KissMeData/264450/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211700	146037390	12650	12650	12650	12650	179
3	20241008	211600	146037390	12650	12650	12650	12650	0
4	20241008	211500	146037390	12650	12650	12650	12650	0
5	20241008	211400	146037390	12650	12650	12650	12650	0
6	20241008	211300	146037390	12650	12650	12650	12650	0
7	20241008	211200	146037390	12650	12650	12650	12650	0
8	20241008	211100	146037390	12650	12650	12650	12650	0
9	20241008	211000	146037390	12650	12650	12650	12650	0
10	20241008	210900	146037390	12650	12650	12650	12650	0
11	20241008	210800	146037390	12650	12650	12650	12650	0
12	20241008	210700	146037390	12650	12650	12650	12650	0
13	20241008	210600	146037390	12650	12650	12650	12650	0
14	20241008	210500	146037390	12650	12650	12650	12650	0
15	20241008	210400	146037390	12650	12650	12650	12650	0
16	20241008	210300	146037390	12650	12650	12650	12650	0
17	20241008	210200	146037390	12650	12650	12650	12650	0
18	20241008	210100	146037390	12650	12650	12650	12650	0
19	20241008	210000	146037390	12650	12650	12650	12650	0
20	20241008	205900	146037390	12650	12650	12650	12650	0
21	20241008	205800	146037390	12650	12650	12650	12650	0
22	20241008	205700	146037390	12650	12650	12650	12650	0
23	20241008	205600	146037390	12650	12650	12650	12650	0
24	20241008	205500	146037390	12650	12650	12650	12650	0
25	20241008	205400	146037390	12650	12650	12650	12650	0
26	20241008	205300	146037390	12650	12650	12650	12650	0
27	20241008	205200	146037390	12650	12650	12650	12650	0
28	20241008	205100	146037390	12650	12650	12650	12650	0
29	20241008	205000	146037390	12650	12650	12650	12650	0
30	20241008	204900	146037390	12650	12650	12650	12650	0
31	20241008	204800	146037390	12650	12650	12650	12650	0
32	20241008	204700	146037390	12650	12650	12650	12650	179
33	20241008	204600	146037390	12650	12650	12650	12650	0
34	20241008	204500	146037390	12650	12650	12650	12650	0
35	20241008	204400	146037390	12650	12650	12650	12650	0
36	20241008	204300	146037390	12650	12650	12650	12650	0
37	20241008	204200	146037390	12650	12650	12650	12650	0
38	20241008	204100	146037390	12650	12650	12650	12650	0
39	20241008	204000	146037390	12650	12650	12650	12650	0
40	20241008	203900	146037390	12650	12650	12650	12650	0
41	20241008	203800	146037390	12650	12650	12650	12650	0
42	20241008	203700	146037390	12650	12650	12650	12650	0
43	20241008	203600	146037390	12650	12650	12650	12650	0
44	20241008	203500	146037390	12650	12650	12650	12650	0
45	20241008	203400	146037390	12650	12650	12650	12650	0
46	20241008	203300	146037390	12650	12650	12650	12650	0
47	20241008	203200	146037390	12650	12650	12650	12650	0
48	20241008	203100	146037390	12650	12650	12650	12650	0
49	20241008	203000	146037390	12650	12650	12650	12650	0
50	20241008	202900	146037390	12650	12650	12650	12650	0
51	20241008	202800	146037390	12650	12650	12650	12650	0
52	20241008	202700	146037390	12650	12650	12650	12650	0
53	20241008	202600	146037390	12650	12650	12650	12650	0
54	20241008	202500	146037390	12650	12650	12650	12650	0
55	20241008	202400	146037390	12650	12650	12650	12650	0
56	20241008	202300	146037390	12650	12650	12650	12650	0
57	20241008	202200	146037390	12650	12650	12650	12650	0
58	20241008	202100	146037390	12650	12650	12650	12650	0
59	20241008	202000	146037390	12650	12650	12650	12650	0
60	20241008	201900	146037390	12650	12650	12650	12650	0
61	20241008	201800	146037390	12650	12650	12650	12650	0
62	20241008	201700	146037390	12650	12650	12650	12650	179
63	20241008	201600	146037390	12650	12650	12650	12650	0
64	20241008	201500	146037390	12650	12650	12650	12650	0
65	20241008	201400	146037390	12650	12650	12650	12650	0
66	20241008	201300	146037390	12650	12650	12650	12650	0
67	20241008	201200	146037390	12650	12650	12650	12650	0
68	20241008	201100	146037390	12650	12650	12650	12650	0
69	20241008	201000	146037390	12650	12650	12650	12650	0
70	20241008	200900	146037390	12650	12650	12650	12650	0
71	20241008	200800	146037390	12650	12650	12650	12650	0
72	20241008	200700	146037390	12650	12650	12650	12650	0
73	20241008	200600	146037390	12650	12650	12650	12650	0
74	20241008	200500	146037390	12650	12650	12650	12650	0
75	20241008	200400	146037390	12650	12650	12650	12650	0
76	20241008	200300	146037390	12650	12650	12650	12650	0
77	20241008	200200	146037390	12650	12650	12650	12650	0
78	20241008	200100	146037390	12650	12650	12650	12650	0
79	20241008	200000	146037390	12650	12650	12650	12650	0
80	20241008	195900	146037390	12650	12650	12650	12650	0
81	20241008	195800	146037390	12650	12650	12650	12650	0
82	20241008	195700	146037390	12650	12650	12650	12650	0
83	20241008	195600	146037390	12650	12650	12650	12650	0
84	20241008	195500	146037390	12650	12650	12650	12650	0
85	20241008	195400	146037390	12650	12650	12650	12650	0
86	20241008	195300	146037390	12650	12650	12650	12650	0
87	20241008	195200	146037390	12650	12650	12650	12650	0
88	20241008	195100	146037390	12650	12650	12650	12650	0
89	20241008	195000	146037390	12650	12650	12650	12650	0
90	20241008	194900	146037390	12650	12650	12650	12650	0
91	20241008	194800	146037390	12650	12650	12650	12650	0
92	20241008	194700	146037390	12650	12650	12650	12650	179
93	20241008	194600	146037390	12650	12650	12650	12650	0
94	20241008	194500	146037390	12650	12650	12650	12650	0
