KissMeData/210540/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204200	177801750	12520	12520	12520	12520	588
3	20241004	204100	177801750	12520	12520	12520	12520	0
4	20241004	204000	177801750	12520	12520	12520	12520	0
5	20241004	203900	177801750	12520	12520	12520	12520	0
6	20241004	203800	177801750	12520	12520	12520	12520	0
7	20241004	203700	177801750	12520	12520	12520	12520	0
8	20241004	203600	177801750	12520	12520	12520	12520	0
9	20241004	203500	177801750	12520	12520	12520	12520	0
10	20241004	203400	177801750	12520	12520	12520	12520	0
11	20241004	203300	177801750	12520	12520	12520	12520	0
12	20241004	203200	177801750	12520	12520	12520	12520	0
13	20241004	203100	177801750	12520	12520	12520	12520	0
14	20241004	203000	177801750	12520	12520	12520	12520	0
15	20241004	202900	177801750	12520	12520	12520	12520	0
16	20241004	202800	177801750	12520	12520	12520	12520	0
17	20241004	202700	177801750	12520	12520	12520	12520	0
18	20241004	202600	177801750	12520	12520	12520	12520	0
19	20241004	202500	177801750	12520	12520	12520	12520	0
20	20241004	202400	177801750	12520	12520	12520	12520	0
21	20241004	202300	177801750	12520	12520	12520	12520	0
22	20241004	202200	177801750	12520	12520	12520	12520	0
23	20241004	202100	177801750	12520	12520	12520	12520	0
24	20241004	202000	177801750	12520	12520	12520	12520	0
25	20241004	201900	177801750	12520	12520	12520	12520	0
26	20241004	201800	177801750	12520	12520	12520	12520	0
27	20241004	201700	177801750	12520	12520	12520	12520	0
28	20241004	201600	177801750	12520	12520	12520	12520	0
29	20241004	201500	177801750	12520	12520	12520	12520	0
30	20241004	201400	177801750	12520	12520	12520	12520	0
31	20241004	201300	177801750	12520	12520	12520	12520	0
32	20241004	201200	177801750	12520	12520	12520	12520	588
33	20241004	201100	177801750	12520	12520	12520	12520	0
34	20241004	201000	177801750	12520	12520	12520	12520	0
35	20241004	200900	177801750	12520	12520	12520	12520	0
36	20241004	200800	177801750	12520	12520	12520	12520	0
37	20241004	200700	177801750	12520	12520	12520	12520	0
38	20241004	200600	177801750	12520	12520	12520	12520	0
39	20241004	200500	177801750	12520	12520	12520	12520	0
40	20241004	200400	177801750	12520	12520	12520	12520	0
41	20241004	200300	177801750	12520	12520	12520	12520	0
42	20241004	200200	177801750	12520	12520	12520	12520	0
43	20241004	200100	177801750	12520	12520	12520	12520	0
44	20241004	200000	177801750	12520	12520	12520	12520	0
45	20241004	195900	177801750	12520	12520	12520	12520	0
46	20241004	195800	177801750	12520	12520	12520	12520	0
47	20241004	195700	177801750	12520	12520	12520	12520	0
48	20241004	195600	177801750	12520	12520	12520	12520	0
49	20241004	195500	177801750	12520	12520	12520	12520	0
50	20241004	195400	177801750	12520	12520	12520	12520	0
51	20241004	195300	177801750	12520	12520	12520	12520	0
52	20241004	195200	177801750	12520	12520	12520	12520	0
53	20241004	195100	177801750	12520	12520	12520	12520	0
54	20241004	195000	177801750	12520	12520	12520	12520	0
55	20241004	194900	177801750	12520	12520	12520	12520	0
56	20241004	194800	177801750	12520	12520	12520	12520	0
57	20241004	194700	177801750	12520	12520	12520	12520	0
58	20241004	194600	177801750	12520	12520	12520	12520	0
59	20241004	194500	177801750	12520	12520	12520	12520	0
60	20241004	194400	177801750	12520	12520	12520	12520	0
61	20241004	194300	177801750	12520	12520	12520	12520	0
62	20241004	194200	177801750	12520	12520	12520	12520	588
63	20241004	194100	177801750	12520	12520	12520	12520	0
64	20241004	194000	177801750	12520	12520	12520	12520	0
65	20241004	193900	177801750	12520	12520	12520	12520	0
66	20241004	193800	177801750	12520	12520	12520	12520	0
67	20241004	193700	177801750	12520	12520	12520	12520	0
68	20241004	193600	177801750	12520	12520	12520	12520	0
69	20241004	193500	177801750	12520	12520	12520	12520	0
70	20241004	193400	177801750	12520	12520	12520	12520	0
71	20241004	193300	177801750	12520	12520	12520	12520	0
72	20241004	193200	177801750	12520	12520	12520	12520	0
73	20241004	193100	177801750	12520	12520	12520	12520	0
74	20241004	193000	177801750	12520	12520	12520	12520	0
75	20241004	192900	177801750	12520	12520	12520	12520	0
76	20241004	192800	177801750	12520	12520	12520	12520	0
77	20241004	192700	177801750	12520	12520	12520	12520	0
78	20241004	192600	177801750	12520	12520	12520	12520	0
79	20241004	192500	177801750	12520	12520	12520	12520	0
80	20241004	192400	177801750	12520	12520	12520	12520	0
81	20241004	192300	177801750	12520	12520	12520	12520	0
82	20241004	192200	177801750	12520	12520	12520	12520	0
83	20241004	192100	177801750	12520	12520	12520	12520	0
84	20241004	192000	177801750	12520	12520	12520	12520	0
85	20241004	191900	177801750	12520	12520	12520	12520	0
86	20241004	191800	177801750	12520	12520	12520	12520	0
87	20241004	191700	177801750	12520	12520	12520	12520	0
88	20241004	191600	177801750	12520	12520	12520	12520	0
89	20241004	191500	177801750	12520	12520	12520	12520	0
