KissMeData/264660/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210100	139453900	12940	12940	12940	12940	742
3	20241023	210000	139453900	12940	12940	12940	12940	0
4	20241023	205900	139453900	12940	12940	12940	12940	0
5	20241023	205800	139453900	12940	12940	12940	12940	0
6	20241023	205700	139453900	12940	12940	12940	12940	0
7	20241023	205600	139453900	12940	12940	12940	12940	0
8	20241023	205500	139453900	12940	12940	12940	12940	0
9	20241023	205400	139453900	12940	12940	12940	12940	0
10	20241023	205300	139453900	12940	12940	12940	12940	0
11	20241023	205200	139453900	12940	12940	12940	12940	0
12	20241023	205100	139453900	12940	12940	12940	12940	0
13	20241023	205000	139453900	12940	12940	12940	12940	0
14	20241023	204900	139453900	12940	12940	12940	12940	0
15	20241023	204800	139453900	12940	12940	12940	12940	0
16	20241023	204700	139453900	12940	12940	12940	12940	0
17	20241023	204600	139453900	12940	12940	12940	12940	0
18	20241023	204500	139453900	12940	12940	12940	12940	0
19	20241023	204400	139453900	12940	12940	12940	12940	0
20	20241023	204300	139453900	12940	12940	12940	12940	0
21	20241023	204200	139453900	12940	12940	12940	12940	0
22	20241023	204100	139453900	12940	12940	12940	12940	0
23	20241023	204000	139453900	12940	12940	12940	12940	0
24	20241023	203900	139453900	12940	12940	12940	12940	0
25	20241023	203800	139453900	12940	12940	12940	12940	0
26	20241023	203700	139453900	12940	12940	12940	12940	0
27	20241023	203600	139453900	12940	12940	12940	12940	0
28	20241023	203500	139453900	12940	12940	12940	12940	0
29	20241023	203400	139453900	12940	12940	12940	12940	0
30	20241023	203300	139453900	12940	12940	12940	12940	0
31	20241023	203200	139453900	12940	12940	12940	12940	0
32	20241023	203100	139453900	12940	12940	12940	12940	742
33	20241023	203000	139453900	12940	12940	12940	12940	0
34	20241023	202900	139453900	12940	12940	12940	12940	0
35	20241023	202800	139453900	12940	12940	12940	12940	0
36	20241023	202700	139453900	12940	12940	12940	12940	0
37	20241023	202600	139453900	12940	12940	12940	12940	0
38	20241023	202500	139453900	12940	12940	12940	12940	0
39	20241023	202400	139453900	12940	12940	12940	12940	0
40	20241023	202300	139453900	12940	12940	12940	12940	0
41	20241023	202200	139453900	12940	12940	12940	12940	0
42	20241023	202100	139453900	12940	12940	12940	12940	0
43	20241023	202000	139453900	12940	12940	12940	12940	0
44	20241023	201900	139453900	12940	12940	12940	12940	0
45	20241023	201800	139453900	12940	12940	12940	12940	0
46	20241023	201700	139453900	12940	12940	12940	12940	0
47	20241023	201600	139453900	12940	12940	12940	12940	0
48	20241023	201500	139453900	12940	12940	12940	12940	0
49	20241023	201400	139453900	12940	12940	12940	12940	0
50	20241023	201300	139453900	12940	12940	12940	12940	0
51	20241023	201200	139453900	12940	12940	12940	12940	0
52	20241023	201100	139453900	12940	12940	12940	12940	0
53	20241023	201000	139453900	12940	12940	12940	12940	0
54	20241023	200900	139453900	12940	12940	12940	12940	0
55	20241023	200800	139453900	12940	12940	12940	12940	0
56	20241023	200700	139453900	12940	12940	12940	12940	0
57	20241023	200600	139453900	12940	12940	12940	12940	0
58	20241023	200500	139453900	12940	12940	12940	12940	0
59	20241023	200400	139453900	12940	12940	12940	12940	0
60	20241023	200300	139453900	12940	12940	12940	12940	0
61	20241023	200200	139453900	12940	12940	12940	12940	0
62	20241023	200100	139453900	12940	12940	12940	12940	742
63	20241023	200000	139453900	12940	12940	12940	12940	0
64	20241023	195900	139453900	12940	12940	12940	12940	0
65	20241023	195800	139453900	12940	12940	12940	12940	0
66	20241023	195700	139453900	12940	12940	12940	12940	0
67	20241023	195600	139453900	12940	12940	12940	12940	0
68	20241023	195500	139453900	12940	12940	12940	12940	0
69	20241023	195400	139453900	12940	12940	12940	12940	0
70	20241023	195300	139453900	12940	12940	12940	12940	0
71	20241023	195200	139453900	12940	12940	12940	12940	0
72	20241023	195100	139453900	12940	12940	12940	12940	0
73	20241023	195000	139453900	12940	12940	12940	12940	0
74	20241023	194900	139453900	12940	12940	12940	12940	0
75	20241023	194800	139453900	12940	12940	12940	12940	0
76	20241023	194700	139453900	12940	12940	12940	12940	0
77	20241023	194600	139453900	12940	12940	12940	12940	0
78	20241023	194500	139453900	12940	12940	12940	12940	0
79	20241023	194400	139453900	12940	12940	12940	12940	0
80	20241023	194300	139453900	12940	12940	12940	12940	0
81	20241023	194200	139453900	12940	12940	12940	12940	0
82	20241023	194100	139453900	12940	12940	12940	12940	0
83	20241023	194000	139453900	12940	12940	12940	12940	0
84	20241023	193900	139453900	12940	12940	12940	12940	0
85	20241023	193800	139453900	12940	12940	12940	12940	0
86	20241023	193700	139453900	12940	12940	12940	12940	0
87	20241023	193600	139453900	12940	12940	12940	12940	0
88	20241023	193500	139453900	12940	12940	12940	12940	0
89	20241023	193400	139453900	12940	12940	12940	12940	0
90	20241023	193300	139453900	12940	12940	12940	12940	0
91	20241023	193200	139453900	12940	12940	12940	12940	0
