KissMeData/214180/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204200	61104840	12430	12430	12430	12430	27
3	20241024	204100	61104840	12430	12430	12430	12430	0
4	20241024	204000	61104840	12430	12430	12430	12430	0
5	20241024	203900	61104840	12430	12430	12430	12430	0
6	20241024	203800	61104840	12430	12430	12430	12430	0
7	20241024	203700	61104840	12430	12430	12430	12430	0
8	20241024	203600	61104840	12430	12430	12430	12430	0
9	20241024	203500	61104840	12430	12430	12430	12430	0
10	20241024	203400	61104840	12430	12430	12430	12430	0
11	20241024	203300	61104840	12430	12430	12430	12430	0
12	20241024	203200	61104840	12430	12430	12430	12430	0
13	20241024	203100	61104840	12430	12430	12430	12430	0
14	20241024	203000	61104840	12430	12430	12430	12430	0
15	20241024	202900	61104840	12430	12430	12430	12430	0
16	20241024	202800	61104840	12430	12430	12430	12430	0
17	20241024	202700	61104840	12430	12430	12430	12430	0
18	20241024	202600	61104840	12430	12430	12430	12430	0
19	20241024	202500	61104840	12430	12430	12430	12430	0
20	20241024	202400	61104840	12430	12430	12430	12430	0
21	20241024	202300	61104840	12430	12430	12430	12430	0
22	20241024	202200	61104840	12430	12430	12430	12430	0
23	20241024	202100	61104840	12430	12430	12430	12430	0
24	20241024	202000	61104840	12430	12430	12430	12430	0
25	20241024	201900	61104840	12430	12430	12430	12430	0
26	20241024	201800	61104840	12430	12430	12430	12430	0
27	20241024	201700	61104840	12430	12430	12430	12430	0
28	20241024	201600	61104840	12430	12430	12430	12430	0
29	20241024	201500	61104840	12430	12430	12430	12430	0
30	20241024	201400	61104840	12430	12430	12430	12430	0
31	20241024	201300	61104840	12430	12430	12430	12430	0
32	20241024	201200	61104840	12430	12430	12430	12430	27
33	20241024	201100	61104840	12430	12430	12430	12430	0
34	20241024	201000	61104840	12430	12430	12430	12430	0
35	20241024	200900	61104840	12430	12430	12430	12430	0
36	20241024	200800	61104840	12430	12430	12430	12430	0
37	20241024	200700	61104840	12430	12430	12430	12430	0
38	20241024	200600	61104840	12430	12430	12430	12430	0
39	20241024	200500	61104840	12430	12430	12430	12430	0
40	20241024	200400	61104840	12430	12430	12430	12430	0
41	20241024	200300	61104840	12430	12430	12430	12430	0
42	20241024	200200	61104840	12430	12430	12430	12430	0
43	20241024	200100	61104840	12430	12430	12430	12430	0
44	20241024	200000	61104840	12430	12430	12430	12430	0
45	20241024	195900	61104840	12430	12430	12430	12430	0
46	20241024	195800	61104840	12430	12430	12430	12430	0
47	20241024	195700	61104840	12430	12430	12430	12430	0
48	20241024	195600	61104840	12430	12430	12430	12430	0
49	20241024	195500	61104840	12430	12430	12430	12430	0
50	20241024	195400	61104840	12430	12430	12430	12430	0
51	20241024	195300	61104840	12430	12430	12430	12430	0
52	20241024	195200	61104840	12430	12430	12430	12430	0
53	20241024	195100	61104840	12430	12430	12430	12430	0
54	20241024	195000	61104840	12430	12430	12430	12430	0
55	20241024	194900	61104840	12430	12430	12430	12430	0
56	20241024	194800	61104840	12430	12430	12430	12430	0
57	20241024	194700	61104840	12430	12430	12430	12430	0
58	20241024	194600	61104840	12430	12430	12430	12430	0
59	20241024	194500	61104840	12430	12430	12430	12430	0
60	20241024	194400	61104840	12430	12430	12430	12430	0
61	20241024	194300	61104840	12430	12430	12430	12430	0
62	20241024	194200	61104840	12430	12430	12430	12430	27
63	20241024	194100	61104840	12430	12430	12430	12430	0
64	20241024	194000	61104840	12430	12430	12430	12430	0
65	20241024	193900	61104840	12430	12430	12430	12430	0
66	20241024	193800	61104840	12430	12430	12430	12430	0
67	20241024	193700	61104840	12430	12430	12430	12430	0
68	20241024	193600	61104840	12430	12430	12430	12430	0
69	20241024	193500	61104840	12430	12430	12430	12430	0
70	20241024	193400	61104840	12430	12430	12430	12430	0
71	20241024	193300	61104840	12430	12430	12430	12430	0
72	20241024	193200	61104840	12430	12430	12430	12430	0
73	20241024	193100	61104840	12430	12430	12430	12430	0
74	20241024	193000	61104840	12430	12430	12430	12430	0
75	20241024	192900	61104840	12430	12430	12430	12430	0
76	20241024	192800	61104840	12430	12430	12430	12430	0
77	20241024	192700	61104840	12430	12430	12430	12430	0
78	20241024	192600	61104840	12430	12430	12430	12430	0
79	20241024	192500	61104840	12430	12430	12430	12430	0
80	20241024	192400	61104840	12430	12430	12430	12430	0
81	20241024	192300	61104840	12430	12430	12430	12430	0
82	20241024	192200	61104840	12430	12430	12430	12430	0
83	20241024	192100	61104840	12430	12430	12430	12430	0
84	20241024	192000	61104840	12430	12430	12430	12430	0
85	20241024	191900	61104840	12430	12430	12430	12430	0
86	20241024	191800	61104840	12430	12430	12430	12430	0
87	20241024	191700	61104840	12430	12430	12430	12430	0
88	20241024	191600	61104840	12430	12430	12430	12430	0
89	20241024	191500	61104840	12430	12430	12430	12430	0
