KissMeData/330860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211900	323425110	13780	13780	13780	13780	492
3	20241015	211800	323425110	13780	13780	13780	13780	0
4	20241015	211700	323425110	13780	13780	13780	13780	0
5	20241015	211600	323425110	13780	13780	13780	13780	0
6	20241015	211500	323425110	13780	13780	13780	13780	0
7	20241015	211400	323425110	13780	13780	13780	13780	0
8	20241015	211300	323425110	13780	13780	13780	13780	0
9	20241015	211200	323425110	13780	13780	13780	13780	0
10	20241015	211100	323425110	13780	13780	13780	13780	0
11	20241015	211000	323425110	13780	13780	13780	13780	0
12	20241015	210900	323425110	13780	13780	13780	13780	0
13	20241015	210800	323425110	13780	13780	13780	13780	0
14	20241015	210700	323425110	13780	13780	13780	13780	0
15	20241015	210600	323425110	13780	13780	13780	13780	0
16	20241015	210500	323425110	13780	13780	13780	13780	0
17	20241015	210400	323425110	13780	13780	13780	13780	0
18	20241015	210300	323425110	13780	13780	13780	13780	0
19	20241015	210200	323425110	13780	13780	13780	13780	0
20	20241015	210100	323425110	13780	13780	13780	13780	0
21	20241015	210000	323425110	13780	13780	13780	13780	0
22	20241015	205900	323425110	13780	13780	13780	13780	0
23	20241015	205800	323425110	13780	13780	13780	13780	0
24	20241015	205700	323425110	13780	13780	13780	13780	0
25	20241015	205600	323425110	13780	13780	13780	13780	0
26	20241015	205500	323425110	13780	13780	13780	13780	0
27	20241015	205400	323425110	13780	13780	13780	13780	0
28	20241015	205300	323425110	13780	13780	13780	13780	0
29	20241015	205200	323425110	13780	13780	13780	13780	0
30	20241015	205100	323425110	13780	13780	13780	13780	0
31	20241015	205000	323425110	13780	13780	13780	13780	0
32	20241015	204900	323425110	13780	13780	13780	13780	492
33	20241015	204800	323425110	13780	13780	13780	13780	0
34	20241015	204700	323425110	13780	13780	13780	13780	0
35	20241015	204600	323425110	13780	13780	13780	13780	0
36	20241015	204500	323425110	13780	13780	13780	13780	0
37	20241015	204400	323425110	13780	13780	13780	13780	0
38	20241015	204300	323425110	13780	13780	13780	13780	0
39	20241015	204200	323425110	13780	13780	13780	13780	0
40	20241015	204100	323425110	13780	13780	13780	13780	0
41	20241015	204000	323425110	13780	13780	13780	13780	0
42	20241015	203900	323425110	13780	13780	13780	13780	0
43	20241015	203800	323425110	13780	13780	13780	13780	0
44	20241015	203700	323425110	13780	13780	13780	13780	0
45	20241015	203600	323425110	13780	13780	13780	13780	0
46	20241015	203500	323425110	13780	13780	13780	13780	0
47	20241015	203400	323425110	13780	13780	13780	13780	0
48	20241015	203300	323425110	13780	13780	13780	13780	0
49	20241015	203200	323425110	13780	13780	13780	13780	0
50	20241015	203100	323425110	13780	13780	13780	13780	0
51	20241015	203000	323425110	13780	13780	13780	13780	0
52	20241015	202900	323425110	13780	13780	13780	13780	0
53	20241015	202800	323425110	13780	13780	13780	13780	0
54	20241015	202700	323425110	13780	13780	13780	13780	0
55	20241015	202600	323425110	13780	13780	13780	13780	0
56	20241015	202500	323425110	13780	13780	13780	13780	0
57	20241015	202400	323425110	13780	13780	13780	13780	0
58	20241015	202300	323425110	13780	13780	13780	13780	0
59	20241015	202200	323425110	13780	13780	13780	13780	0
60	20241015	202100	323425110	13780	13780	13780	13780	0
61	20241015	202000	323425110	13780	13780	13780	13780	0
62	20241015	201900	323425110	13780	13780	13780	13780	492
63	20241015	201800	323425110	13780	13780	13780	13780	0
64	20241015	201700	323425110	13780	13780	13780	13780	0
65	20241015	201600	323425110	13780	13780	13780	13780	0
