KissMeData/264450/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205900	101158710	12680	12680	12680	12680	458
3	20241010	205800	101158710	12680	12680	12680	12680	0
4	20241010	205700	101158710	12680	12680	12680	12680	0
5	20241010	205600	101158710	12680	12680	12680	12680	0
6	20241010	205500	101158710	12680	12680	12680	12680	0
7	20241010	205400	101158710	12680	12680	12680	12680	0
8	20241010	205300	101158710	12680	12680	12680	12680	0
9	20241010	205200	101158710	12680	12680	12680	12680	0
10	20241010	205100	101158710	12680	12680	12680	12680	0
11	20241010	205000	101158710	12680	12680	12680	12680	0
12	20241010	204900	101158710	12680	12680	12680	12680	0
13	20241010	204800	101158710	12680	12680	12680	12680	0
14	20241010	204700	101158710	12680	12680	12680	12680	0
15	20241010	204600	101158710	12680	12680	12680	12680	0
16	20241010	204500	101158710	12680	12680	12680	12680	0
17	20241010	204400	101158710	12680	12680	12680	12680	0
18	20241010	204300	101158710	12680	12680	12680	12680	0
19	20241010	204200	101158710	12680	12680	12680	12680	0
20	20241010	204100	101158710	12680	12680	12680	12680	0
21	20241010	204000	101158710	12680	12680	12680	12680	0
22	20241010	203900	101158710	12680	12680	12680	12680	0
23	20241010	203800	101158710	12680	12680	12680	12680	0
24	20241010	203700	101158710	12680	12680	12680	12680	0
25	20241010	203600	101158710	12680	12680	12680	12680	0
26	20241010	203500	101158710	12680	12680	12680	12680	0
27	20241010	203400	101158710	12680	12680	12680	12680	0
28	20241010	203300	101158710	12680	12680	12680	12680	0
29	20241010	203200	101158710	12680	12680	12680	12680	0
30	20241010	203100	101158710	12680	12680	12680	12680	0
31	20241010	203000	101158710	12680	12680	12680	12680	0
32	20241010	202900	101158710	12680	12680	12680	12680	458
33	20241010	202800	101158710	12680	12680	12680	12680	0
34	20241010	202700	101158710	12680	12680	12680	12680	0
35	20241010	202600	101158710	12680	12680	12680	12680	0
36	20241010	202500	101158710	12680	12680	12680	12680	0
37	20241010	202400	101158710	12680	12680	12680	12680	0
38	20241010	202300	101158710	12680	12680	12680	12680	0
39	20241010	202200	101158710	12680	12680	12680	12680	0
40	20241010	202100	101158710	12680	12680	12680	12680	0
41	20241010	202000	101158710	12680	12680	12680	12680	0
42	20241010	201900	101158710	12680	12680	12680	12680	0
43	20241010	201800	101158710	12680	12680	12680	12680	0
44	20241010	201700	101158710	12680	12680	12680	12680	0
45	20241010	201600	101158710	12680	12680	12680	12680	0
46	20241010	201500	101158710	12680	12680	12680	12680	0
47	20241010	201400	101158710	12680	12680	12680	12680	0
48	20241010	201300	101158710	12680	12680	12680	12680	0
49	20241010	201200	101158710	12680	12680	12680	12680	0
50	20241010	201100	101158710	12680	12680	12680	12680	0
51	20241010	201000	101158710	12680	12680	12680	12680	0
52	20241010	200900	101158710	12680	12680	12680	12680	0
53	20241010	200800	101158710	12680	12680	12680	12680	0
54	20241010	200700	101158710	12680	12680	12680	12680	0
55	20241010	200600	101158710	12680	12680	12680	12680	0
56	20241010	200500	101158710	12680	12680	12680	12680	0
57	20241010	200400	101158710	12680	12680	12680	12680	0
58	20241010	200300	101158710	12680	12680	12680	12680	0
59	20241010	200200	101158710	12680	12680	12680	12680	0
60	20241010	200100	101158710	12680	12680	12680	12680	0
61	20241010	200000	101158710	12680	12680	12680	12680	0
62	20241010	195900	101158710	12680	12680	12680	12680	458
63	20241010	195800	101158710	12680	12680	12680	12680	0
64	20241010	195700	101158710	12680	12680	12680	12680	0
65	20241010	195600	101158710	12680	12680	12680	12680	0
66	20241010	195500	101158710	12680	12680	12680	12680	0
67	20241010	195400	101158710	12680	12680	12680	12680	0
68	20241010	195300	101158710	12680	12680	12680	12680	0
69	20241010	195200	101158710	12680	12680	12680	12680	0
70	20241010	195100	101158710	12680	12680	12680	12680	0
71	20241010	195000	101158710	12680	12680	12680	12680	0
72	20241010	194900	101158710	12680	12680	12680	12680	0
73	20241010	194800	101158710	12680	12680	12680	12680	0
74	20241010	194700	101158710	12680	12680	12680	12680	0
75	20241010	194600	101158710	12680	12680	12680	12680	0
76	20241010	194500	101158710	12680	12680	12680	12680	0
77	20241010	194400	101158710	12680	12680	12680	12680	0
78	20241010	194300	101158710	12680	12680	12680	12680	0
79	20241010	194200	101158710	12680	12680	12680	12680	0
80	20241010	194100	101158710	12680	12680	12680	12680	0
81	20241010	194000	101158710	12680	12680	12680	12680	0
82	20241010	193900	101158710	12680	12680	12680	12680	0
83	20241010	193800	101158710	12680	12680	12680	12680	0
84	20241010	193700	101158710	12680	12680	12680	12680	0
85	20241010	193600	101158710	12680	12680	12680	12680	0
86	20241010	193500	101158710	12680	12680	12680	12680	0
87	20241010	193400	101158710	12680	12680	12680	12680	0
88	20241010	193300	101158710	12680	12680	12680	12680	0
89	20241010	193200	101158710	12680	12680	12680	12680	0
90	20241010	193100	101158710	12680	12680	12680	12680	0
91	20241010	193000	101158710	12680	12680	12680	12680	0