90	20241024	191400	61104840	12430	12430	12430	12430	0
91	20241024	191300	61104840	12430	12430	12430	12430	0
92	20241024	191200	61104840	12430	12430	12430	12430	27
93	20241024	191100	61104840	12430	12430	12430	12430	0
94	20241024	191000	61104840	12430	12430	12430	12430	0
95	20241024	190900	61104840	12430	12430	12430	12430	0
96	20241024	190800	61104840	12430	12430	12430	12430	0
97	20241024	190700	61104840	12430	12430	12430	12430	0
98	20241024	190600	61104840	12430	12430	12430	12430	0
99	20241024	190500	61104840	12430	12430	12430	12430	0
100	20241024	190400	61104840	12430	12430	12430	12430	0
101	20241024	190300	61104840	12430	12430	12430	12430	0
102	20241024	190200	61104840	12430	12430	12430	12430	0
103	20241024	190100	61104840	12430	12430	12430	12430	0
104	20241024	190000	61104840	12430	12430	12430	12430	0
105	20241024	185900	61104840	12430	12430	12430	12430	0
106	20241024	185800	61104840	12430	12430	12430	12430	0
107	20241024	185700	61104840	12430	12430	12430	12430	0
108	20241024	185600	61104840	12430	12430	12430	12430	0
109	20241024	185500	61104840	12430	12430	12430	12430	0
110	20241024	185400	61104840	12430	12430	12430	12430	0
111	20241024	185300	61104840	12430	12430	12430	12430	0
112	20241024	185200	61104840	12430	12430	12430	12430	0
113	20241024	185100	61104840	12430	12430	12430	12430	0
114	20241024	185000	61104840	12430	12430	12430	12430	0
115	20241024	184900	61104840	12430	12430	12430	12430	0
116	20241024	184800	61104840	12430	12430	12430	12430	0
117	20241024	184700	61104840	12430	12430	12430	12430	0
118	20241024	184600	61104840	12430	12430	12430	12430	0
119	20241024	184500	61104840	12430	12430	12430	12430	0
120	20241024	184400	61104840	12430	12430	12430	12430	0
121	20241024	184300	61104840	12430	12430	12430	12430	0
122	20241024	184200	61104840	12430	12430	12430	12430	27
123	20241024	184100	61104840	12430	12430	12430	12430	0
124	20241024	184000	61104840	12430	12430	12430	12430	0
125	20241024	183900	61104840	12430	12430	12430	12430	0
126	20241024	183800	61104840	12430	12430	12430	12430	0
127	20241024	183700	61104840	12430	12430	12430	12430	0
128	20241024	183600	61104840	12430	12430	12430	12430	0
129	20241024	183500	61104840	12430	12430	12430	12430	0
130	20241024	183400	61104840	12430	12430	12430	12430	0
131	20241024	183300	61104840	12430	12430	12430	12430	0
132	20241024	183200	61104840	12430	12430	12430	12430	0
133	20241024	183100	61104840	12430	12430	12430	12430	0
134	20241024	183000	61104840	12430	12430	12430	12430	0
135	20241024	182900	61104840	12430	12430	12430	12430	0
136	20241024	182800	61104840	12430	12430	12430	12430	0
137	20241024	182700	61104840	12430	12430	12430	12430	0
138	20241024	182600	61104840	12430	12430	12430	12430	0
139	20241024	182500	61104840	12430	12430	12430	12430	0
140	20241024	182400	61104840	12430	12430	12430	12430	0
141	20241024	182300	61104840	12430	12430	12430	12430	0
142	20241024	182200	61104840	12430	12430	12430	12430	0
143	20241024	182100	61104840	12430	12430	12430	12430	0
144	20241024	182000	61104840	12430	12430	12430	12430	0
145	20241024	181900	61104840	12430	12430	12430	12430	0
146	20241024	181800	61104840	12430	12430	12430	12430	0
147	20241024	181700	61104840	12430	12430	12430	12430	0
148	20241024	181600	61104840	12430	12430	12430	12430	0
149	20241024	181500	61104840	12430	12430	12430	12430	0
150	20241024	181400	61104840	12430	12430	12430	12430	0
151	20241024	181300	61104840	12430	12430	12430	12430	0
152	20241024	181200	61104840	12430	12430	12430	12430	27
153	20241024	181100	61104840	12430	12430	12430	12430	0
154	20241024	181000	61104840	12430	12430	12430	12430	0
155	20241024	180900	61104840	12430	12430	12430	12430	0
156	20241024	180800	61104840	12430	12430	12430	12430	0
157	20241024	180700	61104840	12430	12430	12430	12430	0
158	20241024	180600	61104840	12430	12430	12430	12430	0
159	20241024	180500	61104840	12430	12430	12430	12430	0
160	20241024	180400	61104840	12430	12430	12430	12430	0
161	20241024	180300	61104840	12430	12430	12430	12430	0
162	20241024	180200	61104840	12430	12430	12430	12430	0
163	20241024	180100	61104840	12430	12430	12430	12430	0
164	20241024	180000	61104840	12430	12430	12430	12430	0
165	20241024	175900	61104840	12430	12430	12430	12430	0
166	20241024	175800	61104840	12430	12430	12430	12430	0
167	20241024	175700	61104840	12430	12430	12430	12430	0
168	20241024	175600	61104840	12430	12430	12430	12430	0
169	20241024	175500	61104840	12430	12430	12430	12430	0
170	20241024	175400	61104840	12430	12430	12430	12430	0
171	20241024	175300	61104840	12430	12430	12430	12430	0
172	20241024	175200	61104840	12430	12430	12430	12430	0
173	20241024	175100	61104840	12430	12430	12430	12430	0
174	20241024	175000	61104840	12430	12430	12430	12430	0
175	20241024	174900	61104840	12430	12430	12430	12430	0
176	20241024	174800	61104840	12430	12430	12430	12430	0
177	20241024	174700	61104840	12430	12430	12430	12430	0