66	20241015	201500	323425110	13780	13780	13780	13780	0
67	20241015	201400	323425110	13780	13780	13780	13780	0
68	20241015	201300	323425110	13780	13780	13780	13780	0
69	20241015	201200	323425110	13780	13780	13780	13780	0
70	20241015	201100	323425110	13780	13780	13780	13780	0
71	20241015	201000	323425110	13780	13780	13780	13780	0
72	20241015	200900	323425110	13780	13780	13780	13780	0
73	20241015	200800	323425110	13780	13780	13780	13780	0
74	20241015	200700	323425110	13780	13780	13780	13780	0
75	20241015	200600	323425110	13780	13780	13780	13780	0
76	20241015	200500	323425110	13780	13780	13780	13780	0
77	20241015	200400	323425110	13780	13780	13780	13780	0
78	20241015	200300	323425110	13780	13780	13780	13780	0
79	20241015	200200	323425110	13780	13780	13780	13780	0
80	20241015	200100	323425110	13780	13780	13780	13780	0
81	20241015	200000	323425110	13780	13780	13780	13780	0
82	20241015	195900	323425110	13780	13780	13780	13780	0
83	20241015	195800	323425110	13780	13780	13780	13780	0
84	20241015	195700	323425110	13780	13780	13780	13780	0
85	20241015	195600	323425110	13780	13780	13780	13780	0
86	20241015	195500	323425110	13780	13780	13780	13780	0
87	20241015	195400	323425110	13780	13780	13780	13780	0
88	20241015	195300	323425110	13780	13780	13780	13780	0
89	20241015	195200	323425110	13780	13780	13780	13780	0
90	20241015	195100	323425110	13780	13780	13780	13780	0
91	20241015	195000	323425110	13780	13780	13780	13780	0
92	20241015	194900	323425110	13780	13780	13780	13780	492
93	20241015	194800	323425110	13780	13780	13780	13780	0
94	20241015	194700	323425110	13780	13780	13780	13780	0
95	20241015	194600	323425110	13780	13780	13780	13780	0
96	20241015	194500	323425110	13780	13780	13780	13780	0
97	20241015	194400	323425110	13780	13780	13780	13780	0
98	20241015	194300	323425110	13780	13780	13780	13780	0
99	20241015	194200	323425110	13780	13780	13780	13780	0
100	20241015	194100	323425110	13780	13780	13780	13780	0
101	20241015	194000	323425110	13780	13780	13780	13780	0
102	20241015	193900	323425110	13780	13780	13780	13780	0
103	20241015	193800	323425110	13780	13780	13780	13780	0
104	20241015	193700	323425110	13780	13780	13780	13780	0
105	20241015	193600	323425110	13780	13780	13780	13780	0
106	20241015	193500	323425110	13780	13780	13780	13780	0
107	20241015	193400	323425110	13780	13780	13780	13780	0
108	20241015	193300	323425110	13780	13780	13780	13780	0
109	20241015	193200	323425110	13780	13780	13780	13780	0
110	20241015	193100	323425110	13780	13780	13780	13780	0
111	20241015	193000	323425110	13780	13780	13780	13780	0
112	20241015	192900	323425110	13780	13780	13780	13780	0
113	20241015	192800	323425110	13780	13780	13780	13780	0
114	20241015	192700	323425110	13780	13780	13780	13780	0
115	20241015	192600	323425110	13780	13780	13780	13780	0
116	20241015	192500	323425110	13780	13780	13780	13780	0
117	20241015	192400	323425110	13780	13780	13780	13780	0
118	20241015	192300	323425110	13780	13780	13780	13780	0
119	20241015	192200	323425110	13780	13780	13780	13780	0
120	20241015	192100	323425110	13780	13780	13780	13780	0
121	20241015	192000	323425110	13780	13780	13780	13780	0
122	20241015	191900	323425110	13780	13780	13780	13780	492
123	20241015	191800	323425110	13780	13780	13780	13780	0
124	20241015	191700	323425110	13780	13780	13780	13780	0
125	20241015	191600	323425110	13780	13780	13780	13780	0
126	20241015	191500	323425110	13780	13780	13780	13780	0
127	20241015	191400	323425110	13780	13780	13780	13780	0
128	20241015	191300	323425110	13780	13780	13780	13780	0
