KissMeData/094280/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200700	10338116870	12550	12550	12550	12550	1917
3	20241015	200600	10338116870	12550	12550	12550	12550	0
4	20241015	200500	10338116870	12550	12550	12550	12550	0
5	20241015	200400	10338116870	12550	12550	12550	12550	0
6	20241015	200300	10338116870	12550	12550	12550	12550	0
7	20241015	200200	10338116870	12550	12550	12550	12550	0
8	20241015	200100	10338116870	12550	12550	12550	12550	0
9	20241015	200000	10338116870	12550	12550	12550	12550	0
10	20241015	195900	10338116870	12550	12550	12550	12550	0
11	20241015	195800	10338116870	12550	12550	12550	12550	0
12	20241015	195700	10338116870	12550	12550	12550	12550	0
13	20241015	195600	10338116870	12550	12550	12550	12550	0
14	20241015	195500	10338116870	12550	12550	12550	12550	0
15	20241015	195400	10338116870	12550	12550	12550	12550	0
16	20241015	195300	10338116870	12550	12550	12550	12550	0
17	20241015	195200	10338116870	12550	12550	12550	12550	0
18	20241015	195100	10338116870	12550	12550	12550	12550	0
19	20241015	195000	10338116870	12550	12550	12550	12550	0
20	20241015	194900	10338116870	12550	12550	12550	12550	0
21	20241015	194800	10338116870	12550	12550	12550	12550	0
22	20241015	194700	10338116870	12550	12550	12550	12550	0
23	20241015	194600	10338116870	12550	12550	12550	12550	0
24	20241015	194500	10338116870	12550	12550	12550	12550	0
25	20241015	194400	10338116870	12550	12550	12550	12550	0
26	20241015	194300	10338116870	12550	12550	12550	12550	0
27	20241015	194200	10338116870	12550	12550	12550	12550	0
28	20241015	194100	10338116870	12550	12550	12550	12550	0
29	20241015	194000	10338116870	12550	12550	12550	12550	0
30	20241015	193900	10338116870	12550	12550	12550	12550	0
31	20241015	193800	10338116870	12550	12550	12550	12550	0
32	20241015	193700	10338116870	12550	12550	12550	12550	1917
33	20241015	193600	10338116870	12550	12550	12550	12550	0
34	20241015	193500	10338116870	12550	12550	12550	12550	0
35	20241015	193400	10338116870	12550	12550	12550	12550	0
36	20241015	193300	10338116870	12550	12550	12550	12550	0
37	20241015	193200	10338116870	12550	12550	12550	12550	0
38	20241015	193100	10338116870	12550	12550	12550	12550	0
39	20241015	193000	10338116870	12550	12550	12550	12550	0
40	20241015	192900	10338116870	12550	12550	12550	12550	0
41	20241015	192800	10338116870	12550	12550	12550	12550	0
42	20241015	192700	10338116870	12550	12550	12550	12550	0
43	20241015	192600	10338116870	12550	12550	12550	12550	0
44	20241015	192500	10338116870	12550	12550	12550	12550	0
45	20241015	192400	10338116870	12550	12550	12550	12550	0
46	20241015	192300	10338116870	12550	12550	12550	12550	0
47	20241015	192200	10338116870	12550	12550	12550	12550	0
48	20241015	192100	10338116870	12550	12550	12550	12550	0
49	20241015	192000	10338116870	12550	12550	12550	12550	0
50	20241015	191900	10338116870	12550	12550	12550	12550	0
51	20241015	191800	10338116870	12550	12550	12550	12550	0
52	20241015	191700	10338116870	12550	12550	12550	12550	0
53	20241015	191600	10338116870	12550	12550	12550	12550	0
54	20241015	191500	10338116870	12550	12550	12550	12550	0
55	20241015	191400	10338116870	12550	12550	12550	12550	0
56	20241015	191300	10338116870	12550	12550	12550	12550	0
57	20241015	191200	10338116870	12550	12550	12550	12550	0
58	20241015	191100	10338116870	12550	12550	12550	12550	0
59	20241015	191000	10338116870	12550	12550	12550	12550	0
60	20241015	190900	10338116870	12550	12550	12550	12550	0
61	20241015	190800	10338116870	12550	12550	12550	12550	0
62	20241015	190700	10338116870	12550	12550	12550	12550	1917
63	20241015	190600	10338116870	12550	12550	12550	12550	0
64	20241015	190500	10338116870	12550	12550	12550	12550	0
65	20241015	190400	10338116870	12550	12550	12550	12550	0
66	20241015	190300	10338116870	12550	12550	12550	12550	0
67	20241015	190200	10338116870	12550	12550	12550	12550	0
68	20241015	190100	10338116870	12550	12550	12550	12550	0
69	20241015	190000	10338116870	12550	12550	12550	12550	0
70	20241015	185900	10338116870	12550	12550	12550	12550	0
71	20241015	185800	10338116870	12550	12550	12550	12550	0
72	20241015	185700	10338116870	12550	12550	12550	12550	0
73	20241015	185600	10338116870	12550	12550	12550	12550	0
74	20241015	185500	10338116870	12550	12550	12550	12550	0
75	20241015	185400	10338116870	12550	12550	12550	12550	0
76	20241015	185300	10338116870	12550	12550	12550	12550	0
77	20241015	185200	10338116870	12550	12550	12550	12550	0
78	20241015	185100	10338116870	12550	12550	12550	12550	0
79	20241015	185000	10338116870	12550	12550	12550	12550	0
80	20241015	184900	10338116870	12550	12550	12550	12550	0
81	20241015	184800	10338116870	12550	12550	12550	12550	0
82	20241015	184700	10338116870	12550	12550	12550	12550	0
83	20241015	184600	10338116870	12550	12550	12550	12550	0
84	20241015	184500	10338116870	12550	12550	12550	12550	0
