KissMeData/285490/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210600	96337950	12600	12600	12600	12600	604
3	20241014	210500	96337950	12600	12600	12600	12600	0
4	20241014	210400	96337950	12600	12600	12600	12600	0
5	20241014	210300	96337950	12600	12600	12600	12600	0
6	20241014	210200	96337950	12600	12600	12600	12600	0
7	20241014	210100	96337950	12600	12600	12600	12600	0
8	20241014	210000	96337950	12600	12600	12600	12600	0
9	20241014	205900	96337950	12600	12600	12600	12600	0
10	20241014	205800	96337950	12600	12600	12600	12600	0
11	20241014	205700	96337950	12600	12600	12600	12600	0
12	20241014	205600	96337950	12600	12600	12600	12600	0
13	20241014	205500	96337950	12600	12600	12600	12600	0
14	20241014	205400	96337950	12600	12600	12600	12600	0
15	20241014	205300	96337950	12600	12600	12600	12600	0
16	20241014	205200	96337950	12600	12600	12600	12600	0
17	20241014	205100	96337950	12600	12600	12600	12600	0
18	20241014	205000	96337950	12600	12600	12600	12600	0
19	20241014	204900	96337950	12600	12600	12600	12600	0
20	20241014	204800	96337950	12600	12600	12600	12600	0
21	20241014	204700	96337950	12600	12600	12600	12600	0
22	20241014	204600	96337950	12600	12600	12600	12600	0
23	20241014	204500	96337950	12600	12600	12600	12600	0
24	20241014	204400	96337950	12600	12600	12600	12600	0
25	20241014	204300	96337950	12600	12600	12600	12600	0
26	20241014	204200	96337950	12600	12600	12600	12600	0
27	20241014	204100	96337950	12600	12600	12600	12600	0
28	20241014	204000	96337950	12600	12600	12600	12600	0
29	20241014	203900	96337950	12600	12600	12600	12600	0
30	20241014	203800	96337950	12600	12600	12600	12600	0
31	20241014	203700	96337950	12600	12600	12600	12600	0
32	20241014	203600	96337950	12600	12600	12600	12600	604
33	20241014	203500	96337950	12600	12600	12600	12600	0
34	20241014	203400	96337950	12600	12600	12600	12600	0
35	20241014	203300	96337950	12600	12600	12600	12600	0
36	20241014	203200	96337950	12600	12600	12600	12600	0
37	20241014	203100	96337950	12600	12600	12600	12600	0
38	20241014	203000	96337950	12600	12600	12600	12600	0
39	20241014	202900	96337950	12600	12600	12600	12600	0
40	20241014	202800	96337950	12600	12600	12600	12600	0
41	20241014	202700	96337950	12600	12600	12600	12600	0
42	20241014	202600	96337950	12600	12600	12600	12600	0
43	20241014	202500	96337950	12600	12600	12600	12600	0
44	20241014	202400	96337950	12600	12600	12600	12600	0
45	20241014	202300	96337950	12600	12600	12600	12600	0
46	20241014	202200	96337950	12600	12600	12600	12600	0
47	20241014	202100	96337950	12600	12600	12600	12600	0
48	20241014	202000	96337950	12600	12600	12600	12600	0
49	20241014	201900	96337950	12600	12600	12600	12600	0
50	20241014	201800	96337950	12600	12600	12600	12600	0
51	20241014	201700	96337950	12600	12600	12600	12600	0
52	20241014	201600	96337950	12600	12600	12600	12600	0
53	20241014	201500	96337950	12600	12600	12600	12600	0
54	20241014	201400	96337950	12600	12600	12600	12600	0
55	20241014	201300	96337950	12600	12600	12600	12600	0
56	20241014	201200	96337950	12600	12600	12600	12600	0
57	20241014	201100	96337950	12600	12600	12600	12600	0
58	20241014	201000	96337950	12600	12600	12600	12600	0
59	20241014	200900	96337950	12600	12600	12600	12600	0
60	20241014	200800	96337950	12600	12600	12600	12600	0
61	20241014	200700	96337950	12600	12600	12600	12600	0
62	20241014	200600	96337950	12600	12600	12600	12600	604
63	20241014	200500	96337950	12600	12600	12600	12600	0
64	20241014	200400	96337950	12600	12600	12600	12600	0
65	20241014	200300	96337950	12600	12600	12600	12600	0
66	20241014	200200	96337950	12600	12600	12600	12600	0
67	20241014	200100	96337950	12600	12600	12600	12600	0
68	20241014	200000	96337950	12600	12600	12600	12600	0
69	20241014	195900	96337950	12600	12600	12600	12600	0
70	20241014	195800	96337950	12600	12600	12600	12600	0
71	20241014	195700	96337950	12600	12600	12600	12600	0
72	20241014	195600	96337950	12600	12600	12600	12600	0
73	20241014	195500	96337950	12600	12600	12600	12600	0
74	20241014	195400	96337950	12600	12600	12600	12600	0
75	20241014	195300	96337950	12600	12600	12600	12600	0
76	20241014	195200	96337950	12600	12600	12600	12600	0
77	20241014	195100	96337950	12600	12600	12600	12600	0
78	20241014	195000	96337950	12600	12600	12600	12600	0
79	20241014	194900	96337950	12600	12600	12600	12600	0
80	20241014	194800	96337950	12600	12600	12600	12600	0
81	20241014	194700	96337950	12600	12600	12600	12600	0
82	20241014	194600	96337950	12600	12600	12600	12600	0
83	20241014	194500	96337950	12600	12600	12600	12600	0
84	20241014	194400	96337950	12600	12600	12600	12600	0
85	20241014	194300	96337950	12600	12600	12600	12600	0
86	20241014	194200	96337950	12600	12600	12600	12600	0
87	20241014	194100	96337950	12600	12600	12600	12600	0
88	20241014	194000	96337950	12600	12600	12600	12600	0
89	20241014	193900	96337950	12600	12600	12600	12600	0
90	20241014	193800	96337950	12600	12600	12600	12600	0
91	20241014	193700	96337950	12600	12600	12600	12600	0
92	20241014	193600	96337950	12600	12600	12600	12600	604
93	20241014	193500	96337950	12600	12600	12600	12600	0
