KissMeData/214180/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205800	145175610	12520	12520	12520	12520	372
3	20241008	205700	145175610	12520	12520	12520	12520	0
4	20241008	205600	145175610	12520	12520	12520	12520	0
5	20241008	205500	145175610	12520	12520	12520	12520	0
6	20241008	205400	145175610	12520	12520	12520	12520	0
7	20241008	205300	145175610	12520	12520	12520	12520	0
8	20241008	205200	145175610	12520	12520	12520	12520	0
9	20241008	205100	145175610	12520	12520	12520	12520	0
10	20241008	205000	145175610	12520	12520	12520	12520	0
11	20241008	204900	145175610	12520	12520	12520	12520	0
12	20241008	204800	145175610	12520	12520	12520	12520	0
13	20241008	204700	145175610	12520	12520	12520	12520	0
14	20241008	204600	145175610	12520	12520	12520	12520	0
15	20241008	204500	145175610	12520	12520	12520	12520	0
16	20241008	204400	145175610	12520	12520	12520	12520	0
17	20241008	204300	145175610	12520	12520	12520	12520	0
18	20241008	204200	145175610	12520	12520	12520	12520	0
19	20241008	204100	145175610	12520	12520	12520	12520	0
20	20241008	204000	145175610	12520	12520	12520	12520	0
21	20241008	203900	145175610	12520	12520	12520	12520	0
22	20241008	203800	145175610	12520	12520	12520	12520	0
23	20241008	203700	145175610	12520	12520	12520	12520	0
24	20241008	203600	145175610	12520	12520	12520	12520	0
25	20241008	203500	145175610	12520	12520	12520	12520	0
26	20241008	203400	145175610	12520	12520	12520	12520	0
27	20241008	203300	145175610	12520	12520	12520	12520	0
28	20241008	203200	145175610	12520	12520	12520	12520	0
29	20241008	203100	145175610	12520	12520	12520	12520	0
30	20241008	203000	145175610	12520	12520	12520	12520	0
31	20241008	202900	145175610	12520	12520	12520	12520	0
32	20241008	202800	145175610	12520	12520	12520	12520	372
33	20241008	202700	145175610	12520	12520	12520	12520	0
34	20241008	202600	145175610	12520	12520	12520	12520	0
35	20241008	202500	145175610	12520	12520	12520	12520	0
36	20241008	202400	145175610	12520	12520	12520	12520	0
37	20241008	202300	145175610	12520	12520	12520	12520	0
38	20241008	202200	145175610	12520	12520	12520	12520	0
39	20241008	202100	145175610	12520	12520	12520	12520	0
40	20241008	202000	145175610	12520	12520	12520	12520	0
41	20241008	201900	145175610	12520	12520	12520	12520	0
42	20241008	201800	145175610	12520	12520	12520	12520	0
43	20241008	201700	145175610	12520	12520	12520	12520	0
44	20241008	201600	145175610	12520	12520	12520	12520	0
45	20241008	201500	145175610	12520	12520	12520	12520	0
46	20241008	201400	145175610	12520	12520	12520	12520	0
47	20241008	201300	145175610	12520	12520	12520	12520	0
48	20241008	201200	145175610	12520	12520	12520	12520	0
49	20241008	201100	145175610	12520	12520	12520	12520	0
50	20241008	201000	145175610	12520	12520	12520	12520	0
51	20241008	200900	145175610	12520	12520	12520	12520	0
52	20241008	200800	145175610	12520	12520	12520	12520	0
53	20241008	200700	145175610	12520	12520	12520	12520	0
54	20241008	200600	145175610	12520	12520	12520	12520	0
55	20241008	200500	145175610	12520	12520	12520	12520	0
56	20241008	200400	145175610	12520	12520	12520	12520	0
57	20241008	200300	145175610	12520	12520	12520	12520	0
58	20241008	200200	145175610	12520	12520	12520	12520	0
59	20241008	200100	145175610	12520	12520	12520	12520	0
60	20241008	200000	145175610	12520	12520	12520	12520	0
61	20241008	195900	145175610	12520	12520	12520	12520	0
62	20241008	195800	145175610	12520	12520	12520	12520	372
63	20241008	195700	145175610	12520	12520	12520	12520	0
64	20241008	195600	145175610	12520	12520	12520	12520	0
65	20241008	195500	145175610	12520	12520	12520	12520	0
66	20241008	195400	145175610	12520	12520	12520	12520	0
67	20241008	195300	145175610	12520	12520	12520	12520	0
68	20241008	195200	145175610	12520	12520	12520	12520	0
69	20241008	195100	145175610	12520	12520	12520	12520	0
70	20241008	195000	145175610	12520	12520	12520	12520	0
71	20241008	194900	145175610	12520	12520	12520	12520	0
72	20241008	194800	145175610	12520	12520	12520	12520	0
73	20241008	194700	145175610	12520	12520	12520	12520	0
74	20241008	194600	145175610	12520	12520	12520	12520	0
75	20241008	194500	145175610	12520	12520	12520	12520	0
76	20241008	194400	145175610	12520	12520	12520	12520	0
77	20241008	194300	145175610	12520	12520	12520	12520	0
78	20241008	194200	145175610	12520	12520	12520	12520	0
79	20241008	194100	145175610	12520	12520	12520	12520	0
80	20241008	194000	145175610	12520	12520	12520	12520	0
81	20241008	193900	145175610	12520	12520	12520	12520	0
82	20241008	193800	145175610	12520	12520	12520	12520	0
83	20241008	193700	145175610	12520	12520	12520	12520	0
84	20241008	193600	145175610	12520	12520	12520	12520	0
85	20241008	193500	145175610	12520	12520	12520	12520	0
86	20241008	193400	145175610	12520	12520	12520	12520	0
87	20241008	193300	145175610	12520	12520	12520	12520	0
88	20241008	193200	145175610	12520	12520	12520	12520	0
89	20241008	193100	145175610	12520	12520	12520	12520	0
90	20241008	193000	145175610	12520	12520	12520	12520	0
91	20241008	192900	145175610	12520	12520	12520	12520	0