92	20241023	193100	139453900	12940	12940	12940	12940	742
93	20241023	193000	139453900	12940	12940	12940	12940	0
94	20241023	192900	139453900	12940	12940	12940	12940	0
95	20241023	192800	139453900	12940	12940	12940	12940	0
96	20241023	192700	139453900	12940	12940	12940	12940	0
97	20241023	192600	139453900	12940	12940	12940	12940	0
98	20241023	192500	139453900	12940	12940	12940	12940	0
99	20241023	192400	139453900	12940	12940	12940	12940	0
100	20241023	192300	139453900	12940	12940	12940	12940	0
101	20241023	192200	139453900	12940	12940	12940	12940	0
102	20241023	192100	139453900	12940	12940	12940	12940	0
103	20241023	192000	139453900	12940	12940	12940	12940	0
104	20241023	191900	139453900	12940	12940	12940	12940	0
105	20241023	191800	139453900	12940	12940	12940	12940	0
106	20241023	191700	139453900	12940	12940	12940	12940	0
107	20241023	191600	139453900	12940	12940	12940	12940	0
108	20241023	191500	139453900	12940	12940	12940	12940	0
109	20241023	191400	139453900	12940	12940	12940	12940	0
110	20241023	191300	139453900	12940	12940	12940	12940	0
111	20241023	191200	139453900	12940	12940	12940	12940	0
112	20241023	191100	139453900	12940	12940	12940	12940	0
113	20241023	191000	139453900	12940	12940	12940	12940	0
114	20241023	190900	139453900	12940	12940	12940	12940	0
115	20241023	190800	139453900	12940	12940	12940	12940	0
116	20241023	190700	139453900	12940	12940	12940	12940	0
117	20241023	190600	139453900	12940	12940	12940	12940	0
118	20241023	190500	139453900	12940	12940	12940	12940	0
119	20241023	190400	139453900	12940	12940	12940	12940	0
120	20241023	190300	139453900	12940	12940	12940	12940	0
121	20241023	190200	139453900	12940	12940	12940	12940	0
122	20241023	190100	139453900	12940	12940	12940	12940	742
123	20241023	190000	139453900	12940	12940	12940	12940	0
124	20241023	185900	139453900	12940	12940	12940	12940	0
125	20241023	185800	139453900	12940	12940	12940	12940	0
126	20241023	185700	139453900	12940	12940	12940	12940	0
127	20241023	185600	139453900	12940	12940	12940	12940	0
128	20241023	185500	139453900	12940	12940	12940	12940	0
129	20241023	185400	139453900	12940	12940	12940	12940	0
130	20241023	185300	139453900	12940	12940	12940	12940	0
131	20241023	185200	139453900	12940	12940	12940	12940	0
132	20241023	185100	139453900	12940	12940	12940	12940	0
133	20241023	185000	139453900	12940	12940	12940	12940	0
134	20241023	184900	139453900	12940	12940	12940	12940	0
135	20241023	184800	139453900	12940	12940	12940	12940	0
136	20241023	184700	139453900	12940	12940	12940	12940	0
137	20241023	184600	139453900	12940	12940	12940	12940	0
138	20241023	184500	139453900	12940	12940	12940	12940	0
139	20241023	184400	139453900	12940	12940	12940	12940	0
140	20241023	184300	139453900	12940	12940	12940	12940	0
141	20241023	184200	139453900	12940	12940	12940	12940	0
142	20241023	184100	139453900	12940	12940	12940	12940	0
143	20241023	184000	139453900	12940	12940	12940	12940	0
144	20241023	183900	139453900	12940	12940	12940	12940	0
145	20241023	183800	139453900	12940	12940	12940	12940	0
146	20241023	183700	139453900	12940	12940	12940	12940	0
147	20241023	183600	139453900	12940	12940	12940	12940	0
148	20241023	183500	139453900	12940	12940	12940	12940	0
149	20241023	183400	139453900	12940	12940	12940	12940	0
150	20241023	183300	139453900	12940	12940	12940	12940	0
151	20241023	183200	139453900	12940	12940	12940	12940	0
152	20241023	183100	139453900	12940	12940	12940	12940	742
153	20241023	183000	139453900	12940	12940	12940	12940	0
154	20241023	182900	139453900	12940	12940	12940	12940	0
155	20241023	182800	139453900	12940	12940	12940	12940	0
156	20241023	182700	139453900	12940	12940	12940	12940	0
157	20241023	182600	139453900	12940	12940	12940	12940	0
158	20241023	182500	139453900	12940	12940	12940	12940	0
159	20241023	182400	139453900	12940	12940	12940	12940	0
160	20241023	182300	139453900	12940	12940	12940	12940	0
161	20241023	182200	139453900	12940	12940	12940	12940	0
162	20241023	182100	139453900	12940	12940	12940	12940	0
163	20241023	182000	139453900	12940	12940	12940	12940	0
164	20241023	181900	139453900	12940	12940	12940	12940	0
165	20241023	181800	139453900	12940	12940	12940	12940	0
166	20241023	181700	139453900	12940	12940	12940	12940	0
167	20241023	181600	139453900	12940	12940	12940	12940	0
168	20241023	181500	139453900	12940	12940	12940	12940	0
169	20241023	181400	139453900	12940	12940	12940	12940	0
170	20241023	181300	139453900	12940	12940	12940	12940	0
171	20241023	181200	139453900	12940	12940	12940	12940	0
172	20241023	181100	139453900	12940	12940	12940	12940	0
173	20241023	181000	139453900	12940	12940	12940	12940	0
174	20241023	180900	139453900	12940	12940	12940	12940	0
175	20241023	180800	139453900	12940	12940	12940	12940	0
176	20241023	180700	139453900	12940	12940	12940	12940	0
177	20241023	180600	139453900	12940	12940	12940	12940	0
178	20241023	180500	139453900	12940	12940	12940	12940	0
179	20241023	180400	139453900	12940	12940	12940	12940	0
180	20241023	180300	139453900	12940	12940	12940	12940	0
181	20241023	180200	139453900	12940	12940	12940	12940	0
