KissMeData/214180/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204100	106685420	12440	12440	12440	12440	150
3	20241016	204000	106685420	12440	12440	12440	12440	0
4	20241016	203900	106685420	12440	12440	12440	12440	0
5	20241016	203800	106685420	12440	12440	12440	12440	0
6	20241016	203700	106685420	12440	12440	12440	12440	0
7	20241016	203600	106685420	12440	12440	12440	12440	0
8	20241016	203500	106685420	12440	12440	12440	12440	0
9	20241016	203400	106685420	12440	12440	12440	12440	0
10	20241016	203300	106685420	12440	12440	12440	12440	0
11	20241016	203200	106685420	12440	12440	12440	12440	0
12	20241016	203100	106685420	12440	12440	12440	12440	0
13	20241016	203000	106685420	12440	12440	12440	12440	0
14	20241016	202900	106685420	12440	12440	12440	12440	0
15	20241016	202800	106685420	12440	12440	12440	12440	0
16	20241016	202700	106685420	12440	12440	12440	12440	0
17	20241016	202600	106685420	12440	12440	12440	12440	0
18	20241016	202500	106685420	12440	12440	12440	12440	0
19	20241016	202400	106685420	12440	12440	12440	12440	0
20	20241016	202300	106685420	12440	12440	12440	12440	0
21	20241016	202200	106685420	12440	12440	12440	12440	0
22	20241016	202100	106685420	12440	12440	12440	12440	0
23	20241016	202000	106685420	12440	12440	12440	12440	0
24	20241016	201900	106685420	12440	12440	12440	12440	0
25	20241016	201800	106685420	12440	12440	12440	12440	0
26	20241016	201700	106685420	12440	12440	12440	12440	0
27	20241016	201600	106685420	12440	12440	12440	12440	0
28	20241016	201500	106685420	12440	12440	12440	12440	0
29	20241016	201400	106685420	12440	12440	12440	12440	0
30	20241016	201300	106685420	12440	12440	12440	12440	0
31	20241016	201200	106685420	12440	12440	12440	12440	0
32	20241016	201100	106685420	12440	12440	12440	12440	150
33	20241016	201000	106685420	12440	12440	12440	12440	0
34	20241016	200900	106685420	12440	12440	12440	12440	0
35	20241016	200800	106685420	12440	12440	12440	12440	0
36	20241016	200700	106685420	12440	12440	12440	12440	0
37	20241016	200600	106685420	12440	12440	12440	12440	0
38	20241016	200500	106685420	12440	12440	12440	12440	0
39	20241016	200400	106685420	12440	12440	12440	12440	0
40	20241016	200300	106685420	12440	12440	12440	12440	0
41	20241016	200200	106685420	12440	12440	12440	12440	0
42	20241016	200100	106685420	12440	12440	12440	12440	0
43	20241016	200000	106685420	12440	12440	12440	12440	0
44	20241016	195900	106685420	12440	12440	12440	12440	0
45	20241016	195800	106685420	12440	12440	12440	12440	0
46	20241016	195700	106685420	12440	12440	12440	12440	0
47	20241016	195600	106685420	12440	12440	12440	12440	0
48	20241016	195500	106685420	12440	12440	12440	12440	0
49	20241016	195400	106685420	12440	12440	12440	12440	0
50	20241016	195300	106685420	12440	12440	12440	12440	0
51	20241016	195200	106685420	12440	12440	12440	12440	0
52	20241016	195100	106685420	12440	12440	12440	12440	0
53	20241016	195000	106685420	12440	12440	12440	12440	0
54	20241016	194900	106685420	12440	12440	12440	12440	0
55	20241016	194800	106685420	12440	12440	12440	12440	0
56	20241016	194700	106685420	12440	12440	12440	12440	0
57	20241016	194600	106685420	12440	12440	12440	12440	0
58	20241016	194500	106685420	12440	12440	12440	12440	0
59	20241016	194400	106685420	12440	12440	12440	12440	0
60	20241016	194300	106685420	12440	12440	12440	12440	0
61	20241016	194200	106685420	12440	12440	12440	12440	0
62	20241016	194100	106685420	12440	12440	12440	12440	150
63	20241016	194000	106685420	12440	12440	12440	12440	0
64	20241016	193900	106685420	12440	12440	12440	12440	0
65	20241016	193800	106685420	12440	12440	12440	12440	0
66	20241016	193700	106685420	12440	12440	12440	12440	0
67	20241016	193600	106685420	12440	12440	12440	12440	0
68	20241016	193500	106685420	12440	12440	12440	12440	0
69	20241016	193400	106685420	12440	12440	12440	12440	0
70	20241016	193300	106685420	12440	12440	12440	12440	0
71	20241016	193200	106685420	12440	12440	12440	12440	0
72	20241016	193100	106685420	12440	12440	12440	12440	0
73	20241016	193000	106685420	12440	12440	12440	12440	0
74	20241016	192900	106685420	12440	12440	12440	12440	0
75	20241016	192800	106685420	12440	12440	12440	12440	0
76	20241016	192700	106685420	12440	12440	12440	12440	0
77	20241016	192600	106685420	12440	12440	12440	12440	0
78	20241016	192500	106685420	12440	12440	12440	12440	0
79	20241016	192400	106685420	12440	12440	12440	12440	0
80	20241016	192300	106685420	12440	12440	12440	12440	0
81	20241016	192200	106685420	12440	12440	12440	12440	0
82	20241016	192100	106685420	12440	12440	12440	12440	0
83	20241016	192000	106685420	12440	12440	12440	12440	0
84	20241016	191900	106685420	12440	12440	12440	12440	0
85	20241016	191800	106685420	12440	12440	12440	12440	0
86	20241016	191700	106685420	12440	12440	12440	12440	0
87	20241016	191600	106685420	12440	12440	12440	12440	0
88	20241016	191500	106685420	12440	12440	12440	12440	0
89	20241016	191400	106685420	12440	12440	12440	12440	0