90	20241004	191400	177801750	12520	12520	12520	12520	0
91	20241004	191300	177801750	12520	12520	12520	12520	0
92	20241004	191200	177801750	12520	12520	12520	12520	588
93	20241004	191100	177801750	12520	12520	12520	12520	0
94	20241004	191000	177801750	12520	12520	12520	12520	0
95	20241004	190900	177801750	12520	12520	12520	12520	0
96	20241004	190800	177801750	12520	12520	12520	12520	0
97	20241004	190700	177801750	12520	12520	12520	12520	0
98	20241004	190600	177801750	12520	12520	12520	12520	0
99	20241004	190500	177801750	12520	12520	12520	12520	0
100	20241004	190400	177801750	12520	12520	12520	12520	0
101	20241004	190300	177801750	12520	12520	12520	12520	0
102	20241004	190200	177801750	12520	12520	12520	12520	0
103	20241004	190100	177801750	12520	12520	12520	12520	0
104	20241004	190000	177801750	12520	12520	12520	12520	0
105	20241004	185900	177801750	12520	12520	12520	12520	0
106	20241004	185800	177801750	12520	12520	12520	12520	0
107	20241004	185700	177801750	12520	12520	12520	12520	0
108	20241004	185600	177801750	12520	12520	12520	12520	0
109	20241004	185500	177801750	12520	12520	12520	12520	0
110	20241004	185400	177801750	12520	12520	12520	12520	0
111	20241004	185300	177801750	12520	12520	12520	12520	0
112	20241004	185200	177801750	12520	12520	12520	12520	0
113	20241004	185100	177801750	12520	12520	12520	12520	0
114	20241004	185000	177801750	12520	12520	12520	12520	0
115	20241004	184900	177801750	12520	12520	12520	12520	0
116	20241004	184800	177801750	12520	12520	12520	12520	0
117	20241004	184700	177801750	12520	12520	12520	12520	0
118	20241004	184600	177801750	12520	12520	12520	12520	0
119	20241004	184500	177801750	12520	12520	12520	12520	0
120	20241004	184400	177801750	12520	12520	12520	12520	0
121	20241004	184300	177801750	12520	12520	12520	12520	0
122	20241004	184200	177801750	12520	12520	12520	12520	588
123	20241004	184100	177801750	12520	12520	12520	12520	0
124	20241004	184000	177801750	12520	12520	12520	12520	0
125	20241004	183900	177801750	12520	12520	12520	12520	0
126	20241004	183800	177801750	12520	12520	12520	12520	0
127	20241004	183700	177801750	12520	12520	12520	12520	0
128	20241004	183600	177801750	12520	12520	12520	12520	0
129	20241004	183500	177801750	12520	12520	12520	12520	0
130	20241004	183400	177801750	12520	12520	12520	12520	0
131	20241004	183300	177801750	12520	12520	12520	12520	0
132	20241004	183200	177801750	12520	12520	12520	12520	0
133	20241004	183100	177801750	12520	12520	12520	12520	0
134	20241004	183000	177801750	12520	12520	12520	12520	0
135	20241004	182900	177801750	12520	12520	12520	12520	0
136	20241004	182800	177801750	12520	12520	12520	12520	0
137	20241004	182700	177801750	12520	12520	12520	12520	0
138	20241004	182600	177801750	12520	12520	12520	12520	0
139	20241004	182500	177801750	12520	12520	12520	12520	0
140	20241004	182400	177801750	12520	12520	12520	12520	0
141	20241004	182300	177801750	12520	12520	12520	12520	0
142	20241004	182200	177801750	12520	12520	12520	12520	0
143	20241004	182100	177801750	12520	12520	12520	12520	0
144	20241004	182000	177801750	12520	12520	12520	12520	0
145	20241004	181900	177801750	12520	12520	12520	12520	0
146	20241004	181800	177801750	12520	12520	12520	12520	0
147	20241004	181700	177801750	12520	12520	12520	12520	0
148	20241004	181600	177801750	12520	12520	12520	12520	0
149	20241004	181500	177801750	12520	12520	12520	12520	0
150	20241004	181400	177801750	12520	12520	12520	12520	0
151	20241004	181300	177801750	12520	12520	12520	12520	0
152	20241004	181200	177801750	12520	12520	12520	12520	588
153	20241004	181100	177801750	12520	12520	12520	12520	0
154	20241004	181000	177801750	12520	12520	12520	12520	0
155	20241004	180900	177801750	12520	12520	12520	12520	0
156	20241004	180800	177801750	12520	12520	12520	12520	0
157	20241004	180700	177801750	12520	12520	12520	12520	0
158	20241004	180600	177801750	12520	12520	12520	12520	0
159	20241004	180500	177801750	12520	12520	12520	12520	0
160	20241004	180400	177801750	12520	12520	12520	12520	0
161	20241004	180300	177801750	12520	12520	12520	12520	0
162	20241004	180200	177801750	12520	12520	12520	12520	0
163	20241004	180100	177801750	12520	12520	12520	12520	0
164	20241004	180000	177801750	12520	12520	12520	12520	0
165	20241004	175900	177801750	12520	12520	12520	12520	0
166	20241004	175800	177801750	12520	12520	12520	12520	0
167	20241004	175700	177801750	12520	12520	12520	12520	0
168	20241004	175600	177801750	12520	12520	12520	12520	0
169	20241004	175500	177801750	12520	12520	12520	12520	0
170	20241004	175400	177801750	12520	12520	12520	12520	0
171	20241004	175300	177801750	12520	12520	12520	12520	0
172	20241004	175200	177801750	12520	12520	12520	12520	0
173	20241004	175100	177801750	12520	12520	12520	12520	0
174	20241004	175000	177801750	12520	12520	12520	12520	0
175	20241004	174900	177801750	12520	12520	12520	12520	0
176	20241004	174800	177801750	12520	12520	12520	12520	0
177	20241004	174700	177801750	12520	12520	12520	12520	0
