KissMeData/285490/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212300	52013490	12810	12810	12810	12810	158
3	20241008	212200	52013490	12810	12810	12810	12810	0
4	20241008	212100	52013490	12810	12810	12810	12810	0
5	20241008	212000	52013490	12810	12810	12810	12810	0
6	20241008	211900	52013490	12810	12810	12810	12810	0
7	20241008	211800	52013490	12810	12810	12810	12810	0
8	20241008	211700	52013490	12810	12810	12810	12810	0
9	20241008	211600	52013490	12810	12810	12810	12810	0
10	20241008	211500	52013490	12810	12810	12810	12810	0
11	20241008	211400	52013490	12810	12810	12810	12810	0
12	20241008	211300	52013490	12810	12810	12810	12810	0
13	20241008	211200	52013490	12810	12810	12810	12810	0
14	20241008	211100	52013490	12810	12810	12810	12810	0
15	20241008	211000	52013490	12810	12810	12810	12810	0
16	20241008	210900	52013490	12810	12810	12810	12810	0
17	20241008	210800	52013490	12810	12810	12810	12810	0
18	20241008	210700	52013490	12810	12810	12810	12810	0
19	20241008	210600	52013490	12810	12810	12810	12810	0
20	20241008	210500	52013490	12810	12810	12810	12810	0
21	20241008	210400	52013490	12810	12810	12810	12810	0
22	20241008	210300	52013490	12810	12810	12810	12810	0
23	20241008	210200	52013490	12810	12810	12810	12810	0
24	20241008	210100	52013490	12810	12810	12810	12810	0
25	20241008	210000	52013490	12810	12810	12810	12810	0
26	20241008	205900	52013490	12810	12810	12810	12810	0
27	20241008	205800	52013490	12810	12810	12810	12810	0
28	20241008	205700	52013490	12810	12810	12810	12810	0
29	20241008	205600	52013490	12810	12810	12810	12810	0
30	20241008	205500	52013490	12810	12810	12810	12810	0
31	20241008	205400	52013490	12810	12810	12810	12810	0
32	20241008	205300	52013490	12810	12810	12810	12810	158
33	20241008	205200	52013490	12810	12810	12810	12810	0
34	20241008	205100	52013490	12810	12810	12810	12810	0
35	20241008	205000	52013490	12810	12810	12810	12810	0
36	20241008	204900	52013490	12810	12810	12810	12810	0
37	20241008	204800	52013490	12810	12810	12810	12810	0
38	20241008	204700	52013490	12810	12810	12810	12810	0
39	20241008	204600	52013490	12810	12810	12810	12810	0
40	20241008	204500	52013490	12810	12810	12810	12810	0
41	20241008	204400	52013490	12810	12810	12810	12810	0
42	20241008	204300	52013490	12810	12810	12810	12810	0
43	20241008	204200	52013490	12810	12810	12810	12810	0
44	20241008	204100	52013490	12810	12810	12810	12810	0
45	20241008	204000	52013490	12810	12810	12810	12810	0
46	20241008	203900	52013490	12810	12810	12810	12810	0
47	20241008	203800	52013490	12810	12810	12810	12810	0
48	20241008	203700	52013490	12810	12810	12810	12810	0
49	20241008	203600	52013490	12810	12810	12810	12810	0
50	20241008	203500	52013490	12810	12810	12810	12810	0
51	20241008	203400	52013490	12810	12810	12810	12810	0
52	20241008	203300	52013490	12810	12810	12810	12810	0
53	20241008	203200	52013490	12810	12810	12810	12810	0
54	20241008	203100	52013490	12810	12810	12810	12810	0
55	20241008	203000	52013490	12810	12810	12810	12810	0
56	20241008	202900	52013490	12810	12810	12810	12810	0
57	20241008	202800	52013490	12810	12810	12810	12810	0
58	20241008	202700	52013490	12810	12810	12810	12810	0
59	20241008	202600	52013490	12810	12810	12810	12810	0
60	20241008	202500	52013490	12810	12810	12810	12810	0
61	20241008	202400	52013490	12810	12810	12810	12810	0
62	20241008	202300	52013490	12810	12810	12810	12810	158
63	20241008	202200	52013490	12810	12810	12810	12810	0
64	20241008	202100	52013490	12810	12810	12810	12810	0
65	20241008	202000	52013490	12810	12810	12810	12810	0
66	20241008	201900	52013490	12810	12810	12810	12810	0
67	20241008	201800	52013490	12810	12810	12810	12810	0
68	20241008	201700	52013490	12810	12810	12810	12810	0
69	20241008	201600	52013490	12810	12810	12810	12810	0
70	20241008	201500	52013490	12810	12810	12810	12810	0
71	20241008	201400	52013490	12810	12810	12810	12810	0
72	20241008	201300	52013490	12810	12810	12810	12810	0
73	20241008	201200	52013490	12810	12810	12810	12810	0
74	20241008	201100	52013490	12810	12810	12810	12810	0
75	20241008	201000	52013490	12810	12810	12810	12810	0
76	20241008	200900	52013490	12810	12810	12810	12810	0
77	20241008	200800	52013490	12810	12810	12810	12810	0
78	20241008	200700	52013490	12810	12810	12810	12810	0
79	20241008	200600	52013490	12810	12810	12810	12810	0
80	20241008	200500	52013490	12810	12810	12810	12810	0
81	20241008	200400	52013490	12810	12810	12810	12810	0
82	20241008	200300	52013490	12810	12810	12810	12810	0
83	20241008	200200	52013490	12810	12810	12810	12810	0
84	20241008	200100	52013490	12810	12810	12810	12810	0
85	20241008	200000	52013490	12810	12810	12810	12810	0
86	20241008	195900	52013490	12810	12810	12810	12810	0
87	20241008	195800	52013490	12810	12810	12810	12810	0
88	20241008	195700	52013490	12810	12810	12810	12810	0
89	20241008	195600	52013490	12810	12810	12810	12810	0
90	20241008	195500	52013490	12810	12810	12810	12810	0
91	20241008	195400	52013490	12810	12810	12810	12810	0
92	20241008	195300	52013490	12810	12810	12810	12810	158
93	20241008	195200	52013490	12810	12810	12810	12810	0
94	20241008	195100	52013490	12810	12810	12810	12810	0
95	20241008	195000	52013490	12810	12810	12810	12810	0