129	20241015	191200	323425110	13780	13780	13780	13780	0
130	20241015	191100	323425110	13780	13780	13780	13780	0
131	20241015	191000	323425110	13780	13780	13780	13780	0
132	20241015	190900	323425110	13780	13780	13780	13780	0
133	20241015	190800	323425110	13780	13780	13780	13780	0
134	20241015	190700	323425110	13780	13780	13780	13780	0
135	20241015	190600	323425110	13780	13780	13780	13780	0
136	20241015	190500	323425110	13780	13780	13780	13780	0
137	20241015	190400	323425110	13780	13780	13780	13780	0
138	20241015	190300	323425110	13780	13780	13780	13780	0
139	20241015	190200	323425110	13780	13780	13780	13780	0
140	20241015	190100	323425110	13780	13780	13780	13780	0
141	20241015	190000	323425110	13780	13780	13780	13780	0
142	20241015	185900	323425110	13780	13780	13780	13780	0
143	20241015	185800	323425110	13780	13780	13780	13780	0
144	20241015	185700	323425110	13780	13780	13780	13780	0
145	20241015	185600	323425110	13780	13780	13780	13780	0
146	20241015	185500	323425110	13780	13780	13780	13780	0
147	20241015	185400	323425110	13780	13780	13780	13780	0
148	20241015	185300	323425110	13780	13780	13780	13780	0
149	20241015	185200	323425110	13780	13780	13780	13780	0
150	20241015	185100	323425110	13780	13780	13780	13780	0
151	20241015	185000	323425110	13780	13780	13780	13780	0
152	20241015	184900	323425110	13780	13780	13780	13780	492
153	20241015	184800	323425110	13780	13780	13780	13780	0
154	20241015	184700	323425110	13780	13780	13780	13780	0
155	20241015	184600	323425110	13780	13780	13780	13780	0
156	20241015	184500	323425110	13780	13780	13780	13780	0
157	20241015	184400	323425110	13780	13780	13780	13780	0
158	20241015	184300	323425110	13780	13780	13780	13780	0
159	20241015	184200	323425110	13780	13780	13780	13780	0
160	20241015	184100	323425110	13780	13780	13780	13780	0
161	20241015	184000	323425110	13780	13780	13780	13780	0
162	20241015	183900	323425110	13780	13780	13780	13780	0
163	20241015	183800	323425110	13780	13780	13780	13780	0
164	20241015	183700	323425110	13780	13780	13780	13780	0
165	20241015	183600	323425110	13780	13780	13780	13780	0
166	20241015	183500	323425110	13780	13780	13780	13780	0
167	20241015	183400	323425110	13780	13780	13780	13780	0
168	20241015	183300	323425110	13780	13780	13780	13780	0
169	20241015	183200	323425110	13780	13780	13780	13780	0
170	20241015	183100	323425110	13780	13780	13780	13780	0
171	20241015	183000	323425110	13780	13780	13780	13780	0
172	20241015	182900	323425110	13780	13780	13780	13780	0
173	20241015	182800	323425110	13780	13780	13780	13780	0
174	20241015	182700	323425110	13780	13780	13780	13780	0
175	20241015	182600	323425110	13780	13780	13780	13780	0
176	20241015	182500	323425110	13780	13780	13780	13780	0
177	20241015	182400	323425110	13780	13780	13780	13780	0
178	20241015	182300	323425110	13780	13780	13780	13780	0
179	20241015	182200	323425110	13780	13780	13780	13780	0
180	20241015	182100	323425110	13780	13780	13780	13780	0
181	20241015	182000	323425110	13780	13780	13780	13780	0
182	20241015	181900	323425110	13780	13780	13780	13780	492
183	20241015	181800	323425110	13780	13780	13780	13780	0
184	20241015	181700	323425110	13780	13780	13780	13780	0
185	20241015	181600	323425110	13780	13780	13780	13780	0
186	20241015	181500	323425110	13780	13780	13780	13780	0
187	20241015	181400	323425110	13780	13780	13780	13780	0
188	20241015	181300	323425110	13780	13780	13780	13780	0
189	20241015	181200	323425110	13780	13780	13780	13780	0
190	20241015	181100	323425110	13780	13780	13780	13780	0
191	20241015	181000	323425110	13780	13780	13780	13780	0
192	20241015	180900	323425110	13780	13780	13780	13780	0