178	20241004	174600	177801750	12520	12520	12520	12520	0
179	20241004	174500	177801750	12520	12520	12520	12520	0
180	20241004	174400	177801750	12520	12520	12520	12520	0
181	20241004	174300	177801750	12520	12520	12520	12520	0
182	20241004	174200	177801750	12520	12520	12520	12520	588
183	20241004	174100	177801750	12520	12520	12520	12520	0
184	20241004	174000	177801750	12520	12520	12520	12520	0
185	20241004	173900	177801750	12520	12520	12520	12520	0
186	20241004	173800	177801750	12520	12520	12520	12520	0
187	20241004	173700	177801750	12520	12520	12520	12520	0
188	20241004	173600	177801750	12520	12520	12520	12520	0
189	20241004	173500	177801750	12520	12520	12520	12520	0
190	20241004	173400	177801750	12520	12520	12520	12520	0
191	20241004	173300	177801750	12520	12520	12520	12520	0
192	20241004	173200	177801750	12520	12520	12520	12520	0
193	20241004	173100	177801750	12520	12520	12520	12520	0
194	20241004	173000	177801750	12520	12520	12520	12520	0
195	20241004	172900	177801750	12520	12520	12520	12520	0
196	20241004	172800	177801750	12520	12520	12520	12520	0
197	20241004	172700	177801750	12520	12520	12520	12520	0
198	20241004	172600	177801750	12520	12520	12520	12520	0
199	20241004	172500	177801750	12520	12520	12520	12520	0
200	20241004	172400	177801750	12520	12520	12520	12520	0
201	20241004	172300	177801750	12520	12520	12520	12520	0
202	20241004	172200	177801750	12520	12520	12520	12520	0
203	20241004	172100	177801750	12520	12520	12520	12520	0
204	20241004	172000	177801750	12520	12520	12520	12520	0
205	20241004	171900	177801750	12520	12520	12520	12520	0
206	20241004	171800	177801750	12520	12520	12520	12520	0
207	20241004	171700	177801750	12520	12520	12520	12520	0
208	20241004	171600	177801750	12520	12520	12520	12520	0
209	20241004	171500	177801750	12520	12520	12520	12520	0
210	20241004	171400	177801750	12520	12520	12520	12520	0
211	20241004	171300	177801750	12520	12520	12520	12520	0
212	20241004	171200	177801750	12520	12520	12520	12520	588
213	20241004	171100	177801750	12520	12520	12520	12520	0
214	20241004	171000	177801750	12520	12520	12520	12520	0
215	20241004	170900	177801750	12520	12520	12520	12520	0
216	20241004	170800	177801750	12520	12520	12520	12520	0
217	20241004	170700	177801750	12520	12520	12520	12520	0
218	20241004	170600	177801750	12520	12520	12520	12520	0
219	20241004	170500	177801750	12520	12520	12520	12520	0
220	20241004	170400	177801750	12520	12520	12520	12520	0
221	20241004	170300	177801750	12520	12520	12520	12520	0
222	20241004	170200	177801750	12520	12520	12520	12520	0
223	20241004	170100	177801750	12520	12520	12520	12520	0
224	20241004	170000	177801750	12520	12520	12520	12520	0
225	20241004	165900	177801750	12520	12520	12520	12520	0
226	20241004	165800	177801750	12520	12520	12520	12520	0
227	20241004	165700	177801750	12520	12520	12520	12520	0
228	20241004	165600	177801750	12520	12520	12520	12520	0
229	20241004	165500	177801750	12520	12520	12520	12520	0
230	20241004	165400	177801750	12520	12520	12520	12520	0
231	20241004	165300	177801750	12520	12520	12520	12520	0
232	20241004	165200	177801750	12520	12520	12520	12520	0
233	20241004	165100	177801750	12520	12520	12520	12520	0
234	20241004	165000	177801750	12520	12520	12520	12520	0
235	20241004	164900	177801750	12520	12520	12520	12520	0
236	20241004	164800	177801750	12520	12520	12520	12520	0
237	20241004	164700	177801750	12520	12520	12520	12520	0
238	20241004	164600	177801750	12520	12520	12520	12520	0
239	20241004	164500	177801750	12520	12520	12520	12520	0
240	20241004	164400	177801750	12520	12520	12520	12520	0
241	20241004	164300	177801750	12520	12520	12520	12520	0
242	20241004	164200	177801750	12520	12520	12520	12520	588
243	20241004	164100	177801750	12520	12520	12520	12520	0
244	20241004	164000	177801750	12520	12520	12520	12520	0
245	20241004	163900	177801750	12520	12520	12520	12520	0
246	20241004	163800	177801750	12520	12520	12520	12520	0
247	20241004	163700	177801750	12520	12520	12520	12520	0
248	20241004	163600	177801750	12520	12520	12520	12520	0
249	20241004	163500	177801750	12520	12520	12520	12520	0
250	20241004	163400	177801750	12520	12520	12520	12520	0
251	20241004	163300	177801750	12520	12520	12520	12520	0
252	20241004	163200	177801750	12520	12520	12520	12520	0
253	20241004	163100	177801750	12520	12520	12520	12520	0
254	20241004	163000	177801750	12520	12520	12520	12520	0
255	20241004	162900	177801750	12520	12520	12520	12520	0
256	20241004	162800	177801750	12520	12520	12520	12520	0
257	20241004	162700	177801750	12520	12520	12520	12520	0
258	20241004	162600	177801750	12520	12520	12520	12520	0
259	20241004	162500	177801750	12520	12520	12520	12520	0
260	20241004	162400	177801750	12520	12520	12520	12520	0
261	20241004	162300	177801750	12520	12520	12520	12520	0
262	20241004	162200	177801750	12520	12520	12520	12520	0
263	20241004	162100	177801750	12520	12520	12520	12520	0
264	20241004	162000	177801750	12520	12520	12520	12520	0