178	20241024	174600	61104840	12430	12430	12430	12430	0
179	20241024	174500	61104840	12430	12430	12430	12430	0
180	20241024	174400	61104840	12430	12430	12430	12430	0
181	20241024	174300	61104840	12430	12430	12430	12430	0
182	20241024	174200	61104840	12430	12430	12430	12430	27
183	20241024	174100	61104840	12430	12430	12430	12430	0
184	20241024	174000	61104840	12430	12430	12430	12430	0
185	20241024	173900	61104840	12430	12430	12430	12430	0
186	20241024	173800	61104840	12430	12430	12430	12430	0
187	20241024	173700	61104840	12430	12430	12430	12430	0
188	20241024	173600	61104840	12430	12430	12430	12430	0
189	20241024	173500	61104840	12430	12430	12430	12430	0
190	20241024	173400	61104840	12430	12430	12430	12430	0
191	20241024	173300	61104840	12430	12430	12430	12430	0
192	20241024	173200	61104840	12430	12430	12430	12430	0
193	20241024	173100	61104840	12430	12430	12430	12430	0
194	20241024	173000	61104840	12430	12430	12430	12430	0
195	20241024	172900	61104840	12430	12430	12430	12430	0
196	20241024	172800	61104840	12430	12430	12430	12430	0
197	20241024	172700	61104840	12430	12430	12430	12430	0
198	20241024	172600	61104840	12430	12430	12430	12430	0
199	20241024	172500	61104840	12430	12430	12430	12430	0
200	20241024	172400	61104840	12430	12430	12430	12430	0
201	20241024	172300	61104840	12430	12430	12430	12430	0
202	20241024	172200	61104840	12430	12430	12430	12430	0
203	20241024	172100	61104840	12430	12430	12430	12430	0
204	20241024	172000	61104840	12430	12430	12430	12430	0
205	20241024	171900	61104840	12430	12430	12430	12430	0
206	20241024	171800	61104840	12430	12430	12430	12430	0
207	20241024	171700	61104840	12430	12430	12430	12430	0
208	20241024	171600	61104840	12430	12430	12430	12430	0
209	20241024	171500	61104840	12430	12430	12430	12430	0
210	20241024	171400	61104840	12430	12430	12430	12430	0
211	20241024	171300	61104840	12430	12430	12430	12430	0
212	20241024	171200	61104840	12430	12430	12430	12430	27
213	20241024	171100	61104840	12430	12430	12430	12430	0
214	20241024	171000	61104840	12430	12430	12430	12430	0
215	20241024	170900	61104840	12430	12430	12430	12430	0
216	20241024	170800	61104840	12430	12430	12430	12430	0
217	20241024	170700	61104840	12430	12430	12430	12430	0
218	20241024	170600	61104840	12430	12430	12430	12430	0
219	20241024	170500	61104840	12430	12430	12430	12430	0
220	20241024	170400	61104840	12430	12430	12430	12430	0
221	20241024	170300	61104840	12430	12430	12430	12430	0
222	20241024	170200	61104840	12430	12430	12430	12430	0
223	20241024	170100	61104840	12430	12430	12430	12430	0
224	20241024	170000	61104840	12430	12430	12430	12430	0
225	20241024	165900	61104840	12430	12430	12430	12430	0
226	20241024	165800	61104840	12430	12430	12430	12430	0
227	20241024	165700	61104840	12430	12430	12430	12430	0
228	20241024	165600	61104840	12430	12430	12430	12430	0
229	20241024	165500	61104840	12430	12430	12430	12430	0
230	20241024	165400	61104840	12430	12430	12430	12430	0
231	20241024	165300	61104840	12430	12430	12430	12430	0
232	20241024	165200	61104840	12430	12430	12430	12430	0
233	20241024	165100	61104840	12430	12430	12430	12430	0
234	20241024	165000	61104840	12430	12430	12430	12430	0
235	20241024	164900	61104840	12430	12430	12430	12430	0
236	20241024	164800	61104840	12430	12430	12430	12430	0
237	20241024	164700	61104840	12430	12430	12430	12430	0
238	20241024	164600	61104840	12430	12430	12430	12430	0
239	20241024	164500	61104840	12430	12430	12430	12430	0
240	20241024	164400	61104840	12430	12430	12430	12430	0
241	20241024	164300	61104840	12430	12430	12430	12430	0
242	20241024	164200	61104840	12430	12430	12430	12430	27
243	20241024	164100	61104840	12430	12430	12430	12430	0
244	20241024	164000	61104840	12430	12430	12430	12430	0
245	20241024	163900	61104840	12430	12430	12430	12430	0
246	20241024	163800	61104840	12430	12430	12430	12430	0
247	20241024	163700	61104840	12430	12430	12430	12430	0
248	20241024	163600	61104840	12430	12430	12430	12430	0
249	20241024	163500	61104840	12430	12430	12430	12430	0
250	20241024	163400	61104840	12430	12430	12430	12430	0
251	20241024	163300	61104840	12430	12430	12430	12430	0
252	20241024	163200	61104840	12430	12430	12430	12430	0
253	20241024	163100	61104840	12430	12430	12430	12430	0
254	20241024	163000	61104840	12430	12430	12430	12430	0
255	20241024	162900	61104840	12430	12430	12430	12430	0
256	20241024	162800	61104840	12430	12430	12430	12430	0
257	20241024	162700	61104840	12430	12430	12430	12430	0
258	20241024	162600	61104840	12430	12430	12430	12430	0
259	20241024	162500	61104840	12430	12430	12430	12430	0
260	20241024	162400	61104840	12430	12430	12430	12430	0
261	20241024	162300	61104840	12430	12430	12430	12430	0
262	20241024	162200	61104840	12430	12430	12430	12430	0
263	20241024	162100	61104840	12430	12430	12430	12430	0
264	20241024	162000	61104840	12430	12430	12430	12430	0
265	20241024	161900	61104840	12430	12430	12430	12430	0