92	20241010	192900	101158710	12680	12680	12680	12680	458
93	20241010	192800	101158710	12680	12680	12680	12680	0
94	20241010	192700	101158710	12680	12680	12680	12680	0
95	20241010	192600	101158710	12680	12680	12680	12680	0
96	20241010	192500	101158710	12680	12680	12680	12680	0
97	20241010	192400	101158710	12680	12680	12680	12680	0
98	20241010	192300	101158710	12680	12680	12680	12680	0
99	20241010	192200	101158710	12680	12680	12680	12680	0
100	20241010	192100	101158710	12680	12680	12680	12680	0
101	20241010	192000	101158710	12680	12680	12680	12680	0
102	20241010	191900	101158710	12680	12680	12680	12680	0
103	20241010	191800	101158710	12680	12680	12680	12680	0
104	20241010	191700	101158710	12680	12680	12680	12680	0
105	20241010	191600	101158710	12680	12680	12680	12680	0
106	20241010	191500	101158710	12680	12680	12680	12680	0
107	20241010	191400	101158710	12680	12680	12680	12680	0
108	20241010	191300	101158710	12680	12680	12680	12680	0
109	20241010	191200	101158710	12680	12680	12680	12680	0
110	20241010	191100	101158710	12680	12680	12680	12680	0
111	20241010	191000	101158710	12680	12680	12680	12680	0
112	20241010	190900	101158710	12680	12680	12680	12680	0
113	20241010	190800	101158710	12680	12680	12680	12680	0
114	20241010	190700	101158710	12680	12680	12680	12680	0
115	20241010	190600	101158710	12680	12680	12680	12680	0
116	20241010	190500	101158710	12680	12680	12680	12680	0
117	20241010	190400	101158710	12680	12680	12680	12680	0
118	20241010	190300	101158710	12680	12680	12680	12680	0
119	20241010	190200	101158710	12680	12680	12680	12680	0
120	20241010	190100	101158710	12680	12680	12680	12680	0
121	20241010	190000	101158710	12680	12680	12680	12680	0
122	20241010	185900	101158710	12680	12680	12680	12680	458
123	20241010	185800	101158710	12680	12680	12680	12680	0
124	20241010	185700	101158710	12680	12680	12680	12680	0
125	20241010	185600	101158710	12680	12680	12680	12680	0
126	20241010	185500	101158710	12680	12680	12680	12680	0
127	20241010	185400	101158710	12680	12680	12680	12680	0
128	20241010	185300	101158710	12680	12680	12680	12680	0
129	20241010	185200	101158710	12680	12680	12680	12680	0
130	20241010	185100	101158710	12680	12680	12680	12680	0
131	20241010	185000	101158710	12680	12680	12680	12680	0
132	20241010	184900	101158710	12680	12680	12680	12680	0
133	20241010	184800	101158710	12680	12680	12680	12680	0
134	20241010	184700	101158710	12680	12680	12680	12680	0
135	20241010	184600	101158710	12680	12680	12680	12680	0
136	20241010	184500	101158710	12680	12680	12680	12680	0
137	20241010	184400	101158710	12680	12680	12680	12680	0
138	20241010	184300	101158710	12680	12680	12680	12680	0
139	20241010	184200	101158710	12680	12680	12680	12680	0
140	20241010	184100	101158710	12680	12680	12680	12680	0
141	20241010	184000	101158710	12680	12680	12680	12680	0
142	20241010	183900	101158710	12680	12680	12680	12680	0
143	20241010	183800	101158710	12680	12680	12680	12680	0
144	20241010	183700	101158710	12680	12680	12680	12680	0
145	20241010	183600	101158710	12680	12680	12680	12680	0
146	20241010	183500	101158710	12680	12680	12680	12680	0
147	20241010	183400	101158710	12680	12680	12680	12680	0
148	20241010	183300	101158710	12680	12680	12680	12680	0
149	20241010	183200	101158710	12680	12680	12680	12680	0
150	20241010	183100	101158710	12680	12680	12680	12680	0
151	20241010	183000	101158710	12680	12680	12680	12680	0
152	20241010	182900	101158710	12680	12680	12680	12680	458
153	20241010	182800	101158710	12680	12680	12680	12680	0
154	20241010	182700	101158710	12680	12680	12680	12680	0
155	20241010	182600	101158710	12680	12680	12680	12680	0
156	20241010	182500	101158710	12680	12680	12680	12680	0
157	20241010	182400	101158710	12680	12680	12680	12680	0
158	20241010	182300	101158710	12680	12680	12680	12680	0
159	20241010	182200	101158710	12680	12680	12680	12680	0
160	20241010	182100	101158710	12680	12680	12680	12680	0
161	20241010	182000	101158710	12680	12680	12680	12680	0
162	20241010	181900	101158710	12680	12680	12680	12680	0
163	20241010	181800	101158710	12680	12680	12680	12680	0
164	20241010	181700	101158710	12680	12680	12680	12680	0
165	20241010	181600	101158710	12680	12680	12680	12680	0
166	20241010	181500	101158710	12680	12680	12680	12680	0
167	20241010	181400	101158710	12680	12680	12680	12680	0
168	20241010	181300	101158710	12680	12680	12680	12680	0
169	20241010	181200	101158710	12680	12680	12680	12680	0
170	20241010	181100	101158710	12680	12680	12680	12680	0
171	20241010	181000	101158710	12680	12680	12680	12680	0
172	20241010	180900	101158710	12680	12680	12680	12680	0
173	20241010	180800	101158710	12680	12680	12680	12680	0
174	20241010	180700	101158710	12680	12680	12680	12680	0
175	20241010	180600	101158710	12680	12680	12680	12680	0
176	20241010	180500	101158710	12680	12680	12680	12680	0
177	20241010	180400	101158710	12680	12680	12680	12680	0
178	20241010	180300	101158710	12680	12680	12680	12680	0
179	20241010	180200	101158710	12680	12680	12680	12680	0
180	20241010	180100	101158710	12680	12680	12680	12680	0