90	20241016	191300	106685420	12440	12440	12440	12440	0
91	20241016	191200	106685420	12440	12440	12440	12440	0
92	20241016	191100	106685420	12440	12440	12440	12440	150
93	20241016	191000	106685420	12440	12440	12440	12440	0
94	20241016	190900	106685420	12440	12440	12440	12440	0
95	20241016	190800	106685420	12440	12440	12440	12440	0
96	20241016	190700	106685420	12440	12440	12440	12440	0
97	20241016	190600	106685420	12440	12440	12440	12440	0
98	20241016	190500	106685420	12440	12440	12440	12440	0
99	20241016	190400	106685420	12440	12440	12440	12440	0
100	20241016	190300	106685420	12440	12440	12440	12440	0
101	20241016	190200	106685420	12440	12440	12440	12440	0
102	20241016	190100	106685420	12440	12440	12440	12440	0
103	20241016	190000	106685420	12440	12440	12440	12440	0
104	20241016	185900	106685420	12440	12440	12440	12440	0
105	20241016	185800	106685420	12440	12440	12440	12440	0
106	20241016	185700	106685420	12440	12440	12440	12440	0
107	20241016	185600	106685420	12440	12440	12440	12440	0
108	20241016	185500	106685420	12440	12440	12440	12440	0
109	20241016	185400	106685420	12440	12440	12440	12440	0
110	20241016	185300	106685420	12440	12440	12440	12440	0
111	20241016	185200	106685420	12440	12440	12440	12440	0
112	20241016	185100	106685420	12440	12440	12440	12440	0
113	20241016	185000	106685420	12440	12440	12440	12440	0
114	20241016	184900	106685420	12440	12440	12440	12440	0
115	20241016	184800	106685420	12440	12440	12440	12440	0
116	20241016	184700	106685420	12440	12440	12440	12440	0
117	20241016	184600	106685420	12440	12440	12440	12440	0
118	20241016	184500	106685420	12440	12440	12440	12440	0
119	20241016	184400	106685420	12440	12440	12440	12440	0
120	20241016	184300	106685420	12440	12440	12440	12440	0
121	20241016	184200	106685420	12440	12440	12440	12440	0
122	20241016	184100	106685420	12440	12440	12440	12440	150
123	20241016	184000	106685420	12440	12440	12440	12440	0
124	20241016	183900	106685420	12440	12440	12440	12440	0
125	20241016	183800	106685420	12440	12440	12440	12440	0
126	20241016	183700	106685420	12440	12440	12440	12440	0
127	20241016	183600	106685420	12440	12440	12440	12440	0
128	20241016	183500	106685420	12440	12440	12440	12440	0
129	20241016	183400	106685420	12440	12440	12440	12440	0
130	20241016	183300	106685420	12440	12440	12440	12440	0
131	20241016	183200	106685420	12440	12440	12440	12440	0
132	20241016	183100	106685420	12440	12440	12440	12440	0
133	20241016	183000	106685420	12440	12440	12440	12440	0
134	20241016	182900	106685420	12440	12440	12440	12440	0
135	20241016	182800	106685420	12440	12440	12440	12440	0
136	20241016	182700	106685420	12440	12440	12440	12440	0
137	20241016	182600	106685420	12440	12440	12440	12440	0
138	20241016	182500	106685420	12440	12440	12440	12440	0
139	20241016	182400	106685420	12440	12440	12440	12440	0
140	20241016	182300	106685420	12440	12440	12440	12440	0
141	20241016	182200	106685420	12440	12440	12440	12440	0
142	20241016	182100	106685420	12440	12440	12440	12440	0
143	20241016	182000	106685420	12440	12440	12440	12440	0
144	20241016	181900	106685420	12440	12440	12440	12440	0
145	20241016	181800	106685420	12440	12440	12440	12440	0
146	20241016	181700	106685420	12440	12440	12440	12440	0
147	20241016	181600	106685420	12440	12440	12440	12440	0
148	20241016	181500	106685420	12440	12440	12440	12440	0
149	20241016	181400	106685420	12440	12440	12440	12440	0
150	20241016	181300	106685420	12440	12440	12440	12440	0
151	20241016	181200	106685420	12440	12440	12440	12440	0
152	20241016	181100	106685420	12440	12440	12440	12440	150
153	20241016	181000	106685420	12440	12440	12440	12440	0
154	20241016	180900	106685420	12440	12440	12440	12440	0
155	20241016	180800	106685420	12440	12440	12440	12440	0
156	20241016	180700	106685420	12440	12440	12440	12440	0
157	20241016	180600	106685420	12440	12440	12440	12440	0
158	20241016	180500	106685420	12440	12440	12440	12440	0
159	20241016	180400	106685420	12440	12440	12440	12440	0
160	20241016	180300	106685420	12440	12440	12440	12440	0
161	20241016	180200	106685420	12440	12440	12440	12440	0
162	20241016	180100	106685420	12440	12440	12440	12440	0
163	20241016	180000	106685420	12440	12440	12440	12440	0
164	20241016	175900	106685420	12440	12440	12440	12440	0
165	20241016	175800	106685420	12440	12440	12440	12440	0
166	20241016	175700	106685420	12440	12440	12440	12440	0
167	20241016	175600	106685420	12440	12440	12440	12440	0
168	20241016	175500	106685420	12440	12440	12440	12440	0
169	20241016	175400	106685420	12440	12440	12440	12440	0
170	20241016	175300	106685420	12440	12440	12440	12440	0
171	20241016	175200	106685420	12440	12440	12440	12440	0
172	20241016	175100	106685420	12440	12440	12440	12440	0
173	20241016	175000	106685420	12440	12440	12440	12440	0
174	20241016	174900	106685420	12440	12440	12440	12440	0
175	20241016	174800	106685420	12440	12440	12440	12440	0
176	20241016	174700	106685420	12440	12440	12440	12440	0
