KissMeData/136540/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203700	59205910	12670	12670	12670	12670	335
3	20241007	203600	59205910	12670	12670	12670	12670	0
4	20241007	203500	59205910	12670	12670	12670	12670	0
5	20241007	203400	59205910	12670	12670	12670	12670	0
6	20241007	203300	59205910	12670	12670	12670	12670	0
7	20241007	203200	59205910	12670	12670	12670	12670	0
8	20241007	203100	59205910	12670	12670	12670	12670	0
9	20241007	203000	59205910	12670	12670	12670	12670	0
10	20241007	202900	59205910	12670	12670	12670	12670	0
11	20241007	202800	59205910	12670	12670	12670	12670	0
12	20241007	202700	59205910	12670	12670	12670	12670	0
13	20241007	202600	59205910	12670	12670	12670	12670	0
14	20241007	202500	59205910	12670	12670	12670	12670	0
15	20241007	202400	59205910	12670	12670	12670	12670	0
16	20241007	202300	59205910	12670	12670	12670	12670	0
17	20241007	202200	59205910	12670	12670	12670	12670	0
18	20241007	202100	59205910	12670	12670	12670	12670	0
19	20241007	202000	59205910	12670	12670	12670	12670	0
20	20241007	201900	59205910	12670	12670	12670	12670	0
21	20241007	201800	59205910	12670	12670	12670	12670	0
22	20241007	201700	59205910	12670	12670	12670	12670	0
23	20241007	201600	59205910	12670	12670	12670	12670	0
24	20241007	201500	59205910	12670	12670	12670	12670	0
25	20241007	201400	59205910	12670	12670	12670	12670	0
26	20241007	201300	59205910	12670	12670	12670	12670	0
27	20241007	201200	59205910	12670	12670	12670	12670	0
28	20241007	201100	59205910	12670	12670	12670	12670	0
29	20241007	201000	59205910	12670	12670	12670	12670	0
30	20241007	200900	59205910	12670	12670	12670	12670	0
31	20241007	200800	59205910	12670	12670	12670	12670	0
32	20241007	200700	59205910	12670	12670	12670	12670	335
33	20241007	200600	59205910	12670	12670	12670	12670	0
34	20241007	200500	59205910	12670	12670	12670	12670	0
35	20241007	200400	59205910	12670	12670	12670	12670	0
36	20241007	200300	59205910	12670	12670	12670	12670	0
37	20241007	200200	59205910	12670	12670	12670	12670	0
38	20241007	200100	59205910	12670	12670	12670	12670	0
39	20241007	200000	59205910	12670	12670	12670	12670	0
40	20241007	195900	59205910	12670	12670	12670	12670	0
41	20241007	195800	59205910	12670	12670	12670	12670	0
42	20241007	195700	59205910	12670	12670	12670	12670	0
43	20241007	195600	59205910	12670	12670	12670	12670	0
44	20241007	195500	59205910	12670	12670	12670	12670	0
45	20241007	195400	59205910	12670	12670	12670	12670	0
46	20241007	195300	59205910	12670	12670	12670	12670	0
47	20241007	195200	59205910	12670	12670	12670	12670	0
48	20241007	195100	59205910	12670	12670	12670	12670	0
49	20241007	195000	59205910	12670	12670	12670	12670	0
50	20241007	194900	59205910	12670	12670	12670	12670	0
51	20241007	194800	59205910	12670	12670	12670	12670	0
52	20241007	194700	59205910	12670	12670	12670	12670	0
53	20241007	194600	59205910	12670	12670	12670	12670	0
54	20241007	194500	59205910	12670	12670	12670	12670	0
55	20241007	194400	59205910	12670	12670	12670	12670	0
56	20241007	194300	59205910	12670	12670	12670	12670	0
57	20241007	194200	59205910	12670	12670	12670	12670	0
58	20241007	194100	59205910	12670	12670	12670	12670	0
59	20241007	194000	59205910	12670	12670	12670	12670	0
60	20241007	193900	59205910	12670	12670	12670	12670	0
61	20241007	193800	59205910	12670	12670	12670	12670	0
62	20241007	193700	59205910	12670	12670	12670	12670	335
63	20241007	193600	59205910	12670	12670	12670	12670	0
64	20241007	193500	59205910	12670	12670	12670	12670	0
65	20241007	193400	59205910	12670	12670	12670	12670	0
66	20241007	193300	59205910	12670	12670	12670	12670	0
67	20241007	193200	59205910	12670	12670	12670	12670	0
68	20241007	193100	59205910	12670	12670	12670	12670	0
69	20241007	193000	59205910	12670	12670	12670	12670	0
70	20241007	192900	59205910	12670	12670	12670	12670	0
71	20241007	192800	59205910	12670	12670	12670	12670	0
72	20241007	192700	59205910	12670	12670	12670	12670	0
73	20241007	192600	59205910	12670	12670	12670	12670	0
74	20241007	192500	59205910	12670	12670	12670	12670	0
75	20241007	192400	59205910	12670	12670	12670	12670	0
76	20241007	192300	59205910	12670	12670	12670	12670	0
77	20241007	192200	59205910	12670	12670	12670	12670	0
78	20241007	192100	59205910	12670	12670	12670	12670	0
79	20241007	192000	59205910	12670	12670	12670	12670	0
80	20241007	191900	59205910	12670	12670	12670	12670	0
81	20241007	191800	59205910	12670	12670	12670	12670	0
82	20241007	191700	59205910	12670	12670	12670	12670	0
83	20241007	191600	59205910	12670	12670	12670	12670	0
84	20241007	191500	59205910	12670	12670	12670	12670	0
85	20241007	191400	59205910	12670	12670	12670	12670	0
86	20241007	191300	59205910	12670	12670	12670	12670	0
87	20241007	191200	59205910	12670	12670	12670	12670	0
88	20241007	191100	59205910	12670	12670	12670	12670	0
89	20241007	191000	59205910	12670	12670	12670	12670	0