94	20241014	193400	96337950	12600	12600	12600	12600	0
95	20241014	193300	96337950	12600	12600	12600	12600	0
96	20241014	193200	96337950	12600	12600	12600	12600	0
97	20241014	193100	96337950	12600	12600	12600	12600	0
98	20241014	193000	96337950	12600	12600	12600	12600	0
99	20241014	192900	96337950	12600	12600	12600	12600	0
100	20241014	192800	96337950	12600	12600	12600	12600	0
101	20241014	192700	96337950	12600	12600	12600	12600	0
102	20241014	192600	96337950	12600	12600	12600	12600	0
103	20241014	192500	96337950	12600	12600	12600	12600	0
104	20241014	192400	96337950	12600	12600	12600	12600	0
105	20241014	192300	96337950	12600	12600	12600	12600	0
106	20241014	192200	96337950	12600	12600	12600	12600	0
107	20241014	192100	96337950	12600	12600	12600	12600	0
108	20241014	192000	96337950	12600	12600	12600	12600	0
109	20241014	191900	96337950	12600	12600	12600	12600	0
110	20241014	191800	96337950	12600	12600	12600	12600	0
111	20241014	191700	96337950	12600	12600	12600	12600	0
112	20241014	191600	96337950	12600	12600	12600	12600	0
113	20241014	191500	96337950	12600	12600	12600	12600	0
114	20241014	191400	96337950	12600	12600	12600	12600	0
115	20241014	191300	96337950	12600	12600	12600	12600	0
116	20241014	191200	96337950	12600	12600	12600	12600	0
117	20241014	191100	96337950	12600	12600	12600	12600	0
118	20241014	191000	96337950	12600	12600	12600	12600	0
119	20241014	190900	96337950	12600	12600	12600	12600	0
120	20241014	190800	96337950	12600	12600	12600	12600	0
121	20241014	190700	96337950	12600	12600	12600	12600	0
122	20241014	190600	96337950	12600	12600	12600	12600	604
123	20241014	190500	96337950	12600	12600	12600	12600	0
124	20241014	190400	96337950	12600	12600	12600	12600	0
125	20241014	190300	96337950	12600	12600	12600	12600	0
126	20241014	190200	96337950	12600	12600	12600	12600	0
127	20241014	190100	96337950	12600	12600	12600	12600	0
128	20241014	190000	96337950	12600	12600	12600	12600	0
129	20241014	185900	96337950	12600	12600	12600	12600	0
130	20241014	185800	96337950	12600	12600	12600	12600	0
131	20241014	185700	96337950	12600	12600	12600	12600	0
132	20241014	185600	96337950	12600	12600	12600	12600	0
133	20241014	185500	96337950	12600	12600	12600	12600	0
134	20241014	185400	96337950	12600	12600	12600	12600	0
135	20241014	185300	96337950	12600	12600	12600	12600	0
136	20241014	185200	96337950	12600	12600	12600	12600	0
137	20241014	185100	96337950	12600	12600	12600	12600	0
138	20241014	185000	96337950	12600	12600	12600	12600	0
139	20241014	184900	96337950	12600	12600	12600	12600	0
140	20241014	184800	96337950	12600	12600	12600	12600	0
141	20241014	184700	96337950	12600	12600	12600	12600	0
142	20241014	184600	96337950	12600	12600	12600	12600	0
143	20241014	184500	96337950	12600	12600	12600	12600	0
144	20241014	184400	96337950	12600	12600	12600	12600	0
145	20241014	184300	96337950	12600	12600	12600	12600	0
146	20241014	184200	96337950	12600	12600	12600	12600	0
147	20241014	184100	96337950	12600	12600	12600	12600	0
148	20241014	184000	96337950	12600	12600	12600	12600	0
149	20241014	183900	96337950	12600	12600	12600	12600	0
150	20241014	183800	96337950	12600	12600	12600	12600	0
151	20241014	183700	96337950	12600	12600	12600	12600	0
152	20241014	183600	96337950	12600	12600	12600	12600	604
153	20241014	183500	96337950	12600	12600	12600	12600	0
154	20241014	183400	96337950	12600	12600	12600	12600	0
155	20241014	183300	96337950	12600	12600	12600	12600	0
156	20241014	183200	96337950	12600	12600	12600	12600	0
157	20241014	183100	96337950	12600	12600	12600	12600	0
158	20241014	183000	96337950	12600	12600	12600	12600	0
159	20241014	182900	96337950	12600	12600	12600	12600	0
160	20241014	182800	96337950	12600	12600	12600	12600	0
161	20241014	182700	96337950	12600	12600	12600	12600	0
162	20241014	182600	96337950	12600	12600	12600	12600	0
163	20241014	182500	96337950	12600	12600	12600	12600	0
164	20241014	182400	96337950	12600	12600	12600	12600	0
165	20241014	182300	96337950	12600	12600	12600	12600	0
166	20241014	182200	96337950	12600	12600	12600	12600	0
167	20241014	182100	96337950	12600	12600	12600	12600	0
168	20241014	182000	96337950	12600	12600	12600	12600	0
169	20241014	181900	96337950	12600	12600	12600	12600	0
170	20241014	181800	96337950	12600	12600	12600	12600	0
171	20241014	181700	96337950	12600	12600	12600	12600	0
172	20241014	181600	96337950	12600	12600	12600	12600	0
173	20241014	181500	96337950	12600	12600	12600	12600	0
174	20241014	181400	96337950	12600	12600	12600	12600	0
175	20241014	181300	96337950	12600	12600	12600	12600	0
176	20241014	181200	96337950	12600	12600	12600	12600	0
177	20241014	181100	96337950	12600	12600	12600	12600	0
178	20241014	181000	96337950	12600	12600	12600	12600	0
179	20241014	180900	96337950	12600	12600	12600	12600	0
180	20241014	180800	96337950	12600	12600	12600	12600	0
181	20241014	180700	96337950	12600	12600	12600	12600	0
182	20241014	180600	96337950	12600	12600	12600	12600	604
183	20241014	180500	96337950	12600	12600	12600	12600	0
