000	85299640	12400	12400	12400	12400	0
278	20241022	160900	85299640	12400	12400	12400	12400	0
279	20241022	160800	85299640	12400	12400	12400	12400	0
280	20241022	160700	85299640	12400	12400	12400	12400	0
281	20241022	160600	85299640	12400	12400	12400	12400	0
282	20241022	160500	85299640	12400	12400	12400	12400	0
283	20241022	160400	85299640	12400	12400	12400	12400	0
284	20241022	160300	85299640	12400	12400	12400	12400	0
285	20241022	160200	85299640	12400	12400	12400	12400	0
286	20241022	160100	85299640	12400	12400	12400	12400	0
287	20241022	160000	85299640	12400	12400	12400	12400	0
288	20241022	155900	85299640	12400	12400	12400	12400	0
289	20241022	155800	85299640	12400	12400	12400	12400	0
290	20241022	155700	85299640	12400	12400	12400	12400	0
291	20241022	155600	85299640	12400	12400	12400	12400	0
292	20241022	155500	85299640	12400	12400	12400	12400	0
293	20241022	155400	85299640	12400	12400	12400	12400	0
294	20241022	155300	85299640	12400	12400	12400	12400	0
295	20241022	155200	85299640	12400	12400	12400	12400	0
296	20241022	155100	85299640	12400	12400	12400	12400	0
297	20241022	155000	85299640	12400	12400	12400	12400	0
298	20241022	154900	85299640	12400	12400	12400	12400	0
299	20241022	154800	85299640	12400	12400	12400	12400	0
300	20241022	154700	85299640	12400	12400	12400	12400	0
301	20241022	154600	85299640	12400	12400	12400	12400	0
302	20241022	154500	85299640	12400	12400	12400	12400	21
303	20241022	154400	85299640	12400	12400	12400	12400	0
304	20241022	154300	85299640	12400	12400	12400	12400	0
305	20241022	154200	85299640	12400	12400	12400	12400	0
306	20241022	154100	85299640	12400	12400	12400	12400	0
307	20241022	154000	85299640	12400	12400	12400	12400	0
308	20241022	153900	85299640	12400	12400	12400	12400	0
309	20241022	153800	85299640	12400	12400	12400	12400	0
310	20241022	153700	85299640	12400	12400	12400	12400	0
311	20241022	153600	85299640	12400	12400	12400	12400	0
312	20241022	153500	85299640	12400	12400	12400	12400	0
313	20241022	153400	85299640	12400	12400	12400	12400	0
314	20241022	153300	85299640	12400	12400	12400	12400	0
315	20241022	153200	85299640	12400	12400	12400	12400	0
316	20241022	153100	85299640	12400	12400	12400	12400	0
317	20241022	153000	85299640	12400	12400	12400	12400	21
318	20241022	152900	85039240	12430	12430	12430	12430	0
319	20241022	152800	85039240	12430	12430	12430	12430	0
320	20241022	152700	85039240	12430	12430	12430	12430	0
321	20241022	152600	85039240	12430	12430	12430	12430	0
322	20241022	152500	85039240	12430	12430	12430	12430	0
323	20241022	152400	85039240	12430	12430	12430	12430	0
324	20241022	152300	85039240	12430	12430	12430	12430	0
325	20241022	152200	85039240	12430	12430	12430	12430	0
326	20241022	152100	85039240	12430	12430	12430	12430	0
327	20241022	152000	85039240	12430	12430	12430	12430	0
328	20241022	151900	85039240	12430	12360	12450	12350	67
329	20241022	151800	84209010	12450	12440	12450	12440	150
330	20241022	151700	82342790	12440	12440	12440	12440	0
331	20241022	151600	82342790	12440	12440	12440	12440	0
332	20241022	151500	82342790	12440	12400	12440	12400	171
333	20241022	151400	80220650	12400	12410	12420	12400	87
334	20241022	151300	79140970	12410	12390	12410	12390	164
335	20241022	151200	77108590	12390	12370	12390	12360	101
336	20241022	151100	75860190	12400	12390	12400	12390	75
337	20241022	151000	74930920	12390	12380	12390	12380	108
338	20241022	150900	73593380	12380	12370	12380	12370	84