96	20241008	194900	52013490	12810	12810	12810	12810	0
97	20241008	194800	52013490	12810	12810	12810	12810	0
98	20241008	194700	52013490	12810	12810	12810	12810	0
99	20241008	194600	52013490	12810	12810	12810	12810	0
100	20241008	194500	52013490	12810	12810	12810	12810	0
101	20241008	194400	52013490	12810	12810	12810	12810	0
102	20241008	194300	52013490	12810	12810	12810	12810	0
103	20241008	194200	52013490	12810	12810	12810	12810	0
104	20241008	194100	52013490	12810	12810	12810	12810	0
105	20241008	194000	52013490	12810	12810	12810	12810	0
106	20241008	193900	52013490	12810	12810	12810	12810	0
107	20241008	193800	52013490	12810	12810	12810	12810	0
108	20241008	193700	52013490	12810	12810	12810	12810	0
109	20241008	193600	52013490	12810	12810	12810	12810	0
110	20241008	193500	52013490	12810	12810	12810	12810	0
111	20241008	193400	52013490	12810	12810	12810	12810	0
112	20241008	193300	52013490	12810	12810	12810	12810	0
113	20241008	193200	52013490	12810	12810	12810	12810	0
114	20241008	193100	52013490	12810	12810	12810	12810	0
115	20241008	193000	52013490	12810	12810	12810	12810	0
116	20241008	192900	52013490	12810	12810	12810	12810	0
117	20241008	192800	52013490	12810	12810	12810	12810	0
118	20241008	192700	52013490	12810	12810	12810	12810	0
119	20241008	192600	52013490	12810	12810	12810	12810	0
120	20241008	192500	52013490	12810	12810	12810	12810	0
121	20241008	192400	52013490	12810	12810	12810	12810	0
122	20241008	192300	52013490	12810	12810	12810	12810	158
123	20241008	192200	52013490	12810	12810	12810	12810	0
124	20241008	192100	52013490	12810	12810	12810	12810	0
125	20241008	192000	52013490	12810	12810	12810	12810	0
126	20241008	191900	52013490	12810	12810	12810	12810	0
127	20241008	191800	52013490	12810	12810	12810	12810	0
128	20241008	191700	52013490	12810	12810	12810	12810	0
129	20241008	191600	52013490	12810	12810	12810	12810	0
130	20241008	191500	52013490	12810	12810	12810	12810	0
131	20241008	191400	52013490	12810	12810	12810	12810	0
132	20241008	191300	52013490	12810	12810	12810	12810	0
133	20241008	191200	52013490	12810	12810	12810	12810	0
134	20241008	191100	52013490	12810	12810	12810	12810	0
135	20241008	191000	52013490	12810	12810	12810	12810	0
136	20241008	190900	52013490	12810	12810	12810	12810	0
137	20241008	190800	52013490	12810	12810	12810	12810	0
138	20241008	190700	52013490	12810	12810	12810	12810	0
139	20241008	190600	52013490	12810	12810	12810	12810	0
140	20241008	190500	52013490	12810	12810	12810	12810	0
141	20241008	190400	52013490	12810	12810	12810	12810	0
142	20241008	190300	52013490	12810	12810	12810	12810	0
143	20241008	190200	52013490	12810	12810	12810	12810	0
144	20241008	190100	52013490	12810	12810	12810	12810	0
145	20241008	190000	52013490	12810	12810	12810	12810	0
146	20241008	185900	52013490	12810	12810	12810	12810	0
147	20241008	185800	52013490	12810	12810	12810	12810	0
148	20241008	185700	52013490	12810	12810	12810	12810	0
149	20241008	185600	52013490	12810	12810	12810	12810	0
150	20241008	185500	52013490	12810	12810	12810	12810	0
151	20241008	185400	52013490	12810	12810	12810	12810	0
152	20241008	185300	52013490	12810	12810	12810	12810	158
153	20241008	185200	52013490	12810	12810	12810	12810	0
154	20241008	185100	52013490	12810	12810	12810	12810	0
155	20241008	185000	52013490	12810	12810	12810	12810	0
156	20241008	184900	52013490	12810	12810	12810	12810	0
157	20241008	184800	52013490	12810	12810	12810	12810	0
158	20241008	184700	52013490	12810	12810	12810	12810	0
159	20241008	184600	52013490	12810	12810	12810	12810	0
160	20241008	184500	52013490	12810	12810	12810	12810	0
161	20241008	184400	52013490	12810	12810	12810	12810	0
162	20241008	184300	52013490	12810	12810	12810	12810	0
163	20241008	184200	52013490	12810	12810	12810	12810	0
164	20241008	184100	52013490	12810	12810	12810	12810	0
165	20241008	184000	52013490	12810	12810	12810	12810	0
166	20241008	183900	52013490	12810	12810	12810	12810	0
167	20241008	183800	52013490	12810	12810	12810	12810	0
168	20241008	183700	52013490	12810	12810	12810	12810	0
169	20241008	183600	52013490	12810	12810	12810	12810	0
170	20241008	183500	52013490	12810	12810	12810	12810	0
171	20241008	183400	52013490	12810	12810	12810	12810	0
172	20241008	183300	52013490	12810	12810	12810	12810	0
173	20241008	183200	52013490	12810	12810	12810	12810	0
174	20241008	183100	52013490	12810	12810	12810	12810	0
175	20241008	183000	52013490	12810	12810	12810	12810	0
176	20241008	182900	52013490	12810	12810	12810	12810	0
177	20241008	182800	52013490	12810	12810	12810	12810	0
178	20241008	182700	52013490	12810	12810	12810	12810	0
179	20241008	182600	52013490	12810	12810	12810	12810	0
180	20241008	182500	52013490	12810	12810	12810	12810	0
181	20241008	182400	52013490	12810	12810	12810	12810	0
182	20241008	182300	52013490	12810	12810	12810	12810	158
183	20241008	182200	52013490	12810	12810	12810	12810	0
184	20241008	182100	52013490	12810	12810	12810	12810	0
185	20241008	182000	52013490	12810	12810	12810	12810	0
186	20241008	181900	52013490	12810	12810	12810	12810	0
187	20241008	181800	52013490	12810	12810	12810	12810	0
188	20241008	181700	52013490	12810	12810	12810	12810	0