182	20241023	180100	139453900	12940	12940	12940	12940	742
183	20241023	180000	139453900	12940	12940	12940	12940	0
184	20241023	175900	139453900	12940	12940	12940	12940	0
185	20241023	175800	139453900	12940	12940	12940	12940	0
186	20241023	175700	139453900	12940	12940	12940	12940	0
187	20241023	175600	139453900	12940	12940	12940	12940	0
188	20241023	175500	139453900	12940	12940	12940	12940	0
189	20241023	175400	139453900	12940	12940	12940	12940	0
190	20241023	175300	139453900	12940	12940	12940	12940	0
191	20241023	175200	139453900	12940	12940	12940	12940	0
192	20241023	175100	139453900	12940	12940	12940	12940	0
193	20241023	175000	139453900	12940	12940	12940	12940	0
194	20241023	174900	139453900	12940	12940	12940	12940	0
195	20241023	174800	139453900	12940	12940	12940	12940	0
196	20241023	174700	139453900	12940	12940	12940	12940	0
197	20241023	174600	139453900	12940	12940	12940	12940	0
198	20241023	174500	139453900	12940	12940	12940	12940	0
199	20241023	174400	139453900	12940	12940	12940	12940	0
200	20241023	174300	139453900	12940	12940	12940	12940	0
201	20241023	174200	139453900	12940	12940	12940	12940	0
202	20241023	174100	139453900	12940	12940	12940	12940	0
203	20241023	174000	139453900	12940	12940	12940	12940	0
204	20241023	173900	139453900	12940	12940	12940	12940	0
205	20241023	173800	139453900	12940	12940	12940	12940	0
206	20241023	173700	139453900	12940	12940	12940	12940	0
207	20241023	173600	139453900	12940	12940	12940	12940	0
208	20241023	173500	139453900	12940	12940	12940	12940	0
209	20241023	173400	139453900	12940	12940	12940	12940	0
210	20241023	173300	139453900	12940	12940	12940	12940	0
211	20241023	173200	139453900	12940	12940	12940	12940	0
212	20241023	173100	139453900	12940	12940	12940	12940	742
213	20241023	173000	139453900	12940	12940	12940	12940	0
214	20241023	172900	139453900	12940	12940	12940	12940	0
215	20241023	172800	139453900	12940	12940	12940	12940	0
216	20241023	172700	139453900	12940	12940	12940	12940	0
217	20241023	172600	139453900	12940	12940	12940	12940	0
218	20241023	172500	139453900	12940	12940	12940	12940	0
219	20241023	172400	139453900	12940	12940	12940	12940	0
220	20241023	172300	139453900	12940	12940	12940	12940	0
221	20241023	172200	139453900	12940	12940	12940	12940	0
222	20241023	172100	139453900	12940	12940	12940	12940	0
223	20241023	172000	139453900	12940	12940	12940	12940	0
224	20241023	171900	139453900	12940	12940	12940	12940	0
225	20241023	171800	139453900	12940	12940	12940	12940	0
226	20241023	171700	139453900	12940	12940	12940	12940	0
227	20241023	171600	139453900	12940	12940	12940	12940	0
228	20241023	171500	139453900	12940	12940	12940	12940	0
229	20241023	171400	139453900	12940	12940	12940	12940	0
230	20241023	171300	139453900	12940	12940	12940	12940	0
231	20241023	171200	139453900	12940	12940	12940	12940	0
232	20241023	171100	139453900	12940	12940	12940	12940	0
233	20241023	171000	139453900	12940	12940	12940	12940	0
234	20241023	170900	139453900	12940	12940	12940	12940	0
235	20241023	170800	139453900	12940	12940	12940	12940	0
236	20241023	170700	139453900	12940	12940	12940	12940	0
237	20241023	170600	139453900	12940	12940	12940	12940	0
238	20241023	170500	139453900	12940	12940	12940	12940	0
239	20241023	170400	139453900	12940	12940	12940	12940	0
240	20241023	170300	139453900	12940	12940	12940	12940	0
241	20241023	170200	139453900	12940	12940	12940	12940	0
242	20241023	170100	139453900	12940	12940	12940	12940	742
243	20241023	170000	139453900	12940	12940	12940	12940	0
244	20241023	165900	139453900	12940	12940	12940	12940	0
245	20241023	165800	139453900	12940	12940	12940	12940	0
246	20241023	165700	139453900	12940	12940	12940	12940	0
247	20241023	165600	139453900	12940	12940	12940	12940	0
248	20241023	165500	139453900	12940	12940	12940	12940	0
249	20241023	165400	139453900	12940	12940	12940	12940	0
250	20241023	165300	139453900	12940	12940	12940	12940	0
251	20241023	165200	139453900	12940	12940	12940	12940	0
252	20241023	165100	139453900	12940	12940	12940	12940	0
253	20241023	165000	139453900	12940	12940	12940	12940	0
254	20241023	164900	139453900	12940	12940	12940	12940	0
255	20241023	164800	139453900	12940	12940	12940	12940	0
256	20241023	164700	139453900	12940	12940	12940	12940	0
257	20241023	164600	139453900	12940	12940	12940	12940	0
258	20241023	164500	139453900	12940	12940	12940	12940	0
259	20241023	164400	139453900	12940	12940	12940	12940	0
260	20241023	164300	139453900	12940	12940	12940	12940	0
261	20241023	164200	139453900	12940	12940	12940	12940	0
262	20241023	164100	139453900	12940	12940	12940	12940	0
263	20241023	164000	139453900	12940	12940	12940	12940	0
264	20241023	163900	139453900	12940	12940	12940	12940	0
265	20241023	163800	139453900	12940	12940	12940	12940	0
266	20241023	163700	139453900	12940	12940	12940	12940	0
267	20241023	163600	139453900	12940	12940	12940	12940	0
268	20241023	163500	139453900	12940	12940	12940	12940	0
269	20241023	163400	139453900	12940	12940	12940	12940	0
270	20241023	163300	139453900	12940	12940	12940	12940	0
271	20241023	163200	139453900	12940	12940	12940	12940	0