90	20241007	190900	59205910	12670	12670	12670	12670	0
91	20241007	190800	59205910	12670	12670	12670	12670	0
92	20241007	190700	59205910	12670	12670	12670	12670	335
93	20241007	190600	59205910	12670	12670	12670	12670	0
94	20241007	190500	59205910	12670	12670	12670	12670	0
95	20241007	190400	59205910	12670	12670	12670	12670	0
96	20241007	190300	59205910	12670	12670	12670	12670	0
97	20241007	190200	59205910	12670	12670	12670	12670	0
98	20241007	190100	59205910	12670	12670	12670	12670	0
99	20241007	190000	59205910	12670	12670	12670	12670	0
100	20241007	185900	59205910	12670	12670	12670	12670	0
101	20241007	185800	59205910	12670	12670	12670	12670	0
102	20241007	185700	59205910	12670	12670	12670	12670	0
103	20241007	185600	59205910	12670	12670	12670	12670	0
104	20241007	185500	59205910	12670	12670	12670	12670	0
105	20241007	185400	59205910	12670	12670	12670	12670	0
106	20241007	185300	59205910	12670	12670	12670	12670	0
107	20241007	185200	59205910	12670	12670	12670	12670	0
108	20241007	185100	59205910	12670	12670	12670	12670	0
109	20241007	185000	59205910	12670	12670	12670	12670	0
110	20241007	184900	59205910	12670	12670	12670	12670	0
111	20241007	184800	59205910	12670	12670	12670	12670	0
112	20241007	184700	59205910	12670	12670	12670	12670	0
113	20241007	184600	59205910	12670	12670	12670	12670	0
114	20241007	184500	59205910	12670	12670	12670	12670	0
115	20241007	184400	59205910	12670	12670	12670	12670	0
116	20241007	184300	59205910	12670	12670	12670	12670	0
117	20241007	184200	59205910	12670	12670	12670	12670	0
118	20241007	184100	59205910	12670	12670	12670	12670	0
119	20241007	184000	59205910	12670	12670	12670	12670	0
120	20241007	183900	59205910	12670	12670	12670	12670	0
121	20241007	183800	59205910	12670	12670	12670	12670	0
122	20241007	183700	59205910	12670	12670	12670	12670	335
123	20241007	183600	59205910	12670	12670	12670	12670	0
124	20241007	183500	59205910	12670	12670	12670	12670	0
125	20241007	183400	59205910	12670	12670	12670	12670	0
126	20241007	183300	59205910	12670	12670	12670	12670	0
127	20241007	183200	59205910	12670	12670	12670	12670	0
128	20241007	183100	59205910	12670	12670	12670	12670	0
129	20241007	183000	59205910	12670	12670	12670	12670	0
130	20241007	182900	59205910	12670	12670	12670	12670	0
131	20241007	182800	59205910	12670	12670	12670	12670	0
132	20241007	182700	59205910	12670	12670	12670	12670	0
133	20241007	182600	59205910	12670	12670	12670	12670	0
134	20241007	182500	59205910	12670	12670	12670	12670	0
135	20241007	182400	59205910	12670	12670	12670	12670	0
136	20241007	182300	59205910	12670	12670	12670	12670	0
137	20241007	182200	59205910	12670	12670	12670	12670	0
138	20241007	182100	59205910	12670	12670	12670	12670	0
139	20241007	182000	59205910	12670	12670	12670	12670	0
140	20241007	181900	59205910	12670	12670	12670	12670	0
141	20241007	181800	59205910	12670	12670	12670	12670	0
142	20241007	181700	59205910	12670	12670	12670	12670	0
143	20241007	181600	59205910	12670	12670	12670	12670	0
144	20241007	181500	59205910	12670	12670	12670	12670	0
145	20241007	181400	59205910	12670	12670	12670	12670	0
146	20241007	181300	59205910	12670	12670	12670	12670	0
147	20241007	181200	59205910	12670	12670	12670	12670	0
148	20241007	181100	59205910	12670	12670	12670	12670	0
149	20241007	181000	59205910	12670	12670	12670	12670	0
150	20241007	180900	59205910	12670	12670	12670	12670	0
151	20241007	180800	59205910	12670	12670	12670	12670	0
152	20241007	180700	59205910	12670	12670	12670	12670	335
153	20241007	180600	59205910	12670	12670	12670	12670	0
154	20241007	180500	59205910	12670	12670	12670	12670	0
155	20241007	180400	59205910	12670	12670	12670	12670	0
156	20241007	180300	59205910	12670	12670	12670	12670	0
157	20241007	180200	59205910	12670	12670	12670	12670	0
158	20241007	180100	59205910	12670	12670	12670	12670	0
159	20241007	180000	59205910	12670	12670	12670	12670	0
160	20241007	175900	59205910	12670	12670	12670	12670	0
161	20241007	175800	59205910	12670	12670	12670	12670	0
162	20241007	175700	59205910	12670	12670	12670	12670	0
163	20241007	175600	59205910	12670	12670	12670	12670	0
164	20241007	175500	59205910	12670	12670	12670	12670	0
165	20241007	175400	59205910	12670	12670	12670	12670	0
166	20241007	175300	59205910	12670	12670	12670	12670	0
167	20241007	175200	59205910	12670	12670	12670	12670	0
168	20241007	175100	59205910	12670	12670	12670	12670	0
169	20241007	175000	59205910	12670	12670	12670	12670	0
170	20241007	174900	59205910	12670	12670	12670	12670	0
171	20241007	174800	59205910	12670	12670	12670	12670	0
172	20241007	174700	59205910	12670	12670	12670	12670	0
173	20241007	174600	59205910	12670	12670	12670	12670	0
174	20241007	174500	59205910	12670	12670	12670	12670	0
175	20241007	174400	59205910	12670	12670	12670	12670	0
176	20241007	174300	59205910	12670	12670	12670	12670	0