266	20241024	161800	61104840	12430	12430	12430	12430	0
267	20241024	161700	61104840	12430	12430	12430	12430	0
268	20241024	161600	61104840	12430	12430	12430	12430	0
269	20241024	161500	61104840	12430	12430	12430	12430	0
270	20241024	161400	61104840	12430	12430	12430	12430	0
271	20241024	161300	61104840	12430	12430	12430	12430	0
272	20241024	161200	61104840	12430	12430	12430	12430	27
273	20241024	161100	61104840	12430	12430	12430	12430	0
274	20241024	161000	61104840	12430	12430	12430	12430	0
275	20241024	160900	61104840	12430	12430	12430	12430	0
276	20241024	160800	61104840	12430	12430	12430	12430	0
277	20241024	160700	61104840	12430	12430	12430	12430	0
278	20241024	160600	61104840	12430	12430	12430	12430	0
279	20241024	160500	61104840	12430	12430	12430	12430	0
280	20241024	160400	61104840	12430	12430	12430	12430	0
281	20241024	160300	61104840	12430	12430	12430	12430	0
282	20241024	160200	61104840	12430	12430	12430	12430	0
283	20241024	160100	61104840	12430	12430	12430	12430	0
284	20241024	160000	61104840	12430	12430	12430	12430	0
285	20241024	155900	61104840	12430	12430	12430	12430	0
286	20241024	155800	61104840	12430	12430	12430	12430	0
287	20241024	155700	61104840	12430	12430	12430	12430	0
288	20241024	155600	61104840	12430	12430	12430	12430	0
289	20241024	155500	61104840	12430	12430	12430	12430	0
290	20241024	155400	61104840	12430	12430	12430	12430	0
291	20241024	155300	61104840	12430	12430	12430	12430	0
292	20241024	155200	61104840	12430	12430	12430	12430	0
293	20241024	155100	61104840	12430	12430	12430	12430	0
294	20241024	155000	61104840	12430	12430	12430	12430	0
295	20241024	154900	61104840	12430	12430	12430	12430	0
296	20241024	154800	61104840	12430	12430	12430	12430	0
297	20241024	154700	61104840	12430	12430	12430	12430	0
298	20241024	154600	61104840	12430	12430	12430	12430	0
299	20241024	154500	61104840	12430	12430	12430	12430	0
300	20241024	154400	61104840	12430	12430	12430	12430	0
301	20241024	154300	61104840	12430	12430	12430	12430	0
302	20241024	154200	61104840	12430	12430	12430	12430	27
303	20241024	154100	61104840	12430	12430	12430	12430	0
304	20241024	154000	61104840	12430	12430	12430	12430	0
305	20241024	153900	61104840	12430	12430	12430	12430	0
306	20241024	153800	61104840	12430	12430	12430	12430	0
307	20241024	153700	61104840	12430	12430	12430	12430	0
308	20241024	153600	61104840	12430	12430	12430	12430	0
309	20241024	153500	61104840	12430	12430	12430	12430	0
310	20241024	153400	61104840	12430	12430	12430	12430	0
311	20241024	153300	61104840	12430	12430	12430	12430	0
312	20241024	153200	61104840	12430	12430	12430	12430	0
313	20241024	153100	61104840	12430	12430	12430	12430	0
314	20241024	153000	61104840	12430	12430	12430	12430	27
315	20241024	152900	60769230	12430	12430	12430	12430	0
316	20241024	152800	60769230	12430	12430	12430	12430	0
317	20241024	152700	60769230	12430	12430	12430	12430	0
318	20241024	152600	60769230	12430	12430	12430	12430	0
319	20241024	152500	60769230	12430	12430	12430	12430	0
320	20241024	152400	60769230	12430	12430	12430	12430	0
321	20241024	152300	60769230	12430	12430	12430	12430	0
322	20241024	152200	60769230	12430	12430	12430	12430	0
323	20241024	152100	60769230	12430	12430	12430	12430	0
324	20241024	152000	60769230	12430	12430	12430	12430	0
325	20241024	151900	60769230	12430	12410	12430	12410	10
326	20241024	151800	60645050	12430	12430	12430	12430	0
327	20241024	151700	60645050	12430	12430	12430	12430	0
328	20241024	151600	60645050	12430	12410	12430	12410	62
329	20241024	151500	59875390	12430	12430	12430	12430	0
330	20241024	151400	59875390	12430	12420	12430	12420	2
331	20241024	151300	59850540	12430	12410	12430	12410	7
332	20241024	151200	59763650	12420	12410	12420	12410	3
333	20241024	151100	59726410	12430	12430	12430	12430	0
334	20241024	151000	59726410	12430	12430	12430	12430	0
335	20241024	150900	59726410	12430	12430	12430	12430	0
336	20241024	150800	59726410	12430	12430	12430	12430	0
337	20241024	150700	59726410	12430	12430	12430	12430	0
338	20241024	150600	59726410	12430	12430	12430	12430	0
339	20241024	150500	59726410	12430	12430	12430	12430	0
340	20241024	150400	59726410	12430	12430	12430	12430	0
341	20241024	150300	59726410	12430	12430	12430	12430	0
342	20241024	150200	59726410	12430	12440	12440	12430	45
343	20241024	150100	59167020	12430	12430	12430	12430	20
344	20241024	150000	58918420	12410	12410	12410	12410	1
345	20241024	145900	58906010	12430	12410	12430	12410	7
346	20241024	145800	58819120	12430	12430	12430	12430	0
347	20241024	145700	58819120	12430	12430	12430	12430	8
348	20241024	145600	58719680	12430	12430	12430	12430	7
349	20241024	145500	58632670	12430	12430	12430	12430	8
350	20241024	145400	58533230	12430	12430	12430	12430	8
351	20241024	145300	58433790	12430	12430	12430	12430	13
352	20241024	145200	58272200	12430	12430	12430	12410	66
353	20241024	145100	57452700	12430	12430	12430	12430	8