339	20241022	150800	72554160	12370	12360	12370	12360	15
340	20241022	150700	72368750	12360	12370	12370	12360	7
341	20241022	150600	72282220	12360	12370	12370	12360	9
342	20241022	150500	72170970	12360	12360	12360	12360	0
343	20241022	150400	72170970	12360	12360	12360	12360	0
344	20241022	150300	72170970	12360	12360	12360	12360	0
345	20241022	150200	72170970	12360	12360	12360	12360	0
346	20241022	150100	72170970	12360	12360	12360	12360	0
347	20241022	150000	72170970	12360	12360	12360	12360	1
348	20241022	145900	72158610	12370	12370	12370	12370	1
349	20241022	145800	72146240	12380	12380	12380	12380	0
350	20241022	145700	72146240	12380	12380	12380	12380	0
351	20241022	145600	72146240	12380	12380	12380	12380	0
352	20241022	145500	72146240	12380	12380	12380	12380	0
353	20241022	145400	72146240	12380	12380	12380	12380	0
354	20241022	145300	72146240	12380	12380	12380	12380	0
355	20241022	145200	72146240	12380	12380	12380	12380	0
356	20241022	145100	72146240	12380	12380	12380	12380	0
357	20241022	145000	72146240	12380	12380	12380	12380	0
358	20241022	144900	72146240	12380	12380	12380	12380	2
359	20241022	144800	72121480	12380	12350	12380	12350	151
360	20241022	144700	70255330	12360	12360	12360	12360	6
361	20241022	144600	70181170	12370	12370	12370	12370	1
362	20241022	144500	70168800	12370	12370	12370	12370	0
363	20241022	144400	70168800	12370	12350	12370	12350	8
364	20241022	144300	70069960	12390	12390	12390	12390	0
365	20241022	144200	70069960	12390	12390	12390	12390	0
366	20241022	144100	70069960	12390	12390	12390	12390	0
367	20241022	144000	70069960	12390	12390	12390	12390	0
368	20241022	143900	70069960	12390	12390	12390	12390	0
369	20241022	143800	70069960	12390	12390	12390	12390	0
370	20241022	143700	70069960	12390	12390	12390	12390	0
371	20241022	143600	70069960	12390	12390	12390	12390	0
372	20241022	143500	70069960	12390	12390	12390	12390	0
373	20241022	143400	70069960	12390	12390	12390	12390	0
374	20241022	143300	70069960	12390	12390	12390	12390	0
375	20241022	143200	70069960	12390	12390	12390	12390	0
376	20241022	143100	70069960	12390	12390	12390	12390	0
377	20241022	143000	70069960	12390	12390	12390	12390	0
378	20241022	142900	70069960	12390	12390	12390	12390	0
379	20241022	142800	70069960	12390	12350	12390	12340	89
380	20241022	142700	68971040	12350	12350	12350	12350	0
381	20241022	142600	68971040	12350	12350	12350	12350	0
382	20241022	142500	68971040	12350	12350	12350	12350	1
383	20241022	142400	68958690	12380	12350	12390	12350	65
384	20241022	142300	68155570	12350	12350	12380	12340	141
385	20241022	142200	66414640	12360	12360	12360	12360	0
386	20241022	142100	66414640	12360	12360	12360	12360	0
387	20241022	142000	66414640	12360	12340	12360	12340	119
388	20241022	141900	64945800	12350	12350	12350	12350	7
389	20241022	141800	64859350	12380	12360	12380	12360	8
390	20241022	141700	64760430	12360	12360	12390	12360	17
391	20241022	141600	64550270	12360	12360	12360	12360	2
392	20241022	141500	64525550	12340	12340	12340	12340	1
393	20241022	141400	64513210	12390	12390	12390	12390	0
394	20241022	141300	64513210	12390	12360	12400	12360	5
395	20241022	141200	64451300	12380	12380	12380	12380	0
396	20241022	141100	64451300	12380	12360	12380	12360	2
397	20241022	141000	64426560	12390	12390	12390	12390	0
398	20241022	140900	64426560	12390	12360	12400	12360	25
399	20241022	140800	64117340	12360	12360	12360	12360	0