92	20241008	192800	145175610	12520	12520	12520	12520	372
93	20241008	192700	145175610	12520	12520	12520	12520	0
94	20241008	192600	145175610	12520	12520	12520	12520	0
95	20241008	192500	145175610	12520	12520	12520	12520	0
96	20241008	192400	145175610	12520	12520	12520	12520	0
97	20241008	192300	145175610	12520	12520	12520	12520	0
98	20241008	192200	145175610	12520	12520	12520	12520	0
99	20241008	192100	145175610	12520	12520	12520	12520	0
100	20241008	192000	145175610	12520	12520	12520	12520	0
101	20241008	191900	145175610	12520	12520	12520	12520	0
102	20241008	191800	145175610	12520	12520	12520	12520	0
103	20241008	191700	145175610	12520	12520	12520	12520	0
104	20241008	191600	145175610	12520	12520	12520	12520	0
105	20241008	191500	145175610	12520	12520	12520	12520	0
106	20241008	191400	145175610	12520	12520	12520	12520	0
107	20241008	191300	145175610	12520	12520	12520	12520	0
108	20241008	191200	145175610	12520	12520	12520	12520	0
109	20241008	191100	145175610	12520	12520	12520	12520	0
110	20241008	191000	145175610	12520	12520	12520	12520	0
111	20241008	190900	145175610	12520	12520	12520	12520	0
112	20241008	190800	145175610	12520	12520	12520	12520	0
113	20241008	190700	145175610	12520	12520	12520	12520	0
114	20241008	190600	145175610	12520	12520	12520	12520	0
115	20241008	190500	145175610	12520	12520	12520	12520	0
116	20241008	190400	145175610	12520	12520	12520	12520	0
117	20241008	190300	145175610	12520	12520	12520	12520	0
118	20241008	190200	145175610	12520	12520	12520	12520	0
119	20241008	190100	145175610	12520	12520	12520	12520	0
120	20241008	190000	145175610	12520	12520	12520	12520	0
121	20241008	185900	145175610	12520	12520	12520	12520	0
122	20241008	185800	145175610	12520	12520	12520	12520	372
123	20241008	185700	145175610	12520	12520	12520	12520	0
124	20241008	185600	145175610	12520	12520	12520	12520	0
125	20241008	185500	145175610	12520	12520	12520	12520	0
126	20241008	185400	145175610	12520	12520	12520	12520	0
127	20241008	185300	145175610	12520	12520	12520	12520	0
128	20241008	185200	145175610	12520	12520	12520	12520	0
129	20241008	185100	145175610	12520	12520	12520	12520	0
130	20241008	185000	145175610	12520	12520	12520	12520	0
131	20241008	184900	145175610	12520	12520	12520	12520	0
132	20241008	184800	145175610	12520	12520	12520	12520	0
133	20241008	184700	145175610	12520	12520	12520	12520	0
134	20241008	184600	145175610	12520	12520	12520	12520	0
135	20241008	184500	145175610	12520	12520	12520	12520	0
136	20241008	184400	145175610	12520	12520	12520	12520	0
137	20241008	184300	145175610	12520	12520	12520	12520	0
138	20241008	184200	145175610	12520	12520	12520	12520	0
139	20241008	184100	145175610	12520	12520	12520	12520	0
140	20241008	184000	145175610	12520	12520	12520	12520	0
141	20241008	183900	145175610	12520	12520	12520	12520	0
142	20241008	183800	145175610	12520	12520	12520	12520	0
143	20241008	183700	145175610	12520	12520	12520	12520	0
144	20241008	183600	145175610	12520	12520	12520	12520	0
145	20241008	183500	145175610	12520	12520	12520	12520	0
146	20241008	183400	145175610	12520	12520	12520	12520	0
147	20241008	183300	145175610	12520	12520	12520	12520	0
148	20241008	183200	145175610	12520	12520	12520	12520	0
149	20241008	183100	145175610	12520	12520	12520	12520	0
150	20241008	183000	145175610	12520	12520	12520	12520	0
151	20241008	182900	145175610	12520	12520	12520	12520	0
152	20241008	182800	145175610	12520	12520	12520	12520	372
153	20241008	182700	145175610	12520	12520	12520	12520	0
154	20241008	182600	145175610	12520	12520	12520	12520	0
155	20241008	182500	145175610	12520	12520	12520	12520	0
156	20241008	182400	145175610	12520	12520	12520	12520	0
157	20241008	182300	145175610	12520	12520	12520	12520	0
158	20241008	182200	145175610	12520	12520	12520	12520	0
159	20241008	182100	145175610	12520	12520	12520	12520	0
160	20241008	182000	145175610	12520	12520	12520	12520	0
161	20241008	181900	145175610	12520	12520	12520	12520	0
162	20241008	181800	145175610	12520	12520	12520	12520	0
163	20241008	181700	145175610	12520	12520	12520	12520	0
164	20241008	181600	145175610	12520	12520	12520	12520	0
165	20241008	181500	145175610	12520	12520	12520	12520	0
166	20241008	181400	145175610	12520	12520	12520	12520	0
167	20241008	181300	145175610	12520	12520	12520	12520	0
168	20241008	181200	145175610	12520	12520	12520	12520	0
169	20241008	181100	145175610	12520	12520	12520	12520	0
170	20241008	181000	145175610	12520	12520	12520	12520	0
171	20241008	180900	145175610	12520	12520	12520	12520	0
172	20241008	180800	145175610	12520	12520	12520	12520	0
173	20241008	180700	145175610	12520	12520	12520	12520	0
174	20241008	180600	145175610	12520	12520	12520	12520	0
175	20241008	180500	145175610	12520	12520	12520	12520	0
176	20241008	180400	145175610	12520	12520	12520	12520	0
177	20241008	180300	145175610	12520	12520	12520	12520	0
178	20241008	180200	145175610	12520	12520	12520	12520	0
179	20241008	180100	145175610	12520	12520	12520	12520	0
180	20241008	180000	145175610	12520	12520	12520	12520	0