193	20241015	180800	323425110	13780	13780	13780	13780	0
194	20241015	180700	323425110	13780	13780	13780	13780	0
195	20241015	180600	323425110	13780	13780	13780	13780	0
196	20241015	180500	323425110	13780	13780	13780	13780	0
197	20241015	180400	323425110	13780	13780	13780	13780	0
198	20241015	180300	323425110	13780	13780	13780	13780	0
199	20241015	180200	323425110	13780	13780	13780	13780	0
200	20241015	180100	323425110	13780	13780	13780	13780	0
201	20241015	180000	323425110	13780	13780	13780	13780	0
202	20241015	175900	323425110	13780	13780	13780	13780	0
203	20241015	175800	323425110	13780	13780	13780	13780	0
204	20241015	175700	323425110	13780	13780	13780	13780	0
205	20241015	175600	323425110	13780	13780	13780	13780	0
206	20241015	175500	323425110	13780	13780	13780	13780	0
207	20241015	175400	323425110	13780	13780	13780	13780	0
208	20241015	175300	323425110	13780	13780	13780	13780	0
209	20241015	175200	323425110	13780	13780	13780	13780	0
210	20241015	175100	323425110	13780	13780	13780	13780	0
211	20241015	175000	323425110	13780	13780	13780	13780	0
212	20241015	174900	323425110	13780	13780	13780	13780	492
213	20241015	174800	323425110	13780	13780	13780	13780	0
214	20241015	174700	323425110	13780	13780	13780	13780	0
215	20241015	174600	323425110	13780	13780	13780	13780	0
216	20241015	174500	323425110	13780	13780	13780	13780	0
217	20241015	174400	323425110	13780	13780	13780	13780	0
218	20241015	174300	323425110	13780	13780	13780	13780	0
219	20241015	174200	323425110	13780	13780	13780	13780	0
220	20241015	174100	323425110	13780	13780	13780	13780	0
221	20241015	174000	323425110	13780	13780	13780	13780	0
222	20241015	173900	323425110	13780	13780	13780	13780	0
223	20241015	173800	323425110	13780	13780	13780	13780	0
224	20241015	173700	323425110	13780	13780	13780	13780	0
225	20241015	173600	323425110	13780	13780	13780	13780	0
226	20241015	173500	323425110	13780	13780	13780	13780	0
227	20241015	173400	323425110	13780	13780	13780	13780	0
228	20241015	173300	323425110	13780	13780	13780	13780	0
229	20241015	173200	323425110	13780	13780	13780	13780	0
230	20241015	173100	323425110	13780	13780	13780	13780	0
231	20241015	173000	323425110	13780	13780	13780	13780	0
232	20241015	172900	323425110	13780	13780	13780	13780	0
233	20241015	172800	323425110	13780	13780	13780	13780	0
234	20241015	172700	323425110	13780	13780	13780	13780	0
235	20241015	172600	323425110	13780	13780	13780	13780	0
236	20241015	172500	323425110	13780	13780	13780	13780	0
237	20241015	172400	323425110	13780	13780	13780	13780	0
238	20241015	172300	323425110	13780	13780	13780	13780	0
239	20241015	172200	323425110	13780	13780	13780	13780	0
240	20241015	172100	323425110	13780	13780	13780	13780	0
241	20241015	172000	323425110	13780	13780	13780	13780	0
242	20241015	171900	323425110	13780	13780	13780	13780	492
243	20241015	171800	323425110	13780	13780	13780	13780	0
244	20241015	171700	323425110	13780	13780	13780	13780	0
245	20241015	171600	323425110	13780	13780	13780	13780	0
246	20241015	171500	323425110	13780	13780	13780	13780	0
247	20241015	171400	323425110	13780	13780	13780	13780	0
248	20241015	171300	323425110	13780	13780	13780	13780	0
249	20241015	171200	323425110	13780	13780	13780	13780	0
250	20241015	171100	323425110	13780	13780	13780	13780	0
251	20241015	171000	323425110	13780	13780	13780	13780	0
252	20241015	170900	323425110	13780	13780	13780	13780	0
253	20241015	170800	323425110	13780	13780	13780	13780	0
254	20241015	170700	323425110	13780	13780	13780	13780	0
255	20241015	170600	323425110	13780	13780	13780	13780	0