265	20241004	161900	177801750	12520	12520	12520	12520	0
266	20241004	161800	177801750	12520	12520	12520	12520	0
267	20241004	161700	177801750	12520	12520	12520	12520	0
268	20241004	161600	177801750	12520	12520	12520	12520	0
269	20241004	161500	177801750	12520	12520	12520	12520	0
270	20241004	161400	177801750	12520	12520	12520	12520	0
271	20241004	161300	177801750	12520	12520	12520	12520	0
272	20241004	161200	177801750	12520	12520	12520	12520	588
273	20241004	161100	177801750	12520	12520	12520	12520	0
274	20241004	161000	177801750	12520	12520	12520	12520	0
275	20241004	160900	177801750	12520	12520	12520	12520	0
276	20241004	160800	177801750	12520	12520	12520	12520	0
277	20241004	160700	177801750	12520	12520	12520	12520	0
278	20241004	160600	177801750	12520	12520	12520	12520	0
279	20241004	160500	177801750	12520	12520	12520	12520	0
280	20241004	160400	177801750	12520	12520	12520	12520	0
281	20241004	160300	177801750	12520	12520	12520	12520	0
282	20241004	160200	177801750	12520	12520	12520	12520	0
283	20241004	160100	177801750	12520	12520	12520	12520	0
284	20241004	160000	177801750	12520	12520	12520	12520	0
285	20241004	155900	177801750	12520	12520	12520	12520	0
286	20241004	155800	177801750	12520	12520	12520	12520	0
287	20241004	155700	177801750	12520	12520	12520	12520	0
288	20241004	155600	177801750	12520	12520	12520	12520	0
289	20241004	155500	177801750	12520	12520	12520	12520	0
290	20241004	155400	177801750	12520	12520	12520	12520	0
291	20241004	155300	177801750	12520	12520	12520	12520	0
292	20241004	155200	177801750	12520	12520	12520	12520	0
293	20241004	155100	177801750	12520	12520	12520	12520	0
294	20241004	155000	177801750	12520	12520	12520	12520	0
295	20241004	154900	177801750	12520	12520	12520	12520	0
296	20241004	154800	177801750	12520	12520	12520	12520	0
297	20241004	154700	177801750	12520	12520	12520	12520	0
298	20241004	154600	177801750	12520	12520	12520	12520	0
299	20241004	154500	177801750	12520	12520	12520	12520	0
300	20241004	154400	177801750	12520	12520	12520	12520	0
301	20241004	154300	177801750	12520	12520	12520	12520	0
302	20241004	154200	177801750	12520	12520	12520	12520	588
303	20241004	154100	177801750	12520	12520	12520	12520	0
304	20241004	154000	177801750	12520	12520	12520	12520	0
305	20241004	153900	177801750	12520	12520	12520	12520	0
306	20241004	153800	177801750	12520	12520	12520	12520	0
307	20241004	153700	177801750	12520	12520	12520	12520	0
308	20241004	153600	177801750	12520	12520	12520	12520	0
309	20241004	153500	177801750	12520	12520	12520	12520	0
310	20241004	153400	177801750	12520	12520	12520	12520	0
311	20241004	153300	177801750	12520	12520	12520	12520	0
312	20241004	153200	177801750	12520	12520	12520	12520	0
313	20241004	153100	177801750	12520	12520	12520	12520	0
314	20241004	153000	177801750	12520	12520	12520	12520	588
315	20241004	152900	170439990	12430	12430	12430	12430	0
316	20241004	152800	170439990	12430	12430	12430	12430	0
317	20241004	152700	170439990	12430	12430	12430	12430	0
318	20241004	152600	170439990	12430	12430	12430	12430	0
319	20241004	152500	170439990	12430	12430	12430	12430	0
320	20241004	152400	170439990	12430	12430	12430	12430	0
321	20241004	152300	170439990	12430	12430	12430	12430	0
322	20241004	152200	170439990	12430	12430	12430	12430	0
323	20241004	152100	170439990	12430	12430	12430	12430	0
324	20241004	152000	170439990	12430	12430	12430	12430	0
325	20241004	151900	170439990	12430	12440	12440	12400	13
326	20241004	151800	170278320	12390	12390	12390	12390	5
327	20241004	151700	170216370	12390	12390	12390	12390	0
328	20241004	151600	170216370	12390	12390	12390	12390	25
329	20241004	151500	169906620	12390	12390	12390	12390	2
330	20241004	151400	169881840	12390	12390	12390	12390	17
331	20241004	151300	169671210	12390	12390	12390	12390	5
332	20241004	151200	169609260	12390	12390	12390	12390	0
333	20241004	151100	169609260	12390	12390	12390	12390	0
334	20241004	151000	169609260	12390	12390	12390	12390	1
335	20241004	150900	169596870	12390	12390	12390	12390	0
336	20241004	150800	169596870	12390	12390	12390	12390	0
337	20241004	150700	169596870	12390	12390	12390	12390	0
338	20241004	150600	169596870	12390	12390	12390	12390	14
339	20241004	150500	169423410	12450	12450	12450	12450	8
340	20241004	150400	169323810	12450	12450	12450	12450	0
341	20241004	150300	169323810	12450	12450	12450	12450	0
342	20241004	150200	169323810	12450	12450	12450	12450	0
343	20241004	150100	169323810	12450	12450	12450	12450	45
344	20241004	150000	168763560	12370	12370	12370	12370	0
345	20241004	145900	168763560	12370	12370	12370	12370	0
346	20241004	145800	168763560	12370	12370	12370	12370	0
347	20241004	145700	168763560	12370	12370	12370	12370	0
348	20241004	145600	168763560	12370	12370	12370	12370	0
349	20241004	145500	168763560	12370	12370	12370	12370	0
350	20241004	145400	168763560	12370	12370	12370	12370	0
351	20241004	145300	168763560	12370	12370	12370	12370	58