181	20241008	175900	145175610	12520	12520	12520	12520	0
182	20241008	175800	145175610	12520	12520	12520	12520	372
183	20241008	175700	145175610	12520	12520	12520	12520	0
184	20241008	175600	145175610	12520	12520	12520	12520	0
185	20241008	175500	145175610	12520	12520	12520	12520	0
186	20241008	175400	145175610	12520	12520	12520	12520	0
187	20241008	175300	145175610	12520	12520	12520	12520	0
188	20241008	175200	145175610	12520	12520	12520	12520	0
189	20241008	175100	145175610	12520	12520	12520	12520	0
190	20241008	175000	145175610	12520	12520	12520	12520	0
191	20241008	174900	145175610	12520	12520	12520	12520	0
192	20241008	174800	145175610	12520	12520	12520	12520	0
193	20241008	174700	145175610	12520	12520	12520	12520	0
194	20241008	174600	145175610	12520	12520	12520	12520	0
195	20241008	174500	145175610	12520	12520	12520	12520	0
196	20241008	174400	145175610	12520	12520	12520	12520	0
197	20241008	174300	145175610	12520	12520	12520	12520	0
198	20241008	174200	145175610	12520	12520	12520	12520	0
199	20241008	174100	145175610	12520	12520	12520	12520	0
200	20241008	174000	145175610	12520	12520	12520	12520	0
201	20241008	173900	145175610	12520	12520	12520	12520	0
202	20241008	173800	145175610	12520	12520	12520	12520	0
203	20241008	173700	145175610	12520	12520	12520	12520	0
204	20241008	173600	145175610	12520	12520	12520	12520	0
205	20241008	173500	145175610	12520	12520	12520	12520	0
206	20241008	173400	145175610	12520	12520	12520	12520	0
207	20241008	173300	145175610	12520	12520	12520	12520	0
208	20241008	173200	145175610	12520	12520	12520	12520	0
209	20241008	173100	145175610	12520	12520	12520	12520	0
210	20241008	173000	145175610	12520	12520	12520	12520	0
211	20241008	172900	145175610	12520	12520	12520	12520	0
212	20241008	172800	145175610	12520	12520	12520	12520	372
213	20241008	172700	145175610	12520	12520	12520	12520	0
214	20241008	172600	145175610	12520	12520	12520	12520	0
215	20241008	172500	145175610	12520	12520	12520	12520	0
216	20241008	172400	145175610	12520	12520	12520	12520	0
217	20241008	172300	145175610	12520	12520	12520	12520	0
218	20241008	172200	145175610	12520	12520	12520	12520	0
219	20241008	172100	145175610	12520	12520	12520	12520	0
220	20241008	172000	145175610	12520	12520	12520	12520	0
221	20241008	171900	145175610	12520	12520	12520	12520	0
222	20241008	171800	145175610	12520	12520	12520	12520	0
223	20241008	171700	145175610	12520	12520	12520	12520	0
224	20241008	171600	145175610	12520	12520	12520	12520	0
225	20241008	171500	145175610	12520	12520	12520	12520	0
226	20241008	171400	145175610	12520	12520	12520	12520	0
227	20241008	171300	145175610	12520	12520	12520	12520	0
228	20241008	171200	145175610	12520	12520	12520	12520	0
229	20241008	171100	145175610	12520	12520	12520	12520	0
230	20241008	171000	145175610	12520	12520	12520	12520	0
231	20241008	170900	145175610	12520	12520	12520	12520	0
232	20241008	170800	145175610	12520	12520	12520	12520	0
233	20241008	170700	145175610	12520	12520	12520	12520	0
234	20241008	170600	145175610	12520	12520	12520	12520	0
235	20241008	170500	145175610	12520	12520	12520	12520	0
236	20241008	170400	145175610	12520	12520	12520	12520	0
237	20241008	170300	145175610	12520	12520	12520	12520	0
238	20241008	170200	145175610	12520	12520	12520	12520	0
239	20241008	170100	145175610	12520	12520	12520	12520	0
240	20241008	170000	145175610	12520	12520	12520	12520	0
241	20241008	165900	145175610	12520	12520	12520	12520	0
242	20241008	165800	145175610	12520	12520	12520	12520	372
243	20241008	165700	145175610	12520	12520	12520	12520	0
244	20241008	165600	145175610	12520	12520	12520	12520	0
245	20241008	165500	145175610	12520	12520	12520	12520	0
246	20241008	165400	145175610	12520	12520	12520	12520	0
247	20241008	165300	145175610	12520	12520	12520	12520	0
248	20241008	165200	145175610	12520	12520	12520	12520	0
249	20241008	165100	145175610	12520	12520	12520	12520	0
250	20241008	165000	145175610	12520	12520	12520	12520	0
251	20241008	164900	145175610	12520	12520	12520	12520	0
252	20241008	164800	145175610	12520	12520	12520	12520	0
253	20241008	164700	145175610	12520	12520	12520	12520	0
254	20241008	164600	145175610	12520	12520	12520	12520	0
255	20241008	164500	145175610	12520	12520	12520	12520	0
256	20241008	164400	145175610	12520	12520	12520	12520	0
257	20241008	164300	145175610	12520	12520	12520	12520	0
258	20241008	164200	145175610	12520	12520	12520	12520	0
259	20241008	164100	145175610	12520	12520	12520	12520	0
260	20241008	164000	145175610	12520	12520	12520	12520	0
261	20241008	163900	145175610	12520	12520	12520	12520	0
262	20241008	163800	145175610	12520	12520	12520	12520	0
263	20241008	163700	145175610	12520	12520	12520	12520	0
264	20241008	163600	145175610	12520	12520	12520	12520	0
265	20241008	163500	145175610	12520	12520	12520	12520	0
266	20241008	163400	145175610	12520	12520	12520	12520	0
267	20241008	163300	145175610	12520	12520	12520	12520	0
268	20241008	163200	145175610	12520	12520	12520	12520	0
269	20241008	163100	145175610	12520	12520	12520	12520	0