181	20241010	180000	101158710	12680	12680	12680	12680	0
182	20241010	175900	101158710	12680	12680	12680	12680	458
183	20241010	175800	101158710	12680	12680	12680	12680	0
184	20241010	175700	101158710	12680	12680	12680	12680	0
185	20241010	175600	101158710	12680	12680	12680	12680	0
186	20241010	175500	101158710	12680	12680	12680	12680	0
187	20241010	175400	101158710	12680	12680	12680	12680	0
188	20241010	175300	101158710	12680	12680	12680	12680	0
189	20241010	175200	101158710	12680	12680	12680	12680	0
190	20241010	175100	101158710	12680	12680	12680	12680	0
191	20241010	175000	101158710	12680	12680	12680	12680	0
192	20241010	174900	101158710	12680	12680	12680	12680	0
193	20241010	174800	101158710	12680	12680	12680	12680	0
194	20241010	174700	101158710	12680	12680	12680	12680	0
195	20241010	174600	101158710	12680	12680	12680	12680	0
196	20241010	174500	101158710	12680	12680	12680	12680	0
197	20241010	174400	101158710	12680	12680	12680	12680	0
198	20241010	174300	101158710	12680	12680	12680	12680	0
199	20241010	174200	101158710	12680	12680	12680	12680	0
200	20241010	174100	101158710	12680	12680	12680	12680	0
201	20241010	174000	101158710	12680	12680	12680	12680	0
202	20241010	173900	101158710	12680	12680	12680	12680	0
203	20241010	173800	101158710	12680	12680	12680	12680	0
204	20241010	173700	101158710	12680	12680	12680	12680	0
205	20241010	173600	101158710	12680	12680	12680	12680	0
206	20241010	173500	101158710	12680	12680	12680	12680	0
207	20241010	173400	101158710	12680	12680	12680	12680	0
208	20241010	173300	101158710	12680	12680	12680	12680	0
209	20241010	173200	101158710	12680	12680	12680	12680	0
210	20241010	173100	101158710	12680	12680	12680	12680	0
211	20241010	173000	101158710	12680	12680	12680	12680	0
212	20241010	172900	101158710	12680	12680	12680	12680	458
213	20241010	172800	101158710	12680	12680	12680	12680	0
214	20241010	172700	101158710	12680	12680	12680	12680	0
215	20241010	172600	101158710	12680	12680	12680	12680	0
216	20241010	172500	101158710	12680	12680	12680	12680	0
217	20241010	172400	101158710	12680	12680	12680	12680	0
218	20241010	172300	101158710	12680	12680	12680	12680	0
219	20241010	172200	101158710	12680	12680	12680	12680	0
220	20241010	172100	101158710	12680	12680	12680	12680	0
221	20241010	172000	101158710	12680	12680	12680	12680	0
222	20241010	171900	101158710	12680	12680	12680	12680	0
223	20241010	171800	101158710	12680	12680	12680	12680	0
224	20241010	171700	101158710	12680	12680	12680	12680	0
225	20241010	171600	101158710	12680	12680	12680	12680	0
226	20241010	171500	101158710	12680	12680	12680	12680	0
227	20241010	171400	101158710	12680	12680	12680	12680	0
228	20241010	171300	101158710	12680	12680	12680	12680	0
229	20241010	171200	101158710	12680	12680	12680	12680	0
230	20241010	171100	101158710	12680	12680	12680	12680	0
231	20241010	171000	101158710	12680	12680	12680	12680	0
232	20241010	170900	101158710	12680	12680	12680	12680	0
233	20241010	170800	101158710	12680	12680	12680	12680	0
234	20241010	170700	101158710	12680	12680	12680	12680	0
235	20241010	170600	101158710	12680	12680	12680	12680	0
236	20241010	170500	101158710	12680	12680	12680	12680	0
237	20241010	170400	101158710	12680	12680	12680	12680	0
238	20241010	170300	101158710	12680	12680	12680	12680	0
239	20241010	170200	101158710	12680	12680	12680	12680	0
240	20241010	170100	101158710	12680	12680	12680	12680	0
241	20241010	170000	101158710	12680	12680	12680	12680	0
242	20241010	165900	101158710	12680	12680	12680	12680	458
243	20241010	165800	101158710	12680	12680	12680	12680	0
244	20241010	165700	101158710	12680	12680	12680	12680	0
245	20241010	165600	101158710	12680	12680	12680	12680	0
246	20241010	165500	101158710	12680	12680	12680	12680	0
247	20241010	165400	101158710	12680	12680	12680	12680	0
248	20241010	165300	101158710	12680	12680	12680	12680	0
249	20241010	165200	101158710	12680	12680	12680	12680	0
250	20241010	165100	101158710	12680	12680	12680	12680	0
251	20241010	165000	101158710	12680	12680	12680	12680	0
252	20241010	164900	101158710	12680	12680	12680	12680	0
253	20241010	164800	101158710	12680	12680	12680	12680	0
254	20241010	164700	101158710	12680	12680	12680	12680	0
255	20241010	164600	101158710	12680	12680	12680	12680	0
256	20241010	164500	101158710	12680	12680	12680	12680	0
257	20241010	164400	101158710	12680	12680	12680	12680	0
258	20241010	164300	101158710	12680	12680	12680	12680	0
259	20241010	164200	101158710	12680	12680	12680	12680	0
260	20241010	164100	101158710	12680	12680	12680	12680	0
261	20241010	164000	101158710	12680	12680	12680	12680	0
262	20241010	163900	101158710	12680	12680	12680	12680	0
263	20241010	163800	101158710	12680	12680	12680	12680	0
264	20241010	163700	101158710	12680	12680	12680	12680	0
265	20241010	163600	101158710	12680	12680	12680	12680	0
266	20241010	163500	101158710	12680	12680	12680	12680	0
267	20241010	163400	101158710	12680	12680	12680	12680	0
268	20241010	163300	101158710	12680	12680	12680	12680	0
269	20241010	163200	101158710	12680	12680	12680	12680	0