95	20241008	194400	146037390	12650	12650	12650	12650	0
96	20241008	194300	146037390	12650	12650	12650	12650	0
97	20241008	194200	146037390	12650	12650	12650	12650	0
98	20241008	194100	146037390	12650	12650	12650	12650	0
99	20241008	194000	146037390	12650	12650	12650	12650	0
100	20241008	193900	146037390	12650	12650	12650	12650	0
101	20241008	193800	146037390	12650	12650	12650	12650	0
102	20241008	193700	146037390	12650	12650	12650	12650	0
103	20241008	193600	146037390	12650	12650	12650	12650	0
104	20241008	193500	146037390	12650	12650	12650	12650	0
105	20241008	193400	146037390	12650	12650	12650	12650	0
106	20241008	193300	146037390	12650	12650	12650	12650	0
107	20241008	193200	146037390	12650	12650	12650	12650	0
108	20241008	193100	146037390	12650	12650	12650	12650	0
109	20241008	193000	146037390	12650	12650	12650	12650	0
110	20241008	192900	146037390	12650	12650	12650	12650	0
111	20241008	192800	146037390	12650	12650	12650	12650	0
112	20241008	192700	146037390	12650	12650	12650	12650	0
113	20241008	192600	146037390	12650	12650	12650	12650	0
114	20241008	192500	146037390	12650	12650	12650	12650	0
115	20241008	192400	146037390	12650	12650	12650	12650	0
116	20241008	192300	146037390	12650	12650	12650	12650	0
117	20241008	192200	146037390	12650	12650	12650	12650	0
118	20241008	192100	146037390	12650	12650	12650	12650	0
119	20241008	192000	146037390	12650	12650	12650	12650	0
120	20241008	191900	146037390	12650	12650	12650	12650	0
121	20241008	191800	146037390	12650	12650	12650	12650	0
122	20241008	191700	146037390	12650	12650	12650	12650	179
123	20241008	191600	146037390	12650	12650	12650	12650	0
124	20241008	191500	146037390	12650	12650	12650	12650	0
125	20241008	191400	146037390	12650	12650	12650	12650	0
126	20241008	191300	146037390	12650	12650	12650	12650	0
127	20241008	191200	146037390	12650	12650	12650	12650	0
128	20241008	191100	146037390	12650	12650	12650	12650	0
129	20241008	191000	146037390	12650	12650	12650	12650	0
130	20241008	190900	146037390	12650	12650	12650	12650	0
131	20241008	190800	146037390	12650	12650	12650	12650	0
132	20241008	190700	146037390	12650	12650	12650	12650	0
133	20241008	190600	146037390	12650	12650	12650	12650	0
134	20241008	190500	146037390	12650	12650	12650	12650	0
135	20241008	190400	146037390	12650	12650	12650	12650	0
136	20241008	190300	146037390	12650	12650	12650	12650	0
137	20241008	190200	146037390	12650	12650	12650	12650	0
138	20241008	190100	146037390	12650	12650	12650	12650	0
139	20241008	190000	146037390	12650	12650	12650	12650	0
140	20241008	185900	146037390	12650	12650	12650	12650	0
141	20241008	185800	146037390	12650	12650	12650	12650	0
142	20241008	185700	146037390	12650	12650	12650	12650	0
143	20241008	185600	146037390	12650	12650	12650	12650	0
144	20241008	185500	146037390	12650	12650	12650	12650	0
145	20241008	185400	146037390	12650	12650	12650	12650	0
146	20241008	185300	146037390	12650	12650	12650	12650	0
147	20241008	185200	146037390	12650	12650	12650	12650	0
148	20241008	185100	146037390	12650	12650	12650	12650	0
149	20241008	185000	146037390	12650	12650	12650	12650	0
150	20241008	184900	146037390	12650	12650	12650	12650	0
151	20241008	184800	146037390	12650	12650	12650	12650	0
152	20241008	184700	146037390	12650	12650	12650	12650	179
153	20241008	184600	146037390	12650	12650	12650	12650	0
154	20241008	184500	146037390	12650	12650	12650	12650	0
155	20241008	184400	146037390	12650	12650	12650	12650	0
156	20241008	184300	146037390	12650	12650	12650	12650	0
157	20241008	184200	146037390	12650	12650	12650	12650	0
158	20241008	184100	146037390	12650	12650	12650	12650	0
159	20241008	184000	146037390	12650	12650	12650	12650	0
160	20241008	183900	146037390	12650	12650	12650	12650	0
161	20241008	183800	146037390	12650	12650	12650	12650	0
162	20241008	183700	146037390	12650	12650	12650	12650	0
163	20241008	183600	146037390	12650	12650	12650	12650	0
164	20241008	183500	146037390	12650	12650	12650	12650	0
165	20241008	183400	146037390	12650	12650	12650	12650	0
166	20241008	183300	146037390	12650	12650	12650	12650	0
167	20241008	183200	146037390	12650	12650	12650	12650	0
168	20241008	183100	146037390	12650	12650	12650	12650	0
169	20241008	183000	146037390	12650	12650	12650	12650	0
170	20241008	182900	146037390	12650	12650	12650	12650	0
171	20241008	182800	146037390	12650	12650	12650	12650	0
172	20241008	182700	146037390	12650	12650	12650	12650	0
173	20241008	182600	146037390	12650	12650	12650	12650	0
174	20241008	182500	146037390	12650	12650	12650	12650	0
175	20241008	182400	146037390	12650	12650	12650	12650	0
176	20241008	182300	146037390	12650	12650	12650	12650	0
177	20241008	182200	146037390	12650	12650	12650	12650	0
178	20241008	182100	146037390	12650	12650	12650	12650	0
179	20241008	182000	146037390	12650	12650	12650	12650	0
180	20241008	181900	146037390	12650	12650	12650	12650	0
181	20241008	181800	146037390	12650	12650	12650	12650	0
182	20241008	181700	146037390	12650	12650	12650	12650	179
183	20241008	181600	146037390	12650	12650	12650	12650	0
184	20241008	181500	146037390	12650	12650	12650	12650	0
185	20241008	181400	146037390	12650	12650	12650	12650	0