85	20241015	184400	10338116870	12550	12550	12550	12550	0
86	20241015	184300	10338116870	12550	12550	12550	12550	0
87	20241015	184200	10338116870	12550	12550	12550	12550	0
88	20241015	184100	10338116870	12550	12550	12550	12550	0
89	20241015	184000	10338116870	12550	12550	12550	12550	0
90	20241015	183900	10338116870	12550	12550	12550	12550	0
91	20241015	183800	10338116870	12550	12550	12550	12550	0
92	20241015	183700	10338116870	12550	12550	12550	12550	1917
93	20241015	183600	10338116870	12550	12550	12550	12550	0
94	20241015	183500	10338116870	12550	12550	12550	12550	0
95	20241015	183400	10338116870	12550	12550	12550	12550	0
96	20241015	183300	10338116870	12550	12550	12550	12550	0
97	20241015	183200	10338116870	12550	12550	12550	12550	0
98	20241015	183100	10338116870	12550	12550	12550	12550	0
99	20241015	183000	10338116870	12550	12550	12550	12550	0
100	20241015	182900	10338116870	12550	12550	12550	12550	0
101	20241015	182800	10338116870	12550	12550	12550	12550	0
102	20241015	182700	10338116870	12550	12550	12550	12550	0
103	20241015	182600	10338116870	12550	12550	12550	12550	0
104	20241015	182500	10338116870	12550	12550	12550	12550	0
105	20241015	182400	10338116870	12550	12550	12550	12550	0
106	20241015	182300	10338116870	12550	12550	12550	12550	0
107	20241015	182200	10338116870	12550	12550	12550	12550	0
108	20241015	182100	10338116870	12550	12550	12550	12550	0
109	20241015	182000	10338116870	12550	12550	12550	12550	0
110	20241015	181900	10338116870	12550	12550	12550	12550	0
111	20241015	181800	10338116870	12550	12550	12550	12550	0
112	20241015	181700	10338116870	12550	12550	12550	12550	0
113	20241015	181600	10338116870	12550	12550	12550	12550	0
114	20241015	181500	10338116870	12550	12550	12550	12550	0
115	20241015	181400	10338116870	12550	12550	12550	12550	0
116	20241015	181300	10338116870	12550	12550	12550	12550	0
117	20241015	181200	10338116870	12550	12550	12550	12550	0
118	20241015	181100	10338116870	12550	12550	12550	12550	0
119	20241015	181000	10338116870	12550	12550	12550	12550	0
120	20241015	180900	10338116870	12550	12550	12550	12550	0
121	20241015	180800	10338116870	12550	12550	12550	12550	0
122	20241015	180700	10338116870	12550	12550	12550	12550	1917
123	20241015	180600	10338116870	12550	12550	12550	12550	0
124	20241015	180500	10338116870	12550	12550	12550	12550	0
125	20241015	180400	10338116870	12550	12550	12550	12550	0
126	20241015	180300	10338116870	12550	12550	12550	12550	0
127	20241015	180200	10338116870	12550	12550	12550	12550	0
128	20241015	180100	10338116870	12550	12550	12550	12550	0
129	20241015	180000	10338116870	12550	12550	12550	12550	0
130	20241015	175900	10338116870	12550	12550	12550	12550	0
131	20241015	175800	10338116870	12550	12550	12550	12550	0
132	20241015	175700	10338116870	12550	12550	12550	12550	0
133	20241015	175600	10338116870	12550	12550	12550	12550	0
134	20241015	175500	10338116870	12550	12550	12550	12550	0
135	20241015	175400	10338116870	12550	12550	12550	12550	0
136	20241015	175300	10338116870	12550	12550	12550	12550	0
137	20241015	175200	10338116870	12550	12550	12550	12550	0
138	20241015	175100	10338116870	12550	12550	12550	12550	0
139	20241015	175000	10338116870	12550	12550	12550	12550	0
140	20241015	174900	10338116870	12550	12550	12550	12550	0
141	20241015	174800	10338116870	12550	12550	12550	12550	0
142	20241015	174700	10338116870	12550	12550	12550	12550	0
143	20241015	174600	10338116870	12550	12550	12550	12550	0
144	20241015	174500	10338116870	12550	12550	12550	12550	0
145	20241015	174400	10338116870	12550	12550	12550	12550	0
146	20241015	174300	10338116870	12550	12550	12550	12550	0
147	20241015	174200	10338116870	12550	12550	12550	12550	0
148	20241015	174100	10338116870	12550	12550	12550	12550	0
149	20241015	174000	10338116870	12550	12550	12550	12550	0
150	20241015	173900	10338116870	12550	12550	12550	12550	0
151	20241015	173800	10338116870	12550	12550	12550	12550	0
152	20241015	173700	10338116870	12550	12550	12550	12550	1917
153	20241015	173600	10338116870	12550	12550	12550	12550	0
154	20241015	173500	10338116870	12550	12550	12550	12550	0
155	20241015	173400	10338116870	12550	12550	12550	12550	0
156	20241015	173300	10338116870	12550	12550	12550	12550	0
157	20241015	173200	10338116870	12550	12550	12550	12550	0
158	20241015	173100	10338116870	12550	12550	12550	12550	0
159	20241015	173000	10338116870	12550	12550	12550	12550	0
160	20241015	172900	10338116870	12550	12550	12550	12550	0
161	20241015	172800	10338116870	12550	12550	12550	12550	0
162	20241015	172700	10338116870	12550	12550	12550	12550	0
163	20241015	172600	10338116870	12550	12550	12550	12550	0
164	20241015	172500	10338116870	12550	12550	12550	12550	0
165	20241015	172400	10338116870	12550	12550	12550	12550	0
166	20241015	172300	10338116870	12550	12550	12550	12550	0