189	20241008	181600	52013490	12810	12810	12810	12810	0
190	20241008	181500	52013490	12810	12810	12810	12810	0
191	20241008	181400	52013490	12810	12810	12810	12810	0
192	20241008	181300	52013490	12810	12810	12810	12810	0
193	20241008	181200	52013490	12810	12810	12810	12810	0
194	20241008	181100	52013490	12810	12810	12810	12810	0
195	20241008	181000	52013490	12810	12810	12810	12810	0
196	20241008	180900	52013490	12810	12810	12810	12810	0
197	20241008	180800	52013490	12810	12810	12810	12810	0
198	20241008	180700	52013490	12810	12810	12810	12810	0
199	20241008	180600	52013490	12810	12810	12810	12810	0
200	20241008	180500	52013490	12810	12810	12810	12810	0
201	20241008	180400	52013490	12810	12810	12810	12810	0
202	20241008	180300	52013490	12810	12810	12810	12810	0
203	20241008	180200	52013490	12810	12810	12810	12810	0
204	20241008	180100	52013490	12810	12810	12810	12810	0
205	20241008	180000	52013490	12810	12810	12810	12810	0
206	20241008	175900	52013490	12810	12810	12810	12810	0
207	20241008	175800	52013490	12810	12810	12810	12810	0
208	20241008	175700	52013490	12810	12810	12810	12810	0
209	20241008	175600	52013490	12810	12810	12810	12810	0
210	20241008	175500	52013490	12810	12810	12810	12810	0
211	20241008	175400	52013490	12810	12810	12810	12810	0
212	20241008	175300	52013490	12810	12810	12810	12810	158
213	20241008	175200	52013490	12810	12810	12810	12810	0
214	20241008	175100	52013490	12810	12810	12810	12810	0
215	20241008	175000	52013490	12810	12810	12810	12810	0
216	20241008	174900	52013490	12810	12810	12810	12810	0
217	20241008	174800	52013490	12810	12810	12810	12810	0
218	20241008	174700	52013490	12810	12810	12810	12810	0
219	20241008	174600	52013490	12810	12810	12810	12810	0
220	20241008	174500	52013490	12810	12810	12810	12810	0
221	20241008	174400	52013490	12810	12810	12810	12810	0
222	20241008	174300	52013490	12810	12810	12810	12810	0
223	20241008	174200	52013490	12810	12810	12810	12810	0
224	20241008	174100	52013490	12810	12810	12810	12810	0
225	20241008	174000	52013490	12810	12810	12810	12810	0
226	20241008	173900	52013490	12810	12810	12810	12810	0
227	20241008	173800	52013490	12810	12810	12810	12810	0
228	20241008	173700	52013490	12810	12810	12810	12810	0
229	20241008	173600	52013490	12810	12810	12810	12810	0
230	20241008	173500	52013490	12810	12810	12810	12810	0
231	20241008	173400	52013490	12810	12810	12810	12810	0
232	20241008	173300	52013490	12810	12810	12810	12810	0
233	20241008	173200	52013490	12810	12810	12810	12810	0
234	20241008	173100	52013490	12810	12810	12810	12810	0
235	20241008	173000	52013490	12810	12810	12810	12810	0
236	20241008	172900	52013490	12810	12810	12810	12810	0
237	20241008	172800	52013490	12810	12810	12810	12810	0
238	20241008	172700	52013490	12810	12810	12810	12810	0
239	20241008	172600	52013490	12810	12810	12810	12810	0
240	20241008	172500	52013490	12810	12810	12810	12810	0
241	20241008	172400	52013490	12810	12810	12810	12810	0
242	20241008	172300	52013490	12810	12810	12810	12810	158
243	20241008	172200	52013490	12810	12810	12810	12810	0
244	20241008	172100	52013490	12810	12810	12810	12810	0
245	20241008	172000	52013490	12810	12810	12810	12810	0
246	20241008	171900	52013490	12810	12810	12810	12810	0
247	20241008	171800	52013490	12810	12810	12810	12810	0
248	20241008	171700	52013490	12810	12810	12810	12810	0
249	20241008	171600	52013490	12810	12810	12810	12810	0
250	20241008	171500	52013490	12810	12810	12810	12810	0
251	20241008	171400	52013490	12810	12810	12810	12810	0
252	20241008	171300	52013490	12810	12810	12810	12810	0
253	20241008	171200	52013490	12810	12810	12810	12810	0
254	20241008	171100	52013490	12810	12810	12810	12810	0
255	20241008	171000	52013490	12810	12810	12810	12810	0
256	20241008	170900	52013490	12810	12810	12810	12810	0
257	20241008	170800	52013490	12810	12810	12810	12810	0
258	20241008	170700	52013490	12810	12810	12810	12810	0
259	20241008	170600	52013490	12810	12810	12810	12810	0
260	20241008	170500	52013490	12810	12810	12810	12810	0
261	20241008	170400	52013490	12810	12810	12810	12810	0
262	20241008	170300	52013490	12810	12810	12810	12810	0
263	20241008	170200	52013490	12810	12810	12810	12810	0
264	20241008	170100	52013490	12810	12810	12810	12810	0
265	20241008	170000	52013490	12810	12810	12810	12810	0
266	20241008	165900	52013490	12810	12810	12810	12810	0
267	20241008	165800	52013490	12810	12810	12810	12810	0
268	20241008	165700	52013490	12810	12810	12810	12810	0
269	20241008	165600	52013490	12810	12810	12810	12810	0
270	20241008	165500	52013490	12810	12810	12810	12810	0
271	20241008	165400	52013490	12810	12810	12810	12810	0
272	20241008	165300	52013490	12810	12810	12810	12810	158
273	20241008	165200	52013490	12810	12810	12810	12810	0
274	20241008	165100	52013490	12810	12810	12810	12810	0
275	20241008	165000	52013490	12810	12810	12810	12810	0
276	20241008	164900	52013490	12810	12810	12810	12810	0
277	20241008	164800	52013490	12810	12810	12810	12810	0
278	20241008	164700	52013490	12810	12810	12810	12810	0
279	20241008	164600	52013490	12810	12810	12810	12810	0
280	20241008	164500	52013490	12810	12810	12810	12810	0