177	20241016	174600	106685420	12440	12440	12440	12440	0
178	20241016	174500	106685420	12440	12440	12440	12440	0
179	20241016	174400	106685420	12440	12440	12440	12440	0
180	20241016	174300	106685420	12440	12440	12440	12440	0
181	20241016	174200	106685420	12440	12440	12440	12440	0
182	20241016	174100	106685420	12440	12440	12440	12440	150
183	20241016	174000	106685420	12440	12440	12440	12440	0
184	20241016	173900	106685420	12440	12440	12440	12440	0
185	20241016	173800	106685420	12440	12440	12440	12440	0
186	20241016	173700	106685420	12440	12440	12440	12440	0
187	20241016	173600	106685420	12440	12440	12440	12440	0
188	20241016	173500	106685420	12440	12440	12440	12440	0
189	20241016	173400	106685420	12440	12440	12440	12440	0
190	20241016	173300	106685420	12440	12440	12440	12440	0
191	20241016	173200	106685420	12440	12440	12440	12440	0
192	20241016	173100	106685420	12440	12440	12440	12440	0
193	20241016	173000	106685420	12440	12440	12440	12440	0
194	20241016	172900	106685420	12440	12440	12440	12440	0
195	20241016	172800	106685420	12440	12440	12440	12440	0
196	20241016	172700	106685420	12440	12440	12440	12440	0
197	20241016	172600	106685420	12440	12440	12440	12440	0
198	20241016	172500	106685420	12440	12440	12440	12440	0
199	20241016	172400	106685420	12440	12440	12440	12440	0
200	20241016	172300	106685420	12440	12440	12440	12440	0
201	20241016	172200	106685420	12440	12440	12440	12440	0
202	20241016	172100	106685420	12440	12440	12440	12440	0
203	20241016	172000	106685420	12440	12440	12440	12440	0
204	20241016	171900	106685420	12440	12440	12440	12440	0
205	20241016	171800	106685420	12440	12440	12440	12440	0
206	20241016	171700	106685420	12440	12440	12440	12440	0
207	20241016	171600	106685420	12440	12440	12440	12440	0
208	20241016	171500	106685420	12440	12440	12440	12440	0
209	20241016	171400	106685420	12440	12440	12440	12440	0
210	20241016	171300	106685420	12440	12440	12440	12440	0
211	20241016	171200	106685420	12440	12440	12440	12440	0
212	20241016	171100	106685420	12440	12440	12440	12440	150
213	20241016	171000	106685420	12440	12440	12440	12440	0
214	20241016	170900	106685420	12440	12440	12440	12440	0
215	20241016	170800	106685420	12440	12440	12440	12440	0
216	20241016	170700	106685420	12440	12440	12440	12440	0
217	20241016	170600	106685420	12440	12440	12440	12440	0
218	20241016	170500	106685420	12440	12440	12440	12440	0
219	20241016	170400	106685420	12440	12440	12440	12440	0
220	20241016	170300	106685420	12440	12440	12440	12440	0
221	20241016	170200	106685420	12440	12440	12440	12440	0
222	20241016	170100	106685420	12440	12440	12440	12440	0
223	20241016	170000	106685420	12440	12440	12440	12440	0
224	20241016	165900	106685420	12440	12440	12440	12440	0
225	20241016	165800	106685420	12440	12440	12440	12440	0
226	20241016	165700	106685420	12440	12440	12440	12440	0
227	20241016	165600	106685420	12440	12440	12440	12440	0
228	20241016	165500	106685420	12440	12440	12440	12440	0
229	20241016	165400	106685420	12440	12440	12440	12440	0
230	20241016	165300	106685420	12440	12440	12440	12440	0
231	20241016	165200	106685420	12440	12440	12440	12440	0
232	20241016	165100	106685420	12440	12440	12440	12440	0
233	20241016	165000	106685420	12440	12440	12440	12440	0
234	20241016	164900	106685420	12440	12440	12440	12440	0
235	20241016	164800	106685420	12440	12440	12440	12440	0
236	20241016	164700	106685420	12440	12440	12440	12440	0
237	20241016	164600	106685420	12440	12440	12440	12440	0
238	20241016	164500	106685420	12440	12440	12440	12440	0
239	20241016	164400	106685420	12440	12440	12440	12440	0
240	20241016	164300	106685420	12440	12440	12440	12440	0
241	20241016	164200	106685420	12440	12440	12440	12440	0
242	20241016	164100	106685420	12440	12440	12440	12440	150
243	20241016	164000	106685420	12440	12440	12440	12440	0
244	20241016	163900	106685420	12440	12440	12440	12440	0
245	20241016	163800	106685420	12440	12440	12440	12440	0
246	20241016	163700	106685420	12440	12440	12440	12440	0
247	20241016	163600	106685420	12440	12440	12440	12440	0
248	20241016	163500	106685420	12440	12440	12440	12440	0
249	20241016	163400	106685420	12440	12440	12440	12440	0
250	20241016	163300	106685420	12440	12440	12440	12440	0
251	20241016	163200	106685420	12440	12440	12440	12440	0
252	20241016	163100	106685420	12440	12440	12440	12440	0
253	20241016	163000	106685420	12440	12440	12440	12440	0
254	20241016	162900	106685420	12440	12440	12440	12440	0
255	20241016	162800	106685420	12440	12440	12440	12440	0
256	20241016	162700	106685420	12440	12440	12440	12440	0
257	20241016	162600	106685420	12440	12440	12440	12440	0
258	20241016	162500	106685420	12440	12440	12440	12440	0
259	20241016	162400	106685420	12440	12440	12440	12440	0
260	20241016	162300	106685420	12440	12440	12440	12440	0
261	20241016	162200	106685420	12440	12440	12440	12440	0
262	20241016	162100	106685420	12440	12440	12440	12440	0
263	20241016	162000	106685420	12440	12440	12440	12440	0