352	20241004	145200	168046100	12370	12450	12450	12370	243
353	20241004	145100	165040110	12370	12370	12370	12370	0
354	20241004	145000	165040110	12370	12370	12370	12370	0
355	20241004	144900	165040110	12370	12370	12370	12370	0
356	20241004	144800	165040110	12370	12390	12390	12370	16
357	20241004	144700	164842020	12390	12390	12390	12390	0
358	20241004	144600	164842020	12390	12390	12390	12390	0
359	20241004	144500	164842020	12390	12390	12390	12390	0
360	20241004	144400	164842020	12390	12390	12390	12390	0
361	20241004	144300	164842020	12390	12390	12390	12390	763
362	20241004	144200	155388450	12380	12380	12380	12380	0
363	20241004	144100	155388450	12380	12380	12380	12380	0
364	20241004	144000	155388450	12380	12380	12380	12380	0
365	20241004	143900	155388450	12380	12380	12380	12380	0
366	20241004	143800	155388450	12380	12380	12380	12380	0
367	20241004	143700	155388450	12380	12380	12380	12380	3
368	20241004	143600	155351310	12390	12390	12390	12390	0
369	20241004	143500	155351310	12390	12390	12390	12380	300
370	20241004	143400	151634730	12390	12390	12390	12390	0
371	20241004	143300	151634730	12390	12390	12390	12390	0
372	20241004	143200	151634730	12390	12390	12390	12390	5
373	20241004	143100	151572780	12390	12390	12390	12390	0
374	20241004	143000	151572780	12390	12390	12390	12390	11
375	20241004	142900	151436490	12380	12380	12380	12380	10
376	20241004	142800	151312690	12380	12390	12390	12380	65
377	20241004	142700	150507920	12380	12390	12390	12380	10
378	20241004	142600	150384050	12380	12390	12390	12380	10
379	20241004	142500	150260230	12390	12390	12390	12390	10
380	20241004	142400	150136330	12380	12390	12400	12380	36
381	20241004	142300	149690300	12390	12390	12390	12390	3
382	20241004	142200	149653130	12390	12390	12390	12390	10
383	20241004	142100	149529230	12380	12400	12400	12380	57
384	20241004	142000	148822890	12400	12400	12400	12400	0
385	20241004	141900	148822890	12400	12400	12400	12400	0
386	20241004	141800	148822890	12400	12400	12400	12400	40
387	20241004	141700	148326890	12400	12400	12400	12400	10
388	20241004	141600	148202890	12400	12400	12400	12400	0
389	20241004	141500	148202890	12400	12400	12400	12400	0
390	20241004	141400	148202890	12400	12400	12400	12400	13
391	20241004	141300	148041690	12480	12400	12480	12400	532
392	20241004	141200	141438490	12380	12380	12380	12380	10
393	20241004	141100	141314690	12380	12380	12380	12380	10
394	20241004	141000	141190890	12390	12390	12390	12390	10
395	20241004	140900	141066990	12390	12410	12410	12390	691
396	20241004	140800	132499400	12410	12390	12410	12390	55
397	20241004	140700	131817050	12390	12390	12390	12390	0
398	20241004	140600	131817050	12390	12390	12390	12390	11
399	20241004	140500	131680760	12390	12400	12400	12390	10
400	20241004	140400	131556790	12400	12400	12400	12400	10
401	20241004	140300	131432790	12390	12390	12390	12390	0
402	20241004	140200	131432790	12390	12390	12390	12390	0
403	20241004	140100	131432790	12390	12390	12390	12390	0
404	20241004	140000	131432790	12390	12390	12390	12390	0
405	20241004	135900	131432790	12390	12440	12450	12390	132
406	20241004	135800	129790330	12430	12410	12430	12390	1892
407	20241004	135700	106335220	12420	12420	12420	12420	37
408	20241004	135600	105875680	12420	12420	12420	12420	10
409	20241004	135500	105751480	12420	12430	12430	12420	40
410	20241004	135400	105254380	12420	12420	12420	12420	32
411	20241004	135300	104856940	12420	12420	12420	12420	11
412	20241004	135200	104720320	12420	12420	12420	12420	24
413	20241004	135100	104422240	12420	12420	12420	12420	0
414	20241004	135000	104422240	12420	12420	12420	12420	10
415	20241004	134900	104298040	12430	12430	12430	12430	4
416	20241004	134800	104248320	12440	12440	12440	12440	2
417	20241004	134700	104223440	12440	12440	12440	12440	10
418	20241004	134600	104099040	12440	12440	12440	12440	10
419	20241004	134500	103974640	12440	12440	12440	12440	10
420	20241004	134400	103850240	12440	12440	12440	12440	10
421	20241004	134300	103725840	12440	12440	12440	12440	0
422	20241004	134200	103725840	12440	12440	12440	12440	10
423	20241004	134100	103601440	12450	12450	12450	12450	9
424	20241004	134000	103489390	12450	12450	12450	12450	10
425	20241004	133900	103364890	12450	12450	12450	12450	15
426	20241004	133800	103178140	12450	12450	12450	12450	10
427	20241004	133700	103053640	12450	12450	12450	12450	10
428	20241004	133600	102929140	12450	12450	12450	12450	0
429	20241004	133500	102929140	12450	12450	12450	12450	0
430	20241004	133400	102929140	12450	12450	12450	12450	5
431	20241004	133300	102866890	12450	12450	12450	12450	0
432	20241004	133200	102866890	12450	12450	12450	12450	0
433	20241004	133100	102866890	12450	12450	12450	12450	0
434	20241004	133000	102866890	12450	12450	12450	12450	0
435	20241004	132900	102866890	12450	12450	12450	12450	0
436	20241004	132800	102866890	12450	12450	12450	12450	0
437	20241004	132700	102866890	12450	12450	12450	12450	0
438	20241004	132600	102866890	12450	12450	12450	12450	15