281	20241008	164400	52013490	12810	12810	12810	12810	0
282	20241008	164300	52013490	12810	12810	12810	12810	0
283	20241008	164200	52013490	12810	12810	12810	12810	0
284	20241008	164100	52013490	12810	12810	12810	12810	0
285	20241008	164000	52013490	12810	12810	12810	12810	0
286	20241008	163900	52013490	12810	12810	12810	12810	0
287	20241008	163800	52013490	12810	12810	12810	12810	0
288	20241008	163700	52013490	12810	12810	12810	12810	0
289	20241008	163600	52013490	12810	12810	12810	12810	0
290	20241008	163500	52013490	12810	12810	12810	12810	0
291	20241008	163400	52013490	12810	12810	12810	12810	0
292	20241008	163300	52013490	12810	12810	12810	12810	0
293	20241008	163200	52013490	12810	12810	12810	12810	0
294	20241008	163100	52013490	12810	12810	12810	12810	0
295	20241008	163000	52013490	12810	12810	12810	12810	0
296	20241008	162900	52013490	12810	12810	12810	12810	0
297	20241008	162800	52013490	12810	12810	12810	12810	0
298	20241008	162700	52013490	12810	12810	12810	12810	0
299	20241008	162600	52013490	12810	12810	12810	12810	0
300	20241008	162500	52013490	12810	12810	12810	12810	0
301	20241008	162400	52013490	12810	12810	12810	12810	0
302	20241008	162300	52013490	12810	12810	12810	12810	158
303	20241008	162200	52013490	12810	12810	12810	12810	0
304	20241008	162100	52013490	12810	12810	12810	12810	0
305	20241008	162000	52013490	12810	12810	12810	12810	0
306	20241008	161900	52013490	12810	12810	12810	12810	0
307	20241008	161800	52013490	12810	12810	12810	12810	0
308	20241008	161700	52013490	12810	12810	12810	12810	0
309	20241008	161600	52013490	12810	12810	12810	12810	0
310	20241008	161500	52013490	12810	12810	12810	12810	0
311	20241008	161400	52013490	12810	12810	12810	12810	0
312	20241008	161300	52013490	12810	12810	12810	12810	0
313	20241008	161200	52013490	12810	12810	12810	12810	0
314	20241008	161100	52013490	12810	12810	12810	12810	0
315	20241008	161000	52013490	12810	12810	12810	12810	0
316	20241008	160900	52013490	12810	12810	12810	12810	0
317	20241008	160800	52013490	12810	12810	12810	12810	0
318	20241008	160700	52013490	12810	12810	12810	12810	0
319	20241008	160600	52013490	12810	12810	12810	12810	0
320	20241008	160500	52013490	12810	12810	12810	12810	0
321	20241008	160400	52013490	12810	12810	12810	12810	0
322	20241008	160300	52013490	12810	12810	12810	12810	0
323	20241008	160200	52013490	12810	12810	12810	12810	0
324	20241008	160100	52013490	12810	12810	12810	12810	0
325	20241008	160000	52013490	12810	12810	12810	12810	0
326	20241008	155900	52013490	12810	12810	12810	12810	0
327	20241008	155800	52013490	12810	12810	12810	12810	0
328	20241008	155700	52013490	12810	12810	12810	12810	0
329	20241008	155600	52013490	12810	12810	12810	12810	0
330	20241008	155500	52013490	12810	12810	12810	12810	0
331	20241008	155400	52013490	12810	12810	12810	12810	0
332	20241008	155300	52013490	12810	12810	12810	12810	158
333	20241008	155200	52013490	12810	12810	12810	12810	0
334	20241008	155100	52013490	12810	12810	12810	12810	0
335	20241008	155000	52013490	12810	12810	12810	12810	0
336	20241008	154900	52013490	12810	12810	12810	12810	0
337	20241008	154800	52013490	12810	12810	12810	12810	0
338	20241008	154700	52013490	12810	12810	12810	12810	0
339	20241008	154600	52013490	12810	12810	12810	12810	0
340	20241008	154500	52013490	12810	12810	12810	12810	0
341	20241008	154400	52013490	12810	12810	12810	12810	0
342	20241008	154300	52013490	12810	12810	12810	12810	0
343	20241008	154200	52013490	12810	12810	12810	12810	0
344	20241008	154100	52013490	12810	12810	12810	12810	0
345	20241008	154000	52013490	12810	12810	12810	12810	0
346	20241008	153900	52013490	12810	12810	12810	12810	0
347	20241008	153800	52013490	12810	12810	12810	12810	0
348	20241008	153700	52013490	12810	12810	12810	12810	0
349	20241008	153600	52013490	12810	12810	12810	12810	0
350	20241008	153500	52013490	12810	12810	12810	12810	0
351	20241008	153400	52013490	12810	12810	12810	12810	0
352	20241008	153300	52013490	12810	12810	12810	12810	0
353	20241008	153200	52013490	12810	12810	12810	12810	0
354	20241008	153100	52013490	12810	12810	12810	12810	0
355	20241008	153000	52013490	12810	12810	12810	12810	158
356	20241008	152900	49989510	12760	12760	12760	12760	0
357	20241008	152800	49989510	12760	12760	12760	12760	0
358	20241008	152700	49989510	12760	12760	12760	12760	0
359	20241008	152600	49989510	12760	12760	12760	12760	0
360	20241008	152500	49989510	12760	12760	12760	12760	0
361	20241008	152400	49989510	12760	12760	12760	12760	0
362	20241008	152300	49989510	12760	12760	12760	12760	0
363	20241008	152200	49989510	12760	12760	12760	12760	0
364	20241008	152100	49989510	12760	12760	12760	12760	0
365	20241008	152000	49989510	12760	12760	12760	12760	0
366	20241008	151900	49989510	12760	12760	12760	12760	8
367	20241008	151800	49887430	12760	12760	12760	12760	0
368	20241008	151700	49887430	12760	12760	12760	12760	0
369	20241008	151600	49887430	12760	12760	12760	12760	24
370	20241008	151500	49581190	12760	12760	12760	12760	0
371	20241008	151400	49581190	12760	12760	12760	12760	0
372	20241008	151300	49581190	12760	12760	12760	12760	0
373	20241008	151200	49581190	12760	12760	12760	12760	0