177	20241007	174200	59205910	12670	12670	12670	12670	0
178	20241007	174100	59205910	12670	12670	12670	12670	0
179	20241007	174000	59205910	12670	12670	12670	12670	0
180	20241007	173900	59205910	12670	12670	12670	12670	0
181	20241007	173800	59205910	12670	12670	12670	12670	0
182	20241007	173700	59205910	12670	12670	12670	12670	335
183	20241007	173600	59205910	12670	12670	12670	12670	0
184	20241007	173500	59205910	12670	12670	12670	12670	0
185	20241007	173400	59205910	12670	12670	12670	12670	0
186	20241007	173300	59205910	12670	12670	12670	12670	0
187	20241007	173200	59205910	12670	12670	12670	12670	0
188	20241007	173100	59205910	12670	12670	12670	12670	0
189	20241007	173000	59205910	12670	12670	12670	12670	0
190	20241007	172900	59205910	12670	12670	12670	12670	0
191	20241007	172800	59205910	12670	12670	12670	12670	0
192	20241007	172700	59205910	12670	12670	12670	12670	0
193	20241007	172600	59205910	12670	12670	12670	12670	0
194	20241007	172500	59205910	12670	12670	12670	12670	0
195	20241007	172400	59205910	12670	12670	12670	12670	0
196	20241007	172300	59205910	12670	12670	12670	12670	0
197	20241007	172200	59205910	12670	12670	12670	12670	0
198	20241007	172100	59205910	12670	12670	12670	12670	0
199	20241007	172000	59205910	12670	12670	12670	12670	0
200	20241007	171900	59205910	12670	12670	12670	12670	0
201	20241007	171800	59205910	12670	12670	12670	12670	0
202	20241007	171700	59205910	12670	12670	12670	12670	0
203	20241007	171600	59205910	12670	12670	12670	12670	0
204	20241007	171500	59205910	12670	12670	12670	12670	0
205	20241007	171400	59205910	12670	12670	12670	12670	0
206	20241007	171300	59205910	12670	12670	12670	12670	0
207	20241007	171200	59205910	12670	12670	12670	12670	0
208	20241007	171100	59205910	12670	12670	12670	12670	0
209	20241007	171000	59205910	12670	12670	12670	12670	0
210	20241007	170900	59205910	12670	12670	12670	12670	0
211	20241007	170800	59205910	12670	12670	12670	12670	0
212	20241007	170700	59205910	12670	12670	12670	12670	335
213	20241007	170600	59205910	12670	12670	12670	12670	0
214	20241007	170500	59205910	12670	12670	12670	12670	0
215	20241007	170400	59205910	12670	12670	12670	12670	0
216	20241007	170300	59205910	12670	12670	12670	12670	0
217	20241007	170200	59205910	12670	12670	12670	12670	0
218	20241007	170100	59205910	12670	12670	12670	12670	0
219	20241007	170000	59205910	12670	12670	12670	12670	0
220	20241007	165900	59205910	12670	12670	12670	12670	0
221	20241007	165800	59205910	12670	12670	12670	12670	0
222	20241007	165700	59205910	12670	12670	12670	12670	0
223	20241007	165600	59205910	12670	12670	12670	12670	0
224	20241007	165500	59205910	12670	12670	12670	12670	0
225	20241007	165400	59205910	12670	12670	12670	12670	0
226	20241007	165300	59205910	12670	12670	12670	12670	0
227	20241007	165200	59205910	12670	12670	12670	12670	0
228	20241007	165100	59205910	12670	12670	12670	12670	0
229	20241007	165000	59205910	12670	12670	12670	12670	0
230	20241007	164900	59205910	12670	12670	12670	12670	0
231	20241007	164800	59205910	12670	12670	12670	12670	0
232	20241007	164700	59205910	12670	12670	12670	12670	0
233	20241007	164600	59205910	12670	12670	12670	12670	0
234	20241007	164500	59205910	12670	12670	12670	12670	0
235	20241007	164400	59205910	12670	12670	12670	12670	0
236	20241007	164300	59205910	12670	12670	12670	12670	0
237	20241007	164200	59205910	12670	12670	12670	12670	0
238	20241007	164100	59205910	12670	12670	12670	12670	0
239	20241007	164000	59205910	12670	12670	12670	12670	0
240	20241007	163900	59205910	12670	12670	12670	12670	0
241	20241007	163800	59205910	12670	12670	12670	12670	0
242	20241007	163700	59205910	12670	12670	12670	12670	335
243	20241007	163600	59205910	12670	12670	12670	12670	0
244	20241007	163500	59205910	12670	12670	12670	12670	0
245	20241007	163400	59205910	12670	12670	12670	12670	0
246	20241007	163300	59205910	12670	12670	12670	12670	0
247	20241007	163200	59205910	12670	12670	12670	12670	0
248	20241007	163100	59205910	12670	12670	12670	12670	0
249	20241007	163000	59205910	12670	12670	12670	12670	0
250	20241007	162900	59205910	12670	12670	12670	12670	0
251	20241007	162800	59205910	12670	12670	12670	12670	0
252	20241007	162700	59205910	12670	12670	12670	12670	0
253	20241007	162600	59205910	12670	12670	12670	12670	0
254	20241007	162500	59205910	12670	12670	12670	12670	0
255	20241007	162400	59205910	12670	12670	12670	12670	0
256	20241007	162300	59205910	12670	12670	12670	12670	0
257	20241007	162200	59205910	12670	12670	12670	12670	0
258	20241007	162100	59205910	12670	12670	12670	12670	0
259	20241007	162000	59205910	12670	12670	12670	12670	0
260	20241007	161900	59205910	12670	12670	12670	12670	0
261	20241007	161800	59205910	12670	12670	12670	12670	0
262	20241007	161700	59205910	12670	12670	12670	12670	0
263	20241007	161600	59205910	12670	12670	12670	12670	0