167	20241015	172200	10338116870	12550	12550	12550	12550	0
168	20241015	172100	10338116870	12550	12550	12550	12550	0
169	20241015	172000	10338116870	12550	12550	12550	12550	0
170	20241015	171900	10338116870	12550	12550	12550	12550	0
171	20241015	171800	10338116870	12550	12550	12550	12550	0
172	20241015	171700	10338116870	12550	12550	12550	12550	0
173	20241015	171600	10338116870	12550	12550	12550	12550	0
174	20241015	171500	10338116870	12550	12550	12550	12550	0
175	20241015	171400	10338116870	12550	12550	12550	12550	0
176	20241015	171300	10338116870	12550	12550	12550	12550	0
177	20241015	171200	10338116870	12550	12550	12550	12550	0
178	20241015	171100	10338116870	12550	12550	12550	12550	0
179	20241015	171000	10338116870	12550	12550	12550	12550	0
180	20241015	170900	10338116870	12550	12550	12550	12550	0
181	20241015	170800	10338116870	12550	12550	12550	12550	0
182	20241015	170700	10338116870	12550	12550	12550	12550	1917
183	20241015	170600	10338116870	12550	12550	12550	12550	0
184	20241015	170500	10338116870	12550	12550	12550	12550	0
185	20241015	170400	10338116870	12550	12550	12550	12550	0
186	20241015	170300	10338116870	12550	12550	12550	12550	0
187	20241015	170200	10338116870	12550	12550	12550	12550	0
188	20241015	170100	10338116870	12550	12550	12550	12550	0
189	20241015	170000	10338116870	12550	12550	12550	12550	0
190	20241015	165900	10338116870	12550	12550	12550	12550	0
191	20241015	165800	10338116870	12550	12550	12550	12550	0
192	20241015	165700	10338116870	12550	12550	12550	12550	0
193	20241015	165600	10338116870	12550	12550	12550	12550	0
194	20241015	165500	10338116870	12550	12550	12550	12550	0
195	20241015	165400	10338116870	12550	12550	12550	12550	0
196	20241015	165300	10338116870	12550	12550	12550	12550	0
197	20241015	165200	10338116870	12550	12550	12550	12550	0
198	20241015	165100	10338116870	12550	12550	12550	12550	0
199	20241015	165000	10338116870	12550	12550	12550	12550	0
200	20241015	164900	10338116870	12550	12550	12550	12550	0
201	20241015	164800	10338116870	12550	12550	12550	12550	0
202	20241015	164700	10338116870	12550	12550	12550	12550	0
203	20241015	164600	10338116870	12550	12550	12550	12550	0
204	20241015	164500	10338116870	12550	12550	12550	12550	0
205	20241015	164400	10338116870	12550	12550	12550	12550	0
206	20241015	164300	10338116870	12550	12550	12550	12550	0
207	20241015	164200	10338116870	12550	12550	12550	12550	0
208	20241015	164100	10338116870	12550	12550	12550	12550	0
209	20241015	164000	10338116870	12550	12550	12550	12550	0
210	20241015	163900	10338116870	12550	12550	12550	12550	0
211	20241015	163800	10338116870	12550	12550	12550	12550	0
212	20241015	163700	10338116870	12550	12550	12550	12550	1917
213	20241015	163600	10338116870	12550	12550	12550	12550	0
214	20241015	163500	10338116870	12550	12550	12550	12550	0
215	20241015	163400	10338116870	12550	12550	12550	12550	0
216	20241015	163300	10338116870	12550	12550	12550	12550	0
217	20241015	163200	10338116870	12550	12550	12550	12550	0
218	20241015	163100	10338116870	12550	12550	12550	12550	0
219	20241015	163000	10338116870	12550	12550	12550	12550	0
220	20241015	162900	10338116870	12550	12550	12550	12550	0
221	20241015	162800	10338116870	12550	12550	12550	12550	0
222	20241015	162700	10338116870	12550	12550	12550	12550	0
223	20241015	162600	10338116870	12550	12550	12550	12550	0
224	20241015	162500	10338116870	12550	12550	12550	12550	0
225	20241015	162400	10338116870	12550	12550	12550	12550	0
226	20241015	162300	10338116870	12550	12550	12550	12550	0
227	20241015	162200	10338116870	12550	12550	12550	12550	0
228	20241015	162100	10338116870	12550	12550	12550	12550	0
229	20241015	162000	10338116870	12550	12550	12550	12550	0
230	20241015	161900	10338116870	12550	12550	12550	12550	0
231	20241015	161800	10338116870	12550	12550	12550	12550	0
232	20241015	161700	10338116870	12550	12550	12550	12550	0
233	20241015	161600	10338116870	12550	12550	12550	12550	0
234	20241015	161500	10338116870	12550	12550	12550	12550	0
235	20241015	161400	10338116870	12550	12550	12550	12550	0
236	20241015	161300	10338116870	12550	12550	12550	12550	0
237	20241015	161200	10338116870	12550	12550	12550	12550	0
238	20241015	161100	10338116870	12550	12550	12550	12550	0
239	20241015	161000	10338116870	12550	12550	12550	12550	0
240	20241015	160900	10338116870	12550	12550	12550	12550	0
241	20241015	160800	10338116870	12550	12550	12550	12550	0
242	20241015	160700	10338116870	12550	12550	12550	12550	1917
243	20241015	160600	10338116870	12550	12550	12550	12550	0
244	20241015	160500	10338116870	12550	12550	12550	12550	0
245	20241015	160400	10338116870	12550	12550	12550	12550	0
246	20241015	160300	10338116870	12550	12550	12550	12550	0
247	20241015	160200	10338116870	12550	12550	12550	12550	0
248	20241015	160100	10338116870	12550	12550	12550	12550	0
249	20241015	160000	10338116870	12550	12550	12550	12550	0
