KissMeData/094280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200800	206347340	12390	12390	12390	12390	9
3	20241022	200700	206347340	12390	12390	12390	12390	0
4	20241022	200600	206347340	12390	12390	12390	12390	0
5	20241022	200500	206347340	12390	12390	12390	12390	0
6	20241022	200400	206347340	12390	12390	12390	12390	0
7	20241022	200300	206347340	12390	12390	12390	12390	0
8	20241022	200200	206347340	12390	12390	12390	12390	0
9	20241022	200100	206347340	12390	12390	12390	12390	0
10	20241022	200000	206347340	12390	12390	12390	12390	0
11	20241022	195900	206347340	12390	12390	12390	12390	0
12	20241022	195800	206347340	12390	12390	12390	12390	0
13	20241022	195700	206347340	12390	12390	12390	12390	0
14	20241022	195600	206347340	12390	12390	12390	12390	0
15	20241022	195500	206347340	12390	12390	12390	12390	0
16	20241022	195400	206347340	12390	12390	12390	12390	0
17	20241022	195300	206347340	12390	12390	12390	12390	0
18	20241022	195200	206347340	12390	12390	12390	12390	0
19	20241022	195100	206347340	12390	12390	12390	12390	0
20	20241022	195000	206347340	12390	12390	12390	12390	0
21	20241022	194900	206347340	12390	12390	12390	12390	0
22	20241022	194800	206347340	12390	12390	12390	12390	0
23	20241022	194700	206347340	12390	12390	12390	12390	0
24	20241022	194600	206347340	12390	12390	12390	12390	0
25	20241022	194500	206347340	12390	12390	12390	12390	0
26	20241022	194400	206347340	12390	12390	12390	12390	0
27	20241022	194300	206347340	12390	12390	12390	12390	0
28	20241022	194200	206347340	12390	12390	12390	12390	0
29	20241022	194100	206347340	12390	12390	12390	12390	0
30	20241022	194000	206347340	12390	12390	12390	12390	0
31	20241022	193900	206347340	12390	12390	12390	12390	0
32	20241022	193800	206347340	12390	12390	12390	12390	9
33	20241022	193700	206347340	12390	12390	12390	12390	0
34	20241022	193600	206347340	12390	12390	12390	12390	0
35	20241022	193500	206347340	12390	12390	12390	12390	0
36	20241022	193400	206347340	12390	12390	12390	12390	0
37	20241022	193300	206347340	12390	12390	12390	12390	0
38	20241022	193200	206347340	12390	12390	12390	12390	0
39	20241022	193100	206347340	12390	12390	12390	12390	0
40	20241022	193000	206347340	12390	12390	12390	12390	0
41	20241022	192900	206347340	12390	12390	12390	12390	0
42	20241022	192800	206347340	12390	12390	12390	12390	0
43	20241022	192700	206347340	12390	12390	12390	12390	0
44	20241022	192600	206347340	12390	12390	12390	12390	0
45	20241022	192500	206347340	12390	12390	12390	12390	0
46	20241022	192400	206347340	12390	12390	12390	12390	0
47	20241022	192300	206347340	12390	12390	12390	12390	0
48	20241022	192200	206347340	12390	12390	12390	12390	0
49	20241022	192100	206347340	12390	12390	12390	12390	0
50	20241022	192000	206347340	12390	12390	12390	12390	0
51	20241022	191900	206347340	12390	12390	12390	12390	0
52	20241022	191800	206347340	12390	12390	12390	12390	0
53	20241022	191700	206347340	12390	12390	12390	12390	0
54	20241022	191600	206347340	12390	12390	12390	12390	0
55	20241022	191500	206347340	12390	12390	12390	12390	0
56	20241022	191400	206347340	12390	12390	12390	12390	0
57	20241022	191300	206347340	12390	12390	12390	12390	0
58	20241022	191200	206347340	12390	12390	12390	12390	0
59	20241022	191100	206347340	12390	12390	12390	12390	0
60	20241022	191000	206347340	12390	12390	12390	12390	0
61	20241022	190900	206347340	12390	12390	12390	12390	0
62	20241022	190800	206347340	12390	12390	12390	12390	9
63	20241022	190700	206347340	12390	12390	12390	12390	0
64	20241022	190600	206347340	12390	12390	12390	12390	0
65	20241022	190500	206347340	12390	12390	12390	12390	0
66	20241022	190400	206347340	12390	12390	12390	12390	0
67	20241022	190300	206347340	12390	12390	12390	12390	0
68	20241022	190200	206347340	12390	12390	12390	12390	0
69	20241022	190100	206347340	12390	12390	12390	12390	0
70	20241022	190000	206347340	12390	12390	12390	12390	0
71	20241022	185900	206347340	12390	12390	12390	12390	0
72	20241022	185800	206347340	12390	12390	12390	12390	0
73	20241022	185700	206347340	12390	12390	12390	12390	0
74	20241022	185600	206347340	12390	12390	12390	12390	0
75	20241022	185500	206347340	12390	12390	12390	12390	0
76	20241022	185400	206347340	12390	12390	12390	12390	0
77	20241022	185300	206347340	12390	12390	12390	12390	0
78	20241022	185200	206347340	12390	12390	12390	12390	0
79	20241022	185100	206347340	12390	12390	12390	12390	0
80	20241022	185000	206347340	12390	12390	12390	12390	0
81	20241022	184900	206347340	12390	12390	12390	12390	0
82	20241022	184800	206347340	12390	12390	12390	12390	0
83	20241022	184700	206347340	12390	12390	12390	12390	0
84	20241022	184600	206347340	12390	12390	12390	12390	0
85	20241022	184500	206347340	12390	12390	12390	12390	0