184	20241014	180400	96337950	12600	12600	12600	12600	0
185	20241014	180300	96337950	12600	12600	12600	12600	0
186	20241014	180200	96337950	12600	12600	12600	12600	0
187	20241014	180100	96337950	12600	12600	12600	12600	0
188	20241014	180000	96337950	12600	12600	12600	12600	0
189	20241014	175900	96337950	12600	12600	12600	12600	0
190	20241014	175800	96337950	12600	12600	12600	12600	0
191	20241014	175700	96337950	12600	12600	12600	12600	0
192	20241014	175600	96337950	12600	12600	12600	12600	0
193	20241014	175500	96337950	12600	12600	12600	12600	0
194	20241014	175400	96337950	12600	12600	12600	12600	0
195	20241014	175300	96337950	12600	12600	12600	12600	0
196	20241014	175200	96337950	12600	12600	12600	12600	0
197	20241014	175100	96337950	12600	12600	12600	12600	0
198	20241014	175000	96337950	12600	12600	12600	12600	0
199	20241014	174900	96337950	12600	12600	12600	12600	0
200	20241014	174800	96337950	12600	12600	12600	12600	0
201	20241014	174700	96337950	12600	12600	12600	12600	0
202	20241014	174600	96337950	12600	12600	12600	12600	0
203	20241014	174500	96337950	12600	12600	12600	12600	0
204	20241014	174400	96337950	12600	12600	12600	12600	0
205	20241014	174300	96337950	12600	12600	12600	12600	0
206	20241014	174200	96337950	12600	12600	12600	12600	0
207	20241014	174100	96337950	12600	12600	12600	12600	0
208	20241014	174000	96337950	12600	12600	12600	12600	0
209	20241014	173900	96337950	12600	12600	12600	12600	0
210	20241014	173800	96337950	12600	12600	12600	12600	0
211	20241014	173700	96337950	12600	12600	12600	12600	0
212	20241014	173600	96337950	12600	12600	12600	12600	604
213	20241014	173500	96337950	12600	12600	12600	12600	0
214	20241014	173400	96337950	12600	12600	12600	12600	0
215	20241014	173300	96337950	12600	12600	12600	12600	0
216	20241014	173200	96337950	12600	12600	12600	12600	0
217	20241014	173100	96337950	12600	12600	12600	12600	0
218	20241014	173000	96337950	12600	12600	12600	12600	0
219	20241014	172900	96337950	12600	12600	12600	12600	0
220	20241014	172800	96337950	12600	12600	12600	12600	0
221	20241014	172700	96337950	12600	12600	12600	12600	0
222	20241014	172600	96337950	12600	12600	12600	12600	0
223	20241014	172500	96337950	12600	12600	12600	12600	0
224	20241014	172400	96337950	12600	12600	12600	12600	0
225	20241014	172300	96337950	12600	12600	12600	12600	0
226	20241014	172200	96337950	12600	12600	12600	12600	0
227	20241014	172100	96337950	12600	12600	12600	12600	0
228	20241014	172000	96337950	12600	12600	12600	12600	0
229	20241014	171900	96337950	12600	12600	12600	12600	0
230	20241014	171800	96337950	12600	12600	12600	12600	0
231	20241014	171700	96337950	12600	12600	12600	12600	0
232	20241014	171600	96337950	12600	12600	12600	12600	0
233	20241014	171500	96337950	12600	12600	12600	12600	0
234	20241014	171400	96337950	12600	12600	12600	12600	0
235	20241014	171300	96337950	12600	12600	12600	12600	0
236	20241014	171200	96337950	12600	12600	12600	12600	0
237	20241014	171100	96337950	12600	12600	12600	12600	0
238	20241014	171000	96337950	12600	12600	12600	12600	0
239	20241014	170900	96337950	12600	12600	12600	12600	0
240	20241014	170800	96337950	12600	12600	12600	12600	0
241	20241014	170700	96337950	12600	12600	12600	12600	0
242	20241014	170600	96337950	12600	12600	12600	12600	604
243	20241014	170500	96337950	12600	12600	12600	12600	0
244	20241014	170400	96337950	12600	12600	12600	12600	0
245	20241014	170300	96337950	12600	12600	12600	12600	0
246	20241014	170200	96337950	12600	12600	12600	12600	0
247	20241014	170100	96337950	12600	12600	12600	12600	0
248	20241014	170000	96337950	12600	12600	12600	12600	0
249	20241014	165900	96337950	12600	12600	12600	12600	0
250	20241014	165800	96337950	12600	12600	12600	12600	0
251	20241014	165700	96337950	12600	12600	12600	12600	0
252	20241014	165600	96337950	12600	12600	12600	12600	0
253	20241014	165500	96337950	12600	12600	12600	12600	0
254	20241014	165400	96337950	12600	12600	12600	12600	0
255	20241014	165300	96337950	12600	12600	12600	12600	0
256	20241014	165200	96337950	12600	12600	12600	12600	0
257	20241014	165100	96337950	12600	12600	12600	12600	0
258	20241014	165000	96337950	12600	12600	12600	12600	0
259	20241014	164900	96337950	12600	12600	12600	12600	0
260	20241014	164800	96337950	12600	12600	12600	12600	0
261	20241014	164700	96337950	12600	12600	12600	12600	0
262	20241014	164600	96337950	12600	12600	12600	12600	0
263	20241014	164500	96337950	12600	12600	12600	12600	0
264	20241014	164400	96337950	12600	12600	12600	12600	0
265	20241014	164300	96337950	12600	12600	12600	12600	0
266	20241014	164200	96337950	12600	12600	12600	12600	0
267	20241014	164100	96337950	12600	12600	12600	12600	0
268	20241014	164000	96337950	12600	12600	12600	12600	0
269	20241014	163900	96337950	12600	12600	12600	12600	0
270	20241014	163800	96337950	12600	12600	12600	12600	0
271	20241014	163700	96337950	12600	12600	12600	12600	0
272	20241014	163600	96337950	12600	12600	12600	12600	604
273	20241014	163500	96337950	12600	12600	12600	12600	0
274	20241014	163400	96337950	12600	12600	12600	12600	0