250	20241015	155900	10338116870	12550	12550	12550	12550	0
251	20241015	155800	10338116870	12550	12550	12550	12550	0
252	20241015	155700	10338116870	12550	12550	12550	12550	0
253	20241015	155600	10338116870	12550	12550	12550	12550	0
254	20241015	155500	10338116870	12550	12550	12550	12550	0
255	20241015	155400	10338116870	12550	12550	12550	12550	0
256	20241015	155300	10338116870	12550	12550	12550	12550	0
257	20241015	155200	10338116870	12550	12550	12550	12550	0
258	20241015	155100	10338116870	12550	12550	12550	12550	0
259	20241015	155000	10338116870	12550	12550	12550	12550	0
260	20241015	154900	10338116870	12550	12550	12550	12550	0
261	20241015	154800	10338116870	12550	12550	12550	12550	0
262	20241015	154700	10338116870	12550	12550	12550	12550	0
263	20241015	154600	10338116870	12550	12550	12550	12550	0
264	20241015	154500	10338116870	12550	12550	12550	12550	0
265	20241015	154400	10338116870	12550	12550	12550	12550	0
266	20241015	154300	10338116870	12550	12550	12550	12550	0
267	20241015	154200	10338116870	12550	12550	12550	12550	0
268	20241015	154100	10338116870	12550	12550	12550	12550	0
269	20241015	154000	10338116870	12550	12550	12550	12550	0
270	20241015	153900	10338116870	12550	12550	12550	12550	0
271	20241015	153800	10338116870	12550	12550	12550	12550	0
272	20241015	153700	10338116870	12550	12550	12550	12550	1917
273	20241015	153600	10338116870	12550	12550	12550	12550	0
274	20241015	153500	10338116870	12550	12550	12550	12550	0
275	20241015	153400	10338116870	12550	12550	12550	12550	0
276	20241015	153300	10338116870	12550	12550	12550	12550	0
277	20241015	153200	10338116870	12550	12550	12550	12550	0
278	20241015	153100	10338116870	12550	12550	12550	12550	0
279	20241015	153000	10338116870	12550	12550	12550	12550	1917
280	20241015	152900	10314058520	12520	12520	12520	12520	0
281	20241015	152800	10314058520	12520	12520	12520	12520	0
282	20241015	152700	10314058520	12520	12520	12520	12520	0
283	20241015	152600	10314058520	12520	12520	12520	12520	0
284	20241015	152500	10314058520	12520	12520	12520	12520	0
285	20241015	152400	10314058520	12520	12520	12520	12520	0
286	20241015	152300	10314058520	12520	12520	12520	12520	0
287	20241015	152200	10314058520	12520	12520	12520	12520	0
288	20241015	152100	10314058520	12520	12520	12520	12520	0
289	20241015	152000	10314058520	12520	12520	12520	12520	0
290	20241015	151900	10314058520	12520	12550	12580	12520	2364
291	20241015	151800	10284427810	12560	12560	12560	12550	453
292	20241015	151700	10278741670	12560	12560	12560	12560	78
293	20241015	151600	10277761990	12560	12570	12570	12560	80
294	20241015	151500	10276757120	12570	12570	12570	12570	447
295	20241015	151400	10271138330	12570	12570	12570	12570	13
296	20241015	151300	10270974920	12570	12560	12570	12560	130
297	20241015	151200	10269342020	12560	12550	12560	12550	406
298	20241015	151100	10264242800	12560	12560	12560	12560	122
299	20241015	151000	10262710480	12560	12550	12560	12550	498
300	20241015	150900	10256460450	12560	12550	12560	12550	343
301	20241015	150800	10252155790	12550	12560	12560	12550	164
302	20241015	150700	10250097170	12560	12560	12560	12560	48
303	20241015	150600	10249494290	12560	12570	12570	12560	249
304	20241015	150500	10246366770	12570	12560	12570	12560	477
305	20241015	150400	10240375420	12570	12560	12570	12560	80
306	20241015	150300	10239370450	12560	12560	12570	12550	80
307	20241015	150200	10238365110	12580	12570	12580	12570	4
308	20241015	150100	10238314820	12570	12580	12580	12570	125
309	20241015	150000	10236743510	12580	12580	12600	12580	388
310	20241015	145900	10231861350	12580	12590	12600	12580	616
311	20241015	145800	10224111300	12580	12570	12580	12570	606
312	20241015	145700	10216491070	12570	12550	12570	12550	96
313	20241015	145600	10215285600	12540	12540	12540	12540	176
314	20241015	145500	10213078560	12540	12540	12550	12540	195
315	20241015	145400	10210633250	12540	12540	12550	12530	532
316	20241015	145300	10203966120	12540	12540	12550	12530	400
317	20241015	145200	10198949550	12550	12540	12550	12540	161
318	20241015	145100	10196930600	12540	12530	12540	12530	391
319	20241015	145000	10192030260	12530	12540	12540	12530	107
320	20241015	144900	10190688840	12540	12530	12540	12530	446
321	20241015	144800	10185097440	12530	12520	12530	12520	39
322	20241015	144700	10184608790	12530	12530	12530	12520	69
323	20241015	144600	10183744290	12520	12540	12540	12520	369
324	20241015	144500	10179119760	12530	12530	12530	12530	121
325	20241015	144400	10177603630	12530	12540	12540	12530	299
326	20241015	144300	10173855710	12550	12540	12550	12540	8
327	20241015	144200	10173755320	12530	12570	12570	12530	157
328	20241015	144100	10171785630	12570	12560	12570	12560	33
329	20241015	144000	10171370890	12550	12520	12550	12520	211
330	20241015	143900	10168727130	12520	12520	12520	12520	313