272	20241023	163100	139453900	12940	12940	12940	12940	742
273	20241023	163000	139453900	12940	12940	12940	12940	0
274	20241023	162900	139453900	12940	12940	12940	12940	0
275	20241023	162800	139453900	12940	12940	12940	12940	0
276	20241023	162700	139453900	12940	12940	12940	12940	0
277	20241023	162600	139453900	12940	12940	12940	12940	0
278	20241023	162500	139453900	12940	12940	12940	12940	0
279	20241023	162400	139453900	12940	12940	12940	12940	0
280	20241023	162300	139453900	12940	12940	12940	12940	0
281	20241023	162200	139453900	12940	12940	12940	12940	0
282	20241023	162100	139453900	12940	12940	12940	12940	0
283	20241023	162000	139453900	12940	12940	12940	12940	0
284	20241023	161900	139453900	12940	12940	12940	12940	0
285	20241023	161800	139453900	12940	12940	12940	12940	0
286	20241023	161700	139453900	12940	12940	12940	12940	0
287	20241023	161600	139453900	12940	12940	12940	12940	0
288	20241023	161500	139453900	12940	12940	12940	12940	0
289	20241023	161400	139453900	12940	12940	12940	12940	0
290	20241023	161300	139453900	12940	12940	12940	12940	0
291	20241023	161200	139453900	12940	12940	12940	12940	0
292	20241023	161100	139453900	12940	12940	12940	12940	0
293	20241023	161000	139453900	12940	12940	12940	12940	0
294	20241023	160900	139453900	12940	12940	12940	12940	0
295	20241023	160800	139453900	12940	12940	12940	12940	0
296	20241023	160700	139453900	12940	12940	12940	12940	0
297	20241023	160600	139453900	12940	12940	12940	12940	0
298	20241023	160500	139453900	12940	12940	12940	12940	0
299	20241023	160400	139453900	12940	12940	12940	12940	0
300	20241023	160300	139453900	12940	12940	12940	12940	0
301	20241023	160200	139453900	12940	12940	12940	12940	0
302	20241023	160100	139453900	12940	12940	12940	12940	742
303	20241023	160000	139453900	12940	12940	12940	12940	0
304	20241023	155900	139453900	12940	12940	12940	12940	0
305	20241023	155800	139453900	12940	12940	12940	12940	0
306	20241023	155700	139453900	12940	12940	12940	12940	0
307	20241023	155600	139453900	12940	12940	12940	12940	0
308	20241023	155500	139453900	12940	12940	12940	12940	0
309	20241023	155400	139453900	12940	12940	12940	12940	0
310	20241023	155300	139453900	12940	12940	12940	12940	0
311	20241023	155200	139453900	12940	12940	12940	12940	0
312	20241023	155100	139453900	12940	12940	12940	12940	0
313	20241023	155000	139453900	12940	12940	12940	12940	0
314	20241023	154900	139453900	12940	12940	12940	12940	0
315	20241023	154800	139453900	12940	12940	12940	12940	0
316	20241023	154700	139453900	12940	12940	12940	12940	0
317	20241023	154600	139453900	12940	12940	12940	12940	0
318	20241023	154500	139453900	12940	12940	12940	12940	0
319	20241023	154400	139453900	12940	12940	12940	12940	0
320	20241023	154300	139453900	12940	12940	12940	12940	0
321	20241023	154200	139453900	12940	12940	12940	12940	0
322	20241023	154100	139453900	12940	12940	12940	12940	0
323	20241023	154000	139453900	12940	12940	12940	12940	0
324	20241023	153900	139453900	12940	12940	12940	12940	0
325	20241023	153800	139453900	12940	12940	12940	12940	0
326	20241023	153700	139453900	12940	12940	12940	12940	0
327	20241023	153600	139453900	12940	12940	12940	12940	0
328	20241023	153500	139453900	12940	12940	12940	12940	0
329	20241023	153400	139453900	12940	12940	12940	12940	0
330	20241023	153300	139453900	12940	12940	12940	12940	0
331	20241023	153200	139453900	12940	12940	12940	12940	0
332	20241023	153100	139453900	12940	12940	12940	12940	742
333	20241023	153000	139453900	12940	12940	12940	12940	742
334	20241023	152900	129852420	12890	12890	12890	12890	0
335	20241023	152800	129852420	12890	12890	12890	12890	0
336	20241023	152700	129852420	12890	12890	12890	12890	0
337	20241023	152600	129852420	12890	12890	12890	12890	0
338	20241023	152500	129852420	12890	12890	12890	12890	0
339	20241023	152400	129852420	12890	12890	12890	12890	0
340	20241023	152300	129852420	12890	12890	12890	12890	0
341	20241023	152200	129852420	12890	12890	12890	12890	0
342	20241023	152100	129852420	12890	12890	12890	12890	0
343	20241023	152000	129852420	12890	12890	12890	12890	0
344	20241023	151900	129852420	12890	12890	12890	12890	0
345	20241023	151800	129852420	12890	12940	12940	12890	238
346	20241023	151700	126779600	12890	12890	12890	12890	100
347	20241023	151600	125490600	12890	12890	12900	12890	187
348	20241023	151500	123079320	12890	12890	12890	12880	234
349	20241023	151400	120064830	12890	12890	12890	12890	0
350	20241023	151300	120064830	12890	12890	12890	12890	15
351	20241023	151200	119871480	12900	12900	12900	12900	0
352	20241023	151100	119871480	12900	12900	12900	12900	21
353	20241023	151000	119600580	12900	12900	12900	12900	0
354	20241023	150900	119600580	12900	12900	12900	12900	50
355	20241023	150800	118955580	12900	12900	12900	12900	142
356	20241023	150700	117123780	12940	12940	12940	12940	0
357	20241023	150600	117123780	12940	12940	12940	12940	0
358	20241023	150500	117123780	12940	12940	12940	12940	0
359	20241023	150400	117123780	12940	12940	12940	12940	386
360	20241023	150300	112128940	12950	12950	12950	12950	0