86	20241022	184400	206347340	12390	12390	12390	12390	0
87	20241022	184300	206347340	12390	12390	12390	12390	0
88	20241022	184200	206347340	12390	12390	12390	12390	0
89	20241022	184100	206347340	12390	12390	12390	12390	0
90	20241022	184000	206347340	12390	12390	12390	12390	0
91	20241022	183900	206347340	12390	12390	12390	12390	0
92	20241022	183800	206347340	12390	12390	12390	12390	9
93	20241022	183700	206347340	12390	12390	12390	12390	0
94	20241022	183600	206347340	12390	12390	12390	12390	0
95	20241022	183500	206347340	12390	12390	12390	12390	0
96	20241022	183400	206347340	12390	12390	12390	12390	0
97	20241022	183300	206347340	12390	12390	12390	12390	0
98	20241022	183200	206347340	12390	12390	12390	12390	0
99	20241022	183100	206347340	12390	12390	12390	12390	0
100	20241022	183000	206347340	12390	12390	12390	12390	0
101	20241022	182900	206347340	12390	12390	12390	12390	0
102	20241022	182800	206347340	12390	12390	12390	12390	0
103	20241022	182700	206347340	12390	12390	12390	12390	0
104	20241022	182600	206347340	12390	12390	12390	12390	0
105	20241022	182500	206347340	12390	12390	12390	12390	0
106	20241022	182400	206347340	12390	12390	12390	12390	0
107	20241022	182300	206347340	12390	12390	12390	12390	0
108	20241022	182200	206347340	12390	12390	12390	12390	0
109	20241022	182100	206347340	12390	12390	12390	12390	0
110	20241022	182000	206347340	12390	12390	12390	12390	0
111	20241022	181900	206347340	12390	12390	12390	12390	0
112	20241022	181800	206347340	12390	12390	12390	12390	0
113	20241022	181700	206347340	12390	12390	12390	12390	0
114	20241022	181600	206347340	12390	12390	12390	12390	0
115	20241022	181500	206347340	12390	12390	12390	12390	0
116	20241022	181400	206347340	12390	12390	12390	12390	0
117	20241022	181300	206347340	12390	12390	12390	12390	0
118	20241022	181200	206347340	12390	12390	12390	12390	0
119	20241022	181100	206347340	12390	12390	12390	12390	0
120	20241022	181000	206347340	12390	12390	12390	12390	0
121	20241022	180900	206347340	12390	12390	12390	12390	0
122	20241022	180800	206347340	12390	12390	12390	12390	9
123	20241022	180700	206347340	12390	12390	12390	12390	0
124	20241022	180600	206347340	12390	12390	12390	12390	0
125	20241022	180500	206347340	12390	12390	12390	12390	0
126	20241022	180400	206347340	12390	12390	12390	12390	0
127	20241022	180300	206347340	12390	12390	12390	12390	0
128	20241022	180200	206347340	12390	12390	12390	12390	0
129	20241022	180100	206347340	12390	12390	12390	12390	0
130	20241022	180000	206347340	12390	12390	12390	12390	0
131	20241022	175900	206347340	12390	12390	12390	12390	0
132	20241022	175800	206347340	12390	12390	12390	12390	0
133	20241022	175700	206347340	12390	12390	12390	12390	0
134	20241022	175600	206347340	12390	12390	12390	12390	0
135	20241022	175500	206347340	12390	12390	12390	12390	0
136	20241022	175400	206347340	12390	12390	12390	12390	0
137	20241022	175300	206347340	12390	12390	12390	12390	0
138	20241022	175200	206347340	12390	12390	12390	12390	0
139	20241022	175100	206347340	12390	12390	12390	12390	0
140	20241022	175000	206347340	12390	12390	12390	12390	0
141	20241022	174900	206347340	12390	12390	12390	12390	0
142	20241022	174800	206347340	12390	12390	12390	12390	0
143	20241022	174700	206347340	12390	12390	12390	12390	0
144	20241022	174600	206347340	12390	12390	12390	12390	0
145	20241022	174500	206347340	12390	12390	12390	12390	0
146	20241022	174400	206347340	12390	12390	12390	12390	0
147	20241022	174300	206347340	12390	12390	12390	12390	0
148	20241022	174200	206347340	12390	12390	12390	12390	0
149	20241022	174100	206347340	12390	12390	12390	12390	0
150	20241022	174000	206347340	12390	12390	12390	12390	0
151	20241022	173900	206347340	12390	12390	12390	12390	0
152	20241022	173800	206347340	12390	12390	12390	12390	9
153	20241022	173700	206347340	12390	12390	12390	12390	0
154	20241022	173600	206347340	12390	12390	12390	12390	0
155	20241022	173500	206347340	12390	12390	12390	12390	0
156	20241022	173400	206347340	12390	12390	12390	12390	0
157	20241022	173300	206347340	12390	12390	12390	12390	0
158	20241022	173200	206347340	12390	12390	12390	12390	0
159	20241022	173100	206347340	12390	12390	12390	12390	0
160	20241022	173000	206347340	12390	12390	12390	12390	0
161	20241022	172900	206347340	12390	12390	12390	12390	0
162	20241022	172800	206347340	12390	12390	12390	12390	0
163	20241022	172700	206347340	12390	12390	12390	12390	0
164	20241022	172600	206347340	12390	12390	12390	12390	0
165	20241022	172500	206347340	12390	12390	12390	12390	0
166	20241022	172400	206347340	12390	12390	12390	12390	0
167	20241022	172300	206347340	12390	12390	12390	12390	0
168	20241022	172200	206347340	12390	12390	12390	12390	0
169	20241022	172100	206347340	12390	12390	12390	12390	0