331	20241015	143800	10164808370	12520	12530	12530	12510	703
332	20241015	143700	10156009090	12510	12500	12510	12500	1109
333	20241015	143600	10142144200	12500	12540	12540	12500	3106
334	20241015	143500	10103273040	12540	12540	12550	12540	382
335	20241015	143400	10098480590	12540	12540	12540	12530	500
336	20241015	143300	10092215170	12530	12540	12540	12530	891
337	20241015	143200	10081047350	12530	12570	12580	12530	1929
338	20241015	143100	10056834610	12580	12640	12640	12560	486
339	20241015	143000	10050718270	12640	12680	12680	12620	63
340	20241015	142900	10049920120	12600	12570	12600	12560	406
341	20241015	142800	10044816380	12570	12600	12600	12560	1392
342	20241015	142700	10027306700	12600	12640	12640	12590	3395
343	20241015	142600	9984511120	12640	12660	12660	12630	459
344	20241015	142500	9978710860	12660	12670	12670	12630	520
345	20241015	142400	9972141430	12660	12660	12660	12630	3233
346	20241015	142300	9931254380	12670	12670	12670	12660	848
347	20241015	142200	9920518340	12690	12710	12740	12660	940
348	20241015	142100	9908611750	12700	12680	12700	12680	227
349	20241015	142000	9905733230	12670	12680	12700	12670	52
350	20241015	141900	9905074310	12690	12700	12700	12680	72
351	20241015	141800	9904161270	12700	12680	12700	12670	114
352	20241015	141700	9902714230	12690	12670	12700	12660	380
353	20241015	141600	9897901840	12690	12650	12690	12650	610
354	20241015	141500	9890183430	12650	12670	12670	12650	963
355	20241015	141400	9877994030	12670	12670	12690	12660	39
356	20241015	141300	9877499910	12690	12680	12720	12680	227
357	20241015	141200	9874621460	12660	12660	12680	12660	1221
358	20241015	141100	9859163400	12660	12680	12680	12660	318
359	20241015	141000	9855134570	12670	12680	12690	12660	1749
360	20241015	140900	9832981410	12700	12670	12740	12670	591
361	20241015	140800	9825484060	12670	12670	12680	12650	1184
362	20241015	140700	9810489300	12670	12680	12690	12660	1327
363	20241015	140600	9793675510	12660	12720	12730	12660	8244
364	20241015	140500	9689015160	12720	12750	12750	12710	956
365	20241015	140400	9676855330	12730	12730	12750	12700	1110
366	20241015	140300	9662738090	12740	12750	12750	12710	1007
367	20241015	140200	9649932090	12740	12720	12740	12710	2105
368	20241015	140100	9623164100	12730	12740	12740	12710	2458
369	20241015	140000	9591881640	12740	12770	12780	12740	2261
370	20241015	135900	9563040840	12770	12780	12780	12770	574
371	20241015	135800	9555705590	12780	12780	12780	12760	566
372	20241015	135700	9548477970	12770	12780	12780	12760	1044
373	20241015	135600	9535138040	12790	12770	12790	12750	413
374	20241015	135500	9529868780	12770	12790	12790	12760	1879
375	20241015	135400	9505879990	12790	12810	12810	12790	155
376	20241015	135300	9503897310	12810	12800	12810	12780	440
377	20241015	135200	9498267990	12800	12800	12810	12780	82
378	20241015	135100	9497219530	12800	12790	12840	12780	105
379	20241015	135000	9495875710	12770	12830	12830	12770	4604
380	20241015	134900	9436970350	12830	12800	12840	12800	671
381	20241015	134800	9428376470	12800	12800	12810	12800	348
382	20241015	134700	9423920400	12800	12790	12820	12790	1444
383	20241015	134600	9405441620	12820	12780	12820	12770	1469
384	20241015	134500	9386638660	12780	12780	12790	12750	2586
385	20241015	134400	9353623200	12770	12810	12820	12750	10334
386	20241015	134300	9221608640	12810	12840	12850	12800	2972
387	20241015	134200	9183527890	12840	12860	12870	12830	588
388	20241015	134100	9175976470	12860	12870	12870	12820	3206
389	20241015	134000	9134807550	12870	12880	12940	12870	1770
390	20241015	133900	9111962870	12880	12870	12880	12840	1768
391	20241015	133800	9089234260	12880	12870	12920	12860	793
392	20241015	133700	9079021720	12870	12920	12920	12820	7807
393	20241015	133600	8978663040	12920	12920	12930	12890	1333
394	20241015	133500	8961444400	12910	12900	12930	12860	8923
395	20241015	133400	8846311910	12890	13030	13080	12850	12607
396	20241015	133300	8683055410	13030	13060	13100	13020	4952
397	20241015	133200	8618434040	13100	13100	13100	13100	0
398	20241015	133100	8618434040	13100	13200	13200	13100	8483
399	20241015	133000	8507146000	13180	13170	13240	13170	2235
400	20241015	132900	8477652310	13170	13180	13300	13170	3918
401	20241015	132800	8425960690	13180	13340	13340	13180	4383
402	20241015	132700	8367918180	13340	13340	13450	13240	5898
403	20241015	132600	8289502790	13360	13420	13420	13320	4324
404	20241015	132500	8231678000	13470	13510	13540	13410	6133
405	20241015	132400	8149019630	13520	13380	13550	13350	10509
406	20241015	132300	8007301750	13370	13240	13450	13220	9565
407	20241015	132200	7879302300	13240	13370	13450	13210	10225
408	20241015	132100	7743112860	13390	13290	13400	13200	11779
409	20241015	132000	7586554610	13300	13510	13540	13290	22642
410	20241015	131900	7283910900	13510	13590	13670	13450	21366