186	20241008	181300	146037390	12650	12650	12650	12650	0
187	20241008	181200	146037390	12650	12650	12650	12650	0
188	20241008	181100	146037390	12650	12650	12650	12650	0
189	20241008	181000	146037390	12650	12650	12650	12650	0
190	20241008	180900	146037390	12650	12650	12650	12650	0
191	20241008	180800	146037390	12650	12650	12650	12650	0
192	20241008	180700	146037390	12650	12650	12650	12650	0
193	20241008	180600	146037390	12650	12650	12650	12650	0
194	20241008	180500	146037390	12650	12650	12650	12650	0
195	20241008	180400	146037390	12650	12650	12650	12650	0
196	20241008	180300	146037390	12650	12650	12650	12650	0
197	20241008	180200	146037390	12650	12650	12650	12650	0
198	20241008	180100	146037390	12650	12650	12650	12650	0
199	20241008	180000	146037390	12650	12650	12650	12650	0
200	20241008	175900	146037390	12650	12650	12650	12650	0
201	20241008	175800	146037390	12650	12650	12650	12650	0
202	20241008	175700	146037390	12650	12650	12650	12650	0
203	20241008	175600	146037390	12650	12650	12650	12650	0
204	20241008	175500	146037390	12650	12650	12650	12650	0
205	20241008	175400	146037390	12650	12650	12650	12650	0
206	20241008	175300	146037390	12650	12650	12650	12650	0
207	20241008	175200	146037390	12650	12650	12650	12650	0
208	20241008	175100	146037390	12650	12650	12650	12650	0
209	20241008	175000	146037390	12650	12650	12650	12650	0
210	20241008	174900	146037390	12650	12650	12650	12650	0
211	20241008	174800	146037390	12650	12650	12650	12650	0
212	20241008	174700	146037390	12650	12650	12650	12650	179
213	20241008	174600	146037390	12650	12650	12650	12650	0
214	20241008	174500	146037390	12650	12650	12650	12650	0
215	20241008	174400	146037390	12650	12650	12650	12650	0
216	20241008	174300	146037390	12650	12650	12650	12650	0
217	20241008	174200	146037390	12650	12650	12650	12650	0
218	20241008	174100	146037390	12650	12650	12650	12650	0
219	20241008	174000	146037390	12650	12650	12650	12650	0
220	20241008	173900	146037390	12650	12650	12650	12650	0
221	20241008	173800	146037390	12650	12650	12650	12650	0
222	20241008	173700	146037390	12650	12650	12650	12650	0
223	20241008	173600	146037390	12650	12650	12650	12650	0
224	20241008	173500	146037390	12650	12650	12650	12650	0
225	20241008	173400	146037390	12650	12650	12650	12650	0
226	20241008	173300	146037390	12650	12650	12650	12650	0
227	20241008	173200	146037390	12650	12650	12650	12650	0
228	20241008	173100	146037390	12650	12650	12650	12650	0
229	20241008	173000	146037390	12650	12650	12650	12650	0
230	20241008	172900	146037390	12650	12650	12650	12650	0
231	20241008	172800	146037390	12650	12650	12650	12650	0
232	20241008	172700	146037390	12650	12650	12650	12650	0
233	20241008	172600	146037390	12650	12650	12650	12650	0
234	20241008	172500	146037390	12650	12650	12650	12650	0
235	20241008	172400	146037390	12650	12650	12650	12650	0
236	20241008	172300	146037390	12650	12650	12650	12650	0
237	20241008	172200	146037390	12650	12650	12650	12650	0
238	20241008	172100	146037390	12650	12650	12650	12650	0
239	20241008	172000	146037390	12650	12650	12650	12650	0
240	20241008	171900	146037390	12650	12650	12650	12650	0
241	20241008	171800	146037390	12650	12650	12650	12650	0
242	20241008	171700	146037390	12650	12650	12650	12650	179
243	20241008	171600	146037390	12650	12650	12650	12650	0
244	20241008	171500	146037390	12650	12650	12650	12650	0
245	20241008	171400	146037390	12650	12650	12650	12650	0
246	20241008	171300	146037390	12650	12650	12650	12650	0
247	20241008	171200	146037390	12650	12650	12650	12650	0
248	20241008	171100	146037390	12650	12650	12650	12650	0
249	20241008	171000	146037390	12650	12650	12650	12650	0
250	20241008	170900	146037390	12650	12650	12650	12650	0
251	20241008	170800	146037390	12650	12650	12650	12650	0
252	20241008	170700	146037390	12650	12650	12650	12650	0
253	20241008	170600	146037390	12650	12650	12650	12650	0
254	20241008	170500	146037390	12650	12650	12650	12650	0
255	20241008	170400	146037390	12650	12650	12650	12650	0
256	20241008	170300	146037390	12650	12650	12650	12650	0
257	20241008	170200	146037390	12650	12650	12650	12650	0
258	20241008	170100	146037390	12650	12650	12650	12650	0
259	20241008	170000	146037390	12650	12650	12650	12650	0
260	20241008	165900	146037390	12650	12650	12650	12650	0
261	20241008	165800	146037390	12650	12650	12650	12650	0
262	20241008	165700	146037390	12650	12650	12650	12650	0
263	20241008	165600	146037390	12650	12650	12650	12650	0
264	20241008	165500	146037390	12650	12650	12650	12650	0
265	20241008	165400	146037390	12650	12650	12650	12650	0
266	20241008	165300	146037390	12650	12650	12650	12650	0
267	20241008	165200	146037390	12650	12650	12650	12650	0
268	20241008	165100	146037390	12650	12650	12650	12650	0
269	20241008	165000	146037390	12650	12650	12650	12650	0
270	20241008	164900	146037390	12650	12650	12650	12650	0
271	20241008	164800	146037390	12650	12650	12650	12650	0
272	20241008	164700	146037390	12650	12650	12650	12650	179
273	20241008	164600	146037390	12650	12650	12650	12650	0
274	20241008	164500	146037390	12650	12650	12650	12650	0
275	20241008	164400	146037390	12650	12650	12650	12650	0
276	20241008	164300	146037390	12650	12650	12650	12650	0
277	20241008	164200	146037390	12650	12650	12650	12650	0