270	20241010	163100	101158710	12680	12680	12680	12680	0
271	20241010	163000	101158710	12680	12680	12680	12680	0
272	20241010	162900	101158710	12680	12680	12680	12680	458
273	20241010	162800	101158710	12680	12680	12680	12680	0
274	20241010	162700	101158710	12680	12680	12680	12680	0
275	20241010	162600	101158710	12680	12680	12680	12680	0
276	20241010	162500	101158710	12680	12680	12680	12680	0
277	20241010	162400	101158710	12680	12680	12680	12680	0
278	20241010	162300	101158710	12680	12680	12680	12680	0
279	20241010	162200	101158710	12680	12680	12680	12680	0
280	20241010	162100	101158710	12680	12680	12680	12680	0
281	20241010	162000	101158710	12680	12680	12680	12680	0
282	20241010	161900	101158710	12680	12680	12680	12680	0
283	20241010	161800	101158710	12680	12680	12680	12680	0
284	20241010	161700	101158710	12680	12680	12680	12680	0
285	20241010	161600	101158710	12680	12680	12680	12680	0
286	20241010	161500	101158710	12680	12680	12680	12680	0
287	20241010	161400	101158710	12680	12680	12680	12680	0
288	20241010	161300	101158710	12680	12680	12680	12680	0
289	20241010	161200	101158710	12680	12680	12680	12680	0
290	20241010	161100	101158710	12680	12680	12680	12680	0
291	20241010	161000	101158710	12680	12680	12680	12680	0
292	20241010	160900	101158710	12680	12680	12680	12680	0
293	20241010	160800	101158710	12680	12680	12680	12680	0
294	20241010	160700	101158710	12680	12680	12680	12680	0
295	20241010	160600	101158710	12680	12680	12680	12680	0
296	20241010	160500	101158710	12680	12680	12680	12680	0
297	20241010	160400	101158710	12680	12680	12680	12680	0
298	20241010	160300	101158710	12680	12680	12680	12680	0
299	20241010	160200	101158710	12680	12680	12680	12680	0
300	20241010	160100	101158710	12680	12680	12680	12680	0
301	20241010	160000	101158710	12680	12680	12680	12680	0
302	20241010	155900	101158710	12680	12680	12680	12680	458
303	20241010	155800	101158710	12680	12680	12680	12680	0
304	20241010	155700	101158710	12680	12680	12680	12680	0
305	20241010	155600	101158710	12680	12680	12680	12680	0
306	20241010	155500	101158710	12680	12680	12680	12680	0
307	20241010	155400	101158710	12680	12680	12680	12680	0
308	20241010	155300	101158710	12680	12680	12680	12680	0
309	20241010	155200	101158710	12680	12680	12680	12680	0
310	20241010	155100	101158710	12680	12680	12680	12680	0
311	20241010	155000	101158710	12680	12680	12680	12680	0
312	20241010	154900	101158710	12680	12680	12680	12680	0
313	20241010	154800	101158710	12680	12680	12680	12680	0
314	20241010	154700	101158710	12680	12680	12680	12680	0
315	20241010	154600	101158710	12680	12680	12680	12680	0
316	20241010	154500	101158710	12680	12680	12680	12680	0
317	20241010	154400	101158710	12680	12680	12680	12680	0
318	20241010	154300	101158710	12680	12680	12680	12680	0
319	20241010	154200	101158710	12680	12680	12680	12680	0
320	20241010	154100	101158710	12680	12680	12680	12680	0
321	20241010	154000	101158710	12680	12680	12680	12680	0
322	20241010	153900	101158710	12680	12680	12680	12680	0
323	20241010	153800	101158710	12680	12680	12680	12680	0
324	20241010	153700	101158710	12680	12680	12680	12680	0
325	20241010	153600	101158710	12680	12680	12680	12680	0
326	20241010	153500	101158710	12680	12680	12680	12680	0
327	20241010	153400	101158710	12680	12680	12680	12680	0
328	20241010	153300	101158710	12680	12680	12680	12680	0
329	20241010	153200	101158710	12680	12680	12680	12680	0
330	20241010	153100	101158710	12680	12680	12680	12680	0
331	20241010	153000	101158710	12680	12680	12680	12680	458
332	20241010	152900	95351270	12640	12640	12640	12640	0
333	20241010	152800	95351270	12640	12640	12640	12640	0
334	20241010	152700	95351270	12640	12640	12640	12640	0
335	20241010	152600	95351270	12640	12640	12640	12640	0
336	20241010	152500	95351270	12640	12640	12640	12640	0
337	20241010	152400	95351270	12640	12640	12640	12640	0
338	20241010	152300	95351270	12640	12640	12640	12640	0
339	20241010	152200	95351270	12640	12640	12640	12640	0
340	20241010	152100	95351270	12640	12640	12640	12640	0
341	20241010	152000	95351270	12640	12640	12640	12640	0
342	20241010	151900	95351270	12640	12640	12640	12640	0
343	20241010	151800	95351270	12640	12640	12640	12640	0
344	20241010	151700	95351270	12640	12640	12640	12640	0
345	20241010	151600	95351270	12640	12640	12640	12640	1
346	20241010	151500	95338630	12580	12640	12670	12580	70
347	20241010	151400	94455900	12640	12640	12640	12640	0
348	20241010	151300	94455900	12640	12640	12640	12640	1
349	20241010	151200	94443260	12640	12640	12640	12640	0
350	20241010	151100	94443260	12640	12640	12640	12640	0
351	20241010	151000	94443260	12640	12640	12640	12640	0
352	20241010	150900	94443260	12640	12640	12640	12640	0
353	20241010	150800	94443260	12640	12640	12640	12640	0
354	20241010	150700	94443260	12640	12640	12640	12640	1
355	20241010	150600	94430620	12570	12630	12630	12570	150
356	20241010	150500	92545060	12640	12640	12640	12640	1
357	20241010	150400	92532420	12630	12630	12630	12630	0
358	20241010	150300	92532420	12630	12660	12660	12630	86
359	20241010	150200	91445350	12660	12660	12660	12660	0