400	20241022	140700	64117340	12360	12350	12360	12350	3
401	20241022	140600	64080280	12360	12360	12360	12360	0
402	20241022	140500	64080280	12360	12360	12360	12360	0
403	20241022	140400	64080280	12360	12360	12360	12360	0
404	20241022	140300	64080280	12360	12360	12360	12360	0
405	20241022	140200	64080280	12360	12360	12360	12360	0
406	20241022	140100	64080280	12360	12360	12360	12360	0
407	20241022	140000	64080280	12360	12360	12390	12350	12
408	20241022	135900	63931880	12360	12360	12360	12360	0
409	20241022	135800	63931880	12360	12360	12360	12360	0
410	20241022	135700	63931880	12360	12370	12370	12350	4
411	20241022	135600	63882440	12370	12360	12400	12360	68
412	20241022	135500	63041500	12330	12330	12330	12330	0
413	20241022	135400	63041500	12330	12330	12330	12330	0
414	20241022	135300	63041500	12330	12340	12340	12330	2
415	20241022	135200	63016830	12360	12360	12360	12360	0
416	20241022	135100	63016830	12360	12360	12360	12360	0
417	20241022	135000	63016830	12360	12350	12360	12350	4
418	20241022	134900	62967410	12360	12360	12360	12360	0
419	20241022	134800	62967410	12360	12360	12360	12360	0
420	20241022	134700	62967410	12360	12360	12360	12360	0
421	20241022	134600	62967410	12360	12360	12360	12360	0
422	20241022	134500	62967410	12360	12360	12360	12360	0
423	20241022	134400	62967410	12360	12360	12360	12360	0
424	20241022	134300	62967410	12360	12350	12370	12330	632
425	20241022	134200	55168390	12370	12370	12370	12370	0
426	20241022	134100	55168390	12370	12340	12370	12340	34
427	20241022	134000	54748620	12370	12370	12370	12370	0
428	20241022	133900	54748620	12370	12370	12370	12370	0
429	20241022	133800	54748620	12370	12370	12370	12370	0
430	20241022	133700	54748620	12370	12370	12370	12370	0
431	20241022	133600	54748620	12370	12370	12370	12370	0
432	20241022	133500	54748620	12370	12370	12370	12370	0
433	20241022	133400	54748620	12370	12350	12370	12350	56
434	20241022	133300	54056800	12350	12360	12360	12340	487
435	20241022	133200	48042830	12380	12380	12380	12380	0
436	20241022	133100	48042830	12380	12380	12380	12380	0
437	20241022	133000	48042830	12380	12380	12380	12380	0
438	20241022	132900	48042830	12380	12380	12380	12380	0
439	20241022	132800	48042830	12380	12380	12380	12380	0
440	20241022	132700	48042830	12380	12380	12380	12380	0
441	20241022	132600	48042830	12380	12380	12380	12380	0
442	20241022	132500	48042830	12380	12380	12380	12380	0
443	20241022	132400	48042830	12380	12380	12380	12380	0
444	20241022	132300	48042830	12380	12380	12380	12380	0
445	20241022	132200	48042830	12380	12380	12380	12380	0
446	20241022	132100	48042830	12380	12380	12380	12380	0
447	20241022	132000	48042830	12380	12380	12380	12380	0
448	20241022	131900	48042830	12380	12380	12380	12380	0
449	20241022	131800	48042830	12380	12380	12380	12380	0
450	20241022	131700	48042830	12380	12380	12380	12380	0
451	20241022	131600	48042830	12380	12380	12380	12380	0
452	20241022	131500	48042830	12380	12380	12380	12380	0
453	20241022	131400	48042830	12380	12380	12380	12380	1
454	20241022	131300	48030450	12370	12360	12370	12360	111
455	20241022	131200	46658370	12370	12370	12370	12370	0
456	20241022	131100	46658370	12370	12370	12370	12370	0
457	20241022	131000	46658370	12370	12360	12370	12360	2
458	20241022	130900	46633640	12370	12370	12370	12370	0
459	20241022	130800	46633640	12370	12370	12370	12370	1
460	20241022	130700	46621270	12370	12360	12370	12360	12
461	20241022	130600	46472930	12370	12370	12370	12370	0