270	20241008	163000	145175610	12520	12520	12520	12520	0
271	20241008	162900	145175610	12520	12520	12520	12520	0
272	20241008	162800	145175610	12520	12520	12520	12520	372
273	20241008	162700	145175610	12520	12520	12520	12520	0
274	20241008	162600	145175610	12520	12520	12520	12520	0
275	20241008	162500	145175610	12520	12520	12520	12520	0
276	20241008	162400	145175610	12520	12520	12520	12520	0
277	20241008	162300	145175610	12520	12520	12520	12520	0
278	20241008	162200	145175610	12520	12520	12520	12520	0
279	20241008	162100	145175610	12520	12520	12520	12520	0
280	20241008	162000	145175610	12520	12520	12520	12520	0
281	20241008	161900	145175610	12520	12520	12520	12520	0
282	20241008	161800	145175610	12520	12520	12520	12520	0
283	20241008	161700	145175610	12520	12520	12520	12520	0
284	20241008	161600	145175610	12520	12520	12520	12520	0
285	20241008	161500	145175610	12520	12520	12520	12520	0
286	20241008	161400	145175610	12520	12520	12520	12520	0
287	20241008	161300	145175610	12520	12520	12520	12520	0
288	20241008	161200	145175610	12520	12520	12520	12520	0
289	20241008	161100	145175610	12520	12520	12520	12520	0
290	20241008	161000	145175610	12520	12520	12520	12520	0
291	20241008	160900	145175610	12520	12520	12520	12520	0
292	20241008	160800	145175610	12520	12520	12520	12520	0
293	20241008	160700	145175610	12520	12520	12520	12520	0
294	20241008	160600	145175610	12520	12520	12520	12520	0
295	20241008	160500	145175610	12520	12520	12520	12520	0
296	20241008	160400	145175610	12520	12520	12520	12520	0
297	20241008	160300	145175610	12520	12520	12520	12520	0
298	20241008	160200	145175610	12520	12520	12520	12520	0
299	20241008	160100	145175610	12520	12520	12520	12520	0
300	20241008	160000	145175610	12520	12520	12520	12520	0
301	20241008	155900	145175610	12520	12520	12520	12520	0
302	20241008	155800	145175610	12520	12520	12520	12520	372
303	20241008	155700	145175610	12520	12520	12520	12520	0
304	20241008	155600	145175610	12520	12520	12520	12520	0
305	20241008	155500	145175610	12520	12520	12520	12520	0
306	20241008	155400	145175610	12520	12520	12520	12520	0
307	20241008	155300	145175610	12520	12520	12520	12520	0
308	20241008	155200	145175610	12520	12520	12520	12520	0
309	20241008	155100	145175610	12520	12520	12520	12520	0
310	20241008	155000	145175610	12520	12520	12520	12520	0
311	20241008	154900	145175610	12520	12520	12520	12520	0
312	20241008	154800	145175610	12520	12520	12520	12520	0
313	20241008	154700	145175610	12520	12520	12520	12520	0
314	20241008	154600	145175610	12520	12520	12520	12520	0
315	20241008	154500	145175610	12520	12520	12520	12520	0
316	20241008	154400	145175610	12520	12520	12520	12520	0
317	20241008	154300	145175610	12520	12520	12520	12520	0
318	20241008	154200	145175610	12520	12520	12520	12520	0
319	20241008	154100	145175610	12520	12520	12520	12520	0
320	20241008	154000	145175610	12520	12520	12520	12520	0
321	20241008	153900	145175610	12520	12520	12520	12520	0
322	20241008	153800	145175610	12520	12520	12520	12520	0
323	20241008	153700	145175610	12520	12520	12520	12520	0
324	20241008	153600	145175610	12520	12520	12520	12520	0
325	20241008	153500	145175610	12520	12520	12520	12520	0
326	20241008	153400	145175610	12520	12520	12520	12520	0
327	20241008	153300	145175610	12520	12520	12520	12520	0
328	20241008	153200	145175610	12520	12520	12520	12520	0
329	20241008	153100	145175610	12520	12520	12520	12520	0
330	20241008	153000	145175610	12520	12520	12520	12520	372
331	20241008	152900	140518170	12540	12540	12540	12540	0
332	20241008	152800	140518170	12540	12540	12540	12540	0
333	20241008	152700	140518170	12540	12540	12540	12540	0
334	20241008	152600	140518170	12540	12540	12540	12540	0
335	20241008	152500	140518170	12540	12540	12540	12540	0
336	20241008	152400	140518170	12540	12540	12540	12540	0
337	20241008	152300	140518170	12540	12540	12540	12540	0
338	20241008	152200	140518170	12540	12540	12540	12540	0
339	20241008	152100	140518170	12540	12540	12540	12540	0
340	20241008	152000	140518170	12540	12540	12540	12540	0
341	20241008	151900	140518170	12540	12500	12540	12490	55
342	20241008	151800	139830530	12520	12500	12520	12500	405
343	20241008	151700	134767020	12500	12500	12500	12500	54
344	20241008	151600	134092020	12500	12500	12500	12500	8
345	20241008	151500	133992020	12500	12500	12500	12500	118
346	20241008	151400	132517020	12510	12510	12510	12510	10
347	20241008	151300	132391920	12500	12500	12500	12500	50
348	20241008	151200	131766920	12500	12500	12500	12500	0
349	20241008	151100	131766920	12500	12500	12500	12500	0
350	20241008	151000	131766920	12500	12500	12500	12500	0
351	20241008	150900	131766920	12500	12500	12500	12500	16
352	20241008	150800	131566920	12490	12500	12500	12490	83
353	20241008	150700	130529570	12500	12500	12500	12500	7
354	20241008	150600	130442070	12510	12510	12510	12510	1
355	20241008	150500	130429560	12500	12500	12500	12500	40
356	20241008	150400	129929560	12500	12500	12500	12500	0
357	20241008	150300	129929560	12500	12500	12500	12500	0
358	20241008	150200	129929560	12500	12500	12500	12500	0