170	20241022	172000	206347340	12390	12390	12390	12390	0
171	20241022	171900	206347340	12390	12390	12390	12390	0
172	20241022	171800	206347340	12390	12390	12390	12390	0
173	20241022	171700	206347340	12390	12390	12390	12390	0
174	20241022	171600	206347340	12390	12390	12390	12390	0
175	20241022	171500	206347340	12390	12390	12390	12390	0
176	20241022	171400	206347340	12390	12390	12390	12390	0
177	20241022	171300	206347340	12390	12390	12390	12390	0
178	20241022	171200	206347340	12390	12390	12390	12390	0
179	20241022	171100	206347340	12390	12390	12390	12390	0
180	20241022	171000	206347340	12390	12390	12390	12390	0
181	20241022	170900	206347340	12390	12390	12390	12390	0
182	20241022	170800	206347340	12390	12390	12390	12390	9
183	20241022	170700	206347340	12390	12390	12390	12390	0
184	20241022	170600	206347340	12390	12390	12390	12390	0
185	20241022	170500	206347340	12390	12390	12390	12390	0
186	20241022	170400	206347340	12390	12390	12390	12390	0
187	20241022	170300	206347340	12390	12390	12390	12390	0
188	20241022	170200	206347340	12390	12390	12390	12390	0
189	20241022	170100	206347340	12390	12390	12390	12390	0
190	20241022	170000	206347340	12390	12390	12390	12390	0
191	20241022	165900	206347340	12390	12390	12390	12390	0
192	20241022	165800	206347340	12390	12390	12390	12390	0
193	20241022	165700	206347340	12390	12390	12390	12390	0
194	20241022	165600	206347340	12390	12390	12390	12390	0
195	20241022	165500	206347340	12390	12390	12390	12390	0
196	20241022	165400	206347340	12390	12390	12390	12390	0
197	20241022	165300	206347340	12390	12390	12390	12390	0
198	20241022	165200	206347340	12390	12390	12390	12390	0
199	20241022	165100	206347340	12390	12390	12390	12390	0
200	20241022	165000	206347340	12390	12390	12390	12390	0
201	20241022	164900	206347340	12390	12390	12390	12390	0
202	20241022	164800	206347340	12390	12390	12390	12390	0
203	20241022	164700	206347340	12390	12390	12390	12390	0
204	20241022	164600	206347340	12390	12390	12390	12390	0
205	20241022	164500	206347340	12390	12390	12390	12390	0
206	20241022	164400	206347340	12390	12390	12390	12390	0
207	20241022	164300	206347340	12390	12390	12390	12390	0
208	20241022	164200	206347340	12390	12390	12390	12390	0
209	20241022	164100	206347340	12390	12390	12390	12390	0
210	20241022	164000	206347340	12390	12390	12390	12390	0
211	20241022	163900	206347340	12390	12390	12390	12390	0
212	20241022	163800	206347340	12390	12390	12390	12390	9
213	20241022	163700	206347340	12390	12390	12390	12390	0
214	20241022	163600	206347340	12390	12390	12390	12390	0
215	20241022	163500	206347340	12390	12390	12390	12390	0
216	20241022	163400	206347340	12390	12390	12390	12390	0
217	20241022	163300	206347340	12390	12390	12390	12390	0
218	20241022	163200	206347340	12390	12390	12390	12390	0
219	20241022	163100	206347340	12390	12390	12390	12390	0
220	20241022	163000	206347340	12390	12390	12390	12390	0
221	20241022	162900	206347340	12390	12390	12390	12390	0
222	20241022	162800	206347340	12390	12390	12390	12390	0
223	20241022	162700	206347340	12390	12390	12390	12390	0
224	20241022	162600	206347340	12390	12390	12390	12390	0
225	20241022	162500	206347340	12390	12390	12390	12390	0
226	20241022	162400	206347340	12390	12390	12390	12390	0
227	20241022	162300	206347340	12390	12390	12390	12390	0
228	20241022	162200	206347340	12390	12390	12390	12390	0
229	20241022	162100	206347340	12390	12390	12390	12390	0
230	20241022	162000	206347340	12390	12390	12390	12390	0
231	20241022	161900	206347340	12390	12390	12390	12390	0
232	20241022	161800	206347340	12390	12390	12390	12390	0
233	20241022	161700	206347340	12390	12390	12390	12390	0
234	20241022	161600	206347340	12390	12390	12390	12390	0
235	20241022	161500	206347340	12390	12390	12390	12390	0
236	20241022	161400	206347340	12390	12390	12390	12390	0
237	20241022	161300	206347340	12390	12390	12390	12390	0
238	20241022	161200	206347340	12390	12390	12390	12390	0
239	20241022	161100	206347340	12390	12390	12390	12390	0
240	20241022	161000	206347340	12390	12390	12390	12390	0
241	20241022	160900	206347340	12390	12390	12390	12390	0
242	20241022	160800	206347340	12390	12390	12390	12390	9
243	20241022	160700	206347340	12390	12390	12390	12390	0
244	20241022	160600	206347340	12390	12390	12390	12390	0
245	20241022	160500	206347340	12390	12390	12390	12390	0
246	20241022	160400	206347340	12390	12390	12390	12390	0
247	20241022	160300	206347340	12390	12390	12390	12390	0
248	20241022	160200	206347340	12390	12390	12390	12390	0
249	20241022	160100	206347340	12390	12390	12390	12390	0
250	20241022	160000	206347340	12390	12390	12390	12390	0
251	20241022	155900	206347340	12390	12390	12390	12390	0
252	20241022	155800	206347340	12390	12390	12390	12390	0
253	20241022	155700	206347340	12390	12390	12390	12390	0