360	20241010	150100	91445350	12660	12660	12660	12660	0
361	20241010	150000	91445350	12660	12660	12660	12660	0
362	20241010	145900	91445350	12660	12590	12660	12590	10
363	20241010	145800	91318960	12570	12570	12570	12550	24
364	20241010	145700	91017680	12570	12570	12570	12570	10
365	20241010	145600	90891980	12570	12570	12570	12550	14
366	20241010	145500	90716080	12550	12580	12640	12550	52
367	20241010	145400	90061670	12630	12580	12630	12580	32
368	20241010	145300	89658250	12600	12600	12600	12600	0
369	20241010	145200	89658250	12600	12600	12600	12600	0
370	20241010	145100	89658250	12600	12580	12600	12560	70
371	20241010	145000	88777970	12590	12580	12590	12580	2
372	20241010	144900	88752800	12560	12580	12590	12560	96
373	20241010	144800	87546090	12580	12580	12580	12580	0
374	20241010	144700	87546090	12580	12580	12580	12580	0
375	20241010	144600	87546090	12580	12580	12580	12580	0
376	20241010	144500	87546090	12580	12580	12580	12580	0
377	20241010	144400	87546090	12580	12580	12580	12580	0
378	20241010	144300	87546090	12580	12580	12580	12580	0
379	20241010	144200	87546090	12580	12580	12580	12580	0
380	20241010	144100	87546090	12580	12580	12580	12580	2
381	20241010	144000	87520930	12570	12580	12580	12570	79
382	20241010	143900	86527860	12580	12570	12580	12570	66
383	20241010	143800	85698230	12570	12570	12570	12570	0
384	20241010	143700	85698230	12570	12570	12570	12570	14
385	20241010	143600	85522250	12570	12570	12570	12570	0
386	20241010	143500	85522250	12570	12570	12570	12570	0
387	20241010	143400	85522250	12570	12570	12570	12570	8
388	20241010	143300	85421690	12570	12570	12570	12570	0
389	20241010	143200	85421690	12570	12570	12570	12570	22
390	20241010	143100	85145150	12570	12570	12570	12570	0
391	20241010	143000	85145150	12570	12570	12570	12570	0
392	20241010	142900	85145150	12570	12570	12570	12570	1
393	20241010	142800	85132580	12550	12550	12550	12550	0
394	20241010	142700	85132580	12550	12550	12550	12550	0
395	20241010	142600	85132580	12550	12550	12550	12550	100
396	20241010	142500	83877580	12550	12550	12550	12550	0
397	20241010	142400	83877580	12550	12550	12550	12550	216
398	20241010	142300	81166780	12570	12570	12570	12570	0
399	20241010	142200	81166780	12570	12570	12570	12570	0
400	20241010	142100	81166780	12570	12570	12570	12570	0
401	20241010	142000	81166780	12570	12570	12570	12570	1
402	20241010	141900	81154210	12570	12570	12570	12570	0
403	20241010	141800	81154210	12570	12570	12570	12570	0
404	20241010	141700	81154210	12570	12570	12570	12570	0
405	20241010	141600	81154210	12570	12570	12570	12570	0
406	20241010	141500	81154210	12570	12570	12570	12570	0
407	20241010	141400	81154210	12570	12570	12570	12570	0
408	20241010	141300	81154210	12570	12570	12570	12570	0
409	20241010	141200	81154210	12570	12570	12570	12570	0
410	20241010	141100	81154210	12570	12570	12570	12570	1
411	20241010	141000	81141640	12550	12550	12550	12550	0
412	20241010	140900	81141640	12550	12550	12550	12550	125
413	20241010	140800	79572890	12550	12550	12550	12550	0
414	20241010	140700	79572890	12550	12550	12550	12550	0
415	20241010	140600	79572890	12550	12550	12550	12550	0
416	20241010	140500	79572890	12550	12550	12550	12550	0
417	20241010	140400	79572890	12550	12550	12550	12550	0
418	20241010	140300	79572890	12550	12550	12550	12550	0
419	20241010	140200	79572890	12550	12550	12550	12550	0
420	20241010	140100	79572890	12550	12550	12550	12550	0
421	20241010	140000	79572890	12550	12550	12550	12550	6
422	20241010	135900	79497590	12560	12560	12560	12560	0
423	20241010	135800	79497590	12560	12560	12560	12560	0
424	20241010	135700	79497590	12560	12560	12560	12560	0
425	20241010	135600	79497590	12560	12560	12560	12560	0
426	20241010	135500	79497590	12560	12560	12560	12560	0
427	20241010	135400	79497590	12560	12560	12560	12560	0
428	20241010	135300	79497590	12560	12560	12560	12560	0
429	20241010	135200	79497590	12560	12560	12560	12560	0
430	20241010	135100	79497590	12560	12560	12560	12560	0
431	20241010	135000	79497590	12560	12560	12560	12560	0
432	20241010	134900	79497590	12560	12560	12560	12560	0
433	20241010	134800	79497590	12560	12560	12560	12560	0
434	20241010	134700	79497590	12560	12560	12560	12560	8
435	20241010	134600	79397110	12530	12530	12530	12530	0
436	20241010	134500	79397110	12530	12580	12580	12530	162
437	20241010	134400	77364910	12590	12590	12590	12590	11
438	20241010	134300	77226420	12580	12580	12580	12580	5
439	20241010	134200	77163520	12570	12550	12570	12550	23
440	20241010	134100	76874700	12550	12550	12550	12550	0
441	20241010	134000	76874700	12550	12550	12550	12550	0
442	20241010	133900	76874700	12550	12550	12550	12550	0
443	20241010	133800	76874700	12550	12550	12550	12550	0
444	20241010	133700	76874700	12550	12550	12550	12550	0
445	20241010	133600	76874700	12550	12550	12550	12550	0
446	20241010	133500	76874700	12550	12550	12550	12550	0
447	20241010	133400	76874700	12550	12550	12550	12550	13
448	20241010	133300	76711550	12550	12550	12550	12550	0
449	20241010	133200	76711550	12550	12550	12550	12550	1