462	20241022	130500	46472930	12370	12370	12370	12370	0
463	20241022	130400	46472930	12370	12360	12370	12360	28
464	20241022	130300	46126790	12450	12450	12450	12450	0
465	20241022	130200	46126790	12450	12450	12450	12450	0
466	20241022	130100	46126790	12450	12450	12450	12450	0
467	20241022	130000	46126790	12450	12450	12450	12450	0
468	20241022	125900	46126790	12450	12450	12450	12450	0
469	20241022	125800	46126790	12450	12450	12450	12450	0
470	20241022	125700	46126790	12450	12450	12450	12450	0
471	20241022	125600	46126790	12450	12450	12450	12450	0
472	20241022	125500	46126790	12450	12450	12450	12450	0
473	20241022	125400	46126790	12450	12450	12450	12450	0
474	20241022	125300	46126790	12450	12460	12460	12420	206
475	20241022	125200	43567550	12450	12370	12460	12370	862
476	20241022	125100	32898640	12390	12390	12390	12390	2
477	20241022	125000	32873860	12380	12380	12380	12380	7
478	20241022	124900	32787200	12380	12380	12380	12380	5
479	20241022	124800	32725300	12400	12400	12400	12400	1
480	20241022	124700	32712900	12380	12380	12380	12380	0
481	20241022	124600	32712900	12380	12380	12380	12380	50
482	20241022	124500	32093900	12400	12380	12400	12380	125
483	20241022	124400	30545930	12400	12400	12400	12400	0
484	20241022	124300	30545930	12400	12400	12400	12400	0
485	20241022	124200	30545930	12400	12400	12400	12400	0
486	20241022	124100	30545930	12400	12400	12400	12400	0
487	20241022	124000	30545930	12400	12400	12400	12400	0
488	20241022	123900	30545930	12400	12400	12400	12400	0
489	20241022	123800	30545930	12400	12400	12400	12400	0
490	20241022	123700	30545930	12400	12400	12400	12400	0
491	20241022	123600	30545930	12400	12400	12400	12400	0
492	20241022	123500	30545930	12400	12400	12400	12400	0
493	20241022	123400	30545930	12400	12400	12400	12400	0
494	20241022	123300	30545930	12400	12400	12400	12400	0
495	20241022	123200	30545930	12400	12400	12400	12400	0
496	20241022	123100	30545930	12400	12400	12400	12400	0
497	20241022	123000	30545930	12400	12400	12400	12400	0
498	20241022	122900	30545930	12400	12400	12400	12400	0
499	20241022	122800	30545930	12400	12400	12400	12400	3
500	20241022	122700	30508730	12400	12400	12400	12400	9
501	20241022	122600	30397130	12400	12400	12400	12400	0
502	20241022	122500	30397130	12400	12400	12400	12400	0
503	20241022	122400	30397130	12400	12400	12400	12400	0
504	20241022	122300	30397130	12400	12400	12400	12400	0
505	20241022	122200	30397130	12400	12400	12400	12400	0
506	20241022	122100	30397130	12400	12400	12400	12400	0
507	20241022	122000	30397130	12400	12400	12400	12400	0
508	20241022	121900	30397130	12400	12400	12400	12400	0
509	20241022	121800	30397130	12400	12400	12400	12400	0
510	20241022	121700	30397130	12400	12400	12400	12400	0
511	20241022	121600	30397130	12400	12400	12400	12400	0
512	20241022	121500	30397130	12400	12400	12400	12400	0
513	20241022	121400	30397130	12400	12400	12400	12400	0
514	20241022	121300	30397130	12400	12400	12400	12400	0
515	20241022	121200	30397130	12400	12400	12400	12400	0
516	20241022	121100	30397130	12400	12400	12400	12400	0
517	20241022	121000	30397130	12400	12400	12400	12400	0
518	20241022	120900	30397130	12400	12400	12400	12400	0
519	20241022	120800	30397130	12400	12400	12400	12400	1
520	20241022	120700	30384730	12400	12400	12400	12400	0
521	20241022	120600	30384730	12400	12400	12400	12400	0
522	20241022	120500	30384730	12400	12380	12400	12380	46