439	20241004	132500	102680140	12490	12490	12490	12490	0
440	20241004	132400	102680140	12490	12490	12490	12490	0
441	20241004	132300	102680140	12490	12490	12490	12490	0
442	20241004	132200	102680140	12490	12490	12490	12490	0
443	20241004	132100	102680140	12490	12490	12490	12490	0
444	20241004	132000	102680140	12490	12490	12490	12490	0
445	20241004	131900	102680140	12490	12490	12490	12490	0
446	20241004	131800	102680140	12490	12490	12490	12490	0
447	20241004	131700	102680140	12490	12490	12490	12490	0
448	20241004	131600	102680140	12490	12490	12490	12490	0
449	20241004	131500	102680140	12490	12490	12490	12490	1
450	20241004	131400	102667650	12450	12450	12450	12450	0
451	20241004	131300	102667650	12450	12450	12450	12450	0
452	20241004	131200	102667650	12450	12450	12450	12450	0
453	20241004	131100	102667650	12450	12450	12450	12450	0
454	20241004	131000	102667650	12450	12450	12450	12450	0
455	20241004	130900	102667650	12450	12450	12450	12450	0
456	20241004	130800	102667650	12450	12450	12450	12450	0
457	20241004	130700	102667650	12450	12450	12450	12450	0
458	20241004	130600	102667650	12450	12450	12450	12450	0
459	20241004	130500	102667650	12450	12450	12450	12450	0
460	20241004	130400	102667650	12450	12450	12450	12450	1
461	20241004	130300	102655200	12500	12500	12500	12500	0
462	20241004	130200	102655200	12500	12500	12500	12500	0
463	20241004	130100	102655200	12500	12500	12500	12500	0
464	20241004	130000	102655200	12500	12500	12500	12500	0
465	20241004	125900	102655200	12500	12500	12500	12500	0
466	20241004	125800	102655200	12500	12500	12500	12500	0
467	20241004	125700	102655200	12500	12500	12500	12500	0
468	20241004	125600	102655200	12500	12500	12500	12500	0
469	20241004	125500	102655200	12500	12500	12500	12500	0
470	20241004	125400	102655200	12500	12500	12500	12500	5
471	20241004	125300	102592700	12450	12450	12450	12450	0
472	20241004	125200	102592700	12450	12450	12450	12450	0
473	20241004	125100	102592700	12450	12450	12450	12450	0
474	20241004	125000	102592700	12450	12450	12450	12450	0
475	20241004	124900	102592700	12450	12450	12450	12450	0
476	20241004	124800	102592700	12450	12460	12460	12450	50
477	20241004	124700	101969760	12460	12460	12460	12460	3
478	20241004	124600	101932380	12500	12500	12500	12500	0
479	20241004	124500	101932380	12500	12500	12500	12500	0
480	20241004	124400	101932380	12500	12500	12500	12500	0
481	20241004	124300	101932380	12500	12500	12500	12500	0
482	20241004	124200	101932380	12500	12500	12500	12500	0
483	20241004	124100	101932380	12500	12500	12500	12500	0
484	20241004	124000	101932380	12500	12500	12500	12500	322
485	20241004	123900	97907380	12460	12460	12460	12460	22
486	20241004	123800	97633260	12470	12470	12470	12470	0
487	20241004	123700	97633260	12470	12470	12470	12470	0
488	20241004	123600	97633260	12470	12470	12470	12470	0
489	20241004	123500	97633260	12470	12470	12470	12470	0
490	20241004	123400	97633260	12470	12480	12480	12470	18
491	20241004	123300	97408750	12480	12480	12480	12480	8
492	20241004	123200	97308910	12460	12460	12460	12460	5
493	20241004	123100	97246610	12470	12470	12470	12470	0
494	20241004	123000	97246610	12470	12470	12470	12470	0
495	20241004	122900	97246610	12470	12470	12470	12470	0
496	20241004	122800	97246610	12470	12470	12470	12470	0
497	20241004	122700	97246610	12470	12470	12470	12470	33
498	20241004	122600	96835100	12470	12470	12470	12470	100
499	20241004	122500	95588100	12480	12480	12480	12480	0
500	20241004	122400	95588100	12480	12480	12480	12480	0
501	20241004	122300	95588100	12480	12470	12480	12470	16
502	20241004	122200	95388500	12470	12470	12470	12470	0
503	20241004	122100	95388500	12470	12470	12470	12470	0
504	20241004	122000	95388500	12470	12470	12470	12470	0
505	20241004	121900	95388500	12470	12470	12470	12470	0
506	20241004	121800	95388500	12470	12470	12470	12470	0
507	20241004	121700	95388500	12470	12470	12470	12470	0
508	20241004	121600	95388500	12470	12470	12470	12470	0
509	20241004	121500	95388500	12470	12470	12470	12470	0
510	20241004	121400	95388500	12470	12470	12470	12470	0
511	20241004	121300	95388500	12470	12470	12470	12470	0
512	20241004	121200	95388500	12470	12470	12470	12470	0
513	20241004	121100	95388500	12470	12470	12470	12470	0
514	20241004	121000	95388500	12470	12470	12470	12470	0
515	20241004	120900	95388500	12470	12470	12470	12470	30
516	20241004	120800	95014400	12480	12480	12480	12480	0
517	20241004	120700	95014400	12480	12480	12480	12480	43
518	20241004	120600	94477760	12500	12500	12500	12500	0
519	20241004	120500	94477760	12500	12500	12500	12500	0
520	20241004	120400	94477760	12500	12500	12500	12500	0
521	20241004	120300	94477760	12500	12500	12500	12500	0
522	20241004	120200	94477760	12500	12500	12500	12500	0
523	20241004	120100	94477760	12500	12500	12500	12500	0
524	20241004	120000	94477760	12500	12500	12500	12500	1
525	20241004	115900	94465260	12490	12490	12490	12490	0
526	20241004	115800	94465260	12490	12490	12490	12490	23