450	20241010	133100	76699000	12540	12540	12540	12540	0
451	20241010	133000	76699000	12540	12540	12540	12540	0
452	20241010	132900	76699000	12540	12540	12540	12540	0
453	20241010	132800	76699000	12540	12540	12540	12540	0
454	20241010	132700	76699000	12540	12540	12540	12540	0
455	20241010	132600	76699000	12540	12540	12540	12540	0
456	20241010	132500	76699000	12540	12540	12540	12540	0
457	20241010	132400	76699000	12540	12540	12540	12540	0
458	20241010	132300	76699000	12540	12540	12540	12540	0
459	20241010	132200	76699000	12540	12540	12540	12540	0
460	20241010	132100	76699000	12540	12540	12540	12540	0
461	20241010	132000	76699000	12540	12540	12540	12540	0
462	20241010	131900	76699000	12540	12540	12540	12540	0
463	20241010	131800	76699000	12540	12540	12540	12540	0
464	20241010	131700	76699000	12540	12540	12540	12540	0
465	20241010	131600	76699000	12540	12540	12540	12540	0
466	20241010	131500	76699000	12540	12540	12540	12540	0
467	20241010	131400	76699000	12540	12540	12540	12540	0
468	20241010	131300	76699000	12540	12540	12540	12540	0
469	20241010	131200	76699000	12540	12540	12540	12540	0
470	20241010	131100	76699000	12540	12540	12540	12540	0
471	20241010	131000	76699000	12540	12540	12540	12540	60
472	20241010	130900	75946600	12540	12540	12540	12540	0
473	20241010	130800	75946600	12540	12540	12540	12540	0
474	20241010	130700	75946600	12540	12540	12540	12540	0
475	20241010	130600	75946600	12540	12540	12540	12540	0
476	20241010	130500	75946600	12540	12540	12540	12540	0
477	20241010	130400	75946600	12540	12540	12540	12540	0
478	20241010	130300	75946600	12540	12540	12540	12540	0
479	20241010	130200	75946600	12540	12540	12540	12540	0
480	20241010	130100	75946600	12540	12540	12540	12540	0
481	20241010	130000	75946600	12540	12540	12540	12540	0
482	20241010	125900	75946600	12540	12540	12540	12540	0
483	20241010	125800	75946600	12540	12540	12540	12540	0
484	20241010	125700	75946600	12540	12540	12540	12540	0
485	20241010	125600	75946600	12540	12540	12540	12540	4
486	20241010	125500	75896440	12540	12540	12540	12540	5
487	20241010	125400	75833740	12530	12530	12530	12530	0
488	20241010	125300	75833740	12530	12530	12530	12530	0
489	20241010	125200	75833740	12530	12530	12530	12530	0
490	20241010	125100	75833740	12530	12530	12530	12530	0
491	20241010	125000	75833740	12530	12530	12530	12530	2
492	20241010	124900	75808680	12520	12520	12520	12520	0
493	20241010	124800	75808680	12520	12520	12520	12520	8
494	20241010	124700	75708520	12520	12530	12530	12520	517
495	20241010	124600	69230680	12530	12530	12530	12530	2
496	20241010	124500	69205620	12530	12520	12530	12520	498
497	20241010	124400	62965690	12520	12520	12520	12520	0
498	20241010	124300	62965690	12520	12520	12520	12520	5
499	20241010	124200	62903090	12530	12530	12530	12530	0
500	20241010	124100	62903090	12530	12530	12530	12530	0
501	20241010	124000	62903090	12530	12530	12530	12530	0
502	20241010	123900	62903090	12530	12530	12530	12530	0
503	20241010	123800	62903090	12530	12530	12530	12530	0
504	20241010	123700	62903090	12530	12530	12530	12530	0
505	20241010	123600	62903090	12530	12530	12530	12530	0
506	20241010	123500	62903090	12530	12530	12530	12530	0
507	20241010	123400	62903090	12530	12530	12530	12530	0
508	20241010	123300	62903090	12530	12530	12530	12530	0
509	20241010	123200	62903090	12530	12530	12530	12530	0
510	20241010	123100	62903090	12530	12530	12530	12530	0
511	20241010	123000	62903090	12530	12530	12530	12530	0
512	20241010	122900	62903090	12530	12530	12530	12530	0
513	20241010	122800	62903090	12530	12530	12530	12530	0
514	20241010	122700	62903090	12530	12530	12530	12530	0
515	20241010	122600	62903090	12530	12530	12530	12530	0
516	20241010	122500	62903090	12530	12530	12530	12530	0
517	20241010	122400	62903090	12530	12530	12530	12530	0
518	20241010	122300	62903090	12530	12530	12530	12530	0
519	20241010	122200	62903090	12530	12530	12530	12530	0
520	20241010	122100	62903090	12530	12530	12530	12530	0
521	20241010	122000	62903090	12530	12530	12530	12530	0
522	20241010	121900	62903090	12530	12530	12530	12530	0
523	20241010	121800	62903090	12530	12530	12530	12530	0
524	20241010	121700	62903090	12530	12530	12530	12530	0
525	20241010	121600	62903090	12530	12530	12530	12530	0
526	20241010	121500	62903090	12530	12530	12530	12530	0
527	20241010	121400	62903090	12530	12530	12530	12530	0
528	20241010	121300	62903090	12530	12530	12530	12530	0
529	20241010	121200	62903090	12530	12520	12530	12520	2
530	20241010	121100	62878040	12530	12530	12530	12530	0
531	20241010	121000	62878040	12530	12530	12530	12530	0
532	20241010	120900	62878040	12530	12530	12530	12530	0
533	20241010	120800	62878040	12530	12530	12530	12530	0
534	20241010	120700	62878040	12530	12530	12530	12530	0
535	20241010	120600	62878040	12530	12530	12530	12530	0
536	20241010	120500	62878040	12530	12530	12530	12530	0
537	20241010	120400	62878040	12530	12520	12530	12520	35
538	20241010	120300	62439500	12530	12530	12530	12530	0
539	20241010	120200	62439500	12530	12530	12530	12530	0
540	20241010	120100	62439500	12530	12530	12530	12530	0