275	20241014	163300	96337950	12600	12600	12600	12600	0
276	20241014	163200	96337950	12600	12600	12600	12600	0
277	20241014	163100	96337950	12600	12600	12600	12600	0
278	20241014	163000	96337950	12600	12600	12600	12600	0
279	20241014	162900	96337950	12600	12600	12600	12600	0
280	20241014	162800	96337950	12600	12600	12600	12600	0
281	20241014	162700	96337950	12600	12600	12600	12600	0
282	20241014	162600	96337950	12600	12600	12600	12600	0
283	20241014	162500	96337950	12600	12600	12600	12600	0
284	20241014	162400	96337950	12600	12600	12600	12600	0
285	20241014	162300	96337950	12600	12600	12600	12600	0
286	20241014	162200	96337950	12600	12600	12600	12600	0
287	20241014	162100	96337950	12600	12600	12600	12600	0
288	20241014	162000	96337950	12600	12600	12600	12600	0
289	20241014	161900	96337950	12600	12600	12600	12600	0
290	20241014	161800	96337950	12600	12600	12600	12600	0
291	20241014	161700	96337950	12600	12600	12600	12600	0
292	20241014	161600	96337950	12600	12600	12600	12600	0
293	20241014	161500	96337950	12600	12600	12600	12600	0
294	20241014	161400	96337950	12600	12600	12600	12600	0
295	20241014	161300	96337950	12600	12600	12600	12600	0
296	20241014	161200	96337950	12600	12600	12600	12600	0
297	20241014	161100	96337950	12600	12600	12600	12600	0
298	20241014	161000	96337950	12600	12600	12600	12600	0
299	20241014	160900	96337950	12600	12600	12600	12600	0
300	20241014	160800	96337950	12600	12600	12600	12600	0
301	20241014	160700	96337950	12600	12600	12600	12600	0
302	20241014	160600	96337950	12600	12600	12600	12600	604
303	20241014	160500	96337950	12600	12600	12600	12600	0
304	20241014	160400	96337950	12600	12600	12600	12600	0
305	20241014	160300	96337950	12600	12600	12600	12600	0
306	20241014	160200	96337950	12600	12600	12600	12600	0
307	20241014	160100	96337950	12600	12600	12600	12600	0
308	20241014	160000	96337950	12600	12600	12600	12600	0
309	20241014	155900	96337950	12600	12600	12600	12600	0
310	20241014	155800	96337950	12600	12600	12600	12600	0
311	20241014	155700	96337950	12600	12600	12600	12600	0
312	20241014	155600	96337950	12600	12600	12600	12600	0
313	20241014	155500	96337950	12600	12600	12600	12600	0
314	20241014	155400	96337950	12600	12600	12600	12600	0
315	20241014	155300	96337950	12600	12600	12600	12600	0
316	20241014	155200	96337950	12600	12600	12600	12600	0
317	20241014	155100	96337950	12600	12600	12600	12600	0
318	20241014	155000	96337950	12600	12600	12600	12600	0
319	20241014	154900	96337950	12600	12600	12600	12600	0
320	20241014	154800	96337950	12600	12600	12600	12600	0
321	20241014	154700	96337950	12600	12600	12600	12600	0
322	20241014	154600	96337950	12600	12600	12600	12600	0
323	20241014	154500	96337950	12600	12600	12600	12600	0
324	20241014	154400	96337950	12600	12600	12600	12600	0
325	20241014	154300	96337950	12600	12600	12600	12600	0
326	20241014	154200	96337950	12600	12600	12600	12600	0
327	20241014	154100	96337950	12600	12600	12600	12600	0
328	20241014	154000	96337950	12600	12600	12600	12600	0
329	20241014	153900	96337950	12600	12600	12600	12600	0
330	20241014	153800	96337950	12600	12600	12600	12600	0
331	20241014	153700	96337950	12600	12600	12600	12600	0
332	20241014	153600	96337950	12600	12600	12600	12600	604
333	20241014	153500	96337950	12600	12600	12600	12600	0
334	20241014	153400	96337950	12600	12600	12600	12600	0
335	20241014	153300	96337950	12600	12600	12600	12600	0
336	20241014	153200	96337950	12600	12600	12600	12600	0
337	20241014	153100	96337950	12600	12600	12600	12600	0
338	20241014	153000	96337950	12600	12600	12600	12600	604
339	20241014	152900	88727550	12600	12600	12600	12600	0
340	20241014	152800	88727550	12600	12600	12600	12600	0
341	20241014	152700	88727550	12600	12600	12600	12600	0
342	20241014	152600	88727550	12600	12600	12600	12600	0
343	20241014	152500	88727550	12600	12600	12600	12600	0
344	20241014	152400	88727550	12600	12600	12600	12600	0
345	20241014	152300	88727550	12600	12600	12600	12600	0
346	20241014	152200	88727550	12600	12600	12600	12600	0
347	20241014	152100	88727550	12600	12600	12600	12600	0
348	20241014	152000	88727550	12600	12600	12600	12600	0
349	20241014	151900	88727550	12600	12600	12600	12600	0
350	20241014	151800	88727550	12600	12610	12610	12600	607
351	20241014	151700	81079310	12610	12630	12630	12610	849
352	20241014	151600	70372440	12640	12640	12640	12640	1
353	20241014	151500	70359800	12630	12630	12630	12630	3
354	20241014	151400	70321910	12630	12630	12630	12630	10
355	20241014	151300	70195610	12630	12630	12630	12630	0
356	20241014	151200	70195610	12630	12630	12630	12630	35
357	20241014	151100	69753560	12620	12630	12630	12620	170
358	20241014	151000	67607360	12640	12640	12640	12640	10
359	20241014	150900	67480960	12640	12650	12650	12640	53
360	20241014	150800	66810940	12650	12650	12650	12650	4
361	20241014	150700	66760340	12640	12640	12640	12640	0
362	20241014	150600	66760340	12640	12640	12640	12640	0
363	20241014	150500	66760340	12640	12640	12640	12640	0
364	20241014	150400	66760340	12640	12640	12640	12640	0
365	20241014	150300	66760340	12640	12640	12640	12640	0