374	20241008	151100	49581190	12760	12760	12760	12760	0
375	20241008	151000	49581190	12760	12760	12760	12760	0
376	20241008	150900	49581190	12760	12760	12760	12760	1
377	20241008	150800	49568430	12770	12770	12770	12770	5
378	20241008	150700	49504580	12770	12770	12770	12770	0
379	20241008	150600	49504580	12770	12770	12770	12770	49
380	20241008	150500	48878850	12770	12770	12770	12770	1
381	20241008	150400	48866080	12770	12770	12770	12770	0
382	20241008	150300	48866080	12770	12770	12770	12770	0
383	20241008	150200	48866080	12770	12770	12770	12770	7
384	20241008	150100	48776690	12770	12770	12770	12770	14
385	20241008	150000	48597910	12770	12770	12770	12760	21
386	20241008	145900	48329750	12750	12750	12750	12750	0
387	20241008	145800	48329750	12750	12750	12750	12750	0
388	20241008	145700	48329750	12750	12750	12750	12750	0
389	20241008	145600	48329750	12750	12750	12750	12750	1
390	20241008	145500	48317000	12750	12750	12750	12750	0
391	20241008	145400	48317000	12750	12750	12750	12750	0
392	20241008	145300	48317000	12750	12750	12750	12750	0
393	20241008	145200	48317000	12750	12750	12750	12750	2
394	20241008	145100	48291500	12760	12770	12770	12760	33
395	20241008	145000	47870410	12770	12770	12770	12770	0
396	20241008	144900	47870410	12770	12770	12770	12770	0
397	20241008	144800	47870410	12770	12770	12770	12770	0
398	20241008	144700	47870410	12770	12770	12770	12770	0
399	20241008	144600	47870410	12770	12770	12770	12770	0
400	20241008	144500	47870410	12770	12770	12770	12770	0
401	20241008	144400	47870410	12770	12770	12770	12770	0
402	20241008	144300	47870410	12770	12770	12770	12770	0
403	20241008	144200	47870410	12770	12770	12770	12770	0
404	20241008	144100	47870410	12770	12770	12770	12770	235
405	20241008	144000	44869460	12740	12740	12740	12740	0
406	20241008	143900	44869460	12740	12740	12740	12740	0
407	20241008	143800	44869460	12740	12740	12740	12740	0
408	20241008	143700	44869460	12740	12740	12740	12740	0
409	20241008	143600	44869460	12740	12740	12740	12740	0
410	20241008	143500	44869460	12740	12740	12740	12740	0
411	20241008	143400	44869460	12740	12740	12740	12740	0
412	20241008	143300	44869460	12740	12740	12740	12740	0
413	20241008	143200	44869460	12740	12740	12740	12740	0
414	20241008	143100	44869460	12740	12740	12740	12740	0
415	20241008	143000	44869460	12740	12740	12740	12740	0
416	20241008	142900	44869460	12740	12740	12740	12740	0
417	20241008	142800	44869460	12740	12740	12740	12740	0
418	20241008	142700	44869460	12740	12740	12740	12740	0
419	20241008	142600	44869460	12740	12740	12740	12740	0
420	20241008	142500	44869460	12740	12740	12740	12740	0
421	20241008	142400	44869460	12740	12740	12740	12740	0
422	20241008	142300	44869460	12740	12740	12740	12740	0
423	20241008	142200	44869460	12740	12740	12740	12740	0
424	20241008	142100	44869460	12740	12740	12740	12740	0
425	20241008	142000	44869460	12740	12740	12740	12740	0
426	20241008	141900	44869460	12740	12740	12740	12740	31
427	20241008	141800	44474520	12740	12740	12740	12740	0
428	20241008	141700	44474520	12740	12740	12740	12740	0
429	20241008	141600	44474520	12740	12740	12740	12740	0
430	20241008	141500	44474520	12740	12740	12740	12740	0
431	20241008	141400	44474520	12740	12740	12740	12740	0
432	20241008	141300	44474520	12740	12740	12740	12740	0
433	20241008	141200	44474520	12740	12740	12740	12740	0
434	20241008	141100	44474520	12740	12740	12740	12740	0
435	20241008	141000	44474520	12740	12740	12740	12740	0
436	20241008	140900	44474520	12740	12740	12740	12740	0
437	20241008	140800	44474520	12740	12740	12740	12740	0
438	20241008	140700	44474520	12740	12740	12740	12740	0
439	20241008	140600	44474520	12740	12740	12740	12740	0
440	20241008	140500	44474520	12740	12740	12740	12740	4
441	20241008	140400	44423560	12740	12760	12760	12740	150
442	20241008	140300	42511410	12760	12760	12760	12760	0
443	20241008	140200	42511410	12760	12760	12760	12760	20
444	20241008	140100	42256210	12750	12750	12750	12750	0
445	20241008	140000	42256210	12750	12760	12760	12750	139
446	20241008	135900	40482580	12770	12770	12770	12770	9
447	20241008	135800	40367650	12770	12770	12770	12770	0
448	20241008	135700	40367650	12770	12780	12780	12770	6
449	20241008	135600	40291000	12780	12780	12780	12780	0
450	20241008	135500	40291000	12780	12780	12780	12780	0
451	20241008	135400	40291000	12780	12780	12780	12780	45
452	20241008	135300	39715900	12780	12780	12780	12780	50
453	20241008	135200	39076900	12780	12780	12780	12780	0
454	20241008	135100	39076900	12780	12780	12780	12780	0
455	20241008	135000	39076900	12780	12780	12780	12780	0
456	20241008	134900	39076900	12780	12780	12780	12780	0
457	20241008	134800	39076900	12780	12780	12780	12780	0
458	20241008	134700	39076900	12780	12780	12780	12780	0
459	20241008	134600	39076900	12780	12780	12780	12780	0
460	20241008	134500	39076900	12780	12780	12780	12780	0
461	20241008	134400	39076900	12780	12780	12780	12780	0
462	20241008	134300	39076900	12780	12780	12780	12780	0
463	20241008	134200	39076900	12780	12780	12780	12780	0
464	20241008	134100	39076900	12780	12780	12780	12780	0
465	20241008	134000	39076900	12780	12780	12780	12780	0
466	20241008	133900	39076900	12780	12780	12780	12780	0