264	20241007	161500	59205910	12670	12670	12670	12670	0
265	20241007	161400	59205910	12670	12670	12670	12670	0
266	20241007	161300	59205910	12670	12670	12670	12670	0
267	20241007	161200	59205910	12670	12670	12670	12670	0
268	20241007	161100	59205910	12670	12670	12670	12670	0
269	20241007	161000	59205910	12670	12670	12670	12670	0
270	20241007	160900	59205910	12670	12670	12670	12670	0
271	20241007	160800	59205910	12670	12670	12670	12670	0
272	20241007	160700	59205910	12670	12670	12670	12670	335
273	20241007	160600	59205910	12670	12670	12670	12670	0
274	20241007	160500	59205910	12670	12670	12670	12670	0
275	20241007	160400	59205910	12670	12670	12670	12670	0
276	20241007	160300	59205910	12670	12670	12670	12670	0
277	20241007	160200	59205910	12670	12670	12670	12670	0
278	20241007	160100	59205910	12670	12670	12670	12670	0
279	20241007	160000	59205910	12670	12670	12670	12670	0
280	20241007	155900	59205910	12670	12670	12670	12670	0
281	20241007	155800	59205910	12670	12670	12670	12670	0
282	20241007	155700	59205910	12670	12670	12670	12670	0
283	20241007	155600	59205910	12670	12670	12670	12670	0
284	20241007	155500	59205910	12670	12670	12670	12670	0
285	20241007	155400	59205910	12670	12670	12670	12670	0
286	20241007	155300	59205910	12670	12670	12670	12670	0
287	20241007	155200	59205910	12670	12670	12670	12670	0
288	20241007	155100	59205910	12670	12670	12670	12670	0
289	20241007	155000	59205910	12670	12670	12670	12670	0
290	20241007	154900	59205910	12670	12670	12670	12670	0
291	20241007	154800	59205910	12670	12670	12670	12670	0
292	20241007	154700	59205910	12670	12670	12670	12670	0
293	20241007	154600	59205910	12670	12670	12670	12670	0
294	20241007	154500	59205910	12670	12670	12670	12670	0
295	20241007	154400	59205910	12670	12670	12670	12670	0
296	20241007	154300	59205910	12670	12670	12670	12670	0
297	20241007	154200	59205910	12670	12670	12670	12670	0
298	20241007	154100	59205910	12670	12670	12670	12670	0
299	20241007	154000	59205910	12670	12670	12670	12670	0
300	20241007	153900	59205910	12670	12670	12670	12670	0
301	20241007	153800	59205910	12670	12670	12670	12670	0
302	20241007	153700	59205910	12670	12670	12670	12670	335
303	20241007	153600	59205910	12670	12670	12670	12670	0
304	20241007	153500	59205910	12670	12670	12670	12670	0
305	20241007	153400	59205910	12670	12670	12670	12670	0
306	20241007	153300	59205910	12670	12670	12670	12670	0
307	20241007	153200	59205910	12670	12670	12670	12670	0
308	20241007	153100	59205910	12670	12670	12670	12670	0
309	20241007	153000	59205910	12670	12670	12670	12670	335
310	20241007	152900	54961460	12650	12650	12650	12650	0
311	20241007	152800	54961460	12650	12650	12650	12650	0
312	20241007	152700	54961460	12650	12650	12650	12650	0
313	20241007	152600	54961460	12650	12650	12650	12650	0
314	20241007	152500	54961460	12650	12650	12650	12650	0
315	20241007	152400	54961460	12650	12650	12650	12650	0
316	20241007	152300	54961460	12650	12650	12650	12650	0
317	20241007	152200	54961460	12650	12650	12650	12650	0
318	20241007	152100	54961460	12650	12650	12650	12650	0
319	20241007	152000	54961460	12650	12650	12650	12650	0
320	20241007	151900	54961460	12650	12640	12650	12640	17
321	20241007	151800	54746420	12640	12640	12640	12640	20
322	20241007	151700	54493620	12640	12640	12640	12640	3
323	20241007	151600	54455700	12640	12650	12650	12640	3
324	20241007	151500	54417770	12640	12640	12640	12640	0
325	20241007	151400	54417770	12640	12640	12640	12640	22
326	20241007	151300	54139690	12640	12640	12640	12640	81
327	20241007	151200	53115850	12640	12640	12640	12640	0
328	20241007	151100	53115850	12640	12640	12640	12640	0
329	20241007	151000	53115850	12640	12640	12640	12640	2
330	20241007	150900	53090570	12650	12650	12650	12650	70
331	20241007	150800	52205070	12650	12650	12650	12650	0
332	20241007	150700	52205070	12650	12650	12650	12650	10
333	20241007	150600	52078570	12660	12660	12660	12660	0
334	20241007	150500	52078570	12660	12660	12660	12660	79
335	20241007	150400	51078430	12660	12660	12660	12660	2
336	20241007	150300	51053110	12660	12660	12660	12660	0
337	20241007	150200	51053110	12660	12660	12660	12660	3
338	20241007	150100	51015130	12650	12650	12650	12650	2
339	20241007	150000	50989830	12650	12650	12650	12650	0
340	20241007	145900	50989830	12650	12650	12650	12650	0
341	20241007	145800	50989830	12650	12650	12650	12650	3
342	20241007	145700	50951880	12650	12650	12650	12650	0
343	20241007	145600	50951880	12650	12650	12650	12650	0
344	20241007	145500	50951880	12650	12650	12650	12650	1
345	20241007	145400	50939230	12650	12650	12650	12650	0
346	20241007	145300	50939230	12650	12650	12650	12650	2
347	20241007	145200	50913930	12670	12650	12670	12650	3
348	20241007	145100	50875950	12670	12670	12670	12670	0
349	20241007	145000	50875950	12670	12660	12670	12660	63
350	20241007	144900	50078110	12650	12650	12650	12650	1