366	20241014	150200	66760340	12640	12640	12640	12640	0
367	20241014	150100	66760340	12640	12640	12640	12640	0
368	20241014	150000	66760340	12640	12640	12640	12640	2
369	20241014	145900	66735060	12640	12640	12640	12640	0
370	20241014	145800	66735060	12640	12640	12640	12640	0
371	20241014	145700	66735060	12640	12640	12640	12640	5
372	20241014	145600	66671860	12650	12650	12650	12650	20
373	20241014	145500	66418860	12650	12650	12650	12650	1
374	20241014	145400	66406210	12650	12650	12650	12650	16
375	20241014	145300	66203810	12650	12650	12650	12650	1
376	20241014	145200	66191160	12650	12650	12650	12650	20
377	20241014	145100	65938160	12650	12650	12650	12650	0
378	20241014	145000	65938160	12650	12650	12650	12650	0
379	20241014	144900	65938160	12650	12650	12650	12650	1
380	20241014	144800	65925510	12640	12640	12640	12640	0
381	20241014	144700	65925510	12640	12640	12640	12640	0
382	20241014	144600	65925510	12640	12640	12640	12640	0
383	20241014	144500	65925510	12640	12650	12650	12640	140
384	20241014	144400	64154730	12660	12660	12660	12660	10
385	20241014	144300	64028130	12660	12660	12660	12660	0
386	20241014	144200	64028130	12660	12660	12660	12660	0
387	20241014	144100	64028130	12660	12660	12660	12660	0
388	20241014	144000	64028130	12660	12660	12660	12660	0
389	20241014	143900	64028130	12660	12660	12660	12660	0
390	20241014	143800	64028130	12660	12660	12660	12660	0
391	20241014	143700	64028130	12660	12660	12660	12660	0
392	20241014	143600	64028130	12660	12660	12660	12660	0
393	20241014	143500	64028130	12660	12660	12660	12660	0
394	20241014	143400	64028130	12660	12660	12660	12660	0
395	20241014	143300	64028130	12660	12660	12660	12660	2
396	20241014	143200	64002810	12660	12660	12660	12660	0
397	20241014	143100	64002810	12660	12660	12660	12660	0
398	20241014	143000	64002810	12660	12660	12660	12660	0
399	20241014	142900	64002810	12660	12660	12660	12660	0
400	20241014	142800	64002810	12660	12660	12660	12660	0
401	20241014	142700	64002810	12660	12660	12660	12660	0
402	20241014	142600	64002810	12660	12660	12660	12660	0
403	20241014	142500	64002810	12660	12660	12660	12660	0
404	20241014	142400	64002810	12660	12660	12660	12660	0
405	20241014	142300	64002810	12660	12660	12660	12660	0
406	20241014	142200	64002810	12660	12660	12660	12660	0
407	20241014	142100	64002810	12660	12660	12660	12660	0
408	20241014	142000	64002810	12660	12660	12660	12660	1
409	20241014	141900	63990150	12660	12660	12660	12660	3
410	20241014	141800	63952170	12660	12660	12660	12660	0
411	20241014	141700	63952170	12660	12660	12660	12660	0
412	20241014	141600	63952170	12660	12660	12660	12660	0
413	20241014	141500	63952170	12660	12660	12660	12660	1
414	20241014	141400	63939510	12650	12620	12650	12620	130
415	20241014	141300	62298820	12620	12620	12620	12620	120
416	20241014	141200	60784420	12630	12630	12630	12630	0
417	20241014	141100	60784420	12630	12630	12630	12630	56
418	20241014	141000	60077140	12630	12630	12630	12630	54
419	20241014	140900	59395120	12620	12620	12620	12620	0
420	20241014	140800	59395120	12620	12640	12640	12620	828
421	20241014	140700	48937550	12640	12640	12640	12640	0
422	20241014	140600	48937550	12640	12640	12640	12640	0
423	20241014	140500	48937550	12640	12640	12640	12640	0
424	20241014	140400	48937550	12640	12640	12640	12640	1
425	20241014	140300	48924910	12640	12640	12640	12640	0
426	20241014	140200	48924910	12640	12640	12640	12640	0
427	20241014	140100	48924910	12640	12640	12640	12640	0
428	20241014	140000	48924910	12640	12640	12640	12640	0
429	20241014	135900	48924910	12640	12640	12640	12640	0
430	20241014	135800	48924910	12640	12640	12640	12640	0
431	20241014	135700	48924910	12640	12640	12640	12640	0
432	20241014	135600	48924910	12640	12640	12640	12640	6
433	20241014	135500	48849070	12650	12650	12650	12650	49
434	20241014	135400	48229220	12630	12630	12630	12630	0
435	20241014	135300	48229220	12630	12630	12630	12630	0
436	20241014	135200	48229220	12630	12630	12630	12630	0
437	20241014	135100	48229220	12630	12630	12630	12630	0
438	20241014	135000	48229220	12630	12630	12630	12630	0
439	20241014	134900	48229220	12630	12630	12630	12630	0
440	20241014	134800	48229220	12630	12630	12630	12630	0
441	20241014	134700	48229220	12630	12630	12630	12630	3
442	20241014	134600	48191330	12630	12630	12630	12630	35
443	20241014	134500	47749280	12630	12630	12630	12630	0
444	20241014	134400	47749280	12630	12630	12630	12630	0
445	20241014	134300	47749280	12630	12630	12630	12630	0
446	20241014	134200	47749280	12630	12630	12630	12630	2
447	20241014	134100	47724020	12640	12640	12640	12640	0
448	20241014	134000	47724020	12640	12640	12640	12640	0
449	20241014	133900	47724020	12640	12640	12640	12640	0
450	20241014	133800	47724020	12640	12640	12640	12640	0
451	20241014	133700	47724020	12640	12640	12640	12640	0
452	20241014	133600	47724020	12640	12640	12640	12640	0
453	20241014	133500	47724020	12640	12640	12640	12640	0
454	20241014	133400	47724020	12640	12640	12640	12640	0
455	20241014	133300	47724020	12640	12640	12640	12640	0
456	20241014	133200	47724020	12640	12640	12640	12640	0