523	20241022	120400	29815070	12380	12380	12380	12380	0
524	20241022	120300	29815070	12380	12370	12380	12370	5
525	20241022	120200	29753210	12380	12380	12380	12380	125
526	20241022	120100	28205710	12380	12380	12380	12380	0
527	20241022	120000	28205710	12380	12380	12380	12380	3
528	20241022	115900	28168570	12380	12380	12380	12380	2
529	20241022	115800	28143810	12380	12380	12380	12380	0
530	20241022	115700	28143810	12380	12370	12380	12370	30
531	20241022	115600	27772650	12380	12380	12380	12380	0
532	20241022	115500	27772650	12380	12380	12380	12380	0
533	20241022	115400	27772650	12380	12380	12380	12380	0
534	20241022	115300	27772650	12380	12380	12380	12380	0
535	20241022	115200	27772650	12380	12380	12380	12380	0
536	20241022	115100	27772650	12380	12380	12380	12380	0
537	20241022	115000	27772650	12380	12380	12380	12380	0
538	20241022	114900	27772650	12380	12370	12380	12370	38
539	20241022	114800	27302510	12380	12380	12380	12380	0
540	20241022	114700	27302510	12380	12380	12380	12380	0
541	20241022	114600	27302510	12380	12380	12380	12380	0
542	20241022	114500	27302510	12380	12380	12380	12380	0
543	20241022	114400	27302510	12380	12380	12380	12380	0
544	20241022	114300	27302510	12380	12380	12380	12380	0
545	20241022	114200	27302510	12380	12380	12380	12380	0
546	20241022	114100	27302510	12380	12380	12380	12380	0
547	20241022	114000	27302510	12380	12380	12380	12380	0
548	20241022	113900	27302510	12380	12380	12380	12380	63
549	20241022	113800	26522570	12380	12380	12380	12380	2
550	20241022	113700	26497810	12380	12380	12380	12380	0
551	20241022	113600	26497810	12380	12380	12380	12380	0
552	20241022	113500	26497810	12380	12380	12380	12380	0
553	20241022	113400	26497810	12380	12380	12380	12380	0
554	20241022	113300	26497810	12380	12380	12380	12380	0
555	20241022	113200	26497810	12380	12380	12380	12380	0
556	20241022	113100	26497810	12380	12380	12380	12380	0
557	20241022	113000	26497810	12380	12380	12380	12380	0
558	20241022	112900	26497810	12380	12380	12380	12380	0
559	20241022	112800	26497810	12380	12380	12380	12380	0
560	20241022	112700	26497810	12380	12380	12380	12380	0
561	20241022	112600	26497810	12380	12380	12380	12380	12
562	20241022	112500	26349250	12380	12380	12380	12380	0
563	20241022	112400	26349250	12380	12380	12380	12380	1
564	20241022	112300	26336870	12380	12380	12380	12380	0
565	20241022	112200	26336870	12380	12380	12380	12380	0
566	20241022	112100	26336870	12380	12380	12380	12380	0
567	20241022	112000	26336870	12380	12380	12380	12380	0
568	20241022	111900	26336870	12380	12380	12380	12380	0
569	20241022	111800	26336870	12380	12370	12380	12370	3
570	20241022	111700	26299740	12380	12380	12380	12380	0
571	20241022	111600	26299740	12380	12380	12380	12380	0
572	20241022	111500	26299740	12380	12370	12380	12370	240
573	20241022	111400	23329410	12370	12370	12370	12370	0
574	20241022	111300	23329410	12370	12370	12370	12370	0
575	20241022	111200	23329410	12370	12370	12370	12370	0
576	20241022	111100	23329410	12370	12370	12370	12370	0
577	20241022	111000	23329410	12370	12370	12370	12370	0
578	20241022	110900	23329410	12370	12370	12370	12370	0
579	20241022	110800	23329410	12370	12370	12370	12370	0
580	20241022	110700	23329410	12370	12370	12370	12370	0
581	20241022	110600	23329410	12370	12370	12370	12370	0
582	20241022	110500	23329410	12370	12370	12370	12370	0
583	20241022	110400	23329410	12370	12370	12370	12370	0
584	20241022	110300	23329410	12370	12370	12370	12370	0