254	20241022	155600	206347340	12390	12390	12390	12390	0
255	20241022	155500	206347340	12390	12390	12390	12390	0
256	20241022	155400	206347340	12390	12390	12390	12390	0
257	20241022	155300	206347340	12390	12390	12390	12390	0
258	20241022	155200	206347340	12390	12390	12390	12390	0
259	20241022	155100	206347340	12390	12390	12390	12390	0
260	20241022	155000	206347340	12390	12390	12390	12390	0
261	20241022	154900	206347340	12390	12390	12390	12390	0
262	20241022	154800	206347340	12390	12390	12390	12390	0
263	20241022	154700	206347340	12390	12390	12390	12390	0
264	20241022	154600	206347340	12390	12390	12390	12390	0
265	20241022	154500	206347340	12390	12390	12390	12390	0
266	20241022	154400	206347340	12390	12390	12390	12390	0
267	20241022	154300	206347340	12390	12390	12390	12390	0
268	20241022	154200	206347340	12390	12390	12390	12390	0
269	20241022	154100	206347340	12390	12390	12390	12390	0
270	20241022	154000	206347340	12390	12390	12390	12390	0
271	20241022	153900	206347340	12390	12390	12390	12390	0
272	20241022	153800	206347340	12390	12390	12390	12390	9
273	20241022	153700	206347340	12390	12390	12390	12390	0
274	20241022	153600	206347340	12390	12390	12390	12390	0
275	20241022	153500	206347340	12390	12390	12390	12390	0
276	20241022	153400	206347340	12390	12390	12390	12390	0
277	20241022	153300	206347340	12390	12390	12390	12390	0
278	20241022	153200	206347340	12390	12390	12390	12390	0
279	20241022	153100	206347340	12390	12390	12390	12390	0
280	20241022	153000	206347340	12390	12390	12390	12390	9
281	20241022	152900	206235830	12390	12390	12390	12390	0
282	20241022	152800	206235830	12390	12390	12390	12390	0
283	20241022	152700	206235830	12390	12390	12390	12390	0
284	20241022	152600	206235830	12390	12390	12390	12390	0
285	20241022	152500	206235830	12390	12390	12390	12390	0
286	20241022	152400	206235830	12390	12390	12390	12390	0
287	20241022	152300	206235830	12390	12390	12390	12390	0
288	20241022	152200	206235830	12390	12390	12390	12390	0
289	20241022	152100	206235830	12390	12390	12390	12390	0
290	20241022	152000	206235830	12390	12390	12390	12390	0
291	20241022	151900	206235830	12390	12400	12410	12390	123
292	20241022	151800	204711490	12400	12400	12400	12400	0
293	20241022	151700	204711490	12400	12400	12400	12400	0
294	20241022	151600	204711490	12400	12400	12400	12400	6
295	20241022	151500	204637090	12390	12400	12400	12390	100
296	20241022	151400	203397310	12420	12420	12420	12420	1
297	20241022	151300	203384890	12420	12420	12420	12420	10
298	20241022	151200	203260690	12400	12400	12400	12400	0
299	20241022	151100	203260690	12400	12400	12400	12400	74
300	20241022	151000	202343090	12400	12400	12400	12400	3
301	20241022	150900	202305890	12400	12400	12400	12400	0
302	20241022	150800	202305890	12400	12400	12400	12400	0
303	20241022	150700	202305890	12400	12400	12400	12400	0
304	20241022	150600	202305890	12400	12400	12400	12400	0
305	20241022	150500	202305890	12400	12400	12400	12400	0
306	20241022	150400	202305890	12400	12400	12400	12400	0
307	20241022	150300	202305890	12400	12400	12400	12400	0
308	20241022	150200	202305890	12400	12410	12410	12400	193
309	20241022	150100	199912670	12400	12400	12400	12400	0
310	20241022	150000	199912670	12400	12420	12420	12400	309
311	20241022	145900	196080890	12410	12410	12410	12410	0
312	20241022	145800	196080890	12410	12410	12410	12410	31
313	20241022	145700	195696180	12400	12400	12400	12400	0
314	20241022	145600	195696180	12400	12400	12400	12400	0
315	20241022	145500	195696180	12400	12400	12400	12400	0
316	20241022	145400	195696180	12400	12400	12400	12400	0
317	20241022	145300	195696180	12400	12400	12400	12400	0
318	20241022	145200	195696180	12400	12400	12400	12400	0
319	20241022	145100	195696180	12400	12400	12400	12400	0
320	20241022	145000	195696180	12400	12400	12400	12400	0
321	20241022	144900	195696180	12400	12400	12400	12400	7
322	20241022	144800	195609380	12400	12400	12400	12400	0
323	20241022	144700	195609380	12400	12400	12400	12400	0
324	20241022	144600	195609380	12400	12400	12400	12400	0
325	20241022	144500	195609380	12400	12400	12400	12400	11
326	20241022	144400	195472980	12430	12430	12430	12430	1
327	20241022	144300	195460550	12400	12400	12400	12400	10
328	20241022	144200	195336550	12400	12400	12400	12400	0
329	20241022	144100	195336550	12400	12400	12400	12400	0
330	20241022	144000	195336550	12400	12410	12410	12400	428
331	20241022	143900	190029010	12400	12400	12400	12400	100
332	20241022	143800	188789010	12400	12410	12410	12400	77
333	20241022	143700	187834020	12430	12430	12430	12430	0
334	20241022	143600	187834020	12430	12430	12430	12430	0
335	20241022	143500	187834020	12430	12430	12430	12430	3
336	20241022	143400	187796730	12430	12430	12430	12430	0