411	20241015	131800	6994989070	13600	14020	14060	13590	18730
412	20241015	131700	6737122970	14040	14180	14190	14000	10711
413	20241015	131600	6586585450	14180	14160	14290	14160	16461
414	20241015	131500	6352552920	14190	14110	14190	13970	21573
415	20241015	131400	6048659360	14110	14480	14480	14110	31554
416	20241015	131300	5600740190	14450	14640	14710	14310	16783
417	20241015	131200	5356885650	14650	14730	14760	14560	16095
418	20241015	131100	5120782510	14720	14440	14900	14330	39576
419	20241015	131000	4541682130	14440	14780	14800	14350	36022
420	20241015	130900	4019489020	14780	14990	15200	14710	61521
421	20241015	130800	3095190600	14980	15040	15110	14910	31432
422	20241015	130700	2624006940	15040	14550	15170	14480	87152
423	20241015	130600	1330581810	14040	14040	14040	14040	0
424	20241015	130500	1330581810	14040	13440	14040	13400	13240
425	20241015	130400	1148367160	13510	13550	13750	13350	22983
426	20241015	130300	836881110	13540	13540	13970	13490	40757
427	20241015	130200	277335520	13530	12710	13650	12710	17391
428	20241015	130100	47627540	12740	12730	12740	12730	11
429	20241015	130000	47487500	12730	12720	12730	12710	774
430	20241015	125900	37642430	12710	12710	12710	12710	0
431	20241015	125800	37642430	12710	12710	12710	12710	0
432	20241015	125700	37642430	12710	12710	12710	12710	0
433	20241015	125600	37642430	12710	12710	12710	12710	0
434	20241015	125500	37642430	12710	12710	12710	12710	0
435	20241015	125400	37642430	12710	12710	12710	12710	0
436	20241015	125300	37642430	12710	12710	12710	12710	0
437	20241015	125200	37642430	12710	12710	12710	12710	0
438	20241015	125100	37642430	12710	12710	12710	12710	0
439	20241015	125000	37642430	12710	12710	12710	12710	0
440	20241015	124900	37642430	12710	12710	12710	12710	0
441	20241015	124800	37642430	12710	12710	12710	12710	7
442	20241015	124700	37553460	12710	12710	12710	12710	0
443	20241015	124600	37553460	12710	12710	12710	12710	0
444	20241015	124500	37553460	12710	12710	12710	12710	0
445	20241015	124400	37553460	12710	12710	12710	12710	27
446	20241015	124300	37210290	12710	12710	12710	12710	5
447	20241015	124200	37146740	12700	12700	12700	12700	0
448	20241015	124100	37146740	12700	12700	12700	12700	12
449	20241015	124000	36994340	12700	12700	12700	12700	0
450	20241015	123900	36994340	12700	12700	12700	12700	938
451	20241015	123800	25081740	12720	12720	12720	12720	1
452	20241015	123700	25069020	12700	12700	12700	12700	0
453	20241015	123600	25069020	12700	12720	12720	12700	11
454	20241015	123500	24929120	12710	12710	12710	12710	5
455	20241015	123400	24865570	12700	12710	12710	12700	276
456	20241015	123300	21357890	12710	12710	12710	12710	0
457	20241015	123200	21357890	12710	12710	12710	12710	2
458	20241015	123100	21332470	12720	12720	12720	12720	0
459	20241015	123000	21332470	12720	12720	12720	12720	0
460	20241015	122900	21332470	12720	12720	12720	12720	0
461	20241015	122800	21332470	12720	12720	12720	12720	0
462	20241015	122700	21332470	12720	12720	12720	12720	10
463	20241015	122600	21205270	12720	12720	12720	12720	0
464	20241015	122500	21205270	12720	12720	12720	12720	0
465	20241015	122400	21205270	12720	12720	12720	12720	0
466	20241015	122300	21205270	12720	12720	12720	12720	0
467	20241015	122200	21205270	12720	12710	12720	12710	112
468	20241015	122100	19781630	12720	12720	12720	12720	1
469	20241015	122000	19768910	12720	12720	12720	12720	0
470	20241015	121900	19768910	12720	12720	12720	12720	11
471	20241015	121800	19628990	12720	12720	12720	12720	0
472	20241015	121700	19628990	12720	12720	12720	12720	0
473	20241015	121600	19628990	12720	12720	12720	12720	0
474	20241015	121500	19628990	12720	12720	12720	12720	0
475	20241015	121400	19628990	12720	12720	12720	12720	0
476	20241015	121300	19628990	12720	12720	12720	12720	0
477	20241015	121200	19628990	12720	12720	12720	12720	0
478	20241015	121100	19628990	12720	12720	12720	12720	0
479	20241015	121000	19628990	12720	12720	12720	12720	2
480	20241015	120900	19603550	12710	12710	12710	12710	1
481	20241015	120800	19590840	12720	12720	12720	12720	0
482	20241015	120700	19590840	12720	12720	12720	12720	0
483	20241015	120600	19590840	12720	12720	12720	12720	0
484	20241015	120500	19590840	12720	12720	12720	12720	0
485	20241015	120400	19590840	12720	12720	12720	12720	0
486	20241015	120300	19590840	12720	12720	12720	12720	0
487	20241015	120200	19590840	12720	12720	12720	12720	1
488	20241015	120100	19578120	12720	12720	12720	12720	1
489	20241015	120000	19565400	12720	12720	12720	12720	1
490	20241015	115900	19552680	12710	12710	12710	12710	0
491	20241015	115800	19552680	12710	12720	12720	12710	59
492	20241015	115700	18802290	12710	12710	12710	12710	0
493	20241015	115600	18802290	12710	12710	12710	12710	0
494	20241015	115500	18802290	12710	12710	12710	12710	0
495	20241015	115400	18802290	12710	12720	12720	12710	31