351	20241007	144800	50065460	12650	12650	12650	12650	1
352	20241007	144700	50052810	12650	12650	12650	12650	0
353	20241007	144600	50052810	12650	12650	12650	12650	1
354	20241007	144500	50040160	12650	12650	12650	12650	1
355	20241007	144400	50027510	12660	12660	12660	12660	100
356	20241007	144300	48761510	12650	12650	12650	12650	1
357	20241007	144200	48748860	12650	12650	12650	12650	1
358	20241007	144100	48736210	12660	12660	12660	12660	20
359	20241007	144000	48483010	12660	12650	12660	12650	12
360	20241007	143900	48331100	12650	12650	12650	12650	1
361	20241007	143800	48318450	12660	12660	12660	12660	1
362	20241007	143700	48305790	12650	12650	12650	12650	1
363	20241007	143600	48293140	12650	12650	12650	12650	1
364	20241007	143500	48280490	12660	12660	12660	12660	0
365	20241007	143400	48280490	12660	12650	12660	12650	2
366	20241007	143300	48255180	12660	12650	12660	12650	2
367	20241007	143200	48229870	12660	12660	12660	12660	1
368	20241007	143100	48217210	12650	12650	12650	12650	24
369	20241007	143000	47913610	12650	12650	12650	12650	3
370	20241007	142900	47875660	12640	12640	12640	12640	10
371	20241007	142800	47749260	12650	12650	12650	12650	0
372	20241007	142700	47749260	12650	12650	12650	12650	2
373	20241007	142600	47723960	12640	12630	12640	12630	12
374	20241007	142500	47572290	12620	12620	12620	12620	11
375	20241007	142400	47433470	12620	12620	12620	12620	1
376	20241007	142300	47420850	12630	12630	12630	12630	0
377	20241007	142200	47420850	12630	12630	12630	12630	1
378	20241007	142100	47408220	12660	12660	12660	12660	0
379	20241007	142000	47408220	12660	12660	12660	12660	0
380	20241007	141900	47408220	12660	12660	12660	12660	0
381	20241007	141800	47408220	12660	12660	12660	12660	1
382	20241007	141700	47395560	12650	12660	12660	12650	216
383	20241007	141600	44661030	12650	12640	12650	12640	3
384	20241007	141500	44623090	12650	12650	12650	12650	0
385	20241007	141400	44623090	12650	12650	12650	12650	0
386	20241007	141300	44623090	12650	12650	12650	12650	1
387	20241007	141200	44610440	12650	12650	12650	12650	0
388	20241007	141100	44610440	12650	12640	12650	12640	2
389	20241007	141000	44585150	12650	12650	12650	12650	0
390	20241007	140900	44585150	12650	12630	12650	12630	13
391	20241007	140800	44420840	12620	12610	12620	12610	3
392	20241007	140700	44383000	12650	12650	12650	12650	0
393	20241007	140600	44383000	12650	12650	12650	12650	0
394	20241007	140500	44383000	12650	12650	12650	12650	0
395	20241007	140400	44383000	12650	12650	12650	12650	0
396	20241007	140300	44383000	12650	12650	12650	12650	0
397	20241007	140200	44383000	12650	12610	12650	12610	34
398	20241007	140100	43953680	12620	12620	12620	12620	0
399	20241007	140000	43953680	12620	12620	12620	12620	0
400	20241007	135900	43953680	12620	12610	12620	12610	8
401	20241007	135800	43852790	12610	12620	12620	12610	4
402	20241007	135700	43802320	12620	12620	12620	12620	2
403	20241007	135600	43777080	12620	12620	12620	12620	2
404	20241007	135500	43751840	12630	12630	12630	12630	6
405	20241007	135400	43676060	12630	12630	12630	12630	3
406	20241007	135300	43638170	12630	12630	12630	12630	2
407	20241007	135200	43612910	12630	12630	12630	12630	3
408	20241007	135100	43575020	12630	12630	12630	12630	4
409	20241007	135000	43524500	12640	12640	12640	12640	3
410	20241007	134900	43486580	12640	12640	12640	12640	3
411	20241007	134800	43448660	12640	12640	12660	12640	4
412	20241007	134700	43398080	12660	12650	12660	12650	6
413	20241007	134600	43322130	12660	12650	12660	12650	7
414	20241007	134500	43233570	12640	12650	12650	12640	2
415	20241007	134400	43208280	12640	12640	12640	12640	0
416	20241007	134300	43208280	12640	12640	12640	12640	1
417	20241007	134200	43195640	12650	12620	12650	12620	10
418	20241007	134100	43069190	12620	12620	12620	12620	1
419	20241007	134000	43056570	12610	12610	12610	12610	1
420	20241007	133900	43043960	12660	12660	12660	12660	0
421	20241007	133800	43043960	12660	12660	12660	12660	0
422	20241007	133700	43043960	12660	12660	12660	12660	0
423	20241007	133600	43043960	12660	12640	12660	12640	4
424	20241007	133500	42993360	12660	12660	12660	12660	0
425	20241007	133400	42993360	12660	12660	12660	12660	0
426	20241007	133300	42993360	12660	12630	12660	12630	4
427	20241007	133200	42942780	12660	12660	12660	12660	0
428	20241007	133100	42942780	12660	12660	12660	12660	0
429	20241007	133000	42942780	12660	12660	12660	12660	0
430	20241007	132900	42942780	12660	12660	12660	12660	0
431	20241007	132800	42942780	12660	12650	12660	12650	2
432	20241007	132700	42917470	12660	12640	12660	12640	11
433	20241007	132600	42778320	12650	12650	12650	12650	0
434	20241007	132500	42778320	12650	12650	12650	12650	0
435	20241007	132400	42778320	12650	12630	12650	12610	11
436	20241007	132300	42639460	12630	12640	12650	12630	139
437	20241007	132200	40883500	12630	12630	12630	12630	0