457	20241014	133100	47724020	12640	12640	12640	12640	0
458	20241014	133000	47724020	12640	12640	12640	12640	0
459	20241014	132900	47724020	12640	12640	12640	12640	0
460	20241014	132800	47724020	12640	12640	12640	12640	0
461	20241014	132700	47724020	12640	12640	12640	12640	0
462	20241014	132600	47724020	12640	12640	12640	12640	0
463	20241014	132500	47724020	12640	12640	12640	12640	0
464	20241014	132400	47724020	12640	12640	12640	12640	87
465	20241014	132300	46624340	12650	12650	12650	12650	0
466	20241014	132200	46624340	12650	12650	12650	12650	1
467	20241014	132100	46611690	12650	12650	12650	12650	0
468	20241014	132000	46611690	12650	12650	12650	12650	0
469	20241014	131900	46611690	12650	12650	12650	12650	0
470	20241014	131800	46611690	12650	12650	12650	12650	0
471	20241014	131700	46611690	12650	12650	12650	12650	0
472	20241014	131600	46611690	12650	12650	12650	12650	0
473	20241014	131500	46611690	12650	12650	12650	12650	0
474	20241014	131400	46611690	12650	12650	12650	12650	4
475	20241014	131300	46561090	12640	12640	12640	12640	1
476	20241014	131200	46548450	12650	12650	12650	12650	0
477	20241014	131100	46548450	12650	12650	12650	12650	0
478	20241014	131000	46548450	12650	12650	12650	12650	0
479	20241014	130900	46548450	12650	12650	12650	12650	0
480	20241014	130800	46548450	12650	12650	12650	12650	1
481	20241014	130700	46535800	12650	12640	12660	12640	115
482	20241014	130600	45082170	12640	12640	12640	12640	0
483	20241014	130500	45082170	12640	12640	12640	12640	1
484	20241014	130400	45069530	12630	12640	12640	12630	50
485	20241014	130300	44438020	12660	12660	12660	12660	0
486	20241014	130200	44438020	12660	12660	12660	12660	0
487	20241014	130100	44438020	12660	12660	12660	12660	1
488	20241014	130000	44425360	12640	12650	12650	12630	16
489	20241014	125900	44223150	12660	12660	12660	12660	1
490	20241014	125800	44210490	12650	12650	12650	12650	0
491	20241014	125700	44210490	12650	12650	12650	12650	0
492	20241014	125600	44210490	12650	12650	12650	12650	0
493	20241014	125500	44210490	12650	12650	12650	12650	0
494	20241014	125400	44210490	12650	12650	12650	12650	0
495	20241014	125300	44210490	12650	12650	12650	12650	0
496	20241014	125200	44210490	12650	12650	12650	12650	40
497	20241014	125100	43704490	12650	12650	12650	12650	0
498	20241014	125000	43704490	12650	12650	12650	12650	0
499	20241014	124900	43704490	12650	12650	12650	12650	0
500	20241014	124800	43704490	12650	12650	12650	12650	0
501	20241014	124700	43704490	12650	12650	12650	12650	0
502	20241014	124600	43704490	12650	12650	12650	12650	0
503	20241014	124500	43704490	12650	12650	12650	12650	0
504	20241014	124400	43704490	12650	12650	12650	12650	0
505	20241014	124300	43704490	12650	12650	12650	12650	2
506	20241014	124200	43679190	12650	12650	12650	12650	0
507	20241014	124100	43679190	12650	12650	12650	12650	0
508	20241014	124000	43679190	12650	12650	12650	12650	0
509	20241014	123900	43679190	12650	12650	12650	12650	2
510	20241014	123800	43653890	12610	12630	12630	12610	54
511	20241014	123700	42972810	12630	12630	12630	12630	4
512	20241014	123600	42922290	12630	12630	12630	12630	0
513	20241014	123500	42922290	12630	12630	12630	12630	0
514	20241014	123400	42922290	12630	12630	12630	12630	0
515	20241014	123300	42922290	12630	12630	12630	12630	0
516	20241014	123200	42922290	12630	12630	12630	12630	0
517	20241014	123100	42922290	12630	12630	12630	12630	0
518	20241014	123000	42922290	12630	12630	12630	12630	0
519	20241014	122900	42922290	12630	12630	12630	12630	0
520	20241014	122800	42922290	12630	12630	12630	12630	0
521	20241014	122700	42922290	12630	12630	12630	12630	0
522	20241014	122600	42922290	12630	12630	12630	12630	0
523	20241014	122500	42922290	12630	12630	12630	12630	0
524	20241014	122400	42922290	12630	12630	12630	12630	0
525	20241014	122300	42922290	12630	12630	12630	12630	0
526	20241014	122200	42922290	12630	12630	12630	12630	0
527	20241014	122100	42922290	12630	12630	12630	12630	0
528	20241014	122000	42922290	12630	12630	12630	12630	0
529	20241014	121900	42922290	12630	12630	12630	12630	0
530	20241014	121800	42922290	12630	12630	12630	12630	0
531	20241014	121700	42922290	12630	12630	12630	12630	0
532	20241014	121600	42922290	12630	12630	12630	12630	0
533	20241014	121500	42922290	12630	12630	12630	12630	0
534	20241014	121400	42922290	12630	12630	12630	12630	0
535	20241014	121300	42922290	12630	12630	12630	12630	0
536	20241014	121200	42922290	12630	12630	12630	12630	5
537	20241014	121100	42859140	12630	12630	12630	12630	0
538	20241014	121000	42859140	12630	12630	12630	12630	0
539	20241014	120900	42859140	12630	12630	12630	12630	121
540	20241014	120800	41330910	12630	12630	12630	12630	2
541	20241014	120700	41305650	12630	12630	12630	12630	0
542	20241014	120600	41305650	12630	12630	12630	12630	0
543	20241014	120500	41305650	12630	12630	12630	12630	0
544	20241014	120400	41305650	12630	12630	12630	12630	0
545	20241014	120300	41305650	12630	12630	12630	12630	0
546	20241014	120200	41305650	12630	12630	12630	12630	0