264	20241016	161900	106685420	12440	12440	12440	12440	0
265	20241016	161800	106685420	12440	12440	12440	12440	0
266	20241016	161700	106685420	12440	12440	12440	12440	0
267	20241016	161600	106685420	12440	12440	12440	12440	0
268	20241016	161500	106685420	12440	12440	12440	12440	0
269	20241016	161400	106685420	12440	12440	12440	12440	0
270	20241016	161300	106685420	12440	12440	12440	12440	0
271	20241016	161200	106685420	12440	12440	12440	12440	0
272	20241016	161100	106685420	12440	12440	12440	12440	150
273	20241016	161000	106685420	12440	12440	12440	12440	0
274	20241016	160900	106685420	12440	12440	12440	12440	0
275	20241016	160800	106685420	12440	12440	12440	12440	0
276	20241016	160700	106685420	12440	12440	12440	12440	0
277	20241016	160600	106685420	12440	12440	12440	12440	0
278	20241016	160500	106685420	12440	12440	12440	12440	0
279	20241016	160400	106685420	12440	12440	12440	12440	0
280	20241016	160300	106685420	12440	12440	12440	12440	0
281	20241016	160200	106685420	12440	12440	12440	12440	0
282	20241016	160100	106685420	12440	12440	12440	12440	0
283	20241016	160000	106685420	12440	12440	12440	12440	0
284	20241016	155900	106685420	12440	12440	12440	12440	0
285	20241016	155800	106685420	12440	12440	12440	12440	0
286	20241016	155700	106685420	12440	12440	12440	12440	0
287	20241016	155600	106685420	12440	12440	12440	12440	0
288	20241016	155500	106685420	12440	12440	12440	12440	0
289	20241016	155400	106685420	12440	12440	12440	12440	0
290	20241016	155300	106685420	12440	12440	12440	12440	0
291	20241016	155200	106685420	12440	12440	12440	12440	0
292	20241016	155100	106685420	12440	12440	12440	12440	0
293	20241016	155000	106685420	12440	12440	12440	12440	0
294	20241016	154900	106685420	12440	12440	12440	12440	0
295	20241016	154800	106685420	12440	12440	12440	12440	0
296	20241016	154700	106685420	12440	12440	12440	12440	0
297	20241016	154600	106685420	12440	12440	12440	12440	0
298	20241016	154500	106685420	12440	12440	12440	12440	0
299	20241016	154400	106685420	12440	12440	12440	12440	0
300	20241016	154300	106685420	12440	12440	12440	12440	0
301	20241016	154200	106685420	12440	12440	12440	12440	0
302	20241016	154100	106685420	12440	12440	12440	12440	150
303	20241016	154000	106685420	12440	12440	12440	12440	0
304	20241016	153900	106685420	12440	12440	12440	12440	0
305	20241016	153800	106685420	12440	12440	12440	12440	0
306	20241016	153700	106685420	12440	12440	12440	12440	0
307	20241016	153600	106685420	12440	12440	12440	12440	0
308	20241016	153500	106685420	12440	12440	12440	12440	0
309	20241016	153400	106685420	12440	12440	12440	12440	0
310	20241016	153300	106685420	12440	12440	12440	12440	0
311	20241016	153200	106685420	12440	12440	12440	12440	0
312	20241016	153100	106685420	12440	12440	12440	12440	0
313	20241016	153000	106685420	12440	12440	12440	12440	150
314	20241016	152900	104819420	12420	12420	12420	12420	0
315	20241016	152800	104819420	12420	12420	12420	12420	0
316	20241016	152700	104819420	12420	12420	12420	12420	0
317	20241016	152600	104819420	12420	12420	12420	12420	0
318	20241016	152500	104819420	12420	12420	12420	12420	0
319	20241016	152400	104819420	12420	12420	12420	12420	0
320	20241016	152300	104819420	12420	12420	12420	12420	0
321	20241016	152200	104819420	12420	12420	12420	12420	0
322	20241016	152100	104819420	12420	12420	12420	12420	0
323	20241016	152000	104819420	12420	12420	12420	12420	0
324	20241016	151900	104819420	12420	12420	12420	12400	36
325	20241016	151800	104372860	12410	12410	12410	12410	20
326	20241016	151700	104124660	12410	12410	12410	12400	64
327	20241016	151600	103330760	12410	12410	12410	12400	27
328	20241016	151500	102995710	12410	12410	12410	12400	15
329	20241016	151400	102809640	12400	12410	12410	12400	269
330	20241016	151300	99473980	12410	12410	12410	12410	1
331	20241016	151200	99461570	12420	12420	12420	12420	0
332	20241016	151100	99461570	12420	12420	12420	12420	0
333	20241016	151000	99461570	12420	12400	12420	12400	3
334	20241016	150900	99424330	12410	12410	12410	12400	8
335	20241016	150800	99325100	12410	12410	12410	12410	0
336	20241016	150700	99325100	12410	12410	12410	12410	2
337	20241016	150600	99300280	12410	12410	12410	12410	0
338	20241016	150500	99300280	12410	12410	12410	12410	0
339	20241016	150400	99300280	12410	12410	12410	12410	0
340	20241016	150300	99300280	12410	12410	12410	12410	0
341	20241016	150200	99300280	12410	12410	12410	12410	0
342	20241016	150100	99300280	12410	12410	12410	12410	0
343	20241016	150000	99300280	12410	12410	12410	12410	1
344	20241016	145900	99287870	12410	12410	12410	12410	0
345	20241016	145800	99287870	12410	12410	12410	12410	0
346	20241016	145700	99287870	12410	12410	12410	12410	1
347	20241016	145600	99275460	12410	12410	12410	12410	441
348	20241016	145500	93802650	12410	12410	12410	12410	7
349	20241016	145400	93715780	12410	12410	12410	12410	0
350	20241016	145300	93715780	12410	12410	12410	12410	0