496	20241015	115300	18408160	12730	12730	12730	12730	54
497	20241015	115200	17720740	12730	12730	12730	12730	0
498	20241015	115100	17720740	12730	12730	12730	12730	0
499	20241015	115000	17720740	12730	12730	12730	12730	44
500	20241015	114900	17160620	12730	12740	12740	12730	31
501	20241015	114800	16765710	12770	12770	12770	12770	0
502	20241015	114700	16765710	12770	12740	12770	12740	4
503	20241015	114600	16714720	12730	12730	12730	12730	0
504	20241015	114500	16714720	12730	12730	12730	12730	1
505	20241015	114400	16701990	12740	12740	12740	12740	0
506	20241015	114300	16701990	12740	12740	12740	12740	0
507	20241015	114200	16701990	12740	12740	12740	12740	0
508	20241015	114100	16701990	12740	12740	12740	12740	0
509	20241015	114000	16701990	12740	12740	12740	12740	0
510	20241015	113900	16701990	12740	12740	12760	12740	12
511	20241015	113800	16549090	12740	12740	12740	12740	2
512	20241015	113700	16523610	12740	12740	12740	12740	0
513	20241015	113600	16523610	12740	12740	12740	12740	0
514	20241015	113500	16523610	12740	12740	12740	12740	0
515	20241015	113400	16523610	12740	12740	12740	12740	0
516	20241015	113300	16523610	12740	12740	12740	12740	0
517	20241015	113200	16523610	12740	12740	12740	12740	0
518	20241015	113100	16523610	12740	12740	12740	12740	0
519	20241015	113000	16523610	12740	12740	12740	12740	2
520	20241015	112900	16498130	12740	12740	12740	12740	0
521	20241015	112800	16498130	12740	12740	12740	12740	2
522	20241015	112700	16472650	12720	12720	12720	12720	0
523	20241015	112600	16472650	12720	12720	12720	12720	0
524	20241015	112500	16472650	12720	12720	12720	12720	1
525	20241015	112400	16459930	12710	12710	12710	12710	0
526	20241015	112300	16459930	12710	12710	12710	12710	0
527	20241015	112200	16459930	12710	12710	12710	12710	0
528	20241015	112100	16459930	12710	12710	12710	12710	0
529	20241015	112000	16459930	12710	12710	12710	12710	0
530	20241015	111900	16459930	12710	12710	12710	12710	0
531	20241015	111800	16459930	12710	12710	12710	12710	0
532	20241015	111700	16459930	12710	12710	12710	12710	0
533	20241015	111600	16459930	12710	12710	12710	12710	0
534	20241015	111500	16459930	12710	12710	12710	12710	0
535	20241015	111400	16459930	12710	12710	12710	12710	0
536	20241015	111300	16459930	12710	12710	12710	12710	0
537	20241015	111200	16459930	12710	12710	12710	12710	0
538	20241015	111100	16459930	12710	12710	12710	12710	0
539	20241015	111000	16459930	12710	12710	12710	12710	0
540	20241015	110900	16459930	12710	12710	12710	12710	0
541	20241015	110800	16459930	12710	12710	12710	12710	0
542	20241015	110700	16459930	12710	12710	12710	12710	0
543	20241015	110600	16459930	12710	12710	12710	12710	0
544	20241015	110500	16459930	12710	12710	12710	12710	0
545	20241015	110400	16459930	12710	12730	12730	12710	239
546	20241015	110300	13421070	12740	12740	12750	12740	24
547	20241015	110200	13115300	12740	12740	12740	12740	0
548	20241015	110100	13115300	12740	12740	12740	12740	0
549	20241015	110000	13115300	12740	12740	12740	12740	0
550	20241015	105900	13115300	12740	12740	12740	12740	0
551	20241015	105800	13115300	12740	12740	12740	12740	0
552	20241015	105700	13115300	12740	12740	12740	12740	0
553	20241015	105600	13115300	12740	12740	12740	12740	0
554	20241015	105500	13115300	12740	12740	12740	12740	0
555	20241015	105400	13115300	12740	12740	12740	12740	1
556	20241015	105300	13102560	12750	12750	12750	12750	2
557	20241015	105200	13077060	12750	12750	12750	12750	2
558	20241015	105100	13051560	12760	12760	12760	12760	0
559	20241015	105000	13051560	12760	12760	12760	12760	0
560	20241015	104900	13051560	12760	12760	12760	12760	0
561	20241015	104800	13051560	12760	12750	12760	12750	2
562	20241015	104700	13026050	12740	12740	12740	12740	4
563	20241015	104600	12975090	12730	12730	12730	12730	0
564	20241015	104500	12975090	12730	12730	12730	12730	0
565	20241015	104400	12975090	12730	12730	12730	12730	0
566	20241015	104300	12975090	12730	12730	12730	12730	0
567	20241015	104200	12975090	12730	12730	12730	12730	0
568	20241015	104100	12975090	12730	12740	12740	12730	10
569	20241015	104000	12847760	12760	12760	12760	12760	0
570	20241015	103900	12847760	12760	12750	12760	12750	4
571	20241015	103800	12796740	12760	12760	12760	12760	0
572	20241015	103700	12796740	12760	12760	12760	12760	0
573	20241015	103600	12796740	12760	12760	12760	12760	0
574	20241015	103500	12796740	12760	12740	12760	12740	3
575	20241015	103400	12758500	12760	12760	12760	12760	0
576	20241015	103300	12758500	12760	12760	12760	12760	0
577	20241015	103200	12758500	12760	12760	12760	12760	0
578	20241015	103100	12758500	12760	12760	12760	12760	0
579	20241015	103000	12758500	12760	12760	12760	12760	0
580	20241015	102900	12758500	12760	12760	12760	12760	0
581	20241015	102800	12758500	12760	12760	12760	12760	0