337	20241022	143300	187796730	12430	12430	12430	12430	0
338	20241022	143200	187796730	12430	12420	12430	12410	105
339	20241022	143100	186493100	12430	12430	12440	12430	5
340	20241022	143000	186430930	12440	12440	12440	12440	0
341	20241022	142900	186430930	12440	12440	12440	12430	3
342	20241022	142800	186393620	12430	12430	12440	12430	4
343	20241022	142700	186343880	12440	12430	12440	12430	39
344	20241022	142600	185859030	12420	12420	12420	12420	0
345	20241022	142500	185859030	12420	12420	12420	12420	0
346	20241022	142400	185859030	12420	12420	12420	12420	0
347	20241022	142300	185859030	12420	12420	12420	12420	0
348	20241022	142200	185859030	12420	12420	12420	12420	2
349	20241022	142100	185834190	12420	12420	12420	12420	0
350	20241022	142000	185834190	12420	12420	12420	12420	0
351	20241022	141900	185834190	12420	12420	12420	12420	1
352	20241022	141800	185821770	12420	12410	12420	12400	109
353	20241022	141700	184469670	12420	12420	12420	12420	0
354	20241022	141600	184469670	12420	12410	12420	12410	5
355	20241022	141500	184407610	12410	12410	12410	12410	126
356	20241022	141400	182843950	12420	12430	12430	12420	30
357	20241022	141300	182471340	12430	12430	12430	12430	2
358	20241022	141200	182446480	12430	12430	12430	12430	0
359	20241022	141100	182446480	12430	12430	12430	12430	0
360	20241022	141000	182446480	12430	12430	12430	12430	0
361	20241022	140900	182446480	12430	12430	12430	12430	0
362	20241022	140800	182446480	12430	12420	12430	12420	11
363	20241022	140700	182309840	12430	12430	12430	12430	0
364	20241022	140600	182309840	12430	12430	12430	12430	0
365	20241022	140500	182309840	12430	12430	12430	12430	1
366	20241022	140400	182297410	12430	12420	12430	12420	102
367	20241022	140300	181030560	12430	12430	12430	12430	12
368	20241022	140200	180881400	12430	12430	12430	12430	0
369	20241022	140100	180881400	12430	12430	12430	12430	0
370	20241022	140000	180881400	12430	12440	12440	12430	2
371	20241022	135900	180856530	12430	12420	12430	12420	4
372	20241022	135800	180806840	12450	12450	12450	12450	0
373	20241022	135700	180806840	12450	12440	12450	12440	3
374	20241022	135600	180769510	12420	12420	12420	12420	0
375	20241022	135500	180769510	12420	12420	12420	12420	26
376	20241022	135400	180446590	12430	12430	12430	12430	2
377	20241022	135300	180421730	12430	12430	12430	12430	2
378	20241022	135200	180396870	12430	12430	12430	12430	0
379	20241022	135100	180396870	12430	12430	12430	12430	0
380	20241022	135000	180396870	12430	12430	12430	12430	1
381	20241022	134900	180384440	12430	12430	12430	12430	0
382	20241022	134800	180384440	12430	12430	12430	12430	0
383	20241022	134700	180384440	12430	12430	12430	12430	0
384	20241022	134600	180384440	12430	12430	12430	12430	0
385	20241022	134500	180384440	12430	12430	12430	12430	0
386	20241022	134400	180384440	12430	12430	12430	12430	8
387	20241022	134300	180285000	12420	12420	12420	12420	1
388	20241022	134200	180272580	12430	12430	12430	12430	0
389	20241022	134100	180272580	12430	12430	12430	12430	0
390	20241022	134000	180272580	12430	12430	12430	12430	0
391	20241022	133900	180272580	12430	12430	12430	12430	3
392	20241022	133800	180235290	12450	12450	12450	12450	10
393	20241022	133700	180110790	12450	12450	12450	12450	0
394	20241022	133600	180110790	12450	12450	12450	12450	0
395	20241022	133500	180110790	12450	12450	12450	12450	0
396	20241022	133400	180110790	12450	12450	12450	12450	0
397	20241022	133300	180110790	12450	12450	12450	12450	0
398	20241022	133200	180110790	12450	12450	12450	12450	0
399	20241022	133100	180110790	12450	12450	12450	12450	0
400	20241022	133000	180110790	12450	12450	12450	12450	0
401	20241022	132900	180110790	12450	12450	12450	12450	0
402	20241022	132800	180110790	12450	12450	12450	12450	0
403	20241022	132700	180110790	12450	12450	12450	12450	0
404	20241022	132600	180110790	12450	12450	12450	12450	0
405	20241022	132500	180110790	12450	12450	12450	12450	0
406	20241022	132400	180110790	12450	12450	12450	12450	0
407	20241022	132300	180110790	12450	12450	12450	12450	0
408	20241022	132200	180110790	12450	12450	12450	12450	0
409	20241022	132100	180110790	12450	12440	12450	12440	3
410	20241022	132000	180073450	12450	12440	12450	12440	10
411	20241022	131900	179949040	12450	12450	12450	12450	0
412	20241022	131800	179949040	12450	12450	12450	12450	0
413	20241022	131700	179949040	12450	12440	12450	12440	6
414	20241022	131600	179874390	12450	12450	12450	12440	7
415	20241022	131500	179787260	12440	12440	12450	12440	6
416	20241022	131400	179712590	12450	12450	12450	12440	4
417	20241022	131300	179662800	12440	12450	12450	12440	15
418	20241022	131200	179476090	12440	12440	12450	12440	11
419	20241022	131100	179339190	12450	12440	12450	12440	12