354	20241024	145000	57353260	12430	12430	12430	12430	7
355	20241024	144900	57266250	12430	12430	12430	12430	7
356	20241024	144800	57179240	12430	12430	12430	12430	7
357	20241024	144700	57092230	12430	12430	12430	12430	8
358	20241024	144600	56992790	12430	12430	12430	12430	7
359	20241024	144500	56905780	12430	12430	12430	12430	6
360	20241024	144400	56831200	12430	12430	12430	12430	8
361	20241024	144300	56731760	12430	12430	12430	12430	7
362	20241024	144200	56644750	12430	12430	12430	12430	7
363	20241024	144100	56557740	12430	12430	12430	12430	7
364	20241024	144000	56470730	12430	12430	12430	12430	8
365	20241024	143900	56371290	12430	12430	12430	12430	7
366	20241024	143800	56284280	12430	12420	12430	12420	14
367	20241024	143700	56110320	12430	12430	12430	12430	7
368	20241024	143600	56023310	12430	12430	12430	12430	10
369	20241024	143500	55899010	12430	12430	12430	12430	7
370	20241024	143400	55812000	12430	12430	12430	12430	7
371	20241024	143300	55724990	12430	12430	12430	12430	8
372	20241024	143200	55625550	12430	12430	12430	12430	6
373	20241024	143100	55550970	12430	12430	12430	12430	7
374	20241024	143000	55463960	12430	12420	12430	12420	3
375	20241024	142900	55426690	12420	12420	12420	12420	6
376	20241024	142800	55352170	12420	12420	12420	12420	8
377	20241024	142700	55252810	12420	12420	12420	12420	7
378	20241024	142600	55165870	12420	12420	12420	12420	8
379	20241024	142500	55066510	12420	12420	12420	12420	7
380	20241024	142400	54979570	12420	12420	12420	12420	26
381	20241024	142300	54656650	12420	12420	12420	12420	7
382	20241024	142200	54569710	12420	12420	12420	12420	7
383	20241024	142100	54482770	12420	12420	12420	12420	8
384	20241024	142000	54383410	12420	12420	12420	12420	6
385	20241024	141900	54308890	12420	12420	12420	12410	32
386	20241024	141800	53911650	12420	12420	12420	12420	8
387	20241024	141700	53812290	12420	12420	12420	12420	7
388	20241024	141600	53725350	12430	12430	12430	12430	7
389	20241024	141500	53638340	12430	12430	12430	12420	200
390	20241024	141400	51153960	12430	12430	12430	12430	7
391	20241024	141300	51066950	12430	12430	12430	12430	6
392	20241024	141200	50992370	12430	12430	12430	12430	8
393	20241024	141100	50892930	12430	12430	12430	12430	7
394	20241024	141000	50805920	12430	12430	12430	12430	7
395	20241024	140900	50718910	12430	12430	12430	12430	0
396	20241024	140800	50718910	12430	12430	12430	12430	0
397	20241024	140700	50718910	12430	12430	12430	12430	2
398	20241024	140600	50694050	12420	12420	12420	12420	11
399	20241024	140500	50557430	12430	12430	12430	12430	0
400	20241024	140400	50557430	12430	12430	12430	12430	0
401	20241024	140300	50557430	12430	12430	12430	12430	0
402	20241024	140200	50557430	12430	12430	12430	12430	0
403	20241024	140100	50557430	12430	12430	12430	12430	0
404	20241024	140000	50557430	12430	12430	12430	12430	0
405	20241024	135900	50557430	12430	12430	12430	12430	0
406	20241024	135800	50557430	12430	12430	12430	12430	0
407	20241024	135700	50557430	12430	12430	12430	12430	0
408	20241024	135600	50557430	12430	12430	12430	12430	0
409	20241024	135500	50557430	12430	12420	12430	12420	13
410	20241024	135400	50395940	12430	12430	12430	12430	0
411	20241024	135300	50395940	12430	12430	12430	12430	0
412	20241024	135200	50395940	12430	12430	12430	12430	0
413	20241024	135100	50395940	12430	12430	12430	12430	0
414	20241024	135000	50395940	12430	12430	12430	12430	0
415	20241024	134900	50395940	12430	12430	12430	12430	0
416	20241024	134800	50395940	12430	12430	12430	12430	0
417	20241024	134700	50395940	12430	12430	12430	12430	0
418	20241024	134600	50395940	12430	12430	12430	12430	0
419	20241024	134500	50395940	12430	12430	12430	12430	0
420	20241024	134400	50395940	12430	12430	12430	12430	0
421	20241024	134300	50395940	12430	12430	12430	12430	0
422	20241024	134200	50395940	12430	12430	12430	12430	0
423	20241024	134100	50395940	12430	12430	12430	12430	0
424	20241024	134000	50395940	12430	12430	12430	12430	0
425	20241024	133900	50395940	12430	12430	12430	12430	1
426	20241024	133800	50383510	12430	12430	12430	12430	0
427	20241024	133700	50383510	12430	12430	12430	12430	0
428	20241024	133600	50383510	12430	12430	12430	12430	9
429	20241024	133500	50271640	12430	12420	12430	12420	14
430	20241024	133400	50097730	12430	12430	12430	12430	50
431	20241024	133300	49476230	12430	12430	12430	12430	1
432	20241024	133200	49463800	12430	12430	12430	12430	0
433	20241024	133100	49463800	12430	12430	12430	12430	0
434	20241024	133000	49463800	12430	12430	12430	12430	0
435	20241024	132900	49463800	12430	12430	12430	12430	0
436	20241024	132800	49463800	12430	12430	12430	12430	10
437	20241024	132700	49339500	12430	12430	12430	12430	5
438	20241024	132600	49277350	12430	12430	12430	12430	0
439	20241024	132500	49277350	12430	12430	12430	12430	0
440	20241024	132400	49277350	12430	12410	12430	12410	15