278	20241008	164100	146037390	12650	12650	12650	12650	0
279	20241008	164000	146037390	12650	12650	12650	12650	0
280	20241008	163900	146037390	12650	12650	12650	12650	0
281	20241008	163800	146037390	12650	12650	12650	12650	0
282	20241008	163700	146037390	12650	12650	12650	12650	0
283	20241008	163600	146037390	12650	12650	12650	12650	0
284	20241008	163500	146037390	12650	12650	12650	12650	0
285	20241008	163400	146037390	12650	12650	12650	12650	0
286	20241008	163300	146037390	12650	12650	12650	12650	0
287	20241008	163200	146037390	12650	12650	12650	12650	0
288	20241008	163100	146037390	12650	12650	12650	12650	0
289	20241008	163000	146037390	12650	12650	12650	12650	0
290	20241008	162900	146037390	12650	12650	12650	12650	0
291	20241008	162800	146037390	12650	12650	12650	12650	0
292	20241008	162700	146037390	12650	12650	12650	12650	0
293	20241008	162600	146037390	12650	12650	12650	12650	0
294	20241008	162500	146037390	12650	12650	12650	12650	0
295	20241008	162400	146037390	12650	12650	12650	12650	0
296	20241008	162300	146037390	12650	12650	12650	12650	0
297	20241008	162200	146037390	12650	12650	12650	12650	0
298	20241008	162100	146037390	12650	12650	12650	12650	0
299	20241008	162000	146037390	12650	12650	12650	12650	0
300	20241008	161900	146037390	12650	12650	12650	12650	0
301	20241008	161800	146037390	12650	12650	12650	12650	0
302	20241008	161700	146037390	12650	12650	12650	12650	179
303	20241008	161600	146037390	12650	12650	12650	12650	0
304	20241008	161500	146037390	12650	12650	12650	12650	0
305	20241008	161400	146037390	12650	12650	12650	12650	0
306	20241008	161300	146037390	12650	12650	12650	12650	0
307	20241008	161200	146037390	12650	12650	12650	12650	0
308	20241008	161100	146037390	12650	12650	12650	12650	0
309	20241008	161000	146037390	12650	12650	12650	12650	0
310	20241008	160900	146037390	12650	12650	12650	12650	0
311	20241008	160800	146037390	12650	12650	12650	12650	0
312	20241008	160700	146037390	12650	12650	12650	12650	0
313	20241008	160600	146037390	12650	12650	12650	12650	0
314	20241008	160500	146037390	12650	12650	12650	12650	0
315	20241008	160400	146037390	12650	12650	12650	12650	0
316	20241008	160300	146037390	12650	12650	12650	12650	0
317	20241008	160200	146037390	12650	12650	12650	12650	0
318	20241008	160100	146037390	12650	12650	12650	12650	0
319	20241008	160000	146037390	12650	12650	12650	12650	0
320	20241008	155900	146037390	12650	12650	12650	12650	0
321	20241008	155800	146037390	12650	12650	12650	12650	0
322	20241008	155700	146037390	12650	12650	12650	12650	0
323	20241008	155600	146037390	12650	12650	12650	12650	0
324	20241008	155500	146037390	12650	12650	12650	12650	0
325	20241008	155400	146037390	12650	12650	12650	12650	0
326	20241008	155300	146037390	12650	12650	12650	12650	0
327	20241008	155200	146037390	12650	12650	12650	12650	0
328	20241008	155100	146037390	12650	12650	12650	12650	0
329	20241008	155000	146037390	12650	12650	12650	12650	0
330	20241008	154900	146037390	12650	12650	12650	12650	0
331	20241008	154800	146037390	12650	12650	12650	12650	0
332	20241008	154700	146037390	12650	12650	12650	12650	179
333	20241008	154600	146037390	12650	12650	12650	12650	0
334	20241008	154500	146037390	12650	12650	12650	12650	0
335	20241008	154400	146037390	12650	12650	12650	12650	0
336	20241008	154300	146037390	12650	12650	12650	12650	0
337	20241008	154200	146037390	12650	12650	12650	12650	0
338	20241008	154100	146037390	12650	12650	12650	12650	0
339	20241008	154000	146037390	12650	12650	12650	12650	0
340	20241008	153900	146037390	12650	12650	12650	12650	0
341	20241008	153800	146037390	12650	12650	12650	12650	0
342	20241008	153700	146037390	12650	12650	12650	12650	0
343	20241008	153600	146037390	12650	12650	12650	12650	0
344	20241008	153500	146037390	12650	12650	12650	12650	0
345	20241008	153400	146037390	12650	12650	12650	12650	0
346	20241008	153300	146037390	12650	12650	12650	12650	0
347	20241008	153200	146037390	12650	12650	12650	12650	0
348	20241008	153100	146037390	12650	12650	12650	12650	0
349	20241008	153000	146037390	12650	12650	12650	12650	179
350	20241008	152900	143773040	12640	12640	12640	12640	0
351	20241008	152800	143773040	12640	12640	12640	12640	0
352	20241008	152700	143773040	12640	12640	12640	12640	0
353	20241008	152600	143773040	12640	12640	12640	12640	0
354	20241008	152500	143773040	12640	12640	12640	12640	0
355	20241008	152400	143773040	12640	12640	12640	12640	0
356	20241008	152300	143773040	12640	12640	12640	12640	0
357	20241008	152200	143773040	12640	12640	12640	12640	0
358	20241008	152100	143773040	12640	12640	12640	12640	0
359	20241008	152000	143773040	12640	12640	12640	12640	0
360	20241008	151900	143773040	12640	12590	12640	12590	209
361	20241008	151800	141131680	12640	12640	12640	12590	33
362	20241008	151700	140714990	12650	12650	12650	12650	15
363	20241008	151600	140525240	12650	12650	12650	12650	0
364	20241008	151500	140525240	12650	12650	12650	12650	43
365	20241008	151400	139981290	12650	12650	12650	12650	10
366	20241008	151300	139854790	12650	12650	12650	12650	0
367	20241008	151200	139854790	12650	12640	12650	12640	35
368	20241008	151100	139412270	12640	12640	12640	12640	11
369	20241008	151000	139273230	12620	12640	12640	12620	124