467	20241008	133800	39076900	12780	12780	12780	12780	1
468	20241008	133700	39064120	12800	12800	12800	12800	0
469	20241008	133600	39064120	12800	12800	12800	12800	0
470	20241008	133500	39064120	12800	12800	12800	12800	0
471	20241008	133400	39064120	12800	12800	12800	12800	0
472	20241008	133300	39064120	12800	12800	12800	12800	10
473	20241008	133200	38936120	12770	12770	12770	12770	0
474	20241008	133100	38936120	12770	12770	12770	12770	0
475	20241008	133000	38936120	12770	12770	12770	12770	0
476	20241008	132900	38936120	12770	12770	12770	12770	0
477	20241008	132800	38936120	12770	12770	12770	12770	0
478	20241008	132700	38936120	12770	12770	12770	12770	0
479	20241008	132600	38936120	12770	12770	12770	12770	0
480	20241008	132500	38936120	12770	12770	12770	12770	0
481	20241008	132400	38936120	12770	12770	12770	12770	0
482	20241008	132300	38936120	12770	12770	12770	12770	0
483	20241008	132200	38936120	12770	12770	12770	12770	0
484	20241008	132100	38936120	12770	12770	12770	12770	0
485	20241008	132000	38936120	12770	12770	12770	12770	0
486	20241008	131900	38936120	12770	12770	12770	12770	0
487	20241008	131800	38936120	12770	12770	12770	12770	0
488	20241008	131700	38936120	12770	12770	12770	12770	0
489	20241008	131600	38936120	12770	12770	12770	12770	0
490	20241008	131500	38936120	12770	12770	12770	12770	0
491	20241008	131400	38936120	12770	12770	12770	12770	0
492	20241008	131300	38936120	12770	12770	12770	12770	0
493	20241008	131200	38936120	12770	12770	12770	12770	0
494	20241008	131100	38936120	12770	12770	12770	12770	0
495	20241008	131000	38936120	12770	12770	12770	12770	0
496	20241008	130900	38936120	12770	12770	12770	12770	0
497	20241008	130800	38936120	12770	12770	12770	12770	0
498	20241008	130700	38936120	12770	12770	12770	12770	0
499	20241008	130600	38936120	12770	12770	12770	12770	0
500	20241008	130500	38936120	12770	12770	12770	12770	0
501	20241008	130400	38936120	12770	12770	12770	12770	0
502	20241008	130300	38936120	12770	12770	12770	12770	0
503	20241008	130200	38936120	12770	12770	12770	12770	0
504	20241008	130100	38936120	12770	12770	12770	12770	2
505	20241008	130000	38910580	12760	12760	12760	12760	0
506	20241008	125900	38910580	12760	12760	12760	12760	27
507	20241008	125800	38566060	12760	12760	12760	12760	0
508	20241008	125700	38566060	12760	12760	12760	12760	0
509	20241008	125600	38566060	12760	12760	12760	12760	0
510	20241008	125500	38566060	12760	12760	12760	12760	0
511	20241008	125400	38566060	12760	12760	12760	12760	0
512	20241008	125300	38566060	12760	12760	12760	12760	0
513	20241008	125200	38566060	12760	12760	12760	12760	0
514	20241008	125100	38566060	12760	12760	12760	12760	0
515	20241008	125000	38566060	12760	12760	12760	12760	0
516	20241008	124900	38566060	12760	12760	12760	12760	0
517	20241008	124800	38566060	12760	12760	12760	12760	2
518	20241008	124700	38540540	12770	12770	12770	12770	0
519	20241008	124600	38540540	12770	12770	12770	12770	1
520	20241008	124500	38527770	12820	12820	12820	12820	0
521	20241008	124400	38527770	12820	12820	12820	12820	0
522	20241008	124300	38527770	12820	12820	12820	12820	0
523	20241008	124200	38527770	12820	12820	12820	12820	0
524	20241008	124100	38527770	12820	12820	12820	12820	0
525	20241008	124000	38527770	12820	12820	12820	12820	0
526	20241008	123900	38527770	12820	12820	12820	12820	0
527	20241008	123800	38527770	12820	12820	12820	12820	0
528	20241008	123700	38527770	12820	12780	12820	12780	5
529	20241008	123600	38463730	12760	12760	12760	12760	0
530	20241008	123500	38463730	12760	12760	12760	12760	0
531	20241008	123400	38463730	12760	12760	12760	12760	0
532	20241008	123300	38463730	12760	12760	12760	12760	0
533	20241008	123200	38463730	12760	12760	12760	12760	0
534	20241008	123100	38463730	12760	12760	12760	12760	0
535	20241008	123000	38463730	12760	12760	12760	12760	0
536	20241008	122900	38463730	12760	12760	12760	12760	0
537	20241008	122800	38463730	12760	12760	12760	12760	0
538	20241008	122700	38463730	12760	12760	12760	12760	0
539	20241008	122600	38463730	12760	12760	12760	12760	0
540	20241008	122500	38463730	12760	12760	12760	12760	0
541	20241008	122400	38463730	12760	12760	12760	12760	0
542	20241008	122300	38463730	12760	12760	12760	12760	0
543	20241008	122200	38463730	12760	12760	12760	12760	0
544	20241008	122100	38463730	12760	12760	12760	12760	0
545	20241008	122000	38463730	12760	12760	12760	12760	0
546	20241008	121900	38463730	12760	12760	12760	12760	0
547	20241008	121800	38463730	12760	12760	12760	12760	0
548	20241008	121700	38463730	12760	12760	12760	12760	0
549	20241008	121600	38463730	12760	12760	12760	12760	0
550	20241008	121500	38463730	12760	12760	12760	12760	0
551	20241008	121400	38463730	12760	12760	12760	12760	0
552	20241008	121300	38463730	12760	12760	12760	12760	1
553	20241008	121200	38450970	12760	12760	12760	12760	6
554	20241008	121100	38374410	12760	12760	12760	12760	0
555	20241008	121000	38374410	12760	12760	12760	12760	1
556	20241008	120900	38361650	12760	12760	12760	12760	0
557	20241008	120800	38361650	12760	12760	12760	12760	0
558	20241008	120700	38361650	12760	12760	12760	12760	0
559	20241008	120600	38361650	12760	12760	12760	12760	4