441	20241024	132300	49091140	12430	12430	12430	12430	0
442	20241024	132200	49091140	12430	12430	12430	12430	0
443	20241024	132100	49091140	12430	12430	12430	12430	0
444	20241024	132000	49091140	12430	12430	12430	12430	0
445	20241024	131900	49091140	12430	12430	12430	12430	0
446	20241024	131800	49091140	12430	12430	12430	12430	0
447	20241024	131700	49091140	12430	12430	12430	12430	0
448	20241024	131600	49091140	12430	12430	12430	12430	0
449	20241024	131500	49091140	12430	12430	12430	12430	0
450	20241024	131400	49091140	12430	12430	12430	12430	0
451	20241024	131300	49091140	12430	12430	12430	12430	0
452	20241024	131200	49091140	12430	12430	12430	12410	14
453	20241024	131100	48917320	12410	12410	12410	12410	0
454	20241024	131000	48917320	12410	12410	12410	12410	0
455	20241024	130900	48917320	12410	12410	12410	12410	0
456	20241024	130800	48917320	12410	12410	12410	12410	0
457	20241024	130700	48917320	12410	12410	12410	12410	0
458	20241024	130600	48917320	12410	12410	12410	12410	0
459	20241024	130500	48917320	12410	12410	12410	12410	2
460	20241024	130400	48892500	12420	12420	12420	12420	0
461	20241024	130300	48892500	12420	12410	12430	12410	25
462	20241024	130200	48582180	12430	12430	12430	12430	0
463	20241024	130100	48582180	12430	12430	12430	12430	0
464	20241024	130000	48582180	12430	12430	12430	12430	0
465	20241024	125900	48582180	12430	12430	12430	12430	0
466	20241024	125800	48582180	12430	12430	12430	12430	0
467	20241024	125700	48582180	12430	12430	12430	12430	0
468	20241024	125600	48582180	12430	12430	12430	12430	0
469	20241024	125500	48582180	12430	12430	12430	12430	0
470	20241024	125400	48582180	12430	12430	12430	12430	0
471	20241024	125300	48582180	12430	12430	12430	12430	0
472	20241024	125200	48582180	12430	12430	12430	12430	0
473	20241024	125100	48582180	12430	12430	12430	12430	0
474	20241024	125000	48582180	12430	12410	12430	12410	16
475	20241024	124900	48383560	12430	12430	12430	12430	0
476	20241024	124800	48383560	12430	12430	12430	12430	0
477	20241024	124700	48383560	12430	12430	12430	12430	0
478	20241024	124600	48383560	12430	12430	12430	12430	0
479	20241024	124500	48383560	12430	12430	12430	12430	0
480	20241024	124400	48383560	12430	12430	12430	12430	0
481	20241024	124300	48383560	12430	12410	12430	12410	15
482	20241024	124200	48197350	12430	12430	12430	12430	0
483	20241024	124100	48197350	12430	12430	12430	12430	0
484	20241024	124000	48197350	12430	12430	12430	12430	0
485	20241024	123900	48197350	12430	12430	12430	12430	0
486	20241024	123800	48197350	12430	12430	12430	12430	0
487	20241024	123700	48197350	12430	12410	12430	12410	10
488	20241024	123600	48073220	12430	12430	12430	12430	0
489	20241024	123500	48073220	12430	12430	12430	12430	0
490	20241024	123400	48073220	12430	12430	12430	12430	0
491	20241024	123300	48073220	12430	12430	12430	12430	0
492	20241024	123200	48073220	12430	12430	12430	12430	0
493	20241024	123100	48073220	12430	12430	12430	12430	0
494	20241024	123000	48073220	12430	12430	12430	12430	0
495	20241024	122900	48073220	12430	12430	12430	12430	0
496	20241024	122800	48073220	12430	12430	12430	12430	0
497	20241024	122700	48073220	12430	12430	12430	12430	0
498	20241024	122600	48073220	12430	12430	12430	12430	0
499	20241024	122500	48073220	12430	12430	12430	12430	5
500	20241024	122400	48011070	12430	12430	12430	12430	0
501	20241024	122300	48011070	12430	12430	12430	12430	0
502	20241024	122200	48011070	12430	12430	12430	12430	0
503	20241024	122100	48011070	12430	12430	12430	12430	0
504	20241024	122000	48011070	12430	12430	12430	12430	0
505	20241024	121900	48011070	12430	12430	12430	12430	0
506	20241024	121800	48011070	12430	12430	12430	12430	0
507	20241024	121700	48011070	12430	12430	12430	12430	0
508	20241024	121600	48011070	12430	12430	12430	12430	0
509	20241024	121500	48011070	12430	12430	12430	12430	0
510	20241024	121400	48011070	12430	12430	12430	12430	2
511	20241024	121300	47986210	12420	12420	12420	12420	2
512	20241024	121200	47961370	12420	12420	12420	12420	3
513	20241024	121100	47924110	12430	12430	12430	12430	0
514	20241024	121000	47924110	12430	12430	12430	12430	0
515	20241024	120900	47924110	12430	12430	12430	12430	0
516	20241024	120800	47924110	12430	12430	12430	12430	0
517	20241024	120700	47924110	12430	12420	12430	12420	11
518	20241024	120600	47787470	12430	12430	12430	12430	0
519	20241024	120500	47787470	12430	12430	12430	12430	0
520	20241024	120400	47787470	12430	12430	12430	12430	0
521	20241024	120300	47787470	12430	12430	12430	12430	0
522	20241024	120200	47787470	12430	12430	12430	12430	0
523	20241024	120100	47787470	12430	12430	12430	12430	0
524	20241024	120000	47787470	12430	12430	12430	12430	1
525	20241024	115900	47775040	12430	12430	12430	12430	6
526	20241024	115800	47700460	12430	12430	12430	12430	0
527	20241024	115700	47700460	12430	12430	12430	12430	0
528	20241024	115600	47700460	12430	12430	12430	12430	4