582	20241015	102700	12758500	12760	12760	12760	12760	0
583	20241015	102600	12758500	12760	12760	12760	12760	0
584	20241015	102500	12758500	12760	12760	12760	12760	0
585	20241015	102400	12758500	12760	12760	12760	12760	0
586	20241015	102300	12758500	12760	12760	12760	12760	0
587	20241015	102200	12758500	12760	12740	12760	12740	3
588	20241015	102100	12720260	12710	12710	12710	12710	15
589	20241015	102000	12529610	12720	12720	12720	12720	0
590	20241015	101900	12529610	12720	12720	12720	12720	1
591	20241015	101800	12516890	12710	12720	12720	12710	11
592	20241015	101700	12377000	12720	12720	12720	12720	0
593	20241015	101600	12377000	12720	12720	12720	12720	0
594	20241015	101500	12377000	12720	12720	12720	12720	0
595	20241015	101400	12377000	12720	12730	12730	12720	57
596	20241015	101300	11651840	12760	12760	12760	12760	0
597	20241015	101200	11651840	12760	12760	12760	12760	0
598	20241015	101100	11651840	12760	12760	12760	12760	0
599	20241015	101000	11651840	12760	12760	12760	12760	0
600	20241015	100900	11651840	12760	12760	12760	12760	0
601	20241015	100800	11651840	12760	12740	12760	12740	2
602	20241015	100700	11626340	12740	12740	12740	12740	1
603	20241015	100600	11613600	12760	12760	12760	12760	0
604	20241015	100500	11613600	12760	12760	12760	12740	3
605	20241015	100400	11575340	12740	12740	12740	12740	1
606	20241015	100300	11562600	12760	12740	12760	12740	2
607	20241015	100200	11537100	12760	12760	12760	12760	0
608	20241015	100100	11537100	12760	12740	12760	12740	6
609	20241015	100000	11460640	12760	12740	12760	12740	2
610	20241015	095900	11435140	12740	12740	12740	12740	0
611	20241015	095800	11435140	12740	12740	12740	12740	1
612	20241015	095700	11422400	12760	12760	12760	12760	0
613	20241015	095600	11422400	12760	12760	12760	12760	0
614	20241015	095500	11422400	12760	12760	12760	12760	0
615	20241015	095400	11422400	12760	12760	12760	12760	0
616	20241015	095300	11422400	12760	12740	12760	12740	7
617	20241015	095200	11333200	12740	12740	12740	12740	0
618	20241015	095100	11333200	12740	12740	12740	12740	0
619	20241015	095000	11333200	12740	12740	12740	12740	0
620	20241015	094900	11333200	12740	12740	12740	12740	0
621	20241015	094800	11333200	12740	12740	12740	12740	0
622	20241015	094700	11333200	12740	12730	12740	12720	9
623	20241015	094600	11218630	12720	12720	12720	12720	0
624	20241015	094500	11218630	12720	12740	12740	12720	50
625	20241015	094400	10581730	12750	12750	12760	12750	4
626	20241015	094300	10530710	12760	12740	12760	12740	16
627	20241015	094200	10326850	12740	12740	12740	12740	0
628	20241015	094100	10326850	12740	12740	12740	12740	1
629	20241015	094000	10314110	12760	12760	12760	12760	0
630	20241015	093900	10314110	12760	12760	12760	12760	0
631	20241015	093800	10314110	12760	12720	12770	12720	88
632	20241015	093700	9193620	12740	12740	12740	12740	0
633	20241015	093600	9193620	12740	12740	12740	12740	0
634	20241015	093500	9193620	12740	12740	12740	12740	5
635	20241015	093400	9129920	12740	12730	12740	12720	41
636	20241015	093300	8608000	12730	12730	12730	12730	151
637	20241015	093200	6685770	12730	12730	12730	12730	0
638	20241015	093100	6685770	12730	12730	12730	12730	2
639	20241015	093000	6660310	12730	12730	12730	12730	0
640	20241015	092900	6660310	12730	12730	12730	12730	0
641	20241015	092800	6660310	12730	12730	12730	12730	0
642	20241015	092700	6660310	12730	12730	12730	12730	0
643	20241015	092600	6660310	12730	12730	12730	12730	10
644	20241015	092500	6533010	12700	12750	12750	12700	395
645	20241015	092400	1506550	12760	12770	12770	12760	10
646	20241015	092300	1378870	12770	12770	12770	12770	1
647	20241015	092200	1366100	12760	12760	12760	12760	11
648	20241015	092100	1225740	12770	12770	12770	12770	0
649	20241015	092000	1225740	12770	12770	12770	12770	0
650	20241015	091900	1225740	12770	12770	12770	12770	0
651	20241015	091800	1225740	12770	12770	12770	12770	5
652	20241015	091700	1161890	12770	12770	12770	12770	0
653	20241015	091600	1161890	12770	12770	12770	12770	9
654	20241015	091500	1046960	12770	12770	12770	12770	0
655	20241015	091400	1046960	12770	12770	12770	12770	0
656	20241015	091300	1046960	12770	12770	12770	12770	0
657	20241015	091200	1046960	12770	12760	12770	12760	11
658	20241015	091100	906590	12760	12760	12760	12760	0
659	20241015	091000	906590	12760	12770	12770	12760	45
660	20241015	090900	331990	12760	12760	12760	12760	0
661	20241015	090800	331990	12760	12760	12760	12760	0
662	20241015	090700	331990	12760	12770	12770	12760	3
663	20241015	090600	293690	12760	12770	12770	12760	12
664	20241015	090500	140460	12770	12770	12770	12770	2
665	20241015	090400	114920	12760	12770	12770	12760	3
666	20241015	090300	76620	12770	12770	12770	12770	0
667	20241015	090200	76620	12770	12770	12770	12770	1
668	20241015	090100	63850	12770	12770	12770	12770	0
669	20241015	090000	63850	12770	12770	12770	12770	5