438	20241007	132100	40883500	12630	12630	12630	12630	2
439	20241007	132000	40858240	12630	12630	12630	12630	0
440	20241007	131900	40858240	12630	12610	12630	12610	81
441	20241007	131800	39836010	12600	12600	12600	12600	2
442	20241007	131700	39810810	12620	12620	12620	12620	0
443	20241007	131600	39810810	12620	12620	12620	12620	1
444	20241007	131500	39798190	12620	12610	12620	12610	3
445	20241007	131400	39760350	12610	12610	12610	12610	38
446	20241007	131300	39281170	12610	12610	12610	12610	0
447	20241007	131200	39281170	12610	12620	12620	12610	102
448	20241007	131100	37993950	12610	12610	12610	12610	12
449	20241007	131000	37842630	12620	12620	12620	12620	13
450	20241007	130900	37678570	12620	12620	12620	12620	2
451	20241007	130800	37653330	12620	12620	12620	12620	0
452	20241007	130700	37653330	12620	12620	12620	12620	0
453	20241007	130600	37653330	12620	12620	12620	12620	5
454	20241007	130500	37590230	12660	12660	12660	12660	0
455	20241007	130400	37590230	12660	12660	12660	12660	0
456	20241007	130300	37590230	12660	12660	12660	12660	0
457	20241007	130200	37590230	12660	12660	12660	12660	0
458	20241007	130100	37590230	12660	12660	12660	12660	0
459	20241007	130000	37590230	12660	12660	12660	12660	0
460	20241007	125900	37590230	12660	12660	12660	12660	0
461	20241007	125800	37590230	12660	12660	12660	12660	0
462	20241007	125700	37590230	12660	12660	12660	12660	0
463	20241007	125600	37590230	12660	12660	12660	12660	0
464	20241007	125500	37590230	12660	12660	12660	12660	1
465	20241007	125400	37577570	12610	12610	12610	12610	10
466	20241007	125300	37451470	12660	12660	12660	12660	0
467	20241007	125200	37451470	12660	12660	12660	12660	0
468	20241007	125100	37451470	12660	12660	12660	12660	0
469	20241007	125000	37451470	12660	12660	12660	12660	0
470	20241007	124900	37451470	12660	12660	12660	12660	55
471	20241007	124800	36755170	12660	12660	12660	12660	0
472	20241007	124700	36755170	12660	12610	12660	12610	2
473	20241007	124600	36729900	12660	12660	12660	12660	0
474	20241007	124500	36729900	12660	12660	12660	12660	0
475	20241007	124400	36729900	12660	12660	12660	12660	0
476	20241007	124300	36729900	12660	12650	12660	12650	30
477	20241007	124200	36350120	12660	12660	12660	12660	0
478	20241007	124100	36350120	12660	12660	12660	12660	0
479	20241007	124000	36350120	12660	12660	12660	12660	0
480	20241007	123900	36350120	12660	12660	12660	12660	0
481	20241007	123800	36350120	12660	12660	12660	12660	0
482	20241007	123700	36350120	12660	12660	12660	12660	0
483	20241007	123600	36350120	12660	12660	12660	12660	0
484	20241007	123500	36350120	12660	12660	12660	12660	0
485	20241007	123400	36350120	12660	12620	12660	12620	123
486	20241007	123300	34797810	12600	12610	12610	12600	500
487	20241007	123200	28496120	12620	12620	12620	12620	0
488	20241007	123100	28496120	12620	12620	12620	12620	22
489	20241007	123000	28218480	12650	12640	12650	12640	4
490	20241007	122900	28167910	12650	12650	12650	12650	0
491	20241007	122800	28167910	12650	12650	12650	12650	0
492	20241007	122700	28167910	12650	12650	12650	12650	0
493	20241007	122600	28167910	12650	12650	12650	12650	0
494	20241007	122500	28167910	12650	12650	12650	12650	0
495	20241007	122400	28167910	12650	12650	12650	12650	0
496	20241007	122300	28167910	12650	12650	12650	12650	1
497	20241007	122200	28155260	12620	12620	12620	12620	0
498	20241007	122100	28155260	12620	12620	12620	12620	0
499	20241007	122000	28155260	12620	12620	12620	12620	0
500	20241007	121900	28155260	12620	12620	12620	12620	16
501	20241007	121800	27953340	12650	12650	12650	12650	0
502	20241007	121700	27953340	12650	12650	12650	12620	52
503	20241007	121600	27297040	12620	12620	12620	12620	0
504	20241007	121500	27297040	12620	12620	12620	12620	1
505	20241007	121400	27284420	12650	12650	12650	12650	0
506	20241007	121300	27284420	12650	12650	12650	12650	1
507	20241007	121200	27271770	12650	12650	12650	12650	0
508	20241007	121100	27271770	12650	12630	12650	12610	505
509	20241007	121000	20897130	12650	12650	12650	12650	0
510	20241007	120900	20897130	12650	12650	12650	12650	0
511	20241007	120800	20897130	12650	12650	12650	12650	0
512	20241007	120700	20897130	12650	12640	12650	12640	3
513	20241007	120600	20859200	12650	12650	12650	12650	0
514	20241007	120500	20859200	12650	12650	12650	12650	0
515	20241007	120400	20859200	12650	12650	12650	12650	0
516	20241007	120300	20859200	12650	12650	12650	12650	30
517	20241007	120200	20479700	12650	12650	12650	12650	0
518	20241007	120100	20479700	12650	12650	12650	12650	1
519	20241007	120000	20467050	12630	12630	12630	12630	0
520	20241007	115900	20467050	12630	12630	12630	12630	0
521	20241007	115800	20467050	12630	12630	12630	12630	10
522	20241007	115700	20340750	12640	12640	12640	12640	0
523	20241007	115600	20340750	12640	12640	12640	12640	1
524	20241007	115500	20328110	12650	12650	12650	12650	0