359	20241008	150100	129929560	12500	12500	12500	12500	0
360	20241008	150000	129929560	12500	12500	12500	12500	1
361	20241008	145900	129917060	12500	12500	12500	12500	0
362	20241008	145800	129917060	12500	12500	12500	12500	0
363	20241008	145700	129917060	12500	12500	12500	12500	0
364	20241008	145600	129917060	12500	12500	12500	12500	0
365	20241008	145500	129917060	12500	12500	12500	12500	38
366	20241008	145400	129442060	12500	12500	12500	12500	300
367	20241008	145300	125692060	12490	12490	12490	12490	0
368	20241008	145200	125692060	12490	12500	12500	12490	253
369	20241008	145100	122529960	12510	12510	12510	12510	0
370	20241008	145000	122529960	12510	12510	12510	12510	0
371	20241008	144900	122529960	12510	12500	12510	12500	18
372	20241008	144800	122304950	12500	12500	12500	12500	36
373	20241008	144700	121854950	12520	12520	12520	12520	0
374	20241008	144600	121854950	12520	12520	12520	12520	1
375	20241008	144500	121842430	12500	12500	12500	12500	0
376	20241008	144400	121842430	12500	12510	12510	12500	300
377	20241008	144300	118091740	12520	12520	12520	12520	0
378	20241008	144200	118091740	12520	12520	12520	12520	0
379	20241008	144100	118091740	12520	12520	12520	12520	8
380	20241008	144000	117991580	12520	12520	12520	12520	59
381	20241008	143900	117252900	12520	12520	12520	12520	0
382	20241008	143800	117252900	12520	12520	12520	12520	0
383	20241008	143700	117252900	12520	12520	12520	12520	0
384	20241008	143600	117252900	12520	12520	12520	12520	0
385	20241008	143500	117252900	12520	12520	12520	12520	0
386	20241008	143400	117252900	12520	12520	12520	12520	0
387	20241008	143300	117252900	12520	12520	12520	12520	0
388	20241008	143200	117252900	12520	12520	12520	12520	10
389	20241008	143100	117127700	12520	12520	12520	12520	0
390	20241008	143000	117127700	12520	12520	12520	12520	0
391	20241008	142900	117127700	12520	12520	12520	12520	0
392	20241008	142800	117127700	12520	12520	12520	12520	0
393	20241008	142700	117127700	12520	12520	12520	12520	0
394	20241008	142600	117127700	12520	12520	12520	12520	0
395	20241008	142500	117127700	12520	12520	12520	12520	0
396	20241008	142400	117127700	12520	12520	12520	12520	0
397	20241008	142300	117127700	12520	12520	12520	12520	0
398	20241008	142200	117127700	12520	12520	12520	12520	0
399	20241008	142100	117127700	12520	12520	12520	12520	0
400	20241008	142000	117127700	12520	12520	12520	12520	0
401	20241008	141900	117127700	12520	12520	12520	12520	0
402	20241008	141800	117127700	12520	12520	12520	12520	0
403	20241008	141700	117127700	12520	12520	12520	12520	0
404	20241008	141600	117127700	12520	12520	12520	12520	0
405	20241008	141500	117127700	12520	12520	12520	12520	0
406	20241008	141400	117127700	12520	12520	12520	12520	0
407	20241008	141300	117127700	12520	12520	12520	12520	0
408	20241008	141200	117127700	12520	12520	12520	12520	0
409	20241008	141100	117127700	12520	12520	12520	12520	0
410	20241008	141000	117127700	12520	12520	12520	12520	0
411	20241008	140900	117127700	12520	12520	12520	12520	0
412	20241008	140800	117127700	12520	12520	12520	12520	0
413	20241008	140700	117127700	12520	12520	12520	12520	300
414	20241008	140600	113371700	12520	12520	12520	12520	1
415	20241008	140500	113359180	12520	12520	12520	12520	0
416	20241008	140400	113359180	12520	12520	12520	12520	0
417	20241008	140300	113359180	12520	12520	12520	12520	0
418	20241008	140200	113359180	12520	12520	12520	12520	0
419	20241008	140100	113359180	12520	12520	12520	12520	0
420	20241008	140000	113359180	12520	12520	12520	12520	0
421	20241008	135900	113359180	12520	12520	12520	12520	0
422	20241008	135800	113359180	12520	12520	12520	12520	0
423	20241008	135700	113359180	12520	12520	12520	12520	0
424	20241008	135600	113359180	12520	12520	12520	12520	0
425	20241008	135500	113359180	12520	12520	12520	12520	0
426	20241008	135400	113359180	12520	12520	12520	12520	0
427	20241008	135300	113359180	12520	12520	12520	12520	0
428	20241008	135200	113359180	12520	12520	12520	12520	0
429	20241008	135100	113359180	12520	12520	12520	12520	360
430	20241008	135000	108851980	12520	12520	12520	12520	0
431	20241008	134900	108851980	12520	12520	12520	12520	191
432	20241008	134800	106460660	12500	12500	12500	12500	0
433	20241008	134700	106460660	12500	12500	12500	12500	0
434	20241008	134600	106460660	12500	12500	12500	12500	0
435	20241008	134500	106460660	12500	12500	12500	12500	17
436	20241008	134400	106248160	12490	12490	12490	12490	0
437	20241008	134300	106248160	12490	12490	12490	12490	175
438	20241008	134200	104062410	12500	12500	12500	12500	0
439	20241008	134100	104062410	12500	12500	12500	12500	51
440	20241008	134000	103424910	12490	12490	12490	12490	0
441	20241008	133900	103424910	12490	12490	12490	12490	19
442	20241008	133800	103187600	12510	12510	12510	12510	0
443	20241008	133700	103187600	12510	12510	12510	12510	0
444	20241008	133600	103187600	12510	12510	12510	12510	0
445	20241008	133500	103187600	12510	12510	12510	12510	104
446	20241008	133400	101886560	12510	12510	12510	12510	47
447	20241008	133300	101298590	12510	12510	12510	12510	12