361	20241023	150200	112128940	12950	12950	12950	12950	1
362	20241023	150100	112115990	12950	12950	12950	12950	0
363	20241023	150000	112115990	12950	12950	12950	12950	20
364	20241023	145900	111856990	12950	12950	12950	12950	0
365	20241023	145800	111856990	12950	12950	12950	12950	10
366	20241023	145700	111727490	12980	12980	12980	12980	0
367	20241023	145600	111727490	12980	12980	12980	12980	1
368	20241023	145500	111714510	12890	12890	12890	12890	0
369	20241023	145400	111714510	12890	12890	12890	12890	14
370	20241023	145300	111534050	12980	12980	12980	12980	0
371	20241023	145200	111534050	12980	12980	12980	12980	0
372	20241023	145100	111534050	12980	12970	12980	12970	6
373	20241023	145000	111456220	12870	12870	12870	12870	110
374	20241023	144900	110040520	12870	12940	12940	12870	301
375	20241023	144800	106161170	12950	12950	12950	12950	0
376	20241023	144700	106161170	12950	13000	13000	12950	80
377	20241023	144600	105125020	13050	13050	13050	13050	0
378	20241023	144500	105125020	13050	13050	13050	13050	0
379	20241023	144400	105125020	13050	13050	13050	13050	0
380	20241023	144300	105125020	13050	13050	13050	13050	0
381	20241023	144200	105125020	13050	13050	13050	13050	0
382	20241023	144100	105125020	13050	13050	13050	13050	0
383	20241023	144000	105125020	13050	13050	13050	13050	0
384	20241023	143900	105125020	13050	13050	13050	13050	0
385	20241023	143800	105125020	13050	13050	13050	13050	0
386	20241023	143700	105125020	13050	13050	13050	13050	0
387	20241023	143600	105125020	13050	13050	13050	13050	0
388	20241023	143500	105125020	13050	13050	13050	13050	0
389	20241023	143400	105125020	13050	13050	13050	13050	0
390	20241023	143300	105125020	13050	13030	13050	13000	59
391	20241023	143200	104357790	12990	12990	12990	12990	1
392	20241023	143100	104344800	13000	13000	13000	13000	0
393	20241023	143000	104344800	13000	12980	13000	12980	30
394	20241023	142900	103954960	13050	12980	13050	12980	30
395	20241023	142800	103565090	12980	12980	12980	12980	15
396	20241023	142700	103370390	13020	13020	13020	13020	0
397	20241023	142600	103370390	13020	13020	13020	13020	4
398	20241023	142500	103318310	13000	13000	13000	13000	0
399	20241023	142400	103318310	13000	13000	13000	13000	660
400	20241023	142300	94738310	13000	13000	13000	13000	0
401	20241023	142200	94738310	13000	13000	13000	13000	0
402	20241023	142100	94738310	13000	13000	13000	13000	1
403	20241023	142000	94725310	12990	12990	12990	12990	0
404	20241023	141900	94725310	12990	12990	12990	12990	0
405	20241023	141800	94725310	12990	12990	12990	12990	0
406	20241023	141700	94725310	12990	12990	12990	12990	0
407	20241023	141600	94725310	12990	12990	12990	12990	0
408	20241023	141500	94725310	12990	12990	12990	12990	0
409	20241023	141400	94725310	12990	12990	12990	12990	0
410	20241023	141300	94725310	12990	12950	12990	12950	44
411	20241023	141200	94153910	12940	12940	12940	12940	0
412	20241023	141100	94153910	12940	12940	12940	12940	0
413	20241023	141000	94153910	12940	12940	12940	12940	14
414	20241023	140900	93972750	13000	13000	13000	13000	31
415	20241023	140800	93569750	12940	12940	12940	12940	0
416	20241023	140700	93569750	12940	12940	12940	12940	0
417	20241023	140600	93569750	12940	12940	12940	12940	0
418	20241023	140500	93569750	12940	12940	12940	12940	0
419	20241023	140400	93569750	12940	12940	12940	12940	0
420	20241023	140300	93569750	12940	12940	12940	12940	0
421	20241023	140200	93569750	12940	12940	12940	12940	0
422	20241023	140100	93569750	12940	12940	12940	12940	0
423	20241023	140000	93569750	12940	12940	12940	12940	29
424	20241023	135900	93194490	13000	13000	13000	13000	0
425	20241023	135800	93194490	13000	13000	13000	13000	0
426	20241023	135700	93194490	13000	13000	13000	13000	0
427	20241023	135600	93194490	13000	13000	13000	13000	382
428	20241023	135500	88228490	12940	12940	12940	12940	13
429	20241023	135400	88060270	13000	13000	13000	13000	0
430	20241023	135300	88060270	13000	13000	13000	13000	2
431	20241023	135200	88034270	13000	13000	13000	13000	0
432	20241023	135100	88034270	13000	13000	13000	13000	1
433	20241023	135000	88021270	12990	12990	12990	12990	0
434	20241023	134900	88021270	12990	12990	12990	12990	0
435	20241023	134800	88021270	12990	12990	12990	12990	40
436	20241023	134700	87501670	12990	12930	12990	12930	383
437	20241023	134600	82544260	12880	12880	12880	12880	0
438	20241023	134500	82544260	12880	12880	12880	12880	0
439	20241023	134400	82544260	12880	12880	12880	12880	0
440	20241023	134300	82544260	12880	12880	12880	12880	0
441	20241023	134200	82544260	12880	12880	12880	12880	0
442	20241023	134100	82544260	12880	12880	12880	12880	0
443	20241023	134000	82544260	12880	12880	12880	12880	0
444	20241023	133900	82544260	12880	12940	12940	12880	80
445	20241023	133800	81512160	12940	12940	12940	12940	0
446	20241023	133700	81512160	12940	12940	12940	12940	17
447	20241023	133600	81292180	12960	12960	12960	12960	10
448	20241023	133500	81162580	12960	12960	12960	12960	0
449	20241023	133400	81162580	12960	12960	12960	12960	0
450	20241023	133300	81162580	12960	12960	12960	12960	0