370	20241008	150900	137706070	12630	12620	12630	12620	480
371	20241008	150800	131645980	12620	12620	12620	12620	9
372	20241008	150700	131532400	12620	12620	12620	12620	0
373	20241008	150600	131532400	12620	12620	12620	12620	50
374	20241008	150500	130901400	12620	12620	12620	12620	26
375	20241008	150400	130573280	12600	12600	12600	12600	9
376	20241008	150300	130459880	12620	12610	12620	12610	41
377	20241008	150200	129942640	12620	12620	12620	12620	19
378	20241008	150100	129702860	12620	12620	12620	12620	0
379	20241008	150000	129702860	12620	12620	12620	12620	33
380	20241008	145900	129286400	12620	12620	12620	12620	6
381	20241008	145800	129210680	12620	12620	12620	12620	12
382	20241008	145700	129059240	12620	12620	12620	12620	23
383	20241008	145600	128768980	12620	12620	12620	12620	18
384	20241008	145500	128541820	12620	12620	12620	12620	17
385	20241008	145400	128327280	12620	12620	12620	12620	28
386	20241008	145300	127973920	12620	12620	12620	12620	11
387	20241008	145200	127835100	12620	12620	12620	12620	13
388	20241008	145100	127671040	12610	12610	12610	12610	7
389	20241008	145000	127582770	12610	12610	12610	12610	6
390	20241008	144900	127507110	12610	12610	12610	12610	0
391	20241008	144800	127507110	12610	12610	12610	12610	23
392	20241008	144700	127217080	12620	12620	12620	12620	11
393	20241008	144600	127078260	12620	12620	12620	12620	22
394	20241008	144500	126800620	12620	12620	12620	12620	22
395	20241008	144400	126522980	12610	12600	12610	12600	6
396	20241008	144300	126447330	12590	12590	12590	12590	0
397	20241008	144200	126447330	12590	12600	12600	12590	233
398	20241008	144100	123513470	12590	12590	12590	12590	272
399	20241008	144000	120088990	12600	12600	12600	12600	23
400	20241008	143900	119799190	12600	12600	12600	12600	39
401	20241008	143800	119307790	12620	12620	12620	12620	0
402	20241008	143700	119307790	12620	12620	12620	12620	0
403	20241008	143600	119307790	12620	12620	12620	12590	240
404	20241008	143500	116284630	12620	12620	12620	12620	0
405	20241008	143400	116284630	12620	12620	12620	12620	13
406	20241008	143300	116120570	12610	12610	12610	12610	18
407	20241008	143200	115893590	12610	12610	12610	12610	0
408	20241008	143100	115893590	12610	12610	12610	12610	20
409	20241008	143000	115641390	12610	12610	12610	12610	255
410	20241008	142900	112425840	12610	12610	12610	12610	0
411	20241008	142800	112425840	12610	12610	12610	12610	23
412	20241008	142700	112135810	12610	12610	12610	12610	19
413	20241008	142600	111896220	12610	12610	12610	12610	16
414	20241008	142500	111694460	12610	12610	12610	12610	23
415	20241008	142400	111404430	12600	12600	12600	12600	10
416	20241008	142300	111278430	12600	12600	12600	12600	13
417	20241008	142200	111114630	12600	12600	12600	12600	23
418	20241008	142100	110824830	12600	12600	12600	12600	14
419	20241008	142000	110648430	12600	12600	12600	12600	9
420	20241008	141900	110535030	12600	12600	12600	12600	23
421	20241008	141800	110245230	12600	12590	12600	12590	144
422	20241008	141700	108432140	12590	12600	12600	12590	159
423	20241008	141600	106430220	12600	12600	12600	12600	23
424	20241008	141500	106140420	12600	12600	12600	12600	17
425	20241008	141400	105926220	12600	12600	12600	12600	15
426	20241008	141300	105737220	12600	12600	12600	12600	23
427	20241008	141200	105447420	12600	12600	12600	12600	13
428	20241008	141100	105283620	12600	12600	12600	12600	19
429	20241008	141000	105044220	12600	12600	12600	12600	23
430	20241008	140900	104754420	12600	12600	12600	12600	16
431	20241008	140800	104552820	12600	12600	12600	12600	12
432	20241008	140700	104401620	12590	12590	12590	12590	37
433	20241008	140600	103935790	12590	12590	12590	12590	332
434	20241008	140500	99755910	12590	12590	12590	12590	7
435	20241008	140400	99667780	12590	12590	12590	12590	31
436	20241008	140300	99277490	12590	12590	12590	12590	0
437	20241008	140200	99277490	12590	12590	12590	12590	14
438	20241008	140100	99101230	12590	12590	12590	12590	46
439	20241008	140000	98522090	12590	12590	12590	12590	3
440	20241008	135900	98484320	12590	12590	12590	12590	41
441	20241008	135800	97968130	12590	12580	12590	12580	26
442	20241008	135700	97640820	12560	12560	12560	12560	0
443	20241008	135600	97640820	12560	12560	12560	12560	1
444	20241008	135500	97628260	12560	12560	12560	12560	6
445	20241008	135400	97552900	12590	12590	12590	12590	0
446	20241008	135300	97552900	12590	12590	12590	12580	46
447	20241008	135200	96974050	12580	12570	12580	12570	27
448	20241008	135100	96634550	12560	12560	12560	12560	3
449	20241008	135000	96596870	12560	12560	12560	12560	0
450	20241008	134900	96596870	12560	12550	12560	12550	26
451	20241008	134800	96270350	12540	12530	12540	12530	36
452	20241008	134700	95818920	12530	12550	12550	12530	192
453	20241008	134600	93412210	12560	12580	12580	12560	90
454	20241008	134500	92280910	12590	12590	12590	12590	5
455	20241008	134400	92217960	12590	12590	12590	12590	0
456	20241008	134300	92217960	12590	12590	12590	12590	41
457	20241008	134200	91701770	12590	12590	12590	12590	16
458	20241008	134100	91500330	12590	12590	12590	12590	0
459	20241008	134000	91500330	12590	12590	12590	12590	32
460	20241008	133900	91097450	12590	12590	12590	12590	24