420	20241022	131000	179189820	12450	12450	12450	12450	1
421	20241022	130900	179177370	12450	12450	12450	12450	0
422	20241022	130800	179177370	12450	12450	12450	12450	0
423	20241022	130700	179177370	12450	12450	12450	12450	2
424	20241022	130600	179152470	12440	12440	12450	12440	9
425	20241022	130500	179040460	12450	12440	12450	12440	14
426	20241022	130400	178866260	12450	12450	12450	12440	8
427	20241022	130300	178766690	12430	12430	12430	12430	1
428	20241022	130200	178754260	12450	12450	12450	12430	3
429	20241022	130100	178716930	12430	12430	12450	12430	11
430	20241022	130000	178580180	12430	12410	12430	12410	42
431	20241022	125900	178058680	12430	12440	12450	12430	6
432	20241022	125800	177984040	12430	12430	12450	12420	13
433	20241022	125700	177822440	12450	12440	12450	12420	15
434	20241022	125600	177635990	12420	12430	12450	12420	26
435	20241022	125500	177312930	12450	12400	12450	12400	11
436	20241022	125400	177176340	12430	12430	12430	12430	0
437	20241022	125300	177176340	12430	12430	12430	12410	8
438	20241022	125200	177077000	12430	12430	12450	12410	19
439	20241022	125100	176840830	12430	12430	12450	12430	23
440	20241022	125000	176554840	12430	12420	12450	12410	13
441	20241022	124900	176393400	12410	12410	12410	12410	7
442	20241022	124800	176306530	12420	12410	12420	12410	7
443	20241022	124700	176219640	12420	12420	12420	12410	8
444	20241022	124600	176120340	12410	12400	12410	12400	8
445	20241022	124500	176021110	12410	12410	12410	12400	10
446	20241022	124400	175897080	12410	12410	12410	12410	1
447	20241022	124300	175884670	12430	12430	12430	12430	3
448	20241022	124200	175847380	12430	12400	12450	12400	81
449	20241022	124100	174841100	12420	12420	12420	12420	0
450	20241022	124000	174841100	12420	12400	12420	12400	8
451	20241022	123900	174741860	12420	12400	12420	12400	8
452	20241022	123800	174642600	12420	12400	12420	12400	12
453	20241022	123700	174493720	12420	12410	12420	12410	7
454	20241022	123600	174406840	12430	12430	12430	12430	0
455	20241022	123500	174406840	12430	12410	12430	12410	6
456	20241022	123400	174332360	12430	12410	12430	12410	10
457	20241022	123300	174208210	12430	12410	12430	12410	8
458	20241022	123200	174108890	12430	12420	12450	12410	136
459	20241022	123100	172419060	12420	12400	12420	12400	10
460	20241022	123000	172295020	12420	12420	12420	12420	0
461	20241022	122900	172295020	12420	12410	12420	12410	7
462	20241022	122800	172208140	12420	12400	12420	12400	6
463	20241022	122700	172133720	12420	12400	12420	12400	8
464	20241022	122600	172034500	12420	12400	12420	12400	8
465	20241022	122500	171935270	12400	12400	12400	12400	0
466	20241022	122400	171935270	12400	12400	12400	12400	6
467	20241022	122300	171860870	12410	12410	12410	12410	6
468	20241022	122200	171786410	12430	12410	12430	12410	8
469	20241022	122100	171687090	12420	12410	12420	12410	6
470	20241022	122000	171612620	12430	12410	12430	12410	10
471	20241022	121900	171488460	12430	12410	12430	12410	8
472	20241022	121800	171389140	12410	12410	12410	12410	0
473	20241022	121700	171389140	12410	12410	12410	12410	6
474	20241022	121600	171314680	12430	12430	12430	12410	10
475	20241022	121500	171190520	12430	12410	12430	12410	9
476	20241022	121400	171078790	12430	12410	12430	12410	6
477	20241022	121300	171004310	12410	12410	12410	12410	7
478	20241022	121200	170917440	12430	12430	12430	12430	0
479	20241022	121100	170917440	12430	12410	12430	12410	9
480	20241022	121000	170805710	12430	12420	12430	12410	64
481	20241022	120900	170011150	12440	12420	12440	12420	10
482	20241022	120800	169886910	12420	12420	12420	12420	6
483	20241022	120700	169812390	12420	12420	12420	12420	0
484	20241022	120600	169812390	12420	12420	12420	12420	5
485	20241022	120500	169750290	12420	12420	12420	12420	8
486	20241022	120400	169650930	12420	12420	12420	12420	6
487	20241022	120300	169576410	12420	12420	12420	12420	16
488	20241022	120200	169377690	12420	12420	12420	12420	7
489	20241022	120100	169290750	12420	12420	12420	12420	0
490	20241022	120000	169290750	12420	12420	12420	12420	6
491	20241022	115900	169216230	12440	12420	12440	12420	6
492	20241022	115800	169141690	12430	12420	12430	12420	10
493	20241022	115700	169017470	12430	12430	12430	12430	4
494	20241022	115600	168967750	12450	12420	12450	12420	11
495	20241022	115500	168831030	12430	12420	12430	12420	9
496	20241022	115400	168719230	12430	12430	12430	12430	0
497	20241022	115300	168719230	12430	12430	12450	12430	65
498	20241022	115200	167910510	12440	12420	12440	12420	8
499	20241022	115100	167811120	12440	12420	12440	12420	10
500	20241022	115000	167686870	12440	12440	12440	12440	3
501	20241022	114900	167649550	12450	12430	12450	12430	9
502	20241022	114800	167537620	12430	12420	12430	12420	6