451	20241023	133200	81162580	12960	12960	12960	12960	0
452	20241023	133100	81162580	12960	12960	12960	12960	0
453	20241023	133000	81162580	12960	12960	12960	12960	0
454	20241023	132900	81162580	12960	12960	12960	12960	0
455	20241023	132800	81162580	12960	12960	12960	12960	0
456	20241023	132700	81162580	12960	12960	12960	12960	0
457	20241023	132600	81162580	12960	12960	12960	12960	0
458	20241023	132500	81162580	12960	12960	12960	12960	0
459	20241023	132400	81162580	12960	12960	12960	12960	0
460	20241023	132300	81162580	12960	12960	12960	12960	1
461	20241023	132200	81149620	12960	12940	12960	12940	21
462	20241023	132100	80877840	12940	12940	12940	12940	41
463	20241023	132000	80347300	12920	12920	12920	12920	0
464	20241023	131900	80347300	12920	12920	12920	12920	0
465	20241023	131800	80347300	12920	12920	12920	12920	0
466	20241023	131700	80347300	12920	12920	12920	12920	0
467	20241023	131600	80347300	12920	12920	12920	12920	0
468	20241023	131500	80347300	12920	12920	12920	12920	0
469	20241023	131400	80347300	12920	12850	12920	12850	273
470	20241023	131300	76825800	12880	12950	12950	12840	1097
471	20241023	131200	62707280	12980	12900	12980	12900	32
472	20241023	131100	62292380	12890	12890	12900	12890	130
473	20241023	131000	60615680	12860	12860	12860	12860	0
474	20241023	130900	60615680	12860	12860	12860	12860	39
475	20241023	130800	60114140	12860	12860	12860	12860	15
476	20241023	130700	59921240	12860	12860	12860	12860	0
477	20241023	130600	59921240	12860	12860	12860	12860	0
478	20241023	130500	59921240	12860	12860	12860	12860	0
479	20241023	130400	59921240	12860	12860	12860	12860	0
480	20241023	130300	59921240	12860	12860	12860	12860	0
481	20241023	130200	59921240	12860	12860	12860	12860	0
482	20241023	130100	59921240	12860	12860	12860	12860	0
483	20241023	130000	59921240	12860	12860	12860	12860	0
484	20241023	125900	59921240	12860	12860	12860	12860	0
485	20241023	125800	59921240	12860	12860	12860	12860	0
486	20241023	125700	59921240	12860	12860	12860	12860	0
487	20241023	125600	59921240	12860	12860	12860	12860	0
488	20241023	125500	59921240	12860	12860	12860	12860	0
489	20241023	125400	59921240	12860	12860	12860	12860	0
490	20241023	125300	59921240	12860	12860	12860	12860	0
491	20241023	125200	59921240	12860	12860	12860	12860	10
492	20241023	125100	59792640	12860	12860	12860	12860	0
493	20241023	125000	59792640	12860	12860	12860	12860	0
494	20241023	124900	59792640	12860	12860	12860	12860	0
495	20241023	124800	59792640	12860	12860	12860	12860	0
496	20241023	124700	59792640	12860	12860	12860	12860	0
497	20241023	124600	59792640	12860	12860	12860	12860	0
498	20241023	124500	59792640	12860	12860	12860	12860	1
499	20241023	124400	59779780	12860	12870	12870	12860	11
500	20241023	124300	59638310	12860	12880	12880	12860	5
501	20241023	124200	59573970	12880	12880	12880	12880	1
502	20241023	124100	59561090	12900	12900	12900	12900	0
503	20241023	124000	59561090	12900	12900	12900	12900	0
504	20241023	123900	59561090	12900	12900	12900	12900	100
505	20241023	123800	58271090	12900	12900	12900	12900	0
506	20241023	123700	58271090	12900	12900	12900	12900	0
507	20241023	123600	58271090	12900	12900	12900	12900	0
508	20241023	123500	58271090	12900	12900	12900	12900	0
509	20241023	123400	58271090	12900	12900	12900	12900	0
510	20241023	123300	58271090	12900	12900	12900	12900	0
511	20241023	123200	58271090	12900	12900	12900	12900	0
512	20241023	123100	58271090	12900	12900	12900	12900	0
513	20241023	123000	58271090	12900	12900	12900	12900	0
514	20241023	122900	58271090	12900	12900	12900	12900	15
515	20241023	122800	58077590	12900	12900	12900	12900	0
516	20241023	122700	58077590	12900	12900	12900	12900	0
517	20241023	122600	58077590	12900	12900	12900	12900	0
518	20241023	122500	58077590	12900	12900	12900	12900	14
519	20241023	122400	57896990	12910	12940	12940	12910	153
520	20241023	122300	55918710	12950	12950	12950	12950	0
521	20241023	122200	55918710	12950	12950	12950	12950	0
522	20241023	122100	55918710	12950	12950	12950	12950	0
523	20241023	122000	55918710	12950	12950	12950	12950	0
524	20241023	121900	55918710	12950	12950	12950	12950	144
525	20241023	121800	54053910	12950	12950	12950	12950	0
526	20241023	121700	54053910	12950	12950	12950	12950	0
527	20241023	121600	54053910	12950	12950	12950	12950	15
528	20241023	121500	53859660	12980	12980	12980	12980	0
529	20241023	121400	53859660	12980	12980	12980	12980	0
530	20241023	121300	53859660	12980	12980	12980	12980	0
531	20241023	121200	53859660	12980	12980	12980	12980	0
532	20241023	121100	53859660	12980	12980	12980	12980	0
533	20241023	121000	53859660	12980	12980	12980	12980	62
534	20241023	120900	53054900	12980	12980	12980	12980	0
535	20241023	120800	53054900	12980	12980	12980	12980	0
536	20241023	120700	53054900	12980	12980	12980	12980	16
537	20241023	120600	52847220	12980	12980	12980	12980	1
538	20241023	120500	52834240	12980	12980	12980	12980	0
539	20241023	120400	52834240	12980	12980	12980	12980	0
540	20241023	120300	52834240	12980	12980	12980	12980	99
541	20241023	120200	51549220	12980	12980	12980	12980	36