351	20241016	145200	93715780	12410	12410	12410	12410	0
352	20241016	145100	93715780	12410	12410	12410	12410	80
353	20241016	145000	92722980	12400	12400	12400	12400	2
354	20241016	144900	92698180	12410	12410	12410	12410	0
355	20241016	144800	92698180	12410	12410	12410	12410	0
356	20241016	144700	92698180	12410	12410	12410	12410	0
357	20241016	144600	92698180	12410	12410	12410	12410	0
358	20241016	144500	92698180	12410	12400	12410	12400	15
359	20241016	144400	92512170	12400	12400	12400	12400	6
360	20241016	144300	92437770	12410	12410	12410	12410	0
361	20241016	144200	92437770	12410	12410	12410	12410	0
362	20241016	144100	92437770	12410	12410	12410	12410	1
363	20241016	144000	92425360	12400	12400	12400	12400	9
364	20241016	143900	92313760	12400	12400	12400	12400	0
365	20241016	143800	92313760	12400	12400	12400	12400	0
366	20241016	143700	92313760	12400	12400	12400	12400	31
367	20241016	143600	91929360	12400	12400	12400	12400	1
368	20241016	143500	91916960	12400	12400	12400	12400	1
369	20241016	143400	91904560	12410	12410	12410	12410	0
370	20241016	143300	91904560	12410	12410	12410	12410	0
371	20241016	143200	91904560	12410	12410	12410	12410	4
372	20241016	143100	91854920	12400	12400	12400	12400	0
373	20241016	143000	91854920	12400	12400	12400	12400	2
374	20241016	142900	91830120	12410	12410	12410	12410	0
375	20241016	142800	91830120	12410	12410	12410	12410	0
376	20241016	142700	91830120	12410	12410	12410	12410	0
377	20241016	142600	91830120	12410	12410	12410	12410	0
378	20241016	142500	91830120	12410	12410	12410	12410	0
379	20241016	142400	91830120	12410	12400	12410	12400	148
380	20241016	142300	89994910	12410	12410	12410	12410	1
381	20241016	142200	89982500	12410	12410	12410	12410	0
382	20241016	142100	89982500	12410	12410	12410	12410	0
383	20241016	142000	89982500	12410	12410	12410	12410	0
384	20241016	141900	89982500	12410	12410	12410	12410	0
385	20241016	141800	89982500	12410	12410	12410	12410	0
386	20241016	141700	89982500	12410	12410	12410	12410	50
387	20241016	141600	89362000	12410	12410	12410	12410	0
388	20241016	141500	89362000	12410	12410	12410	12410	0
389	20241016	141400	89362000	12410	12410	12410	12410	0
390	20241016	141300	89362000	12410	12410	12410	12410	1
391	20241016	141200	89349590	12400	12400	12400	12400	21
392	20241016	141100	89089190	12410	12410	12410	12410	2
393	20241016	141000	89064370	12400	12400	12400	12400	2
394	20241016	140900	89039570	12410	12410	12410	12410	0
395	20241016	140800	89039570	12410	12410	12410	12410	0
396	20241016	140700	89039570	12410	12410	12410	12410	0
397	20241016	140600	89039570	12410	12410	12410	12410	1
398	20241016	140500	89027160	12400	12410	12410	12400	12
399	20241016	140400	88878350	12400	12400	12400	12400	0
400	20241016	140300	88878350	12400	12400	12400	12400	0
401	20241016	140200	88878350	12400	12400	12400	12400	1
402	20241016	140100	88865950	12400	12400	12400	12400	0
403	20241016	140000	88865950	12400	12400	12400	12400	0
404	20241016	135900	88865950	12400	12400	12400	12400	0
405	20241016	135800	88865950	12400	12400	12400	12400	51
406	20241016	135700	88233550	12400	12400	12400	12400	212
407	20241016	135600	85604750	12410	12410	12410	12410	0
408	20241016	135500	85604750	12410	12410	12410	12410	0
409	20241016	135400	85604750	12410	12410	12410	12410	0
410	20241016	135300	85604750	12410	12410	12410	12410	0
411	20241016	135200	85604750	12410	12410	12410	12410	0
412	20241016	135100	85604750	12410	12410	12410	12410	0
413	20241016	135000	85604750	12410	12410	12410	12410	0
414	20241016	134900	85604750	12410	12410	12410	12410	0
415	20241016	134800	85604750	12410	12410	12410	12410	0
416	20241016	134700	85604750	12410	12410	12410	12410	1
417	20241016	134600	85592340	12410	12410	12410	12410	1
418	20241016	134500	85579930	12400	12400	12400	12400	0
419	20241016	134400	85579930	12400	12400	12400	12400	2
420	20241016	134300	85555130	12410	12410	12410	12410	2
421	20241016	134200	85530310	12410	12410	12410	12410	2
422	20241016	134100	85505490	12410	12410	12410	12410	0
423	20241016	134000	85505490	12410	12410	12410	12410	0
424	20241016	133900	85505490	12410	12410	12410	12410	10
425	20241016	133800	85381390	12400	12400	12400	12400	0
426	20241016	133700	85381390	12400	12400	12400	12400	0
427	20241016	133600	85381390	12400	12410	12410	12400	126
428	20241016	133500	83818190	12410	12410	12410	12410	0
429	20241016	133400	83818190	12410	12410	12410	12410	0
430	20241016	133300	83818190	12410	12410	12410	12410	0
431	20241016	133200	83818190	12410	12410	12410	12410	0
432	20241016	133100	83818190	12410	12410	12410	12410	80
433	20241016	133000	82825390	12410	12410	12410	12410	0
434	20241016	132900	82825390	12410	12410	12410	12410	0
435	20241016	132800	82825390	12410	12410	12410	12410	0
436	20241016	132700	82825390	12410	12410	12410	12410	8
437	20241016	132600	82726110	12410	12410	12410	12410	6
438	20241016	132500	82651650	12410	12410	12410	12410	0