503	20241022	114700	167463090	12430	12420	12430	12420	9
504	20241022	114600	167351290	12430	12420	12430	12420	7
505	20241022	114500	167264340	12430	12420	12430	12420	8
506	20241022	114400	167164960	12430	12420	12430	12420	8
507	20241022	114300	167065590	12430	12430	12430	12430	0
508	20241022	114200	167065590	12430	12420	12430	12420	8
509	20241022	114100	166966210	12430	12420	12430	12420	6
510	20241022	114000	166891680	12430	12410	12430	12410	9
511	20241022	113900	166779950	12420	12400	12420	12400	10
512	20241022	113800	166655890	12410	12410	12410	12410	0
513	20241022	113700	166655890	12410	12410	12410	12410	12
514	20241022	113600	166506970	12450	12450	12450	12450	0
515	20241022	113500	166506970	12450	12410	12450	12410	9
516	20241022	113400	166395180	12430	12410	12430	12410	7
517	20241022	113300	166308270	12430	12410	12430	12410	9
518	20241022	113200	166196560	12430	12430	12430	12430	2
519	20241022	113100	166171700	12410	12410	12410	12410	6
520	20241022	113000	166097240	12440	12410	12440	12410	8
521	20241022	112900	165997890	12430	12410	12430	12410	8
522	20241022	112800	165898590	12430	12410	12430	12410	8
523	20241022	112700	165799270	12410	12410	12430	12410	9
524	20241022	112600	165687530	12420	12420	12420	12420	8
525	20241022	112500	165588170	12430	12430	12430	12430	12
526	20241022	112400	165439010	12420	12420	12420	12420	12
527	20241022	112300	165289970	12430	12430	12430	12430	1
528	20241022	112200	165277540	12430	12430	12430	12430	7
529	20241022	112100	165190530	12430	12430	12430	12430	6
530	20241022	112000	165115950	12450	12430	12450	12430	3
531	20241022	111900	165078630	12430	12430	12430	12430	6
532	20241022	111800	165004050	12450	12440	12450	12430	9
533	20241022	111700	164892150	12450	12430	12450	12430	9
534	20241022	111600	164780230	12450	12430	12450	12430	8
535	20241022	111500	164680740	12450	12430	12450	12430	10
536	20241022	111400	164556390	12450	12450	12450	12450	1
537	20241022	111300	164543940	12450	12430	12450	12430	8
538	20241022	111200	164444470	12450	12430	12450	12430	8
539	20241022	111100	164345000	12450	12430	12450	12430	10
540	20241022	111000	164220650	12450	12430	12450	12430	9
541	20241022	110900	164108730	12450	12450	12450	12450	1
542	20241022	110800	164096280	12440	12440	12450	12430	12
543	20241022	110700	163947010	12430	12430	12430	12430	7
544	20241022	110600	163860000	12450	12450	12450	12430	11
545	20241022	110500	163723190	12450	12430	12450	12430	6
546	20241022	110400	163648590	12450	12430	12450	12430	9
547	20241022	110300	163536680	12450	12430	12450	12430	50
548	20241022	110200	162914980	12450	12450	12450	12450	0
549	20241022	110100	162914980	12450	12430	12450	12430	6
550	20241022	110000	162840380	12450	12430	12450	12430	9
551	20241022	105900	162728470	12450	12430	12450	12430	9
552	20241022	105800	162616560	12450	12430	12450	12430	6
553	20241022	105700	162541960	12450	12430	12450	12430	9
554	20241022	105600	162430050	12450	12450	12450	12450	6
555	20241022	105500	162355350	12450	12430	12450	12430	28
556	20241022	105400	162007080	12440	12420	12440	12420	6
557	20241022	105300	161932540	12440	12440	12440	12420	16
558	20241022	105200	161733670	12440	12440	12440	12440	1
559	20241022	105100	161721230	12450	12440	12450	12440	8
560	20241022	105000	161621690	12440	12430	12440	12420	24
561	20241022	104900	161323500	12430	12410	12430	12410	8
562	20241022	104800	161224200	12430	12420	12430	12420	7
563	20241022	104700	161137250	12420	12420	12430	12420	22
564	20241022	104600	160863970	12440	12420	12440	12420	9
565	20241022	104500	160752150	12430	12420	12430	12420	5
566	20241022	104400	160690040	12420	12420	12420	12420	2
567	20241022	104300	160665200	12440	12420	12440	12420	7
568	20241022	104200	160578220	12440	12440	12440	12440	15
569	20241022	104100	160391620	12440	12430	12450	12420	131
570	20241022	104000	158762870	12430	12430	12430	12430	5
571	20241022	103900	158700720	12440	12430	12440	12430	9
572	20241022	103800	158588830	12430	12430	12430	12430	0
573	20241022	103700	158588830	12430	12440	12440	12430	8
574	20241022	103600	158489370	12440	12430	12440	12430	7
575	20241022	103500	158402340	12440	12430	12440	12430	8
576	20241022	103400	158302890	12430	12420	12430	12420	9
577	20241022	103300	158191090	12410	12410	12410	12410	0
578	20241022	103200	158191090	12410	12410	12410	12410	5
579	20241022	103100	158129040	12410	12410	12410	12410	11
580	20241022	103000	157992530	12410	12410	12410	12410	6
581	20241022	102900	157918070	12410	12410	12410	12410	5
582	20241022	102800	157856020	12420	12420	12420	12420	8
583	20241022	102700	157756660	12460	12420	12460	12420	21
584	20241022	102600	157495760	12420	12400	12420	12400	9
585	20241022	102500	157384120	12410	12410	12410	12410	5