560	20241008	120500	38310610	12700	12700	12700	12700	0
561	20241008	120400	38310610	12700	12700	12700	12700	0
562	20241008	120300	38310610	12700	12700	12700	12700	0
563	20241008	120200	38310610	12700	12720	12720	12700	150
564	20241008	120100	36403250	12770	12770	12770	12770	0
565	20241008	120000	36403250	12770	12770	12770	12770	0
566	20241008	115900	36403250	12770	12770	12770	12770	0
567	20241008	115800	36403250	12770	12770	12770	12770	0
568	20241008	115700	36403250	12770	12770	12770	12770	0
569	20241008	115600	36403250	12770	12770	12770	12770	0
570	20241008	115500	36403250	12770	12770	12770	12770	1
571	20241008	115400	36390480	12780	12780	12780	12780	0
572	20241008	115300	36390480	12780	12780	12780	12780	0
573	20241008	115200	36390480	12780	12780	12780	12780	0
574	20241008	115100	36390480	12780	12780	12780	12780	0
575	20241008	115000	36390480	12780	12780	12780	12780	0
576	20241008	114900	36390480	12780	12780	12780	12780	0
577	20241008	114800	36390480	12780	12780	12780	12780	0
578	20241008	114700	36390480	12780	12780	12780	12780	0
579	20241008	114600	36390480	12780	12780	12780	12780	0
580	20241008	114500	36390480	12780	12780	12780	12780	0
581	20241008	114400	36390480	12780	12780	12780	12780	0
582	20241008	114300	36390480	12780	12780	12780	12780	0
583	20241008	114200	36390480	12780	12780	12780	12780	0
584	20241008	114100	36390480	12780	12780	12780	12780	0
585	20241008	114000	36390480	12780	12780	12780	12780	0
586	20241008	113900	36390480	12780	12780	12780	12780	0
587	20241008	113800	36390480	12780	12780	12780	12780	0
588	20241008	113700	36390480	12780	12780	12780	12780	0
589	20241008	113600	36390480	12780	12780	12780	12780	0
590	20241008	113500	36390480	12780	12780	12780	12780	0
591	20241008	113400	36390480	12780	12780	12780	12780	0
592	20241008	113300	36390480	12780	12780	12780	12780	0
593	20241008	113200	36390480	12780	12780	12780	12780	5
594	20241008	113100	36326580	12780	12780	12780	12780	0
595	20241008	113000	36326580	12780	12780	12780	12780	1
596	20241008	112900	36313800	12720	12720	12720	12720	0
597	20241008	112800	36313800	12720	12750	12750	12720	702
598	20241008	112700	27377710	12820	12820	12820	12820	1
599	20241008	112600	27364890	12820	12820	12820	12820	1
600	20241008	112500	27352070	12750	12750	12750	12750	0
601	20241008	112400	27352070	12750	12750	12750	12750	0
602	20241008	112300	27352070	12750	12750	12750	12750	0
603	20241008	112200	27352070	12750	12790	12790	12750	200
604	20241008	112100	24801430	12770	12770	12770	12770	0
605	20241008	112000	24801430	12770	12770	12770	12770	0
606	20241008	111900	24801430	12770	12770	12770	12770	0
607	20241008	111800	24801430	12770	12770	12770	12770	0
608	20241008	111700	24801430	12770	12770	12770	12770	4
609	20241008	111600	24750350	12770	12770	12770	12770	1
610	20241008	111500	24737580	12720	12720	12720	12720	0
611	20241008	111400	24737580	12720	12720	12720	12720	0
612	20241008	111300	24737580	12720	12720	12720	12720	0
613	20241008	111200	24737580	12720	12720	12720	12720	0
614	20241008	111100	24737580	12720	12720	12720	12720	0
615	20241008	111000	24737580	12720	12720	12720	12720	0
616	20241008	110900	24737580	12720	12720	12720	12720	0
617	20241008	110800	24737580	12720	12720	12720	12720	0
618	20241008	110700	24737580	12720	12720	12720	12720	0
619	20241008	110600	24737580	12720	12720	12720	12720	0
620	20241008	110500	24737580	12720	12720	12720	12720	0
621	20241008	110400	24737580	12720	12720	12720	12720	0
622	20241008	110300	24737580	12720	12720	12720	12720	0
623	20241008	110200	24737580	12720	12720	12720	12720	0
624	20241008	110100	24737580	12720	12720	12720	12720	0
625	20241008	110000	24737580	12720	12720	12720	12720	0
626	20241008	105900	24737580	12720	12730	12730	12720	164
627	20241008	105800	22650500	12730	12730	12730	12730	0
628	20241008	105700	22650500	12730	12730	12730	12730	0
629	20241008	105600	22650500	12730	12730	12730	12730	0
630	20241008	105500	22650500	12730	12730	12730	12730	0
631	20241008	105400	22650500	12730	12730	12730	12730	0
632	20241008	105300	22650500	12730	12730	12730	12730	0
633	20241008	105200	22650500	12730	12730	12730	12730	0
634	20241008	105100	22650500	12730	12730	12730	12730	0
635	20241008	105000	22650500	12730	12730	12730	12730	12
636	20241008	104900	22497740	12720	12720	12720	12720	0
637	20241008	104800	22497740	12720	12720	12720	12720	0
638	20241008	104700	22497740	12720	12720	12720	12720	69
639	20241008	104600	21620060	12720	12760	12760	12720	254
640	20241008	104500	18386730	12780	12780	12780	12780	0
641	20241008	104400	18386730	12780	12780	12780	12780	0
642	20241008	104300	18386730	12780	12780	12780	12780	0
643	20241008	104200	18386730	12780	12780	12780	12780	0
644	20241008	104100	18386730	12780	12780	12780	12780	0
645	20241008	104000	18386730	12780	12780	12780	12780	0
646	20241008	103900	18386730	12780	12780	12780	12780	0
647	20241008	103800	18386730	12780	12780	12780	12780	0
648	20241008	103700	18386730	12780	12780	12780	12780	0
649	20241008	103600	18386730	12780	12780	12780	12780	0
650	20241008	103500	18386730	12780	12780	12780	12780	4
651	20241008	103400	18335610	12790	12810	12810	12790	155
652	20241008	103300	16352440	12810	12810	12810	12810	0