585	20241022	110200	23329410	12370	12370	12370	12370	0
586	20241022	110100	23329410	12370	12370	12370	12370	13
587	20241022	110000	23168600	12370	12370	12370	12370	1
588	20241022	105900	23156230	12370	12370	12370	12370	0
589	20241022	105800	23156230	12370	12370	12370	12370	0
590	20241022	105700	23156230	12370	12370	12370	12370	0
591	20241022	105600	23156230	12370	12350	12370	12350	31
592	20241022	105500	22773260	12370	12350	12370	12350	62
593	20241022	105400	22007320	12370	12370	12370	12370	0
594	20241022	105300	22007320	12370	12370	12370	12370	0
595	20241022	105200	22007320	12370	12370	12370	12370	0
596	20241022	105100	22007320	12370	12370	12370	12370	0
597	20241022	105000	22007320	12370	12370	12370	12370	0
598	20241022	104900	22007320	12370	12370	12370	12370	0
599	20241022	104800	22007320	12370	12370	12370	12370	0
600	20241022	104700	22007320	12370	12370	12370	12370	0
601	20241022	104600	22007320	12370	12370	12370	12370	0
602	20241022	104500	22007320	12370	12370	12370	12370	0
603	20241022	104400	22007320	12370	12360	12370	12360	20
604	20241022	104300	21760080	12360	12360	12370	12360	95
605	20241022	104200	20585870	12380	12370	12380	12370	3
606	20241022	104100	20548740	12370	12370	12380	12370	9
607	20241022	104000	20437390	12370	12370	12380	12370	18
608	20241022	103900	20214720	12380	12360	12380	12360	17
609	20241022	103800	20004450	12380	12380	12390	12370	65
610	20241022	103700	19200240	12390	12380	12390	12360	38
611	20241022	103600	18730320	12390	12390	12390	12390	0
612	20241022	103500	18730320	12390	12390	12390	12390	0
613	20241022	103400	18730320	12390	12390	12390	12390	0
614	20241022	103300	18730320	12390	12390	12390	12390	0
615	20241022	103200	18730320	12390	12390	12390	12390	20
616	20241022	103100	18482520	12390	12390	12390	12390	0
617	20241022	103000	18482520	12390	12380	12390	12380	4
618	20241022	102900	18432980	12380	12380	12380	12380	28
619	20241022	102800	18086340	12380	12380	12380	12370	76
620	20241022	102700	17145860	12380	12380	12380	12380	9
621	20241022	102600	17034440	12380	12370	12380	12370	10
622	20241022	102500	16910720	12390	12370	12390	12370	190
623	20241022	102400	14559660	12390	12390	12390	12390	0
624	20241022	102300	14559660	12390	12390	12390	12390	0
625	20241022	102200	14559660	12390	12370	12390	12370	150
626	20241022	102100	12703560	12380	12380	12380	12380	0
627	20241022	102000	12703560	12380	12380	12380	12380	0
628	20241022	101900	12703560	12380	12380	12380	12380	14
629	20241022	101800	12530240	12390	12390	12390	12390	0
630	20241022	101700	12530240	12390	12390	12390	12390	0
631	20241022	101600	12530240	12390	12380	12390	12380	61
632	20241022	101500	11774950	12380	12380	12380	12380	0
633	20241022	101400	11774950	12380	12380	12380	12380	0
634	20241022	101300	11774950	12380	12380	12380	12380	0
635	20241022	101200	11774950	12380	12380	12380	12380	0
636	20241022	101100	11774950	12380	12380	12380	12380	0
637	20241022	101000	11774950	12380	12380	12380	12380	0
638	20241022	100900	11774950	12380	12380	12380	12380	0
639	20241022	100800	11774950	12380	12380	12380	12380	1
640	20241022	100700	11762570	12390	12390	12390	12390	0
641	20241022	100600	11762570	12390	12380	12390	12370	17
642	20241022	100500	11552170	12390	12390	12390	12390	0
643	20241022	100400	11552170	12390	12390	12390	12390	0
644	20241022	100300	11552170	12390	12390	12390	12390	0
645	20241022	100200	11552170	12390	12390	12390	12390	0