529	20241024	115500	47650740	12430	12430	12430	12430	0
530	20241024	115400	47650740	12430	12430	12430	12430	0
531	20241024	115300	47650740	12430	12430	12430	12430	0
532	20241024	115200	47650740	12430	12430	12430	12430	0
533	20241024	115100	47650740	12430	12430	12430	12430	0
534	20241024	115000	47650740	12430	12430	12430	12430	0
535	20241024	114900	47650740	12430	12430	12430	12430	0
536	20241024	114800	47650740	12430	12430	12430	12430	0
537	20241024	114700	47650740	12430	12430	12430	12430	0
538	20241024	114600	47650740	12430	12430	12430	12430	0
539	20241024	114500	47650740	12430	12420	12430	12420	5
540	20241024	114400	47588610	12430	12430	12430	12430	1
541	20241024	114300	47576180	12430	12430	12430	12430	0
542	20241024	114200	47576180	12430	12430	12430	12430	0
543	20241024	114100	47576180	12430	12430	12430	12430	0
544	20241024	114000	47576180	12430	12430	12430	12430	0
545	20241024	113900	47576180	12430	12430	12430	12430	0
546	20241024	113800	47576180	12430	12430	12430	12430	0
547	20241024	113700	47576180	12430	12420	12430	12420	3
548	20241024	113600	47538900	12430	12430	12430	12430	0
549	20241024	113500	47538900	12430	12430	12430	12430	0
550	20241024	113400	47538900	12430	12430	12430	12430	0
551	20241024	113300	47538900	12430	12430	12430	12430	0
552	20241024	113200	47538900	12430	12410	12430	12410	11
553	20241024	113100	47402350	12430	12410	12430	12410	16
554	20241024	113000	47203730	12430	12430	12430	12430	0
555	20241024	112900	47203730	12430	12430	12430	12430	0
556	20241024	112800	47203730	12430	12430	12430	12430	0
557	20241024	112700	47203730	12430	12430	12430	12430	0
558	20241024	112600	47203730	12430	12430	12430	12430	0
559	20241024	112500	47203730	12430	12430	12430	12430	0
560	20241024	112400	47203730	12430	12430	12430	12430	0
561	20241024	112300	47203730	12430	12430	12430	12430	0
562	20241024	112200	47203730	12430	12400	12430	12400	16
563	20241024	112100	47005210	12420	12420	12420	12420	0
564	20241024	112000	47005210	12420	12420	12420	12420	3
565	20241024	111900	46967950	12470	12470	12470	12470	0
566	20241024	111800	46967950	12470	12470	12470	12470	0
567	20241024	111700	46967950	12470	12470	12470	12470	0
568	20241024	111600	46967950	12470	12470	12470	12470	0
569	20241024	111500	46967950	12470	12470	12470	12470	0
570	20241024	111400	46967950	12470	12470	12470	12470	2
571	20241024	111300	46943010	12430	12430	12430	12430	2
572	20241024	111200	46918150	12410	12410	12410	12410	6
573	20241024	111100	46843690	12440	12440	12440	12440	0
574	20241024	111000	46843690	12440	12440	12440	12440	0
575	20241024	110900	46843690	12440	12440	12440	12440	0
576	20241024	110800	46843690	12440	12440	12440	12440	0
577	20241024	110700	46843690	12440	12440	12440	12440	0
578	20241024	110600	46843690	12440	12430	12440	12430	3
579	20241024	110500	46806380	12470	12470	12470	12470	0
580	20241024	110400	46806380	12470	12470	12470	12470	0
581	20241024	110300	46806380	12470	12470	12470	12470	0
582	20241024	110200	46806380	12470	12470	12470	12470	0
583	20241024	110100	46806380	12470	12470	12470	12470	0
584	20241024	110000	46806380	12470	12470	12470	12470	0
585	20241024	105900	46806380	12470	12470	12470	12470	0
586	20241024	105800	46806380	12470	12470	12470	12470	0
587	20241024	105700	46806380	12470	12470	12470	12470	0
588	20241024	105600	46806380	12470	12450	12470	12450	98
589	20241024	105500	45586080	12470	12400	12470	12400	208
590	20241024	105400	43002700	12400	12400	12400	12400	0
591	20241024	105300	43002700	12400	12400	12400	12400	59
592	20241024	105200	42271100	12370	12370	12370	12370	1
593	20241024	105100	42258730	12390	12390	12390	12390	0
594	20241024	105000	42258730	12390	12400	12400	12370	4
595	20241024	104900	42209170	12400	12390	12400	12390	60
596	20241024	104800	41465180	12400	12400	12400	12400	0
597	20241024	104700	41465180	12400	12400	12410	12390	30
598	20241024	104600	41093080	12400	12370	12400	12370	32
599	20241024	104500	40696490	12400	12390	12400	12390	34
600	20241024	104400	40275210	12390	12380	12400	12380	29
601	20241024	104300	39916060	12360	12360	12360	12360	1
602	20241024	104200	39903700	12380	12380	12380	12380	0
603	20241024	104100	39903700	12380	12350	12380	12350	61
604	20241024	104000	39149150	12370	12370	12370	12370	0
605	20241024	103900	39149150	12370	12370	12370	12370	0
606	20241024	103800	39149150	12370	12350	12380	12320	175
607	20241024	103700	36989030	12360	12360	12360	12360	0
608	20241024	103600	36989030	12360	12360	12360	12360	0
609	20241024	103500	36989030	12360	12350	12360	12350	93
610	20241024	103400	35840400	12350	12350	12350	12350	0
611	20241024	103300	35840400	12350	12350	12350	12350	0
612	20241024	103200	35840400	12350	12350	12350	12350	60
613	20241024	103100	35099400	12350	12350	12350	12350	0
614	20241024	103000	35099400	12350	12350	12350	12350	33
615	20241024	102900	34691850	12350	12340	12350	12340	27