541	20241010	120000	62439500	12530	12530	12530	12530	0
542	20241010	115900	62439500	12530	12530	12530	12530	0
543	20241010	115800	62439500	12530	12530	12530	12530	0
544	20241010	115700	62439500	12530	12530	12530	12530	0
545	20241010	115600	62439500	12530	12530	12530	12530	0
546	20241010	115500	62439500	12530	12530	12530	12530	0
547	20241010	115400	62439500	12530	12530	12530	12530	0
548	20241010	115300	62439500	12530	12530	12530	12530	0
549	20241010	115200	62439500	12530	12530	12530	12530	0
550	20241010	115100	62439500	12530	12530	12530	12530	0
551	20241010	115000	62439500	12530	12530	12530	12530	0
552	20241010	114900	62439500	12530	12530	12530	12530	0
553	20241010	114800	62439500	12530	12530	12530	12530	0
554	20241010	114700	62439500	12530	12530	12530	12530	0
555	20241010	114600	62439500	12530	12530	12530	12530	0
556	20241010	114500	62439500	12530	12530	12530	12530	0
557	20241010	114400	62439500	12530	12530	12530	12530	0
558	20241010	114300	62439500	12530	12530	12530	12530	0
559	20241010	114200	62439500	12530	12530	12530	12530	0
560	20241010	114100	62439500	12530	12530	12530	12530	0
561	20241010	114000	62439500	12530	12530	12530	12530	0
562	20241010	113900	62439500	12530	12520	12530	12520	2
563	20241010	113800	62414450	12500	12500	12500	12500	0
564	20241010	113700	62414450	12500	12500	12500	12500	0
565	20241010	113600	62414450	12500	12500	12500	12500	121
566	20241010	113500	60901950	12530	12530	12530	12530	0
567	20241010	113400	60901950	12530	12530	12530	12530	0
568	20241010	113300	60901950	12530	12530	12530	12530	0
569	20241010	113200	60901950	12530	12530	12530	12530	0
570	20241010	113100	60901950	12530	12530	12530	12530	0
571	20241010	113000	60901950	12530	12530	12530	12530	0
572	20241010	112900	60901950	12530	12530	12530	12530	0
573	20241010	112800	60901950	12530	12530	12530	12530	0
574	20241010	112700	60901950	12530	12520	12530	12520	2
575	20241010	112600	60876900	12500	12500	12500	12500	96
576	20241010	112500	59676900	12500	12500	12500	12500	0
577	20241010	112400	59676900	12500	12530	12530	12500	132
578	20241010	112300	58026840	12510	12510	12510	12510	2
579	20241010	112200	58001820	12510	12510	12510	12510	0
580	20241010	112100	58001820	12510	12510	12510	12510	0
581	20241010	112000	58001820	12510	12510	12510	12510	0
582	20241010	111900	58001820	12510	12510	12510	12510	79
583	20241010	111800	57013530	12510	12510	12510	12510	1
584	20241010	111700	57001020	12510	12510	12510	12510	20
585	20241010	111600	56750820	12510	12510	12510	12510	0
586	20241010	111500	56750820	12510	12510	12510	12510	0
587	20241010	111400	56750820	12510	12510	12510	12510	10
588	20241010	111300	56625720	12510	12510	12510	12510	0
589	20241010	111200	56625720	12510	12510	12510	12510	0
590	20241010	111100	56625720	12510	12510	12510	12510	0
591	20241010	111000	56625720	12510	12510	12510	12510	0
592	20241010	110900	56625720	12510	12510	12510	12500	278
593	20241010	110800	53148840	12510	12510	12510	12510	90
594	20241010	110700	52022940	12510	12510	12510	12510	9
595	20241010	110600	51910350	12510	12510	12510	12510	0
596	20241010	110500	51910350	12510	12510	12510	12510	0
597	20241010	110400	51910350	12510	12510	12510	12510	0
598	20241010	110300	51910350	12510	12510	12510	12510	0
599	20241010	110200	51910350	12510	12510	12510	12510	0
600	20241010	110100	51910350	12510	12510	12510	12510	0
601	20241010	110000	51910350	12510	12510	12510	12510	1
602	20241010	105900	51897840	12500	12500	12500	12500	0
603	20241010	105800	51897840	12500	12500	12500	12500	1
604	20241010	105700	51885340	12500	12500	12500	12500	112
605	20241010	105600	50485340	12500	12500	12500	12500	0
606	20241010	105500	50485340	12500	12500	12500	12500	0
607	20241010	105400	50485340	12500	12500	12500	12500	0
608	20241010	105300	50485340	12500	12500	12500	12500	0
609	20241010	105200	50485340	12500	12500	12500	12500	0
610	20241010	105100	50485340	12500	12500	12500	12500	0
611	20241010	105000	50485340	12500	12500	12500	12500	0
612	20241010	104900	50485340	12500	12510	12510	12500	11
613	20241010	104800	50347740	12510	12510	12510	12510	1
614	20241010	104700	50335230	12510	12510	12510	12510	10
615	20241010	104600	50210130	12510	12510	12510	12510	0
616	20241010	104500	50210130	12510	12510	12510	12510	0
617	20241010	104400	50210130	12510	12510	12510	12510	0
618	20241010	104300	50210130	12510	12510	12510	12510	0
619	20241010	104200	50210130	12510	12510	12510	12510	0
620	20241010	104100	50210130	12510	12510	12510	12510	0
621	20241010	104000	50210130	12510	12510	12510	12510	0
622	20241010	103900	50210130	12510	12510	12510	12510	0
623	20241010	103800	50210130	12510	12510	12510	12510	0
624	20241010	103700	50210130	12510	12510	12510	12510	0
625	20241010	103600	50210130	12510	12510	12510	12510	0
626	20241010	103500	50210130	12510	12510	12510	12510	0
627	20241010	103400	50210130	12510	12510	12510	12510	0
628	20241010	103300	50210130	12510	12510	12510	12510	0
629	20241010	103200	50210130	12510	12510	12510	12510	0
630	20241010	103100	50210130	12510	12510	12510	12510	0