448	20241008	133200	101148470	12520	12520	12520	12520	0
449	20241008	133100	101148470	12520	12520	12520	12520	0
450	20241008	133000	101148470	12520	12520	12520	12520	0
451	20241008	132900	101148470	12520	12520	12520	12520	0
452	20241008	132800	101148470	12520	12520	12520	12520	0
453	20241008	132700	101148470	12520	12520	12520	12520	0
454	20241008	132600	101148470	12520	12520	12520	12520	0
455	20241008	132500	101148470	12520	12520	12520	12520	0
456	20241008	132400	101148470	12520	12520	12520	12520	0
457	20241008	132300	101148470	12520	12520	12520	12520	0
458	20241008	132200	101148470	12520	12510	12520	12510	3
459	20241008	132100	101110930	12510	12500	12510	12500	19
460	20241008	132000	100873420	12500	12500	12500	12500	0
461	20241008	131900	100873420	12500	12490	12500	12490	119
462	20241008	131800	99386150	12500	12500	12500	12500	0
463	20241008	131700	99386150	12500	12500	12500	12500	0
464	20241008	131600	99386150	12500	12500	12500	12500	0
465	20241008	131500	99386150	12500	12500	12500	12500	0
466	20241008	131400	99386150	12500	12500	12500	12500	0
467	20241008	131300	99386150	12500	12500	12500	12500	0
468	20241008	131200	99386150	12500	12500	12500	12500	0
469	20241008	131100	99386150	12500	12500	12500	12500	0
470	20241008	131000	99386150	12500	12500	12500	12500	0
471	20241008	130900	99386150	12500	12500	12500	12500	0
472	20241008	130800	99386150	12500	12500	12500	12500	0
473	20241008	130700	99386150	12500	12500	12500	12500	0
474	20241008	130600	99386150	12500	12500	12500	12500	0
475	20241008	130500	99386150	12500	12500	12500	12500	1
476	20241008	130400	99373650	12500	12500	12500	12500	1
477	20241008	130300	99361150	12490	12490	12490	12490	0
478	20241008	130200	99361150	12490	12490	12490	12490	0
479	20241008	130100	99361150	12490	12490	12490	12490	0
480	20241008	130000	99361150	12490	12490	12490	12490	0
481	20241008	125900	99361150	12490	12490	12490	12490	3
482	20241008	125800	99323680	12500	12500	12500	12500	0
483	20241008	125700	99323680	12500	12500	12500	12500	0
484	20241008	125600	99323680	12500	12500	12500	12500	0
485	20241008	125500	99323680	12500	12500	12500	12500	21
486	20241008	125400	99061180	12500	12500	12500	12500	0
487	20241008	125300	99061180	12500	12500	12500	12500	0
488	20241008	125200	99061180	12500	12500	12500	12500	17
489	20241008	125100	98848680	12500	12500	12500	12500	100
490	20241008	125000	97598680	12520	12520	12520	12520	0
491	20241008	124900	97598680	12520	12520	12520	12520	1
492	20241008	124800	97586160	12510	12500	12510	12500	16
493	20241008	124700	97386140	12500	12500	12500	12500	0
494	20241008	124600	97386140	12500	12500	12500	12500	0
495	20241008	124500	97386140	12500	12500	12500	12500	0
496	20241008	124400	97386140	12500	12500	12500	12500	0
497	20241008	124300	97386140	12500	12500	12500	12500	0
498	20241008	124200	97386140	12500	12500	12500	12500	0
499	20241008	124100	97386140	12500	12500	12500	12500	0
500	20241008	124000	97386140	12500	12500	12500	12500	0
501	20241008	123900	97386140	12500	12500	12500	12500	0
502	20241008	123800	97386140	12500	12500	12500	12500	0
503	20241008	123700	97386140	12500	12500	12500	12500	0
504	20241008	123600	97386140	12500	12500	12500	12500	0
505	20241008	123500	97386140	12500	12500	12500	12500	100
506	20241008	123400	96136140	12490	12490	12490	12490	0
507	20241008	123300	96136140	12490	12490	12490	12490	14
508	20241008	123200	95961280	12500	12500	12500	12500	2
509	20241008	123100	95936280	12500	12500	12500	12500	0
510	20241008	123000	95936280	12500	12500	12500	12490	3
511	20241008	122900	95898790	12500	12520	12520	12500	329
512	20241008	122800	91785590	12520	12520	12520	12520	3
513	20241008	122700	91748030	12540	12540	12540	12540	0
514	20241008	122600	91748030	12540	12540	12540	12540	0
515	20241008	122500	91748030	12540	12540	12540	12540	1
516	20241008	122400	91735490	12530	12490	12530	12490	393
517	20241008	122300	86823500	12500	12500	12500	12500	0
518	20241008	122200	86823500	12500	12500	12500	12500	0
519	20241008	122100	86823500	12500	12500	12500	12500	0
520	20241008	122000	86823500	12500	12500	12500	12500	0
521	20241008	121900	86823500	12500	12500	12500	12500	0
522	20241008	121800	86823500	12500	12500	12500	12500	0
523	20241008	121700	86823500	12500	12490	12500	12490	2
524	20241008	121600	86798510	12490	12490	12490	12490	2
525	20241008	121500	86773530	12490	12490	12490	12490	3
526	20241008	121400	86736060	12480	12480	12480	12480	0
527	20241008	121300	86736060	12480	12470	12480	12470	33
528	20241008	121200	86324500	12470	12490	12490	12470	220
529	20241008	121100	83578360	12460	12500	12500	12450	1271
530	20241008	121000	67727170	12510	12510	12510	12510	0
531	20241008	120900	67727170	12510	12510	12510	12510	0
532	20241008	120800	67727170	12510	12510	12510	12510	0
533	20241008	120700	67727170	12510	12510	12510	12510	1
534	20241008	120600	67714660	12510	12510	12510	12510	0
535	20241008	120500	67714660	12510	12510	12510	12510	0
536	20241008	120400	67714660	12510	12510	12510	12510	0
537	20241008	120300	67714660	12510	12510	12510	12510	0