586	20241022	102400	157322070	12420	12420	12420	12420	3
587	20241022	102300	157284810	12430	12420	12430	12420	7
588	20241022	102200	157197860	12420	12420	12420	12420	5
589	20241022	102100	157135760	12430	12430	12430	12430	0
590	20241022	102000	157135760	12430	12420	12430	12420	10
591	20241022	101900	157011540	12460	12420	12490	12420	218
592	20241022	101800	154299130	12500	12400	12500	12330	3508
593	20241022	101700	110877640	12430	12420	12490	12380	2689
594	20241022	101600	77510540	12460	12430	12500	12400	2495
595	20241022	101500	46535170	12440	12440	12440	12440	0
596	20241022	101400	46535170	12440	12450	12500	12440	143
597	20241022	101300	44753780	12460	12460	12500	12420	425
598	20241022	101200	39461030	12490	12420	12500	12400	722
599	20241022	101100	30486800	12430	12420	12430	12420	24
600	20241022	101000	30188620	12420	12420	12430	12420	11
601	20241022	100900	30051980	12420	12420	12420	12420	1
602	20241022	100800	30039560	12430	12430	12430	12430	2
603	20241022	100700	30014700	12450	12450	12450	12450	1
604	20241022	100600	30002250	12470	12430	12470	12430	9
605	20241022	100500	29890320	12440	12470	12470	12440	92
606	20241022	100400	28745340	12460	12450	12470	12450	20
607	20241022	100300	28496250	12450	12460	12460	12440	9
608	20241022	100200	28384220	12460	12470	12470	12460	5
609	20241022	100100	28321890	12460	12460	12460	12460	7
610	20241022	100000	28234670	12500	12460	12500	12460	9
611	20241022	095900	28122400	12490	12460	12500	12460	64
612	20241022	095800	27324430	12490	12500	12500	12470	4
613	20241022	095700	27274470	12470	12470	12470	12460	51
614	20241022	095600	26638960	12470	12460	12470	12460	6
615	20241022	095500	26564190	12470	12450	12500	12450	71
616	20241022	095400	25678990	12460	12420	12460	12420	195
617	20241022	095300	23254800	12440	12440	12440	12440	39
618	20241022	095200	22769640	12460	12470	12500	12460	3
619	20241022	095100	22732210	12450	12440	12450	12440	8
620	20241022	095000	22632680	12500	12430	12500	12430	29
621	20241022	094900	22271840	12440	12430	12440	12430	6
622	20241022	094800	22197250	12440	12440	12440	12440	8
623	20241022	094700	22097730	12470	12440	12470	12440	20
624	20241022	094600	21848830	12450	12450	12450	12450	0
625	20241022	094500	21848830	12450	12440	12450	12440	6
626	20241022	094400	21774180	12480	12450	12480	12440	18
627	20241022	094300	21550070	12490	12440	12490	12440	223
628	20241022	094200	18770540	12490	12440	12500	12440	23
629	20241022	094100	18483940	12500	12440	12500	12440	179
630	20241022	094000	16253810	12500	12430	12500	12430	203
631	20241022	093900	13727930	12420	12420	12420	12420	6
632	20241022	093800	13653410	12420	12420	12420	12420	7
633	20241022	093700	13566470	12430	12430	12440	12430	21
634	20241022	093600	13305410	12510	12480	12510	12470	415
635	20241022	093500	8128780	12500	12450	12500	12450	38
636	20241022	093400	7655340	12450	12450	12450	12430	16
637	20241022	093300	7456260	12450	12440	12450	12430	16
638	20241022	093200	7257270	12440	12430	12450	12430	15
639	20241022	093100	7070720	12450	12440	12450	12430	11
640	20241022	093000	6933890	12440	12440	12440	12440	5
641	20241022	092900	6871690	12450	12440	12450	12440	8
642	20241022	092800	6772160	12440	12440	12440	12440	0
643	20241022	092700	6772160	12440	12440	12440	12440	5
644	20241022	092600	6709960	12440	12440	12440	12440	7
645	20241022	092500	6622880	12450	12450	12450	12450	4
646	20241022	092400	6573080	12450	12450	12450	12450	5
647	20241022	092300	6510830	12470	12460	12480	12460	11
648	20241022	092200	6373710	12500	12500	12500	12500	1
649	20241022	092100	6361210	12460	12440	12460	12440	11
650	20241022	092000	6224310	12430	12430	12430	12430	5
651	20241022	091900	6162160	12430	12430	12430	12430	7
652	20241022	091800	6075150	12430	12430	12430	12430	6
653	20241022	091700	6000570	12430	12430	12430	12430	0
654	20241022	091600	6000570	12430	12460	12460	12430	9
655	20241022	091500	5888580	12460	12430	12460	12430	10
656	20241022	091400	5764220	12450	12420	12450	12420	23
657	20241022	091300	5478240	12430	12430	12430	12410	193
658	20241022	091200	3081410	12450	12430	12450	12430	9
659	20241022	091100	2969500	12450	12450	12450	12450	0
660	20241022	091000	2969500	12450	12470	12490	12430	16
661	20241022	090900	2770280	12490	12440	12490	12430	12
662	20241022	090800	2620970	12430	12430	12430	12430	7
663	20241022	090700	2533960	12490	12430	12490	12430	8
664	20241022	090600	2434400	12490	12490	12490	12490	1
665	20241022	090500	2421910	12490	12430	12500	12430	158
666	20241022	090400	449370	12440	12500	12500	12440	5
667	20241022	090300	386990	12500	12450	12500	12450	4
668	20241022	090200	337140	12460	12460	12460	12460	1
669	20241022	090100	324680	12450	12500	12500	12450	13
670	20241022	090000	162480	12500	12500	12510	12450	13