461	20241008	133800	90795290	12590	12590	12590	12590	23
462	20241008	133700	90505720	12590	12590	12590	12590	13
463	20241008	133600	90342050	12590	12590	12590	12590	0
464	20241008	133500	90342050	12590	12600	12600	12590	53
465	20241008	133400	89674550	12600	12600	12600	12600	9
466	20241008	133300	89561150	12600	12600	12600	12600	9
467	20241008	133200	89447750	12600	12600	12600	12600	37
468	20241008	133100	88981550	12600	12600	12600	12600	0
469	20241008	133000	88981550	12600	12600	12600	12600	19
470	20241008	132900	88742150	12600	12600	12600	12600	29
471	20241008	132800	88376750	12600	12600	12600	12600	0
472	20241008	132700	88376750	12600	12600	12600	12600	9
473	20241008	132600	88263350	12600	12600	12600	12600	31
474	20241008	132500	87872750	12600	12600	12600	12600	0
475	20241008	132400	87872750	12600	12600	12600	12600	10
476	20241008	132300	87746750	12600	12600	12600	12600	36
477	20241008	132200	87293150	12600	12600	12600	12600	0
478	20241008	132100	87293150	12600	12600	12600	12600	18
479	20241008	132000	87066350	12600	12600	12600	12600	35
480	20241008	131900	86625350	12600	12600	12600	12600	0
481	20241008	131800	86625350	12600	12600	12600	12600	8
482	20241008	131700	86524550	12600	12600	12600	12600	29
483	20241008	131600	86159150	12600	12600	12600	12600	13
484	20241008	131500	85995350	12600	12600	12600	12600	0
485	20241008	131400	85995350	12600	12600	12600	12600	29
486	20241008	131300	85629950	12600	12600	12600	12600	12
487	20241008	131200	85478750	12600	12600	12600	12600	0
488	20241008	131100	85478750	12600	12600	12600	12600	35
489	20241008	131000	85037750	12600	12600	12600	12600	6
490	20241008	130900	84962150	12600	12600	12600	12600	0
491	20241008	130800	84962150	12600	12600	12600	12600	40
492	20241008	130700	84458150	12600	12600	12600	12600	8
493	20241008	130600	84357350	12600	12600	12600	12600	0
494	20241008	130500	84357350	12600	12600	12600	12600	29
495	20241008	130400	83991950	12600	12600	12600	12600	15
496	20241008	130300	83802950	12600	12600	12600	12600	0
497	20241008	130200	83802950	12600	12600	12600	12600	35
498	20241008	130100	83361950	12600	12600	12600	12600	13
499	20241008	130000	83198150	12600	12600	12600	12600	6
500	20241008	125900	83122550	12600	12600	12600	12600	23
501	20241008	125800	82832750	12600	12600	12600	12600	17
502	20241008	125700	82618550	12600	12600	12600	12600	13
503	20241008	125600	82454750	12600	12600	12600	12600	23
504	20241008	125500	82164950	12600	12600	12600	12600	14
505	20241008	125400	81988550	12600	12600	12600	12600	10
506	20241008	125300	81862550	12600	12600	12600	12600	23
507	20241008	125200	81572750	12600	12600	12600	12600	5
508	20241008	125100	81509750	12600	12600	12600	12600	5
509	20241008	125000	81446750	12600	12600	12600	12600	22
510	20241008	124900	81169550	12600	12600	12600	12600	6
511	20241008	124800	81093950	12600	12600	12600	12600	30
512	20241008	124700	80715950	12590	12590	12590	12590	0
513	20241008	124600	80715950	12590	12600	12600	12590	20
514	20241008	124500	80464050	12590	12590	12600	12590	51
515	20241008	124400	79821710	12580	12580	12580	12580	0
516	20241008	124300	79821710	12580	12580	12580	12580	17
517	20241008	124200	79607850	12580	12580	12580	12580	23
518	20241008	124100	79318510	12590	12590	12590	12590	33
519	20241008	124000	78903040	12590	12590	12590	12590	0
520	20241008	123900	78903040	12590	12590	12590	12590	56
521	20241008	123800	78198000	12570	12570	12570	12570	0
522	20241008	123700	78198000	12570	12570	12570	12570	0
523	20241008	123600	78198000	12570	12570	12570	12570	74
524	20241008	123500	77267820	12570	12570	12570	12570	16
525	20241008	123400	77066700	12570	12570	12570	12570	2
526	20241008	123300	77041560	12570	12560	12570	12560	25
527	20241008	123200	76727400	12560	12560	12560	12560	15
528	20241008	123100	76539000	12560	12560	12560	12560	0
529	20241008	123000	76539000	12560	12560	12560	12560	23
530	20241008	122900	76250120	12560	12560	12560	12560	26
531	20241008	122800	75923560	12560	12560	12560	12560	0
532	20241008	122700	75923560	12560	12560	12560	12560	39
533	20241008	122600	75433720	12540	12540	12540	12540	1
534	20241008	122500	75421180	12560	12560	12560	12560	16
535	20241008	122400	75220220	12560	12560	12560	12560	23
536	20241008	122300	74931340	12560	12560	12560	12560	17
537	20241008	122200	74717820	12560	12560	12560	12560	0
538	20241008	122100	74717820	12560	12560	12560	12560	23
539	20241008	122000	74428940	12560	12560	12560	12560	26
540	20241008	121900	74102380	12560	12560	12560	12560	12
541	20241008	121800	73951660	12560	12560	12560	12560	23
542	20241008	121700	73662780	12560	12560	12560	12560	0
543	20241008	121600	73662780	12560	12560	12560	12560	27
544	20241008	121500	73323660	12560	12560	12560	12560	23
545	20241008	121400	73034780	12560	12560	12560	12560	7
546	20241008	121300	72946860	12570	12570	12570	12570	0
547	20241008	121200	72946860	12570	12580	12580	12560	123
548	20241008	121100	71401480	12590	12590	12590	12590	0
549	20241008	121000	71401480	12590	12590	12590	12590	16
550	20241008	120900	71200040	12590	12590	12590	12590	32
551	20241008	120800	70797160	12580	12580	12580	12580	0
552	20241008	120700	70797160	12580	12580	12580	12580	13
553	20241008	120600	70633620	12570	12570	12570	12570	18