527	20241004	115700	94177990	12480	12480	12480	12480	0
528	20241004	115600	94177990	12480	12480	12480	12480	0
529	20241004	115500	94177990	12480	12480	12480	12480	1
530	20241004	115400	94165510	12480	12480	12480	12480	0
531	20241004	115300	94165510	12480	12480	12480	12480	0
532	20241004	115200	94165510	12480	12480	12480	12480	22
533	20241004	115100	93890950	12500	12500	12500	12500	0
534	20241004	115000	93890950	12500	12500	12500	12500	7
535	20241004	114900	93803450	12500	12500	12500	12500	0
536	20241004	114800	93803450	12500	12500	12500	12500	1
537	20241004	114700	93790950	12470	12470	12470	12470	0
538	20241004	114600	93790950	12470	12470	12470	12470	0
539	20241004	114500	93790950	12470	12470	12470	12470	5
540	20241004	114400	93728600	12500	12500	12500	12500	0
541	20241004	114300	93728600	12500	12500	12500	12500	0
542	20241004	114200	93728600	12500	12500	12500	12500	0
543	20241004	114100	93728600	12500	12500	12500	12500	0
544	20241004	114000	93728600	12500	12500	12500	12500	0
545	20241004	113900	93728600	12500	12500	12500	12500	0
546	20241004	113800	93728600	12500	12500	12500	12500	0
547	20241004	113700	93728600	12500	12500	12500	12500	0
548	20241004	113600	93728600	12500	12500	12500	12500	0
549	20241004	113500	93728600	12500	12500	12500	12500	0
550	20241004	113400	93728600	12500	12500	12500	12500	64
551	20241004	113300	92928600	12510	12510	12510	12510	0
552	20241004	113200	92928600	12510	12510	12510	12510	0
553	20241004	113100	92928600	12510	12510	12510	12510	0
554	20241004	113000	92928600	12510	12510	12510	12510	0
555	20241004	112900	92928600	12510	12510	12510	12510	0
556	20241004	112800	92928600	12510	12510	12510	12510	148
557	20241004	112700	91077120	12500	12510	12510	12500	3
558	20241004	112600	91039600	12510	12510	12510	12510	9
559	20241004	112500	90927010	12520	12520	12520	12520	12
560	20241004	112400	90776770	12520	12520	12520	12520	1
561	20241004	112300	90764250	12530	12530	12530	12530	6
562	20241004	112200	90689070	12530	12540	12540	12530	26
563	20241004	112100	90363160	12540	12550	12550	12540	73
564	20241004	112000	89447690	12480	12480	12480	12480	0
565	20241004	111900	89447690	12480	12480	12480	12480	0
566	20241004	111800	89447690	12480	12480	12480	12480	0
567	20241004	111700	89447690	12480	12480	12480	12480	0
568	20241004	111600	89447690	12480	12480	12480	12480	0
569	20241004	111500	89447690	12480	12480	12480	12480	0
570	20241004	111400	89447690	12480	12490	12490	12480	22
571	20241004	111300	89173040	12490	12490	12490	12490	0
572	20241004	111200	89173040	12490	12500	12500	12490	5
573	20241004	111100	89110550	12500	12500	12500	12500	8
574	20241004	111000	89010550	12500	12500	12500	12500	0
575	20241004	110900	89010550	12500	12500	12500	12500	0
576	20241004	110800	89010550	12500	12500	12500	12500	0
577	20241004	110700	89010550	12500	12500	12500	12500	23
578	20241004	110600	88723050	12550	12550	12550	12550	0
579	20241004	110500	88723050	12550	12550	12550	12550	1
580	20241004	110400	88710500	12500	12500	12500	12500	0
581	20241004	110300	88710500	12500	12500	12500	12500	0
582	20241004	110200	88710500	12500	12500	12500	12500	0
583	20241004	110100	88710500	12500	12500	12500	12500	100
584	20241004	110000	87460500	12500	12500	12500	12500	0
585	20241004	105900	87460500	12500	12500	12500	12500	0
586	20241004	105800	87460500	12500	12500	12500	12500	13
587	20241004	105700	87298000	12550	12550	12550	12550	0
588	20241004	105600	87298000	12550	12550	12550	12550	0
589	20241004	105500	87298000	12550	12550	12550	12550	0
590	20241004	105400	87298000	12550	12550	12550	12550	0
591	20241004	105300	87298000	12550	12550	12550	12550	0
592	20241004	105200	87298000	12550	12550	12550	12550	0
593	20241004	105100	87298000	12550	12550	12550	12550	0
594	20241004	105000	87298000	12550	12550	12550	12550	0
595	20241004	104900	87298000	12550	12550	12550	12550	0
596	20241004	104800	87298000	12550	12550	12550	12550	0
597	20241004	104700	87298000	12550	12550	12550	12550	0
598	20241004	104600	87298000	12550	12550	12550	12550	0
599	20241004	104500	87298000	12550	12550	12550	12550	1
600	20241004	104400	87285450	12500	12500	12500	12500	19
601	20241004	104300	87047950	12500	12500	12500	12500	0
602	20241004	104200	87047950	12500	12500	12500	12500	5
603	20241004	104100	86985450	12550	12550	12550	12550	0
604	20241004	104000	86985450	12550	12550	12550	12550	0
605	20241004	103900	86985450	12550	12550	12550	12550	0
606	20241004	103800	86985450	12550	12550	12550	12550	0
607	20241004	103700	86985450	12550	12550	12550	12550	26
608	20241004	103600	86659150	12550	12550	12550	12550	0
609	20241004	103500	86659150	12550	12550	12550	12550	511
610	20241004	103400	80246100	12580	12580	12580	12580	0
611	20241004	103300	80246100	12580	12580	12580	12580	0
612	20241004	103200	80246100	12580	12580	12580	12580	8
613	20241004	103100	80145460	12580	12580	12580	12580	0
614	20241004	103000	80145460	12580	12550	12580	12550	121
615	20241004	102900	78626880	12550	12560	12580	12550	158