542	20241023	120100	51081940	12960	12960	12960	12960	0
543	20241023	120000	51081940	12960	12960	12960	12960	1
544	20241023	115900	51068980	12970	12970	12970	12970	0
545	20241023	115800	51068980	12970	12970	12970	12970	0
546	20241023	115700	51068980	12970	12970	12970	12970	0
547	20241023	115600	51068980	12970	12970	12970	12970	0
548	20241023	115500	51068980	12970	12970	12970	12970	0
549	20241023	115400	51068980	12970	12970	12970	12970	0
550	20241023	115300	51068980	12970	12970	12970	12970	0
551	20241023	115200	51068980	12970	12970	12970	12970	0
552	20241023	115100	51068980	12970	12970	12970	12970	0
553	20241023	115000	51068980	12970	12970	12970	12970	0
554	20241023	114900	51068980	12970	12970	12970	12970	0
555	20241023	114800	51068980	12970	12970	12970	12970	0
556	20241023	114700	51068980	12970	12970	12970	12970	0
557	20241023	114600	51068980	12970	12970	12970	12970	1
558	20241023	114500	51056010	12970	12970	12970	12970	2
559	20241023	114400	51030070	12990	12970	12990	12970	48
560	20241023	114300	50406640	12990	12990	12990	12990	0
561	20241023	114200	50406640	12990	12990	12990	12990	0
562	20241023	114100	50406640	12990	12990	12990	12990	0
563	20241023	114000	50406640	12990	12990	12990	12990	0
564	20241023	113900	50406640	12990	12990	12990	12990	0
565	20241023	113800	50406640	12990	12970	12990	12970	290
566	20241023	113700	46641210	12940	12940	12940	12940	0
567	20241023	113600	46641210	12940	12940	12940	12940	0
568	20241023	113500	46641210	12940	12940	12940	12940	0
569	20241023	113400	46641210	12940	12940	12940	12940	3
570	20241023	113300	46602390	12950	12950	12950	12950	0
571	20241023	113200	46602390	12950	12950	12950	12950	0
572	20241023	113100	46602390	12950	12950	12950	12950	1
573	20241023	113000	46589440	12960	12960	12960	12960	82
574	20241023	112900	45526720	12940	12940	12940	12940	0
575	20241023	112800	45526720	12940	12940	12940	12940	3
576	20241023	112700	45487900	12950	12950	12950	12950	0
577	20241023	112600	45487900	12950	12950	12950	12950	0
578	20241023	112500	45487900	12950	12950	12950	12950	2
579	20241023	112400	45462000	12920	12920	12920	12920	0
580	20241023	112300	45462000	12920	12950	12970	12920	142
581	20241023	112200	43625780	12920	12920	12920	12920	0
582	20241023	112100	43625780	12920	12920	12920	12920	3
583	20241023	112000	43587020	12920	12920	12920	12920	16
584	20241023	111900	43380300	12890	12890	12890	12890	0
585	20241023	111800	43380300	12890	12890	12890	12890	0
586	20241023	111700	43380300	12890	12890	12890	12890	0
587	20241023	111600	43380300	12890	12890	12890	12890	0
588	20241023	111500	43380300	12890	12890	12890	12890	0
589	20241023	111400	43380300	12890	12890	12890	12890	0
590	20241023	111300	43380300	12890	12890	12890	12890	1
591	20241023	111200	43367410	12880	12880	12880	12880	0
592	20241023	111100	43367410	12880	12880	12880	12880	19
593	20241023	111000	43122690	12870	12870	12870	12870	0
594	20241023	110900	43122690	12870	12870	12870	12870	0
595	20241023	110800	43122690	12870	12870	12870	12870	5
596	20241023	110700	43058340	12860	12860	12860	12860	0
597	20241023	110600	43058340	12860	12860	12860	12860	0
598	20241023	110500	43058340	12860	12860	12860	12860	0
599	20241023	110400	43058340	12860	12860	12860	12860	3
600	20241023	110300	43019760	12860	12850	12860	12850	18
601	20241023	110200	42788440	12820	12820	12820	12820	0
602	20241023	110100	42788440	12820	12820	12820	12820	280
603	20241023	110000	39198840	12840	12850	12850	12840	479
604	20241023	105900	33045960	12880	12880	12880	12880	1
605	20241023	105800	33033080	13000	13000	13000	13000	0
606	20241023	105700	33033080	13000	12890	13000	12890	4
607	20241023	105600	32981210	12860	12860	12860	12860	2
608	20241023	105500	32955490	12900	12900	12900	12900	0
609	20241023	105400	32955490	12900	12900	12900	12900	62
610	20241023	105300	32155690	12900	12900	12900	12900	0
611	20241023	105200	32155690	12900	12900	12900	12900	0
612	20241023	105100	32155690	12900	12900	12900	12900	0
613	20241023	105000	32155690	12900	12880	12900	12880	40
614	20241023	104900	31639730	12880	12880	12880	12880	16
615	20241023	104800	31433650	12900	12900	12900	12900	0
616	20241023	104700	31433650	12900	12900	12900	12900	0
617	20241023	104600	31433650	12900	12880	12900	12880	30
618	20241023	104500	31046950	12840	12840	12840	12840	0
619	20241023	104400	31046950	12840	12840	12840	12840	0
620	20241023	104300	31046950	12840	12840	12840	12840	0
621	20241023	104200	31046950	12840	12840	12840	12840	0
622	20241023	104100	31046950	12840	12840	12840	12840	0
623	20241023	104000	31046950	12840	12840	12840	12840	23
624	20241023	103900	30751630	12840	12840	12840	12840	0
625	20241023	103800	30751630	12840	12840	12840	12840	0
626	20241023	103700	30751630	12840	12840	12840	12840	0
627	20241023	103600	30751630	12840	12840	12840	12840	0
628	20241023	103500	30751630	12840	12840	12840	12840	0
629	20241023	103400	30751630	12840	12840	12840	12840	0
630	20241023	103300	30751630	12840	12840	12840	12840	5
631	20241023	103200	30687430	12840	12840	12840	12840	0
632	20241023	103100	30687430	12840	12840	12840	12840	0