439	20241016	132400	82651650	12410	12410	12410	12410	0
440	20241016	132300	82651650	12410	12410	12410	12410	0
441	20241016	132200	82651650	12410	12410	12410	12410	0
442	20241016	132100	82651650	12410	12410	12410	12410	0
443	20241016	132000	82651650	12410	12410	12410	12410	1
444	20241016	131900	82639240	12410	12410	12410	12410	0
445	20241016	131800	82639240	12410	12410	12410	12410	1
446	20241016	131700	82626830	12400	12400	12400	12400	0
447	20241016	131600	82626830	12400	12400	12400	12400	0
448	20241016	131500	82626830	12400	12400	12400	12400	50
449	20241016	131400	82006830	12410	12410	12410	12410	0
450	20241016	131300	82006830	12410	12410	12410	12410	0
451	20241016	131200	82006830	12410	12410	12410	12410	0
452	20241016	131100	82006830	12410	12410	12410	12410	0
453	20241016	131000	82006830	12410	12410	12410	12410	0
454	20241016	130900	82006830	12410	12410	12410	12410	10
455	20241016	130800	81882730	12400	12400	12400	12400	0
456	20241016	130700	81882730	12400	12400	12400	12400	0
457	20241016	130600	81882730	12400	12400	12400	12400	50
458	20241016	130500	81262730	12400	12400	12400	12400	50
459	20241016	130400	80642730	12400	12410	12410	12400	119
460	20241016	130300	79166400	12420	12420	12420	12420	134
461	20241016	130200	77502120	12430	12440	12440	12430	388
462	20241016	130100	72675720	12440	12440	12440	12440	0
463	20241016	130000	72675720	12440	12440	12440	12440	0
464	20241016	125900	72675720	12440	12440	12440	12440	0
465	20241016	125800	72675720	12440	12440	12440	12440	10
466	20241016	125700	72551320	12430	12430	12430	12430	0
467	20241016	125600	72551320	12430	12430	12430	12430	0
468	20241016	125500	72551320	12430	12430	12430	12430	0
469	20241016	125400	72551320	12430	12430	12430	12430	0
470	20241016	125300	72551320	12430	12430	12430	12430	0
471	20241016	125200	72551320	12430	12430	12430	12430	17
472	20241016	125100	72340010	12430	12430	12430	12420	29
473	20241016	125000	71979650	12430	12430	12430	12430	293
474	20241016	124900	68337660	12440	12430	12440	12430	2
475	20241016	124800	68312790	12430	12430	12430	12430	1
476	20241016	124700	68300360	12440	12430	12440	12430	15
477	20241016	124600	68113900	12410	12410	12410	12410	0
478	20241016	124500	68113900	12410	12410	12410	12410	0
479	20241016	124400	68113900	12410	12420	12420	12410	83
480	20241016	124300	67083800	12430	12430	12430	12430	0
481	20241016	124200	67083800	12430	12430	12430	12430	0
482	20241016	124100	67083800	12430	12430	12430	12430	0
483	20241016	124000	67083800	12430	12430	12430	12430	0
484	20241016	123900	67083800	12430	12430	12430	12430	0
485	20241016	123800	67083800	12430	12430	12430	12430	0
486	20241016	123700	67083800	12430	12430	12430	12430	0
487	20241016	123600	67083800	12430	12430	12430	12430	0
488	20241016	123500	67083800	12430	12430	12430	12430	0
489	20241016	123400	67083800	12430	12430	12430	12430	0
490	20241016	123300	67083800	12430	12430	12430	12430	1
491	20241016	123200	67071370	12430	12430	12430	12430	0
492	20241016	123100	67071370	12430	12430	12430	12430	12
493	20241016	123000	66922210	12430	12430	12430	12430	0
494	20241016	122900	66922210	12430	12430	12430	12430	0
495	20241016	122800	66922210	12430	12430	12430	12430	0
496	20241016	122700	66922210	12430	12430	12430	12430	28
497	20241016	122600	66574170	12430	12430	12430	12430	0
498	20241016	122500	66574170	12430	12430	12430	12430	0
499	20241016	122400	66574170	12430	12430	12430	12430	0
500	20241016	122300	66574170	12430	12430	12430	12430	18
501	20241016	122200	66350430	12420	12420	12420	12420	0
502	20241016	122100	66350430	12420	12420	12420	12420	0
503	20241016	122000	66350430	12420	12420	12420	12420	0
504	20241016	121900	66350430	12420	12420	12420	12420	0
505	20241016	121800	66350430	12420	12420	12420	12420	0
506	20241016	121700	66350430	12420	12420	12420	12420	0
507	20241016	121600	66350430	12420	12420	12420	12420	0
508	20241016	121500	66350430	12420	12420	12420	12420	0
509	20241016	121400	66350430	12420	12420	12420	12420	1
510	20241016	121300	66338010	12410	12410	12410	12410	0
511	20241016	121200	66338010	12410	12410	12410	12410	0
512	20241016	121100	66338010	12410	12410	12410	12410	0
513	20241016	121000	66338010	12410	12410	12410	12410	0
514	20241016	120900	66338010	12410	12410	12410	12410	0
515	20241016	120800	66338010	12410	12410	12410	12410	0
516	20241016	120700	66338010	12410	12410	12410	12410	0
517	20241016	120600	66338010	12410	12410	12410	12410	67
518	20241016	120500	65506540	12410	12410	12410	12410	2
519	20241016	120400	65481720	12400	12400	12400	12400	0
520	20241016	120300	65481720	12400	12400	12400	12400	0
521	20241016	120200	65481720	12400	12400	12400	12400	49
522	20241016	120100	64874120	12400	12400	12400	12400	363
523	20241016	120000	60372920	12400	12400	12400	12400	154
524	20241016	115900	58463320	12400	12410	12410	12400	74
525	20241016	115800	57545480	12410	12410	12410	12410	2
526	20241016	115700	57520660	12410	12410	12410	12410	93