616	20241004	102800	76643550	12560	12560	12560	12560	5
617	20241004	102700	76580750	12580	12580	12580	12580	0
618	20241004	102600	76580750	12580	12580	12580	12580	0
619	20241004	102500	76580750	12580	12580	12580	12580	0
620	20241004	102400	76580750	12580	12580	12580	12580	0
621	20241004	102300	76580750	12580	12580	12580	12580	0
622	20241004	102200	76580750	12580	12580	12580	12580	0
623	20241004	102100	76580750	12580	12580	12580	12580	0
624	20241004	102000	76580750	12580	12580	12580	12580	41
625	20241004	101900	76064970	12580	12580	12580	12580	0
626	20241004	101800	76064970	12580	12580	12580	12580	1
627	20241004	101700	76052390	12590	12590	12590	12590	0
628	20241004	101600	76052390	12590	12550	12590	12550	440
629	20241004	101500	70529190	12550	12560	12560	12550	90
630	20241004	101400	69399060	12560	12560	12560	12560	0
631	20241004	101300	69399060	12560	12560	12560	12560	10
632	20241004	101200	69273460	12580	12580	12580	12580	0
633	20241004	101100	69273460	12580	12580	12580	12580	0
634	20241004	101000	69273460	12580	12580	12580	12580	0
635	20241004	100900	69273460	12580	12580	12580	12580	0
636	20241004	100800	69273460	12580	12590	12590	12550	970
637	20241004	100700	57070160	12580	12580	12620	12580	1407
638	20241004	100600	39363590	12580	12540	12580	12540	980
639	20241004	100500	27059290	12540	12540	12540	12540	0
640	20241004	100400	27059290	12540	12540	12540	12540	1
641	20241004	100300	27046750	12540	12540	12540	12540	0
642	20241004	100200	27046750	12540	12530	12540	12530	588
643	20241004	100100	19678230	12530	12530	12530	12530	0
644	20241004	100000	19678230	12530	12530	12530	12530	2
645	20241004	095900	19653170	12450	12450	12450	12450	0
646	20241004	095800	19653170	12450	12450	12450	12450	11
647	20241004	095700	19516220	12530	12530	12530	12530	0
648	20241004	095600	19516220	12530	12530	12530	12530	0
649	20241004	095500	19516220	12530	12530	12530	12530	0
650	20241004	095400	19516220	12530	12530	12530	12530	0
651	20241004	095300	19516220	12530	12530	12530	12530	0
652	20241004	095200	19516220	12530	12510	12530	12510	197
653	20241004	095100	17048570	12550	12550	12550	12550	0
654	20241004	095000	17048570	12550	12550	12550	12550	0
655	20241004	094900	17048570	12550	12550	12550	12550	0
656	20241004	094800	17048570	12550	12550	12550	12550	0
657	20241004	094700	17048570	12550	12550	12550	12550	0
658	20241004	094600	17048570	12550	12550	12550	12550	0
659	20241004	094500	17048570	12550	12550	12550	12550	0
660	20241004	094400	17048570	12550	12550	12550	12550	0
661	20241004	094300	17048570	12550	12550	12550	12550	0
662	20241004	094200	17048570	12550	12550	12550	12550	0
663	20241004	094100	17048570	12550	12550	12550	12550	0
664	20241004	094000	17048570	12550	12550	12550	12550	0
665	20241004	093900	17048570	12550	12550	12550	12550	0
666	20241004	093800	17048570	12550	12550	12550	12550	0
667	20241004	093700	17048570	12550	12550	12550	12550	0
668	20241004	093600	17048570	12550	12550	12550	12550	0
669	20241004	093500	17048570	12550	12450	12550	12450	1224
670	20241004	093400	1770200	12450	12450	12450	12450	1
671	20241004	093300	1757750	12450	12390	12450	12390	7
672	20241004	093200	1670660	12450	12450	12450	12450	0
673	20241004	093100	1670660	12450	12450	12450	12450	12
674	20241004	093000	1521260	12490	12490	12490	12490	0
675	20241004	092900	1521260	12490	12490	12490	12490	0
676	20241004	092800	1521260	12490	12490	12490	12490	0
677	20241004	092700	1521260	12490	12490	12490	12490	0
678	20241004	092600	1521260	12490	12490	12490	12490	0
679	20241004	092500	1521260	12490	12490	12490	12490	0
680	20241004	092400	1521260	12490	12490	12490	12490	0
681	20241004	092300	1521260	12490	12490	12490	12490	0
682	20241004	092200	1521260	12490	12490	12490	12490	0
683	20241004	092100	1521260	12490	12490	12490	12490	0
684	20241004	092000	1521260	12490	12490	12490	12490	0
685	20241004	091900	1521260	12490	12490	12490	12490	0
686	20241004	091800	1521260	12490	12490	12490	12490	0
687	20241004	091700	1521260	12490	12490	12490	12490	0
688	20241004	091600	1521260	12490	12490	12490	12490	0
689	20241004	091500	1521260	12490	12490	12490	12490	0
690	20241004	091400	1521260	12490	12490	12490	12490	0
691	20241004	091300	1521260	12490	12490	12490	12490	0
692	20241004	091200	1521260	12490	12490	12490	12490	0
693	20241004	091100	1521260	12490	12380	12490	12370	47
694	20241004	091000	938930	12500	12500	12500	12500	2
695	20241004	090900	913930	12510	12510	12510	12510	0
696	20241004	090800	913930	12510	12510	12510	12510	0
697	20241004	090700	913930	12510	12510	12510	12510	0
698	20241004	090600	913930	12510	12510	12510	12510	0
699	20241004	090500	913930	12510	12510	12510	12510	1
700	20241004	090400	901420	12510	12510	12510	12510	0
701	20241004	090300	901420	12510	12510	12510	12510	0
702	20241004	090200	901420	12510	12510	12510	12510	0
703	20241004	090100	901420	12510	12510	12510	12510	0
704	20241004	090000	901420	12510	12520	12520	12510	72