554	20241008	120500	70407360	12570	12570	12570	12570	0
555	20241008	120400	70407360	12570	12570	12570	12570	18
556	20241008	120300	70181100	12560	12560	12560	12560	15
557	20241008	120200	69992700	12560	12560	12560	12560	0
558	20241008	120100	69992700	12560	12560	12560	12560	0
559	20241008	120000	69992700	12560	12580	12580	12560	41
560	20241008	115900	69477380	12580	12580	12580	12580	0
561	20241008	115800	69477380	12580	12580	12580	12580	40
562	20241008	115700	68974180	12580	12580	12580	12580	11
563	20241008	115600	68835800	12560	12570	12570	12560	15
564	20241008	115500	68647270	12580	12580	12580	12580	29
565	20241008	115400	68282450	12560	12560	12560	12560	1
566	20241008	115300	68269890	12550	12550	12550	12550	1
567	20241008	115200	68257340	12560	12560	12570	12560	45
568	20241008	115100	67691920	12560	12560	12560	12560	7
569	20241008	115000	67604000	12560	12560	12560	12560	8
570	20241008	114900	67503520	12560	12560	12560	12560	23
571	20241008	114800	67214640	12580	12580	12580	12580	0
572	20241008	114700	67214640	12580	12580	12580	12580	8
573	20241008	114600	67114000	12580	12580	12580	12580	23
574	20241008	114500	66824660	12580	12580	12580	12580	28
575	20241008	114400	66472420	12570	12570	12570	12570	1
576	20241008	114300	66459850	12570	12570	12570	12570	23
577	20241008	114200	66170740	12560	12560	12560	12560	1
578	20241008	114100	66158180	12560	12560	12560	12560	13
579	20241008	114000	65994900	12560	12560	12560	12560	23
580	20241008	113900	65706020	12570	12570	12570	12570	0
581	20241008	113800	65706020	12570	12570	12570	12570	33
582	20241008	113700	65291210	12570	12570	12570	12570	2
583	20241008	113600	65266070	12570	12570	12570	12570	23
584	20241008	113500	64976960	12570	12570	12570	12570	0
585	20241008	113400	64976960	12570	12550	12570	12550	24
586	20241008	113300	64675300	12550	12550	12550	12550	0
587	20241008	113200	64675300	12550	12550	12550	12550	21
588	20241008	113100	64411750	12550	12550	12550	12550	29
589	20241008	113000	64047800	12550	12550	12550	12550	0
590	20241008	112900	64047800	12550	12550	12550	12550	6
591	20241008	112800	63972500	12560	12560	12560	12560	49
592	20241008	112700	63357060	12560	12560	12560	12560	0
593	20241008	112600	63357060	12560	12560	12560	12560	2
594	20241008	112500	63331940	12550	12550	12550	12550	31
595	20241008	112400	62942890	12540	12540	12540	12540	0
596	20241008	112300	62942890	12540	12540	12540	12540	26
597	20241008	112200	62616850	12540	12530	12540	12530	38
598	20241008	112100	62140340	12540	12540	12540	12540	101
599	20241008	112000	60873800	12560	12560	12560	12560	27
600	20241008	111900	60534680	12560	12560	12560	12560	34
601	20241008	111800	60107640	12560	12560	12560	12560	0
602	20241008	111700	60107640	12560	12560	12560	12560	45
603	20241008	111600	59542440	12580	12580	12580	12580	33
604	20241008	111500	59127300	12580	12580	12580	12580	7
605	20241008	111400	59039240	12580	12580	12580	12580	0
606	20241008	111300	59039240	12580	12580	12580	12580	23
607	20241008	111200	58749900	12580	12580	12580	12580	27
608	20241008	111100	58410240	12580	12580	12580	12580	0
609	20241008	111000	58410240	12580	12580	12580	12580	33
610	20241008	110900	57995100	12580	12580	12580	12580	5
611	20241008	110800	57932200	12590	12590	12590	12590	23
612	20241008	110700	57642630	12590	12590	12590	12590	17
613	20241008	110600	57428600	12590	12590	12590	12590	6
614	20241008	110500	57353060	12590	12590	12590	12590	23
615	20241008	110400	57063490	12590	12590	12590	12590	17
616	20241008	110300	56849460	12590	12590	12590	12590	10
617	20241008	110200	56723560	12580	12580	12580	12580	20
618	20241008	110100	56471960	12580	12580	12580	12580	13
619	20241008	110000	56308420	12570	12570	12570	12570	7
620	20241008	105900	56220430	12580	12590	12590	12580	48
621	20241008	105800	55616340	12590	12590	12590	12590	0
622	20241008	105700	55616340	12590	12590	12590	12590	17
623	20241008	105600	55402310	12580	12590	12590	12580	23
624	20241008	105500	55112750	12580	12580	12580	12580	0
625	20241008	105400	55112750	12580	12580	12580	12580	0
626	20241008	105300	55112750	12580	12580	12580	12580	45
627	20241008	105200	54546650	12580	12580	12580	12580	0
628	20241008	105100	54546650	12580	12580	12580	12580	10
629	20241008	105000	54420850	12580	12570	12580	12570	25
630	20241008	104900	54106370	12570	12570	12570	12570	0
631	20241008	104800	54106370	12570	12570	12570	12570	4
632	20241008	104700	54056090	12560	12580	12580	12560	31
633	20241008	104600	53666130	12570	12570	12570	12570	2
634	20241008	104500	53640990	12580	12580	12580	12580	15
635	20241008	104400	53452290	12580	12570	12580	12570	25
636	20241008	104300	53137810	12560	12580	12580	12560	45
637	20241008	104200	52571750	12590	12590	12590	12590	0
638	20241008	104100	52571750	12590	12580	12590	12580	158
639	20241008	104000	50582720	12580	12580	12580	12580	11
640	20241008	103900	50444340	12570	12570	12570	12570	10
641	20241008	103800	50318640	12580	12580	12580	12570	49
642	20241008	103700	49702310	12580	12590	12590	12580	123
643	20241008	103600	48153820	12580	12580	12580	12580	0
644	20241008	103500	48153820	12580	12570	12580	12570	155
645	20241008	103400	46203950	12580	12550	12580	12550	206