527	20241016	115600	56366530	12410	12420	12420	12410	363
528	20241016	115500	51858710	12430	12430	12430	12430	0
529	20241016	115400	51858710	12430	12430	12430	12430	0
530	20241016	115300	51858710	12430	12430	12430	12430	0
531	20241016	115200	51858710	12430	12430	12430	12430	0
532	20241016	115100	51858710	12430	12430	12430	12430	0
533	20241016	115000	51858710	12430	12430	12430	12430	0
534	20241016	114900	51858710	12430	12430	12430	12430	98
535	20241016	114800	50640570	12430	12430	12430	12430	0
536	20241016	114700	50640570	12430	12430	12430	12430	0
537	20241016	114600	50640570	12430	12430	12430	12430	50
538	20241016	114500	50019070	12430	12430	12430	12430	0
539	20241016	114400	50019070	12430	12430	12430	12430	0
540	20241016	114300	50019070	12430	12430	12430	12430	0
541	20241016	114200	50019070	12430	12430	12430	12430	0
542	20241016	114100	50019070	12430	12430	12430	12430	0
543	20241016	114000	50019070	12430	12430	12430	12430	14
544	20241016	113900	49845050	12430	12430	12430	12430	0
545	20241016	113800	49845050	12430	12430	12430	12430	0
546	20241016	113700	49845050	12430	12430	12430	12430	29
547	20241016	113600	49484580	12420	12420	12420	12420	10
548	20241016	113500	49360380	12430	12430	12430	12430	0
549	20241016	113400	49360380	12430	12430	12430	12430	20
550	20241016	113300	49111780	12430	12430	12430	12430	3
551	20241016	113200	49074490	12440	12440	12440	12440	0
552	20241016	113100	49074490	12440	12440	12440	12440	0
553	20241016	113000	49074490	12440	12440	12440	12440	0
554	20241016	112900	49074490	12440	12440	12440	12440	87
555	20241016	112800	47992210	12450	12450	12450	12450	0
556	20241016	112700	47992210	12450	12450	12450	12450	0
557	20241016	112600	47992210	12450	12450	12450	12450	0
558	20241016	112500	47992210	12450	12450	12450	12450	0
559	20241016	112400	47992210	12450	12450	12450	12450	0
560	20241016	112300	47992210	12450	12450	12450	12450	0
561	20241016	112200	47992210	12450	12450	12450	12450	0
562	20241016	112100	47992210	12450	12450	12450	12450	0
563	20241016	112000	47992210	12450	12450	12450	12450	0
564	20241016	111900	47992210	12450	12450	12450	12450	2
565	20241016	111800	47967310	12430	12430	12430	12430	0
566	20241016	111700	47967310	12430	12430	12430	12430	0
567	20241016	111600	47967310	12430	12430	12430	12430	0
568	20241016	111500	47967310	12430	12430	12430	12430	7
569	20241016	111400	47880300	12430	12460	12460	12430	577
570	20241016	111300	40693120	12470	12470	12470	12470	5
571	20241016	111200	40630770	12470	12470	12470	12470	2
572	20241016	111100	40605830	12470	12470	12470	12470	0
573	20241016	111000	40605830	12470	12470	12470	12470	71
574	20241016	110900	39720460	12470	12470	12470	12470	1
575	20241016	110800	39707990	12470	12470	12470	12470	0
576	20241016	110700	39707990	12470	12470	12470	12470	0
577	20241016	110600	39707990	12470	12470	12470	12470	13
578	20241016	110500	39545880	12480	12480	12480	12480	0
579	20241016	110400	39545880	12480	12480	12480	12480	0
580	20241016	110300	39545880	12480	12480	12480	12480	0
581	20241016	110200	39545880	12480	12480	12480	12480	0
582	20241016	110100	39545880	12480	12480	12480	12480	0
583	20241016	110000	39545880	12480	12480	12480	12480	0
584	20241016	105900	39545880	12480	12480	12480	12480	0
585	20241016	105800	39545880	12480	12480	12480	12480	0
586	20241016	105700	39545880	12480	12480	12480	12480	0
587	20241016	105600	39545880	12480	12480	12480	12480	2
588	20241016	105500	39520920	12490	12490	12490	12490	0
589	20241016	105400	39520920	12490	12490	12490	12490	0
590	20241016	105300	39520920	12490	12490	12490	12490	0
591	20241016	105200	39520920	12490	12490	12490	12490	0
592	20241016	105100	39520920	12490	12490	12490	12490	0
593	20241016	105000	39520920	12490	12490	12490	12490	0
594	20241016	104900	39520920	12490	12490	12490	12490	0
595	20241016	104800	39520920	12490	12460	12500	12460	21
596	20241016	104700	39258980	12430	12480	12480	12430	907
597	20241016	104600	27961110	12490	12490	12490	12490	0
598	20241016	104500	27961110	12490	12480	12490	12480	42
599	20241016	104400	27436560	12490	12490	12490	12490	0
600	20241016	104300	27436560	12490	12490	12490	12490	0
601	20241016	104200	27436560	12490	12490	12490	12490	0
602	20241016	104100	27436560	12490	12490	12490	12490	0
603	20241016	104000	27436560	12490	12490	12490	12490	0
604	20241016	103900	27436560	12490	12490	12490	12490	0
605	20241016	103800	27436560	12490	12490	12490	12490	0
606	20241016	103700	27436560	12490	12490	12490	12490	0
607	20241016	103600	27436560	12490	12490	12490	12490	0
608	20241016	103500	27436560	12490	12490	12490	12490	1
609	20241016	103400	27424070	12460	12460	12460	12460	1
610	20241016	103300	27411610	12460	12460	12460	12460	0
611	20241016	103200	27411610	12460	12460	12460	12460	1
612	20241016	103100	27399150	12460	12460	12460	12460	10
613	20241016	103000	27274550	12460	12460	12460	12460	3
614	20241016	102900	27237170	12490	12490	12490	12490	0