646	20241022	100100	11552170	12390	12390	12390	12390	0
647	20241022	100000	11552170	12390	12390	12390	12390	0
648	20241022	095900	11552170	12390	12390	12390	12390	0
649	20241022	095800	11552170	12390	12390	12390	12390	0
650	20241022	095700	11552170	12390	12390	12390	12390	0
651	20241022	095600	11552170	12390	12380	12390	12380	24
652	20241022	095500	11255010	12390	12390	12390	12390	0
653	20241022	095400	11255010	12390	12380	12390	12380	13
654	20241022	095300	11094010	12380	12380	12380	12380	21
655	20241022	095200	10834030	12380	12380	12380	12380	1
656	20241022	095100	10821650	12380	12380	12380	12380	1
657	20241022	095000	10809270	12380	12380	12390	12380	12
658	20241022	094900	10660700	12380	12380	12380	12380	0
659	20241022	094800	10660700	12380	12380	12380	12380	0
660	20241022	094700	10660700	12380	12380	12380	12380	0
661	20241022	094600	10660700	12380	12380	12380	12380	0
662	20241022	094500	10660700	12380	12380	12380	12380	0
663	20241022	094400	10660700	12380	12380	12380	12380	22
664	20241022	094300	10388340	12380	12380	12380	12380	44
665	20241022	094200	9843620	12380	12380	12380	12380	2
666	20241022	094100	9818860	12380	12380	12380	12380	14
667	20241022	094000	9645540	12380	12380	12380	12380	0
668	20241022	093900	9645540	12380	12380	12380	12380	0
669	20241022	093800	9645540	12380	12370	12380	12370	15
670	20241022	093700	9459960	12380	12380	12380	12380	0
671	20241022	093600	9459960	12380	12370	12380	12370	25
672	20241022	093500	9150570	12380	12370	12380	12370	19
673	20241022	093400	8915500	12380	12380	12390	12380	5
674	20241022	093300	8853590	12380	12390	12390	12380	6
675	20241022	093200	8779270	12400	12400	12400	12400	0
676	20241022	093100	8779270	12400	12400	12400	12400	0
677	20241022	093000	8779270	12400	12400	12400	12400	0
678	20241022	092900	8779270	12400	12400	12400	12400	0
679	20241022	092800	8779270	12400	12400	12400	12400	0
680	20241022	092700	8779270	12400	12400	12400	12400	0
681	20241022	092600	8779270	12400	12400	12400	12400	0
682	20241022	092500	8779270	12400	12400	12400	12400	0
683	20241022	092400	8779270	12400	12400	12400	12400	1
684	20241022	092300	8766870	12400	12400	12400	12400	0
685	20241022	092200	8766870	12400	12400	12400	12400	0
686	20241022	092100	8766870	12400	12400	12400	12400	0
687	20241022	092000	8766870	12400	12400	12400	12400	0
688	20241022	091900	8766870	12400	12380	12400	12380	15
689	20241022	091800	8581100	12380	12380	12400	12380	62
690	20241022	091700	7813420	12380	12380	12380	12380	20
691	20241022	091600	7565820	12370	12400	12400	12360	130
692	20241022	091500	5958290	12390	12390	12390	12390	12
693	20241022	091400	5809610	12390	12380	12410	12380	19
694	20241022	091300	5574290	12410	12430	12430	12380	212
695	20241022	091200	2945520	12450	12390	12450	12390	18
696	20241022	091100	2721990	12390	12390	12390	12390	0
697	20241022	091000	2721990	12390	12390	12390	12390	0
698	20241022	090900	2721990	12390	12390	12390	12390	1
699	20241022	090800	2709600	12400	12400	12400	12400	0
700	20241022	090700	2709600	12400	12400	12400	12400	0
701	20241022	090600	2709600	12400	12380	12400	12370	14
702	20241022	090500	2536320	12400	12400	12400	12400	0
703	20241022	090400	2536320	12400	12430	12480	12380	43
704	20241022	090300	2003390	12480	12480	12480	12480	0
705	20241022	090200	2003390	12480	12470	12480	12470	5
706	20241022	090100	1941000	12480	12480	12480	12480	0
707	20241022	090000	1941000	12480	12360	12480	12360	157