646	20241008	103300	43614070	12540	12540	12540	12540	95
647	20241008	103200	42422770	12540	12500	12540	12500	138
648	20241008	103100	40695000	12490	12490	12490	12490	21
649	20241008	103000	40432710	12490	12490	12490	12490	1
650	20241008	102900	40420220	12490	12490	12490	12490	31
651	20241008	102800	40033030	12480	12480	12490	12480	263
652	20241008	102700	36750620	12490	12500	12500	12490	10
653	20241008	102600	36625670	12490	12490	12490	12490	23
654	20241008	102500	36338400	12480	12490	12490	12480	44
655	20241008	102400	35789070	12490	12490	12490	12490	1
656	20241008	102300	35776580	12510	12510	12510	12510	0
657	20241008	102200	35776580	12510	12510	12510	12510	0
658	20241008	102100	35776580	12510	12510	12510	12510	0
659	20241008	102000	35776580	12510	12510	12510	12510	0
660	20241008	101900	35776580	12510	12510	12510	12510	24
661	20241008	101800	35476340	12510	12510	12510	12510	26
662	20241008	101700	35151080	12510	12510	12510	12510	150
663	20241008	101600	33274580	12490	12490	12490	12490	103
664	20241008	101500	31988110	12490	12490	12490	12490	107
665	20241008	101400	30651680	12480	12490	12490	12480	379
666	20241008	101300	25919010	12500	12500	12500	12500	0
667	20241008	101200	25919010	12500	12500	12500	12500	20
668	20241008	101100	25669010	12500	12500	12500	12500	0
669	20241008	101000	25669010	12500	12500	12500	12500	0
670	20241008	100900	25669010	12500	12500	12500	12500	0
671	20241008	100800	25669010	12500	12500	12500	12500	1
672	20241008	100700	25656510	12490	12500	12500	12490	70
673	20241008	100600	24781720	12490	12490	12490	12490	0
674	20241008	100500	24781720	12490	12500	12500	12490	2
675	20241008	100400	24756730	12490	12490	12490	12490	0
676	20241008	100300	24756730	12490	12490	12490	12490	0
677	20241008	100200	24756730	12490	12490	12490	12490	0
678	20241008	100100	24756730	12490	12490	12490	12490	24
679	20241008	100000	24456970	12490	12490	12490	12490	117
680	20241008	095900	22995640	12490	12490	12490	12490	0
681	20241008	095800	22995640	12490	12490	12490	12490	0
682	20241008	095700	22995640	12490	12490	12490	12490	0
683	20241008	095600	22995640	12490	12520	12520	12490	418
684	20241008	095500	17769160	12520	12520	12520	12520	0
685	20241008	095400	17769160	12520	12520	12520	12520	0
686	20241008	095300	17769160	12520	12520	12520	12520	10
687	20241008	095200	17643960	12520	12520	12520	12510	142
688	20241008	095100	15866540	12500	12500	12500	12500	0
689	20241008	095000	15866540	12500	12500	12500	12500	0
690	20241008	094900	15866540	12500	12510	12510	12500	2
691	20241008	094800	15841530	12520	12520	12520	12520	0
692	20241008	094700	15841530	12520	12520	12520	12520	0
693	20241008	094600	15841530	12520	12520	12520	12520	0
694	20241008	094500	15841530	12520	12520	12520	12520	1
695	20241008	094400	15829010	12520	12520	12520	12520	1
696	20241008	094300	15816490	12510	12510	12510	12510	0
697	20241008	094200	15816490	12510	12510	12510	12510	0
698	20241008	094100	15816490	12510	12510	12510	12510	10
699	20241008	094000	15691390	12500	12500	12500	12500	12
700	20241008	093900	15541390	12490	12490	12490	12490	0
701	20241008	093800	15541390	12490	12490	12490	12490	0
702	20241008	093700	15541390	12490	12490	12490	12490	11
703	20241008	093600	15404000	12480	12480	12490	12480	17
704	20241008	093500	15191830	12470	12470	12470	12470	0
705	20241008	093400	15191830	12470	12480	12480	12470	54
706	20241008	093300	14518440	12480	12480	12480	12480	112
707	20241008	093200	13120680	12470	12480	12480	12470	103
708	20241008	093100	11835270	12470	12470	12470	12470	5
709	20241008	093000	11772920	12490	12500	12500	12470	110
710	20241008	092900	10400870	12500	12540	12540	12500	124
711	20241008	092800	8850830	12500	12530	12530	12500	100
712	20241008	092700	7598430	12500	12570	12570	12500	396
713	20241008	092600	2630740	12600	12600	12600	12600	0
714	20241008	092500	2630740	12600	12600	12600	12600	0
715	20241008	092400	2630740	12600	12600	12600	12570	180
716	20241008	092300	365710	12640	12640	12640	12640	0
717	20241008	092200	365710	12640	12640	12640	12640	0
718	20241008	092100	365710	12640	12640	12640	12640	0
719	20241008	092000	365710	12640	12640	12640	12640	0
720	20241008	091900	365710	12640	12640	12640	12640	15
721	20241008	091800	176110	12640	12640	12640	12640	0
722	20241008	091700	176110	12640	12640	12640	12640	0
723	20241008	091600	176110	12640	12640	12640	12640	0
724	20241008	091500	176110	12640	12640	12640	12640	0
725	20241008	091400	176110	12640	12640	12640	12640	0
726	20241008	091300	176110	12640	12640	12640	12640	0
727	20241008	091200	176110	12640	12640	12640	12640	0
728	20241008	091100	176110	12640	12640	12640	12640	0
729	20241008	091000	176110	12640	12640	12640	12640	0
730	20241008	090900	176110	12640	12640	12640	12640	0
731	20241008	090800	176110	12640	12640	12640	12640	0
732	20241008	090700	176110	12640	12640	12640	12640	1
733	20241008	090600	163470	12550	12550	12550	12550	0
734	20241008	090500	163470	12550	12550	12550	12550	0
735	20241008	090400	163470	12550	12550	12550	12550	9
736	20241008	090300	50520	12660	12660	12660	12660	0
737	20241008	090200	50520	12660	12660	12660	12660	0
738	20241008	090100	50520	12660	12660	12660	12660	1
739	20241008	090000	37860	12540	12660	12660	12540	3