631	20241010	103000	50210130	12510	12510	12510	12510	1
632	20241010	102900	50197620	12480	12480	12480	12480	10
633	20241010	102800	50072820	12510	12510	12510	12510	0
634	20241010	102700	50072820	12510	12510	12510	12510	0
635	20241010	102600	50072820	12510	12510	12510	12510	0
636	20241010	102500	50072820	12510	12510	12510	12510	0
637	20241010	102400	50072820	12510	12510	12510	12510	0
638	20241010	102300	50072820	12510	12510	12510	12510	1
639	20241010	102200	50060310	12470	12470	12470	12470	0
640	20241010	102100	50060310	12470	12470	12470	12470	0
641	20241010	102000	50060310	12470	12470	12470	12470	0
642	20241010	101900	50060310	12470	12470	12470	12470	0
643	20241010	101800	50060310	12470	12480	12480	12470	226
644	20241010	101700	47241210	12470	12480	12480	12470	27
645	20241010	101600	46904380	12490	12500	12500	12490	24
646	20241010	101500	46604510	12500	12500	12500	12500	0
647	20241010	101400	46604510	12500	12500	12500	12500	1
648	20241010	101300	46592010	12510	12510	12510	12510	0
649	20241010	101200	46592010	12510	12510	12510	12510	0
650	20241010	101100	46592010	12510	12510	12510	12510	0
651	20241010	101000	46592010	12510	12510	12510	12510	0
652	20241010	100900	46592010	12510	12510	12510	12510	0
653	20241010	100800	46592010	12510	12510	12510	12510	0
654	20241010	100700	46592010	12510	12510	12510	12510	0
655	20241010	100600	46592010	12510	12510	12510	12510	11
656	20241010	100500	46454400	12530	12530	12530	12530	0
657	20241010	100400	46454400	12530	12530	12530	12530	0
658	20241010	100300	46454400	12530	12530	12530	12530	3
659	20241010	100200	46416810	12530	12530	12530	12530	0
660	20241010	100100	46416810	12530	12530	12530	12530	0
661	20241010	100000	46416810	12530	12530	12530	12530	0
662	20241010	095900	46416810	12530	12530	12530	12530	100
663	20241010	095800	45163810	12530	12530	12530	12530	0
664	20241010	095700	45163810	12530	12530	12530	12530	0
665	20241010	095600	45163810	12530	12530	12530	12530	0
666	20241010	095500	45163810	12530	12530	12530	12530	0
667	20241010	095400	45163810	12530	12530	12530	12530	0
668	20241010	095300	45163810	12530	12530	12530	12530	0
669	20241010	095200	45163810	12530	12530	12530	12530	0
670	20241010	095100	45163810	12530	12530	12530	12530	0
671	20241010	095000	45163810	12530	12530	12530	12530	0
672	20241010	094900	45163810	12530	12530	12530	12530	5
673	20241010	094800	45101160	12500	12500	12500	12500	0
674	20241010	094700	45101160	12500	12490	12500	12490	68
675	20241010	094600	44251540	12490	12490	12490	12490	0
676	20241010	094500	44251540	12490	12490	12490	12490	0
677	20241010	094400	44251540	12490	12490	12490	12490	0
678	20241010	094300	44251540	12490	12490	12490	12490	53
679	20241010	094200	43589570	12490	12490	12490	12490	2
680	20241010	094100	43564590	12490	12490	12490	12490	100
681	20241010	094000	42315590	12490	12490	12490	12490	0
682	20241010	093900	42315590	12490	12490	12490	12490	2
683	20241010	093800	42290610	12460	12460	12460	12460	0
684	20241010	093700	42290610	12460	12460	12460	12460	0
685	20241010	093600	42290610	12460	12460	12460	12460	0
686	20241010	093500	42290610	12460	12500	12500	12460	251
687	20241010	093400	39156460	12490	12490	12490	12490	86
688	20241010	093300	38082320	12500	12500	12500	12500	660
689	20241010	093200	29832320	12500	12500	12530	12500	143
690	20241010	093100	28044630	12520	12500	12520	12500	71
691	20241010	093000	27157010	12500	12500	12500	12500	148
692	20241010	092900	25307010	12490	12520	12520	12490	190
693	20241010	092800	22933730	12530	12520	12530	12500	902
694	20241010	092700	11658190	12520	12520	12520	12520	199
695	20241010	092600	9166710	12530	12530	12530	12530	10
696	20241010	092500	9041410	12540	12540	12540	12540	0
697	20241010	092400	9041410	12540	12540	12540	12540	0
698	20241010	092300	9041410	12540	12560	12560	12530	105
699	20241010	092200	7725650	12560	12560	12560	12560	0
700	20241010	092100	7725650	12560	12560	12560	12560	81
701	20241010	092000	6708290	12600	12590	12600	12590	81
702	20241010	091900	5688490	12560	12560	12560	12560	29
703	20241010	091800	5324250	12640	12570	12640	12570	137
704	20241010	091700	3596560	12590	12600	12600	12590	58
705	20241010	091600	2866220	12600	12620	12620	12600	55
706	20241010	091500	2173200	12690	12690	12690	12690	0
707	20241010	091400	2173200	12690	12690	12690	12690	0
708	20241010	091300	2173200	12690	12680	12690	12680	19
709	20241010	091200	1932210	12700	12700	12700	12700	0
710	20241010	091100	1932210	12700	12700	12700	12700	0
711	20241010	091000	1932210	12700	12700	12700	12700	0
712	20241010	090900	1932210	12700	12700	12700	12700	0
713	20241010	090800	1932210	12700	12700	12700	12700	0
714	20241010	090700	1932210	12700	12700	12700	12700	0
715	20241010	090600	1932210	12700	12700	12700	12700	15
716	20241010	090500	1741710	12710	12710	12710	12710	2
717	20241010	090400	1716290	12710	12710	12710	12710	0
718	20241010	090300	1716290	12710	12700	12710	12700	35
719	20241010	090200	1271710	12710	12710	12710	12710	0
720	20241010	090100	1271710	12710	12710	12710	12710	1
721	20241010	090000	1259000	12590	12590	12590	12590	100