653	20241008	103200	16352440	12810	12810	12810	12810	0
654	20241008	103100	16352440	12810	12810	12810	12810	0
655	20241008	103000	16352440	12810	12810	12810	12810	0
656	20241008	102900	16352440	12810	12810	12810	12810	0
657	20241008	102800	16352440	12810	12810	12810	12810	0
658	20241008	102700	16352440	12810	12810	12810	12810	0
659	20241008	102600	16352440	12810	12810	12810	12810	0
660	20241008	102500	16352440	12810	12810	12810	12810	1
661	20241008	102400	16339630	12830	12830	12830	12830	0
662	20241008	102300	16339630	12830	12830	12830	12830	0
663	20241008	102200	16339630	12830	12830	12830	12830	0
664	20241008	102100	16339630	12830	12830	12830	12830	0
665	20241008	102000	16339630	12830	12830	12830	12830	0
666	20241008	101900	16339630	12830	12830	12830	12830	0
667	20241008	101800	16339630	12830	12830	12830	12830	30
668	20241008	101700	15954730	12830	12830	12830	12830	0
669	20241008	101600	15954730	12830	12830	12830	12830	141
670	20241008	101500	14145700	12850	12850	12850	12850	24
671	20241008	101400	13837300	12850	12850	12850	12850	2
672	20241008	101300	13811600	12850	12850	12850	12850	0
673	20241008	101200	13811600	12850	12850	12850	12850	0
674	20241008	101100	13811600	12850	12850	12850	12850	2
675	20241008	101000	13785900	12840	12850	12850	12840	118
676	20241008	100900	12270090	12850	12850	12850	12850	0
677	20241008	100800	12270090	12850	12850	12850	12850	0
678	20241008	100700	12270090	12850	12850	12850	12850	1
679	20241008	100600	12257240	12860	12860	12860	12860	0
680	20241008	100500	12257240	12860	12860	12860	12860	1
681	20241008	100400	12244380	12870	12870	12870	12870	2
682	20241008	100300	12218640	12870	12870	12870	12870	1
683	20241008	100200	12205770	12880	12880	12880	12880	0
684	20241008	100100	12205770	12880	12880	12880	12880	2
685	20241008	100000	12180010	12890	12890	12890	12890	1
686	20241008	095900	12167120	12900	12900	12900	12900	0
687	20241008	095800	12167120	12900	12900	12900	12900	0
688	20241008	095700	12167120	12900	12900	12900	12900	0
689	20241008	095600	12167120	12900	12900	12900	12900	0
690	20241008	095500	12167120	12900	12900	12900	12900	0
691	20241008	095400	12167120	12900	12900	12900	12900	0
692	20241008	095300	12167120	12900	12900	12900	12900	1
693	20241008	095200	12154220	12840	12840	12840	12840	0
694	20241008	095100	12154220	12840	12840	12840	12840	0
695	20241008	095000	12154220	12840	12840	12840	12840	0
696	20241008	094900	12154220	12840	12850	12850	12840	54
697	20241008	094800	11460360	12850	12850	12850	12850	85
698	20241008	094700	10368110	12860	12860	12860	12860	0
699	20241008	094600	10368110	12860	12880	12880	12860	25
700	20241008	094500	10046580	12860	12860	12860	12860	0
701	20241008	094400	10046580	12860	12860	12860	12860	1
702	20241008	094300	10033720	12910	12910	12910	12910	50
703	20241008	094200	9388220	12860	12900	12900	12860	82
704	20241008	094100	8332660	12910	12910	12910	12910	0
705	20241008	094000	8332660	12910	12900	12910	12900	196
706	20241008	093900	5804230	12900	12900	12900	12900	0
707	20241008	093800	5804230	12900	12900	12900	12900	97
708	20241008	093700	4552930	12900	12900	12900	12900	0
709	20241008	093600	4552930	12900	12900	12900	12900	0
710	20241008	093500	4552930	12900	12900	12900	12900	0
711	20241008	093400	4552930	12900	12900	12900	12900	11
712	20241008	093300	4411030	12900	12900	12900	12900	0
713	20241008	093200	4411030	12900	12900	12900	12900	0
714	20241008	093100	4411030	12900	12900	12900	12900	1
715	20241008	093000	4398130	12900	12900	12900	12900	1
716	20241008	092900	4385230	12870	12880	12880	12870	2
717	20241008	092800	4359480	12890	12890	12890	12890	0
718	20241008	092700	4359480	12890	12850	12890	12850	2
719	20241008	092600	4333740	12900	12900	12900	12900	0
720	20241008	092500	4333740	12900	12900	12900	12900	43
721	20241008	092400	3779040	12880	12880	12880	12880	0
722	20241008	092300	3779040	12880	12880	12880	12880	1
723	20241008	092200	3766160	12880	12880	12880	12880	9
724	20241008	092100	3650240	12890	12890	12890	12890	11
725	20241008	092000	3508450	12920	12920	12920	12920	0
726	20241008	091900	3508450	12920	12920	12920	12920	0
727	20241008	091800	3508450	12920	12920	12920	12920	0
728	20241008	091700	3508450	12920	12890	12920	12890	110
729	20241008	091600	2090370	12890	12890	12890	12890	0
730	20241008	091500	2090370	12890	12860	12890	12860	10
731	20241008	091400	1961610	12850	12850	12850	12850	1
732	20241008	091300	1948760	12840	12830	12840	12810	23
733	20241008	091200	1653850	12830	12830	12830	12830	0
734	20241008	091100	1653850	12830	12830	12830	12830	0
735	20241008	091000	1653850	12830	12830	12830	12830	41
736	20241008	090900	1127820	12830	12830	12830	12830	1
737	20241008	090800	1114990	12790	12790	12790	12790	0
738	20241008	090700	1114990	12790	12790	12790	12790	1
739	20241008	090600	1102200	12790	12790	12790	12790	4
740	20241008	090500	1051040	12790	12790	12790	12790	0
741	20241008	090400	1051040	12790	12790	12790	12790	0
742	20241008	090300	1051040	12790	12810	12810	12790	26
743	20241008	090200	718460	12820	12820	12820	12820	2
744	20241008	090100	692820	12830	12830	12830	12830	9
745	20241008	090000	577350	12830	12830	12830	12830	45