525	20241007	115400	20328110	12650	12650	12650	12650	0
526	20241007	115300	20328110	12650	12650	12650	12650	0
527	20241007	115200	20328110	12650	12650	12650	12650	0
528	20241007	115100	20328110	12650	12650	12650	12650	4
529	20241007	115000	20277510	12660	12660	12660	12660	0
530	20241007	114900	20277510	12660	12660	12660	12660	0
531	20241007	114800	20277510	12660	12660	12660	12660	0
532	20241007	114700	20277510	12660	12660	12660	12660	0
533	20241007	114600	20277510	12660	12660	12660	12660	0
534	20241007	114500	20277510	12660	12660	12660	12660	0
535	20241007	114400	20277510	12660	12660	12660	12660	0
536	20241007	114300	20277510	12660	12660	12660	12660	0
537	20241007	114200	20277510	12660	12660	12660	12660	0
538	20241007	114100	20277510	12660	12660	12660	12660	0
539	20241007	114000	20277510	12660	12650	12660	12650	3
540	20241007	113900	20239550	12620	12620	12620	12620	10
541	20241007	113800	20113350	12620	12620	12620	12620	46
542	20241007	113700	19532830	12660	12660	12660	12660	0
543	20241007	113600	19532830	12660	12660	12660	12660	0
544	20241007	113500	19532830	12660	12660	12660	12660	0
545	20241007	113400	19532830	12660	12660	12660	12660	0
546	20241007	113300	19532830	12660	12660	12660	12660	0
547	20241007	113200	19532830	12660	12660	12660	12660	0
548	20241007	113100	19532830	12660	12660	12660	12660	0
549	20241007	113000	19532830	12660	12660	12660	12660	0
550	20241007	112900	19532830	12660	12660	12660	12660	0
551	20241007	112800	19532830	12660	12650	12660	12650	3
552	20241007	112700	19494870	12660	12660	12660	12660	0
553	20241007	112600	19494870	12660	12660	12660	12660	0
554	20241007	112500	19494870	12660	12660	12660	12660	0
555	20241007	112400	19494870	12660	12660	12660	12660	0
556	20241007	112300	19494870	12660	12660	12660	12660	0
557	20241007	112200	19494870	12660	12650	12660	12650	3
558	20241007	112100	19456910	12660	12660	12660	12660	0
559	20241007	112000	19456910	12660	12660	12660	12660	0
560	20241007	111900	19456910	12660	12660	12660	12660	0
561	20241007	111800	19456910	12660	12660	12660	12660	0
562	20241007	111700	19456910	12660	12640	12660	12640	3
563	20241007	111600	19418960	12630	12630	12630	12630	61
564	20241007	111500	18648530	12630	12630	12630	12630	100
565	20241007	111400	17385530	12620	12620	12620	12620	0
566	20241007	111300	17385530	12620	12620	12620	12620	2
567	20241007	111200	17360290	12630	12630	12630	12630	0
568	20241007	111100	17360290	12630	12630	12630	12630	25
569	20241007	111000	17044540	12660	12650	12660	12650	3
570	20241007	110900	17006580	12630	12630	12630	12630	16
571	20241007	110800	16804500	12660	12660	12660	12660	0
572	20241007	110700	16804500	12660	12660	12660	12660	0
573	20241007	110600	16804500	12660	12660	12660	12660	0
574	20241007	110500	16804500	12660	12660	12660	12660	0
575	20241007	110400	16804500	12660	12660	12660	12660	0
576	20241007	110300	16804500	12660	12650	12660	12650	3
577	20241007	110200	16766540	12660	12660	12660	12660	0
578	20241007	110100	16766540	12660	12660	12660	12660	1
579	20241007	110000	16753880	12640	12640	12660	12640	14
580	20241007	105900	16576900	12660	12650	12660	12650	2
581	20241007	105800	16551590	12660	12640	12660	12640	3
582	20241007	105700	16513650	12660	12660	12660	12660	0
583	20241007	105600	16513650	12660	12660	12660	12660	0
584	20241007	105500	16513650	12660	12660	12660	12660	0
585	20241007	105400	16513650	12660	12660	12660	12660	0
586	20241007	105300	16513650	12660	12660	12660	12660	0
587	20241007	105200	16513650	12660	12660	12660	12660	0
588	20241007	105100	16513650	12660	12660	12660	12660	0
589	20241007	105000	16513650	12660	12660	12660	12660	0
590	20241007	104900	16513650	12660	12640	12660	12640	12
591	20241007	104800	16361850	12660	12660	12660	12660	0
592	20241007	104700	16361850	12660	12660	12660	12660	0
593	20241007	104600	16361850	12660	12660	12660	12660	0
594	20241007	104500	16361850	12660	12640	12660	12640	17
595	20241007	104400	16146950	12660	12650	12660	12640	12
596	20241007	104300	15995240	12660	12660	12660	12660	1
597	20241007	104200	15982580	12660	12660	12660	12660	0
598	20241007	104100	15982580	12660	12660	12660	12660	0
599	20241007	104000	15982580	12660	12660	12660	12660	0
600	20241007	103900	15982580	12660	12660	12660	12660	0
601	20241007	103800	15982580	12660	12660	12660	12660	1
602	20241007	103700	15969920	12650	12650	12650	12650	203
603	20241007	103600	13401970	12650	12650	12650	12650	1
604	20241007	103500	13389320	12670	12670	12670	12670	0
605	20241007	103400	13389320	12670	12670	12670	12670	0
606	20241007	103300	13389320	12670	12670	12670	12670	0
607	20241007	103200	13389320	12670	12670	12670	12670	0
608	20241007	103100	13389320	12670	12660	12670	12660	2
609	20241007	103000	13363990	12670	12670	12670	12670	0
610	20241007	102900	13363990	12670	12670	12670	12670	0
611	20241007	102800	13363990	12670	12670	12670	12670	0