615	20241016	102800	27237170	12490	12490	12490	12490	0
616	20241016	102700	27237170	12490	12490	12490	12490	0
617	20241016	102600	27237170	12490	12490	12490	12490	0
618	20241016	102500	27237170	12490	12470	12490	12470	17
619	20241016	102400	27024880	12470	12470	12470	12470	0
620	20241016	102300	27024880	12470	12470	12470	12470	0
621	20241016	102200	27024880	12470	12470	12470	12470	0
622	20241016	102100	27024880	12470	12470	12470	12470	0
623	20241016	102000	27024880	12470	12470	12470	12470	0
624	20241016	101900	27024880	12470	12470	12470	12470	0
625	20241016	101800	27024880	12470	12470	12470	12470	1
626	20241016	101700	27012410	12460	12460	12460	12460	0
627	20241016	101600	27012410	12460	12470	12470	12460	313
628	20241016	101500	23111380	12490	12490	12490	12490	0
629	20241016	101400	23111380	12490	12490	12490	12490	1
630	20241016	101300	23098890	12490	12490	12490	12490	0
631	20241016	101200	23098890	12490	12490	12490	12490	0
632	20241016	101100	23098890	12490	12490	12490	12490	0
633	20241016	101000	23098890	12490	12490	12490	12490	0
634	20241016	100900	23098890	12490	12490	12490	12490	0
635	20241016	100800	23098890	12490	12490	12490	12490	0
636	20241016	100700	23098890	12490	12490	12490	12490	0
637	20241016	100600	23098890	12490	12490	12490	12490	0
638	20241016	100500	23098890	12490	12490	12490	12490	0
639	20241016	100400	23098890	12490	12490	12490	12490	0
640	20241016	100300	23098890	12490	12490	12490	12490	0
641	20241016	100200	23098890	12490	12490	12490	12490	1
642	20241016	100100	23086400	12470	12470	12470	12470	0
643	20241016	100000	23086400	12470	12470	12470	12470	0
644	20241016	095900	23086400	12470	12470	12470	12470	0
645	20241016	095800	23086400	12470	12470	12470	12470	0
646	20241016	095700	23086400	12470	12470	12470	12470	0
647	20241016	095600	23086400	12470	12470	12470	12470	0
648	20241016	095500	23086400	12470	12490	12490	12470	182
649	20241016	095400	20815230	12490	12490	12490	12490	0
650	20241016	095300	20815230	12490	12490	12490	12490	0
651	20241016	095200	20815230	12490	12490	12490	12490	0
652	20241016	095100	20815230	12490	12490	12490	12490	0
653	20241016	095000	20815230	12490	12490	12490	12490	0
654	20241016	094900	20815230	12490	12490	12490	12490	0
655	20241016	094800	20815230	12490	12490	12490	12490	0
656	20241016	094700	20815230	12490	12490	12490	12490	11
657	20241016	094600	20677840	12480	12480	12480	12480	0
658	20241016	094500	20677840	12480	12480	12480	12480	166
659	20241016	094400	18606160	12480	12480	12480	12480	0
660	20241016	094300	18606160	12480	12470	12480	12470	14
661	20241016	094200	18431560	12480	12480	12480	12480	0
662	20241016	094100	18431560	12480	12480	12480	12480	1
663	20241016	094000	18419080	12480	12480	12480	12480	0
664	20241016	093900	18419080	12480	12480	12480	12480	0
665	20241016	093800	18419080	12480	12480	12480	12480	0
666	20241016	093700	18419080	12480	12480	12480	12480	2
667	20241016	093600	18394120	12470	12470	12470	12470	0
668	20241016	093500	18394120	12470	12470	12470	12470	0
669	20241016	093400	18394120	12470	12470	12470	12470	0
670	20241016	093300	18394120	12470	12470	12470	12470	0
671	20241016	093200	18394120	12470	12470	12470	12470	25
672	20241016	093100	18082370	12480	12480	12480	12480	0
673	20241016	093000	18082370	12480	12480	12480	12480	0
674	20241016	092900	18082370	12480	12480	12480	12480	0
675	20241016	092800	18082370	12480	12480	12480	12480	0
676	20241016	092700	18082370	12480	12480	12480	12480	0
677	20241016	092600	18082370	12480	12480	12480	12480	32
678	20241016	092500	17683010	12470	12470	12470	12470	228
679	20241016	092400	14839850	12470	12470	12470	12470	185
680	20241016	092300	12532900	12480	12480	12480	12480	32
681	20241016	092200	12133540	12480	12480	12480	12450	43
682	20241016	092100	11597140	12450	12450	12450	12450	0
683	20241016	092000	11597140	12450	12450	12450	12450	0
684	20241016	091900	11597140	12450	12450	12450	12450	0
685	20241016	091800	11597140	12450	12450	12450	12450	0
686	20241016	091700	11597140	12450	12450	12450	12450	252
687	20241016	091600	8459740	12450	12450	12450	12450	0
688	20241016	091500	8459740	12450	12450	12450	12450	0
689	20241016	091400	8459740	12450	12460	12480	12440	424
690	20241016	091300	3179450	12460	12460	12460	12460	0
691	20241016	091200	3179450	12460	12460	12460	12460	1
692	20241016	091100	3166990	12460	12460	12460	12460	0
693	20241016	091000	3166990	12460	12460	12460	12460	1
694	20241016	090900	3154530	12450	12450	12450	12450	0
695	20241016	090800	3154530	12450	12450	12450	12450	0
696	20241016	090700	3154530	12450	12500	12500	12450	236
697	20241016	090600	212110	12500	12500	12500	12500	0
698	20241016	090500	212110	12500	12500	12500	12500	0
699	20241016	090400	212110	12500	12500	12500	12500	0
700	20241016	090300	212110	12500	12510	12510	12500	3
701	20241016	090200	174590	12480	12480	12480	12480	1
702	20241016	090100	162110	12470	12470	12470	12470	0
703	20241016	090000	162110	12470	12470	12470	12470	13