538	20241008	120200	67714660	12510	12510	12510	12510	0
539	20241008	120100	67714660	12510	12510	12510	12510	0
540	20241008	120000	67714660	12510	12510	12510	12510	1
541	20241008	115900	67702150	12520	12520	12520	12520	0
542	20241008	115800	67702150	12520	12520	12520	12520	0
543	20241008	115700	67702150	12520	12520	12520	12520	0
544	20241008	115600	67702150	12520	12520	12520	12520	0
545	20241008	115500	67702150	12520	12520	12520	12520	0
546	20241008	115400	67702150	12520	12520	12520	12520	0
547	20241008	115300	67702150	12520	12520	12520	12520	0
548	20241008	115200	67702150	12520	12520	12520	12520	0
549	20241008	115100	67702150	12520	12520	12520	12520	0
550	20241008	115000	67702150	12520	12520	12520	12520	0
551	20241008	114900	67702150	12520	12520	12520	12520	0
552	20241008	114800	67702150	12520	12520	12520	12520	0
553	20241008	114700	67702150	12520	12520	12520	12520	0
554	20241008	114600	67702150	12520	12520	12520	12520	0
555	20241008	114500	67702150	12520	12520	12520	12520	0
556	20241008	114400	67702150	12520	12510	12520	12510	3
557	20241008	114300	67664610	12500	12500	12500	12500	0
558	20241008	114200	67664610	12500	12500	12500	12500	0
559	20241008	114100	67664610	12500	12500	12500	12500	1
560	20241008	114000	67652110	12500	12500	12500	12500	0
561	20241008	113900	67652110	12500	12500	12500	12500	0
562	20241008	113800	67652110	12500	12500	12500	12500	0
563	20241008	113700	67652110	12500	12520	12520	12500	354
564	20241008	113600	63224090	12530	12530	12530	12530	0
565	20241008	113500	63224090	12530	12520	12530	12520	3
566	20241008	113400	63186520	12510	12510	12510	12510	0
567	20241008	113300	63186520	12510	12510	12510	12510	0
568	20241008	113200	63186520	12510	12510	12510	12510	0
569	20241008	113100	63186520	12510	12510	12510	12510	0
570	20241008	113000	63186520	12510	12510	12510	12510	0
571	20241008	112900	63186520	12510	12510	12510	12510	0
572	20241008	112800	63186520	12510	12510	12510	12510	0
573	20241008	112700	63186520	12510	12510	12510	12510	0
574	20241008	112600	63186520	12510	12510	12510	12510	0
575	20241008	112500	63186520	12510	12510	12510	12510	0
576	20241008	112400	63186520	12510	12510	12510	12510	0
577	20241008	112300	63186520	12510	12510	12510	12510	0
578	20241008	112200	63186520	12510	12510	12510	12510	0
579	20241008	112100	63186520	12510	12510	12530	12510	533
580	20241008	112000	56514940	12510	12510	12510	12510	0
581	20241008	111900	56514940	12510	12510	12510	12510	2
582	20241008	111800	56489920	12500	12500	12500	12500	1
583	20241008	111700	56477420	12510	12510	12510	12510	0
584	20241008	111600	56477420	12510	12510	12510	12510	0
585	20241008	111500	56477420	12510	12510	12510	12510	1
586	20241008	111400	56464910	12500	12500	12500	12500	0
587	20241008	111300	56464910	12500	12500	12500	12500	0
588	20241008	111200	56464910	12500	12500	12500	12500	0
589	20241008	111100	56464910	12500	12500	12500	12500	0
590	20241008	111000	56464910	12500	12500	12500	12500	0
591	20241008	110900	56464910	12500	12500	12500	12500	0
592	20241008	110800	56464910	12500	12500	12500	12500	0
593	20241008	110700	56464910	12500	12500	12500	12500	0
594	20241008	110600	56464910	12500	12500	12500	12500	0
595	20241008	110500	56464910	12500	12500	12500	12500	0
596	20241008	110400	56464910	12500	12500	12500	12500	20
597	20241008	110300	56214910	12490	12500	12510	12490	193
598	20241008	110200	53801460	12500	12520	12520	12480	270
599	20241008	110100	50423380	12520	12520	12520	12520	0
600	20241008	110000	50423380	12520	12520	12520	12520	0
601	20241008	105900	50423380	12520	12520	12520	12520	6
602	20241008	105800	50348260	12520	12520	12520	12520	0
603	20241008	105700	50348260	12520	12530	12530	12520	174
604	20241008	105600	48169470	12530	12530	12530	12530	0
605	20241008	105500	48169470	12530	12530	12530	12530	0
606	20241008	105400	48169470	12530	12530	12530	12530	2
607	20241008	105300	48144410	12520	12520	12520	12520	0
608	20241008	105200	48144410	12520	12520	12520	12520	0
609	20241008	105100	48144410	12520	12520	12520	12520	16
610	20241008	105000	47944090	12520	12530	12530	12520	100
611	20241008	104900	46691780	12530	12530	12530	12530	0
612	20241008	104800	46691780	12530	12530	12530	12530	18
613	20241008	104700	46466240	12530	12530	12530	12530	0
614	20241008	104600	46466240	12530	12550	12550	12480	583
615	20241008	104500	39171890	12550	12540	12550	12540	126
616	20241008	104400	37591630	12540	12540	12540	12540	0
617	20241008	104300	37591630	12540	12540	12540	12540	0
618	20241008	104200	37591630	12540	12540	12540	12540	0
619	20241008	104100	37591630	12540	12540	12540	12540	0
620	20241008	104000	37591630	12540	12540	12540	12540	0
621	20241008	103900	37591630	12540	12540	12540	12540	0
622	20241008	103800	37591630	12540	12540	12540	12540	433
623	20241008	103700	32161810	12540	12540	12540	12540	3
624	20241008	103600	32124190	12530	12530	12530	12530	0
625	20241008	103500	32124190	12530	12520	12540	12510	167
626	20241008	103400	30032090	12540	12540	12540	12540	0
627	20241008	103300	30032090	12540	12540	12540	12540	15
628	20241008	103200	29843990	12550	12550	12550	12550	0