612	20241007	102700	13363990	12670	12670	12670	12670	0
613	20241007	102600	13363990	12670	12670	12670	12670	0
614	20241007	102500	13363990	12670	12660	12670	12660	3
615	20241007	102400	13326000	12650	12650	12650	12650	0
616	20241007	102300	13326000	12650	12650	12650	12650	198
617	20241007	102200	10821300	12640	12640	12640	12640	0
618	20241007	102100	10821300	12640	12640	12640	12640	1
619	20241007	102000	10808660	12640	12640	12640	12640	1
620	20241007	101900	10796020	12650	12650	12650	12650	0
621	20241007	101800	10796020	12650	12670	12670	12650	6
622	20241007	101700	10720020	12680	12680	12680	12680	0
623	20241007	101600	10720020	12680	12680	12680	12680	0
624	20241007	101500	10720020	12680	12680	12680	12680	0
625	20241007	101400	10720020	12680	12680	12680	12680	0
626	20241007	101300	10720020	12680	12680	12680	12680	0
627	20241007	101200	10720020	12680	12680	12680	12680	1
628	20241007	101100	10707340	12670	12670	12670	12670	0
629	20241007	101000	10707340	12670	12640	12670	12640	5
630	20241007	100900	10644020	12640	12640	12640	12640	12
631	20241007	100800	10492340	12640	12640	12640	12640	0
632	20241007	100700	10492340	12640	12640	12640	12640	1
633	20241007	100600	10479700	12650	12650	12650	12650	0
634	20241007	100500	10479700	12650	12650	12650	12650	0
635	20241007	100400	10479700	12650	12650	12650	12650	0
636	20241007	100300	10479700	12650	12650	12650	12650	0
637	20241007	100200	10479700	12650	12650	12650	12650	0
638	20241007	100100	10479700	12650	12650	12650	12650	5
639	20241007	100000	10416450	12680	12680	12680	12680	0
640	20241007	095900	10416450	12680	12680	12680	12680	0
641	20241007	095800	10416450	12680	12680	12680	12680	0
642	20241007	095700	10416450	12680	12670	12680	12670	2
643	20241007	095600	10391100	12680	12680	12680	12680	1
644	20241007	095500	10378420	12650	12650	12650	12650	4
645	20241007	095400	10327820	12680	12670	12680	12670	2
646	20241007	095300	10302470	12680	12680	12680	12680	0
647	20241007	095200	10302470	12680	12680	12680	12680	0
648	20241007	095100	10302470	12680	12680	12680	12680	0
649	20241007	095000	10302470	12680	12680	12680	12680	0
650	20241007	094900	10302470	12680	12670	12680	12670	3
651	20241007	094800	10264450	12680	12680	12680	12680	0
652	20241007	094700	10264450	12680	12680	12680	12680	0
653	20241007	094600	10264450	12680	12670	12680	12670	2
654	20241007	094500	10239100	12680	12680	12680	12680	1
655	20241007	094400	10226420	12650	12680	12680	12650	17
656	20241007	094300	10011340	12700	12700	12700	12700	0
657	20241007	094200	10011340	12700	12690	12700	12690	2
658	20241007	094100	9985950	12700	12700	12700	12700	5
659	20241007	094000	9922450	12700	12690	12700	12690	27
660	20241007	093900	9579810	12690	12690	12690	12690	0
661	20241007	093800	9579810	12690	12690	12690	12690	0
662	20241007	093700	9579810	12690	12680	12690	12680	3
663	20241007	093600	9541760	12650	12670	12670	12650	121
664	20241007	093500	8010730	12690	12690	12690	12690	4
665	20241007	093400	7959970	12710	12710	12710	12710	0
666	20241007	093300	7959970	12710	12710	12710	12710	0
667	20241007	093200	7959970	12710	12710	12710	12710	0
668	20241007	093100	7959970	12710	12710	12710	12710	0
669	20241007	093000	7959970	12710	12710	12710	12710	0
670	20241007	092900	7959970	12710	12710	12710	12710	0
671	20241007	092800	7959970	12710	12710	12710	12710	0
672	20241007	092700	7959970	12710	12710	12710	12710	0
673	20241007	092600	7959970	12710	12710	12710	12710	0
674	20241007	092500	7959970	12710	12710	12710	12710	0
675	20241007	092400	7959970	12710	12710	12710	12710	0
676	20241007	092300	7959970	12710	12710	12710	12710	0
677	20241007	092200	7959970	12710	12710	12710	12710	0
678	20241007	092100	7959970	12710	12710	12710	12710	0
679	20241007	092000	7959970	12710	12700	12710	12700	26
680	20241007	091900	7629680	12710	12710	12710	12710	1
681	20241007	091800	7616970	12650	12650	12650	12650	1
682	20241007	091700	7604320	12720	12720	12720	12720	0
683	20241007	091600	7604320	12720	12720	12720	12720	0
684	20241007	091500	7604320	12720	12720	12720	12720	2
685	20241007	091400	7578880	12730	12730	12730	12730	0
686	20241007	091300	7578880	12730	12730	12730	12730	0
687	20241007	091200	7578880	12730	12650	12730	12650	101
688	20241007	091100	6301150	12650	12650	12650	12650	327
689	20241007	091000	2164600	12650	12650	12650	12650	0
690	20241007	090900	2164600	12650	12650	12650	12650	1
691	20241007	090800	2151950	12650	12650	12650	12650	0
692	20241007	090700	2151950	12650	12650	12650	12650	0
693	20241007	090600	2151950	12650	12650	12650	12650	19
694	20241007	090500	1911600	12660	12660	12660	12660	1
695	20241007	090400	1898940	12660	12660	12660	12660	1
696	20241007	090300	1886280	12660	12660	12660	12660	0
697	20241007	090200	1886280	12660	12660	12660	12660	0
698	20241007	090100	1886280	12660	12660	12660	12660	133
699	20241007	090000	202500	12650	12660	12660	12650	16