547	20241014	120100	41305650	12630	12630	12630	12630	0
548	20241014	120000	41305650	12630	12630	12630	12630	0
549	20241014	115900	41305650	12630	12630	12630	12630	0
550	20241014	115800	41305650	12630	12630	12630	12630	0
551	20241014	115700	41305650	12630	12630	12630	12630	46
552	20241014	115600	40724670	12630	12630	12630	12630	0
553	20241014	115500	40724670	12630	12630	12630	12630	1
554	20241014	115400	40712040	12630	12630	12630	12630	0
555	20241014	115300	40712040	12630	12630	12630	12630	0
556	20241014	115200	40712040	12630	12630	12630	12630	0
557	20241014	115100	40712040	12630	12630	12630	12630	0
558	20241014	115000	40712040	12630	12630	12630	12630	0
559	20241014	114900	40712040	12630	12630	12630	12630	0
560	20241014	114800	40712040	12630	12630	12630	12630	0
561	20241014	114700	40712040	12630	12630	12630	12630	40
562	20241014	114600	40206840	12610	12630	12630	12610	81
563	20241014	114500	39184040	12640	12640	12640	12640	1
564	20241014	114400	39171400	12640	12640	12640	12640	12
565	20241014	114300	39019720	12650	12650	12650	12650	0
566	20241014	114200	39019720	12650	12650	12650	12650	0
567	20241014	114100	39019720	12650	12650	12650	12650	0
568	20241014	114000	39019720	12650	12650	12650	12650	0
569	20241014	113900	39019720	12650	12650	12650	12650	0
570	20241014	113800	39019720	12650	12650	12650	12650	1
571	20241014	113700	39007070	12640	12640	12640	12640	0
572	20241014	113600	39007070	12640	12640	12640	12640	0
573	20241014	113500	39007070	12640	12650	12650	12640	4
574	20241014	113400	38956480	12650	12650	12650	12650	0
575	20241014	113300	38956480	12650	12650	12650	12650	0
576	20241014	113200	38956480	12650	12650	12650	12650	0
577	20241014	113100	38956480	12650	12650	12650	12650	15
578	20241014	113000	38766730	12650	12650	12650	12650	0
579	20241014	112900	38766730	12650	12650	12650	12650	0
580	20241014	112800	38766730	12650	12650	12650	12650	0
581	20241014	112700	38766730	12650	12650	12650	12650	0
582	20241014	112600	38766730	12650	12650	12650	12650	0
583	20241014	112500	38766730	12650	12650	12650	12650	0
584	20241014	112400	38766730	12650	12650	12650	12650	1
585	20241014	112300	38754080	12680	12680	12680	12680	0
586	20241014	112200	38754080	12680	12680	12680	12680	0
587	20241014	112100	38754080	12680	12680	12680	12680	0
588	20241014	112000	38754080	12680	12680	12680	12680	0
589	20241014	111900	38754080	12680	12680	12680	12680	0
590	20241014	111800	38754080	12680	12680	12680	12680	1
591	20241014	111700	38741400	12680	12680	12680	12680	0
592	20241014	111600	38741400	12680	12680	12680	12680	1
593	20241014	111500	38728720	12630	12630	12630	12630	0
594	20241014	111400	38728720	12630	12630	12630	12630	0
595	20241014	111300	38728720	12630	12630	12630	12630	0
596	20241014	111200	38728720	12630	12630	12630	12630	0
597	20241014	111100	38728720	12630	12630	12630	12630	0
598	20241014	111000	38728720	12630	12630	12630	12630	0
599	20241014	110900	38728720	12630	12630	12630	12630	0
600	20241014	110800	38728720	12630	12630	12630	12630	0
601	20241014	110700	38728720	12630	12630	12630	12630	17
602	20241014	110600	38514010	12680	12680	12680	12680	0
603	20241014	110500	38514010	12680	12680	12680	12680	0
604	20241014	110400	38514010	12680	12680	12680	12680	0
605	20241014	110300	38514010	12680	12680	12680	12680	0
606	20241014	110200	38514010	12680	12680	12680	12680	0
607	20241014	110100	38514010	12680	12680	12680	12680	1
608	20241014	110000	38501330	12630	12630	12630	12630	0
609	20241014	105900	38501330	12630	12630	12630	12630	0
610	20241014	105800	38501330	12630	12630	12630	12630	0
611	20241014	105700	38501330	12630	12630	12630	12630	0
612	20241014	105600	38501330	12630	12630	12630	12630	0
613	20241014	105500	38501330	12630	12630	12630	12630	1
614	20241014	105400	38488700	12650	12650	12650	12650	0
615	20241014	105300	38488700	12650	12650	12650	12650	0
616	20241014	105200	38488700	12650	12650	12650	12650	0
617	20241014	105100	38488700	12650	12650	12650	12650	3
618	20241014	105000	38450750	12680	12680	12680	12680	2
619	20241014	104900	38425390	12680	12680	12680	12680	0
620	20241014	104800	38425390	12680	12680	12680	12680	0
621	20241014	104700	38425390	12680	12680	12680	12680	0
622	20241014	104600	38425390	12680	12680	12680	12680	0
623	20241014	104500	38425390	12680	12680	12680	12680	1
624	20241014	104400	38412710	12680	12680	12680	12680	0
625	20241014	104300	38412710	12680	12680	12680	12680	0
626	20241014	104200	38412710	12680	12680	12680	12680	0
627	20241014	104100	38412710	12680	12680	12680	12680	0
628	20241014	104000	38412710	12680	12680	12680	12680	0
629	20241014	103900	38412710	12680	12610	12680	12610	2
630	20241014	103800	38387420	12680	12680	12680	12680	1
631	20241014	103700	38374740	12680	12600	12680	12600	177
632	20241014	103600	36141820	12610	12610	12610	12610	40
633	20241014	103500	35637420	12680	12680	12680	12680	0
634	20241014	103400	35637420	12680	12680	12680	12680	1
635	20241014	103300	35624740	12610	12610	12610	12610	0
636	20241014	103200	35624740	12610	12610	12610	12610	143
637	20241014	103100	33821510	12610	12610	12610	12610	0