629	20241008	103100	29843990	12550	12550	12550	12550	128
630	20241008	103000	28237590	12550	12550	12550	12550	150
631	20241008	102900	26355090	12540	12540	12540	12540	0
632	20241008	102800	26355090	12540	12540	12540	12540	16
633	20241008	102700	26154450	12530	12550	12550	12500	222
634	20241008	102600	23374700	12550	12550	12560	12550	77
635	20241008	102500	22408330	12550	12550	12550	12550	46
636	20241008	102400	21831030	12540	12550	12550	12540	108
637	20241008	102300	20475840	12560	12540	12570	12530	158
638	20241008	102200	18494040	12570	12530	12600	12520	720
639	20241008	102100	9441630	12520	12520	12520	12520	0
640	20241008	102000	9441630	12520	12520	12520	12520	0
641	20241008	101900	9441630	12520	12520	12520	12520	53
642	20241008	101800	8778070	12520	12520	12520	12520	1
643	20241008	101700	8765550	12510	12520	12520	12510	14
644	20241008	101600	8590400	12520	12520	12520	12520	0
645	20241008	101500	8590400	12520	12520	12520	12520	1
646	20241008	101400	8577880	12520	12520	12520	12520	0
647	20241008	101300	8577880	12520	12510	12520	12510	219
648	20241008	101200	5836400	12520	12520	12520	12520	0
649	20241008	101100	5836400	12520	12520	12520	12520	0
650	20241008	101000	5836400	12520	12520	12520	12520	3
651	20241008	100900	5798840	12520	12520	12520	12520	0
652	20241008	100800	5798840	12520	12520	12520	12520	0
653	20241008	100700	5798840	12520	12520	12520	12520	0
654	20241008	100600	5798840	12520	12520	12520	12520	0
655	20241008	100500	5798840	12520	12520	12520	12520	0
656	20241008	100400	5798840	12520	12520	12520	12520	0
657	20241008	100300	5798840	12520	12520	12520	12520	18
658	20241008	100200	5573480	12520	12520	12520	12520	136
659	20241008	100100	3870760	12520	12520	12520	12520	0
660	20241008	100000	3870760	12520	12520	12520	12520	0
661	20241008	095900	3870760	12520	12520	12520	12520	0
662	20241008	095800	3870760	12520	12520	12520	12520	0
663	20241008	095700	3870760	12520	12520	12520	12520	0
664	20241008	095600	3870760	12520	12520	12520	12520	0
665	20241008	095500	3870760	12520	12520	12520	12520	0
666	20241008	095400	3870760	12520	12520	12520	12520	0
667	20241008	095300	3870760	12520	12520	12520	12520	0
668	20241008	095200	3870760	12520	12510	12520	12510	4
669	20241008	095100	3820700	12500	12510	12510	12500	32
670	20241008	095000	3420600	12520	12520	12520	12520	0
671	20241008	094900	3420600	12520	12520	12520	12520	0
672	20241008	094800	3420600	12520	12520	12520	12520	0
673	20241008	094700	3420600	12520	12520	12520	12520	0
674	20241008	094600	3420600	12520	12520	12520	12520	0
675	20241008	094500	3420600	12520	12520	12520	12520	0
676	20241008	094400	3420600	12520	12520	12520	12520	0
677	20241008	094300	3420600	12520	12570	12570	12520	17
678	20241008	094200	3207260	12570	12570	12570	12570	4
679	20241008	094100	3156980	12560	12560	12560	12560	0
680	20241008	094000	3156980	12560	12560	12560	12560	1
681	20241008	093900	3144420	12560	12560	12560	12560	0
682	20241008	093800	3144420	12560	12560	12560	12560	2
683	20241008	093700	3119300	12560	12560	12560	12560	6
684	20241008	093600	3043940	12580	12580	12580	12580	0
685	20241008	093500	3043940	12580	12570	12580	12570	30
686	20241008	093400	2666770	12570	12560	12570	12560	9
687	20241008	093300	2553670	12570	12560	12570	12550	13
688	20241008	093200	2390400	12510	12500	12510	12500	3
689	20241008	093100	2352880	12520	12520	12520	12520	0
690	20241008	093000	2352880	12520	12520	12520	12520	0
691	20241008	092900	2352880	12520	12520	12520	12520	0
692	20241008	092800	2352880	12520	12520	12520	12520	0
693	20241008	092700	2352880	12520	12510	12520	12500	105
694	20241008	092600	1039230	12510	12510	12520	12510	14
695	20241008	092500	864070	12520	12520	12520	12520	0
696	20241008	092400	864070	12520	12520	12520	12520	0
697	20241008	092300	864070	12520	12510	12520	12510	5
698	20241008	092200	801510	12510	12520	12520	12510	4
699	20241008	092100	751450	12530	12530	12530	12530	0
700	20241008	092000	751450	12530	12510	12530	12510	3
701	20241008	091900	713900	12520	12520	12520	12520	12
702	20241008	091800	563660	12520	12520	12520	12520	1
703	20241008	091700	551140	12530	12530	12530	12530	0
704	20241008	091600	551140	12530	12530	12530	12530	0
705	20241008	091500	551140	12530	12530	12530	12530	0
706	20241008	091400	551140	12530	12530	12530	12530	1
707	20241008	091300	538610	12510	12530	12530	12510	17
708	20241008	091200	325760	12530	12530	12530	12530	2
709	20241008	091100	300700	12530	12530	12530	12530	4
710	20241008	091000	250580	12530	12530	12530	12530	3
711	20241008	090900	212990	12530	12530	12530	12530	0
712	20241008	090800	212990	12530	12530	12530	12530	0
713	20241008	090700	212990	12530	12530	12530	12530	0
714	20241008	090600	212990	12530	12530	12530	12530	0
715	20241008	090500	212990	12530	12530	12530	12530	0
716	20241008	090400	212990	12530	12530	12530	12530	0
717	20241008	090300	212990	12530	12530	12530	12530	0
718	20241008	090200	212990	12530	12530	12530	12530	0
719	20241008	090100	212990	12530	12530	12530	12530	0
720	20241008	090000	212990	12530	12530	12530	12530	16