633	20241023	103000	30687430	12840	12840	12840	12840	0
634	20241023	102900	30687430	12840	12840	12840	12840	0
635	20241023	102800	30687430	12840	12840	12840	12840	2
636	20241023	102700	30661750	12840	12840	12840	12840	1
637	20241023	102600	30648910	12810	12810	12810	12810	0
638	20241023	102500	30648910	12810	12820	12820	12810	142
639	20241023	102400	28829630	12830	12830	12830	12830	0
640	20241023	102300	28829630	12830	12830	12830	12830	0
641	20241023	102200	28829630	12830	12830	12830	12830	0
642	20241023	102100	28829630	12830	12830	12830	12830	0
643	20241023	102000	28829630	12830	12830	12830	12830	0
644	20241023	101900	28829630	12830	12830	12830	12830	0
645	20241023	101800	28829630	12830	12850	12850	12830	204
646	20241023	101700	26209620	12860	12860	12860	12860	0
647	20241023	101600	26209620	12860	12860	12860	12860	0
648	20241023	101500	26209620	12860	12860	12860	12860	0
649	20241023	101400	26209620	12860	12860	12860	12860	25
650	20241023	101300	25888120	12850	12850	12850	12850	1
651	20241023	101200	25875270	12860	12860	12860	12860	0
652	20241023	101100	25875270	12860	12860	12860	12860	0
653	20241023	101000	25875270	12860	12860	12860	12860	0
654	20241023	100900	25875270	12860	12860	12860	12860	0
655	20241023	100800	25875270	12860	12860	12860	12860	30
656	20241023	100700	25489470	12830	12860	12860	12830	457
657	20241023	100600	19620090	12830	12830	12830	12830	0
658	20241023	100500	19620090	12830	12830	12830	12830	0
659	20241023	100400	19620090	12830	12830	12830	12830	0
660	20241023	100300	19620090	12830	12830	12830	12830	0
661	20241023	100200	19620090	12830	12830	12830	12830	0
662	20241023	100100	19620090	12830	12830	12830	12830	0
663	20241023	100000	19620090	12830	12830	12830	12830	0
664	20241023	095900	19620090	12830	12830	12830	12830	12
665	20241023	095800	19466130	12830	12830	12830	12830	0
666	20241023	095700	19466130	12830	12830	12830	12830	0
667	20241023	095600	19466130	12830	12830	12830	12830	0
668	20241023	095500	19466130	12830	12830	12830	12830	0
669	20241023	095400	19466130	12830	12830	12830	12830	45
670	20241023	095300	18888780	12860	12860	12860	12860	0
671	20241023	095200	18888780	12860	12860	12860	12860	0
672	20241023	095100	18888780	12860	12860	12860	12860	0
673	20241023	095000	18888780	12860	12860	12860	12860	8
674	20241023	094900	18785900	12860	12860	12860	12860	0
675	20241023	094800	18785900	12860	12860	12860	12860	2
676	20241023	094700	18760180	12860	12860	12860	12860	1
677	20241023	094600	18747320	12830	12830	12830	12830	0
678	20241023	094500	18747320	12830	12870	12870	12830	100
679	20241023	094400	17463570	12900	12900	12900	12900	0
680	20241023	094300	17463570	12900	12900	12900	12900	1
681	20241023	094200	17450670	12900	12900	12900	12900	1
682	20241023	094100	17437770	12900	12900	12900	12900	1
683	20241023	094000	17424870	12900	12860	12910	12860	8
684	20241023	093900	17321800	12890	12860	12890	12860	24
685	20241023	093800	17012750	12880	12870	12880	12870	50
686	20241023	093700	16368920	12870	12870	12870	12870	0
687	20241023	093600	16368920	12870	12870	12870	12870	0
688	20241023	093500	16368920	12870	12860	12870	12860	5
689	20241023	093400	16304590	12830	12830	12830	12830	1
690	20241023	093300	16291760	12830	12830	12830	12830	12
691	20241023	093200	16137800	12830	12830	12830	12830	2
692	20241023	093100	16112140	12820	12820	12820	12820	3
693	20241023	093000	16073680	12790	12790	12790	12790	0
694	20241023	092900	16073680	12790	12790	12790	12790	0
695	20241023	092800	16073680	12790	12820	12820	12790	50
696	20241023	092700	15434130	12820	12820	12820	12820	0
697	20241023	092600	15434130	12820	12810	12820	12810	91
698	20241023	092500	14268410	12780	12780	12780	12780	0
699	20241023	092400	14268410	12780	12780	12780	12780	0
700	20241023	092300	14268410	12780	12780	12780	12780	0
701	20241023	092200	14268410	12780	12810	12810	12780	132
702	20241023	092100	12579280	12800	12800	12800	12800	0
703	20241023	092000	12579280	12800	12800	12800	12800	0
704	20241023	091900	12579280	12800	12800	12800	12800	0
705	20241023	091800	12579280	12800	12800	12800	12800	0
706	20241023	091700	12579280	12800	12800	12800	12800	0
707	20241023	091600	12579280	12800	12810	12810	12800	155
708	20241023	091500	10594290	12810	12860	12860	12810	419
709	20241023	091400	5209280	12850	12850	12850	12850	0
710	20241023	091300	5209280	12850	12850	12850	12850	0
711	20241023	091200	5209280	12850	12850	12850	12850	0
712	20241023	091100	5209280	12850	12910	12910	12850	202
713	20241023	091000	2606700	12910	12910	12910	12910	0
714	20241023	090900	2606700	12910	12910	12910	12910	1
715	20241023	090800	2593790	12930	12930	12930	12930	0
716	20241023	090700	2593790	12930	12930	12930	12930	0
717	20241023	090600	2593790	12930	12930	12930	12930	0
718	20241023	090500	2593790	12930	12950	12950	12930	114
719	20241023	090400	1118910	12940	12940	12940	12940	0
720	20241023	090300	1118910	12940	12940	12940	12940	0
721	20241023	090200	1118910	12940	12940	12940	12940	0
722	20241023	090100	1118910	12940	13050	13050	12940	56
723	20241023	090000	388880	13070	12930	13070	12930	30