638	20241014	103000	33821510	12610	12630	12630	12610	276
639	20241014	102900	30340930	12680	12680	12680	12680	0
640	20241014	102800	30340930	12680	12680	12680	12680	0
641	20241014	102700	30340930	12680	12680	12680	12680	0
642	20241014	102600	30340930	12680	12680	12680	12680	0
643	20241014	102500	30340930	12680	12680	12680	12680	0
644	20241014	102400	30340930	12680	12680	12680	12680	0
645	20241014	102300	30340930	12680	12640	12680	12610	811
646	20241014	102200	20111160	12650	12650	12650	12650	0
647	20241014	102100	20111160	12650	12650	12650	12650	19
648	20241014	102000	19870810	12660	12690	12690	12660	312
649	20241014	101900	15913520	12700	12700	12700	12700	20
650	20241014	101800	15659520	12700	12700	12700	12700	0
651	20241014	101700	15659520	12700	12690	12700	12690	11
652	20241014	101600	15519920	12690	12690	12690	12690	0
653	20241014	101500	15519920	12690	12710	12710	12690	20
654	20241014	101400	15265950	12710	12710	12710	12710	56
655	20241014	101300	14554190	12770	12770	12770	12770	0
656	20241014	101200	14554190	12770	12770	12770	12770	0
657	20241014	101100	14554190	12770	12770	12770	12770	0
658	20241014	101000	14554190	12770	12770	12770	12770	1
659	20241014	100900	14541420	12770	12770	12770	12770	1
660	20241014	100800	14528650	12770	12770	12770	12770	0
661	20241014	100700	14528650	12770	12770	12770	12770	0
662	20241014	100600	14528650	12770	12770	12770	12770	0
663	20241014	100500	14528650	12770	12770	12770	12770	0
664	20241014	100400	14528650	12770	12770	12770	12770	0
665	20241014	100300	14528650	12770	12770	12770	12770	0
666	20241014	100200	14528650	12770	12770	12770	12770	1
667	20241014	100100	14515880	12710	12710	12710	12710	0
668	20241014	100000	14515880	12710	12770	12770	12710	3
669	20241014	095900	14477630	12730	12770	12770	12730	17
670	20241014	095800	14261140	12770	12770	12770	12770	0
671	20241014	095700	14261140	12770	12770	12770	12770	0
672	20241014	095600	14261140	12770	12770	12770	12770	0
673	20241014	095500	14261140	12770	12770	12770	12770	0
674	20241014	095400	14261140	12770	12770	12770	12770	0
675	20241014	095300	14261140	12770	12770	12770	12770	1
676	20241014	095200	14248370	12710	12720	12720	12710	63
677	20241014	095100	13447380	12770	12770	12770	12770	0
678	20241014	095000	13447380	12770	12770	12770	12770	0
679	20241014	094900	13447380	12770	12770	12770	12770	0
680	20241014	094800	13447380	12770	12770	12770	12770	0
681	20241014	094700	13447380	12770	12770	12770	12770	0
682	20241014	094600	13447380	12770	12770	12770	12770	0
683	20241014	094500	13447380	12770	12770	12770	12770	3
684	20241014	094400	13409070	12770	12770	12770	12770	2
685	20241014	094300	13383530	12770	12770	12770	12770	1
686	20241014	094200	13370760	12720	12720	12720	12720	0
687	20241014	094100	13370760	12720	12720	12720	12720	0
688	20241014	094000	13370760	12720	12720	12720	12720	1
689	20241014	093900	13358040	12710	12710	12710	12710	11
690	20241014	093800	13218230	12720	12720	12720	12720	0
691	20241014	093700	13218230	12720	12720	12720	12720	0
692	20241014	093600	13218230	12720	12720	12720	12720	0
693	20241014	093500	13218230	12720	12720	12720	12720	0
694	20241014	093400	13218230	12720	12720	12720	12720	200
695	20241014	093300	10674230	12720	12720	12720	12720	13
696	20241014	093200	10508870	12720	12720	12720	12720	3
697	20241014	093100	10470710	12760	12760	12760	12760	1
698	20241014	093000	10457950	12730	12730	12730	12730	1
699	20241014	092900	10445220	12700	12700	12700	12700	0
700	20241014	092800	10445220	12700	12700	12700	12700	0
701	20241014	092700	10445220	12700	12700	12700	12700	0
702	20241014	092600	10445220	12700	12700	12700	12700	0
703	20241014	092500	10445220	12700	12700	12700	12700	0
704	20241014	092400	10445220	12700	12700	12700	12700	1
705	20241014	092300	10432520	12700	12700	12710	12700	34
706	20241014	092200	10000480	12710	12770	12770	12710	41
707	20241014	092100	9476970	12780	12780	12780	12780	0
708	20241014	092000	9476970	12780	12780	12780	12780	0
709	20241014	091900	9476970	12780	12780	12780	12780	0
710	20241014	091800	9476970	12780	12780	12780	12780	0
711	20241014	091700	9476970	12780	12780	12780	12780	0
712	20241014	091600	9476970	12780	12780	12780	12780	0
713	20241014	091500	9476970	12780	12780	12780	12780	0
714	20241014	091400	9476970	12780	12780	12780	12780	4
715	20241014	091300	9425850	12780	12780	12780	12780	9
716	20241014	091200	9310830	12790	12790	12790	12790	2
717	20241014	091100	9285250	12650	12660	12660	12650	5
718	20241014	091000	9221970	12620	12820	12820	12610	516
719	20241014	090900	2681470	12780	12780	12780	12780	14
720	20241014	090800	2502550	12780	12780	12780	12780	0
721	20241014	090700	2502550	12780	12780	12780	12780	0
722	20241014	090600	2502550	12780	12790	12790	12780	43
723	20241014	090500	1952980	12820	12820	12820	12820	0
724	20241014	090400	1952980	12820	12820	12820	12820	1
725	20241014	090300	1940160	12860	12860	12860	12860	0
726	20241014	090200	1940160	12860	12860	12860	12860	0
727	20241014	090100	1940160	12860	12840	12860	12840	2
728	20241014	090000	1914460	12760	12850	12850	12760	149