616	20241024	102800	34358610	12340	12340	12340	12340	0
617	20241024	102700	34358610	12340	12340	12340	12340	0
618	20241024	102600	34358610	12340	12340	12340	12340	0
619	20241024	102500	34358610	12340	12340	12340	12340	0
620	20241024	102400	34358610	12340	12340	12340	12340	3
621	20241024	102300	34321590	12340	12340	12340	12340	24
622	20241024	102200	34025430	12340	12330	12340	12330	43
623	20241024	102100	33495160	12350	12350	12350	12350	0
624	20241024	102000	33495160	12350	12350	12350	12350	0
625	20241024	101900	33495160	12350	12350	12350	12350	0
626	20241024	101800	33495160	12350	12350	12350	12350	0
627	20241024	101700	33495160	12350	12340	12350	12330	125
628	20241024	101600	31953390	12350	12350	12350	12350	0
629	20241024	101500	31953390	12350	12350	12350	12350	0
630	20241024	101400	31953390	12350	12350	12350	12350	1
631	20241024	101300	31941040	12360	12360	12360	12360	0
632	20241024	101200	31941040	12360	12360	12360	12360	0
633	20241024	101100	31941040	12360	12360	12360	12360	0
634	20241024	101000	31941040	12360	12360	12360	12360	0
635	20241024	100900	31941040	12360	12360	12360	12360	1
636	20241024	100800	31928680	12360	12340	12360	12340	163
637	20241024	100700	29916330	12350	12350	12350	12350	2
638	20241024	100600	29891630	12330	12330	12330	12330	50
639	20241024	100500	29275130	12350	12350	12350	12350	4
640	20241024	100400	29225730	12350	12330	12350	12330	149
641	20241024	100300	27387980	12350	12350	12350	12350	0
642	20241024	100200	27387980	12350	12360	12370	12330	1670
643	20241024	100100	6769560	12370	12370	12370	12370	0
644	20241024	100000	6769560	12370	12370	12370	12370	1
645	20241024	095900	6757190	12370	12360	12370	12360	5
646	20241024	095800	6695380	12370	12370	12370	12370	5
647	20241024	095700	6633530	12370	12370	12370	12370	0
648	20241024	095600	6633530	12370	12370	12370	12370	0
649	20241024	095500	6633530	12370	12370	12370	12370	7
650	20241024	095400	6546940	12370	12370	12370	12370	2
651	20241024	095300	6522200	12370	12370	12370	12370	0
652	20241024	095200	6522200	12370	12370	12370	12370	0
653	20241024	095100	6522200	12370	12370	12370	12370	0
654	20241024	095000	6522200	12370	12370	12370	12370	0
655	20241024	094900	6522200	12370	12370	12370	12370	1
656	20241024	094800	6509830	12360	12360	12360	12360	2
657	20241024	094700	6485110	12370	12370	12370	12370	2
658	20241024	094600	6460370	12370	12370	12370	12370	0
659	20241024	094500	6460370	12370	12370	12370	12370	0
660	20241024	094400	6460370	12370	12370	12370	12370	0
661	20241024	094300	6460370	12370	12360	12370	12360	11
662	20241024	094200	6324380	12370	12360	12370	12360	22
663	20241024	094100	6052340	12370	12370	12370	12370	3
664	20241024	094000	6015230	12370	12360	12370	12360	9
665	20241024	093900	5903970	12360	12360	12360	12360	0
666	20241024	093800	5903970	12360	12390	12390	12360	121
667	20241024	093700	4407200	12410	12410	12410	12410	0
668	20241024	093600	4407200	12410	12410	12410	12410	0
669	20241024	093500	4407200	12410	12410	12410	12410	0
670	20241024	093400	4407200	12410	12410	12410	12410	0
671	20241024	093300	4407200	12410	12410	12410	12410	0
672	20241024	093200	4407200	12410	12410	12410	12410	0
673	20241024	093100	4407200	12410	12410	12410	12410	0
674	20241024	093000	4407200	12410	12410	12410	12410	0
675	20241024	092900	4407200	12410	12410	12410	12410	0
676	20241024	092800	4407200	12410	12410	12410	12410	0
677	20241024	092700	4407200	12410	12410	12410	12410	0
678	20241024	092600	4407200	12410	12410	12410	12410	0
679	20241024	092500	4407200	12410	12390	12410	12390	6
680	20241024	092400	4332780	12410	12410	12410	12410	0
681	20241024	092300	4332780	12410	12410	12410	12410	0
682	20241024	092200	4332780	12410	12410	12410	12410	0
683	20241024	092100	4332780	12410	12410	12410	12410	0
684	20241024	092000	4332780	12410	12370	12410	12370	8
685	20241024	091900	4233740	12410	12410	12410	12410	0
686	20241024	091800	4233740	12410	12410	12410	12410	0
687	20241024	091700	4233740	12410	12410	12410	12410	0
688	20241024	091600	4233740	12410	12400	12410	12400	15
689	20241024	091500	4047650	12400	12400	12400	12400	20
690	20241024	091400	3799650	12410	12410	12410	12410	0
691	20241024	091300	3799650	12410	12400	12410	12400	57
692	20241024	091200	3092800	12410	12410	12410	12410	130
693	20241024	091100	1479500	12420	12460	12460	12420	5
694	20241024	091000	1417360	12460	12460	12460	12460	0
695	20241024	090900	1417360	12460	12420	12460	12420	11
696	20241024	090800	1280660	12460	12460	12460	12460	0
697	20241024	090700	1280660	12460	12460	12460	12460	0
698	20241024	090600	1280660	12460	12460	12460	12460	1
699	20241024	090500	1268200	12410	12410	12410	12410	58
700	20241024	090400	548420	12460	12460	12460	12410	6
701	20241024	090300	473860	12470	12470	12470	12470	0
702	20241024	090200	473860	12470	12470	12470	12470	0
703	20241024	090100	473860	12470	12470	12470	12470	0
704	20241024	090000	473860	12470	12470	12470	12470	38