256	20241015	170500	323425110	13780	13780	13780	13780	0
257	20241015	170400	323425110	13780	13780	13780	13780	0
258	20241015	170300	323425110	13780	13780	13780	13780	0
259	20241015	170200	323425110	13780	13780	13780	13780	0
260	20241015	170100	323425110	13780	13780	13780	13780	0
261	20241015	170000	323425110	13780	13780	13780	13780	0
262	20241015	165900	323425110	13780	13780	13780	13780	0
263	20241015	165800	323425110	13780	13780	13780	13780	0
264	20241015	165700	323425110	13780	13780	13780	13780	0
265	20241015	165600	323425110	13780	13780	13780	13780	0
266	20241015	165500	323425110	13780	13780	13780	13780	0
267	20241015	165400	323425110	13780	13780	13780	13780	0
268	20241015	165300	323425110	13780	13780	13780	13780	0
269	20241015	165200	323425110	13780	13780	13780	13780	0
270	20241015	165100	323425110	13780	13780	13780	13780	0
271	20241015	165000	323425110	13780	13780	13780	13780	0
272	20241015	164900	323425110	13780	13780	13780	13780	492
273	20241015	164800	323425110	13780	13780	13780	13780	0
274	20241015	164700	323425110	13780	13780	13780	13780	0
275	20241015	164600	323425110	13780	13780	13780	13780	0
276	20241015	164500	323425110	13780	13780	13780	13780	0
277	20241015	164400	323425110	13780	13780	13780	13780	0
278	20241015	164300	323425110	13780	13780	13780	13780	0
279	20241015	164200	323425110	13780	13780	13780	13780	0
280	20241015	164100	323425110	13780	13780	13780	13780	0
281	20241015	164000	323425110	13780	13780	13780	13780	0
282	20241015	163900	323425110	13780	13780	13780	13780	0
283	20241015	163800	323425110	13780	13780	13780	13780	0
284	20241015	163700	323425110	13780	13780	13780	13780	0
285	20241015	163600	323425110	13780	13780	13780	13780	0
286	20241015	163500	323425110	13780	13780	13780	13780	0
287	20241015	163400	323425110	13780	13780	13780	13780	0
288	20241015	163300	323425110	13780	13780	13780	13780	0
289	20241015	163200	323425110	13780	13780	13780	13780	0
290	20241015	163100	323425110	13780	13780	13780	13780	0
291	20241015	163000	323425110	13780	13780	13780	13780	0
292	20241015	162900	323425110	13780	13780	13780	13780	0
293	20241015	162800	323425110	13780	13780	13780	13780	0
294	20241015	162700	323425110	13780	13780	13780	13780	0
295	20241015	162600	323425110	13780	13780	13780	13780	0
296	20241015	162500	323425110	13780	13780	13780	13780	0
297	20241015	162400	323425110	13780	13780	13780	13780	0
298	20241015	162300	323425110	13780	13780	13780	13780	0
299	20241015	162200	323425110	13780	13780	13780	13780	0
300	20241015	162100	323425110	13780	13780	13780	13780	0
301	20241015	162000	323425110	13780	13780	13780	13780	0
302	20241015	161900	323425110	13780	13780	13780	13780	492
303	20241015	161800	323425110	13780	13780	13780	13780	0
304	20241015	161700	323425110	13780	13780	13780	13780	0
305	20241015	161600	323425110	13780	13780	13780	13780	0
306	20241015	161500	323425110	13780	13780	13780	13780	0
307	20241015	161400	323425110	13780	13780	13780	13780	0
308	20241015	161300	323425110	13780	13780	13780	13780	0
309	20241015	161200	323425110	13780	13780	13780	13780	0
310	20241015	161100	323425110	13780	13780	13780	13780	0
311	20241015	161000	323425110	13780	13780	13780	13780	0
312	20241015	160900	323425110	13780	13780	13780	13780	0
313	20241015	160800	323425110	13780	13780	13780	13780	0
314	20241015	160700	323425110	13780	13780	13780	13780	0
315	20241015	160600	323425110	13780	13780	13780	13780	0
316	20241015	160500	323425110	13780	13780	13780	13780	0
317	20241015	160400	323425110	13780	13780	13780	13780	0
318	20241015	160300	323425110	13780	13780	13780	13780	0
319	20241015	160200	323425110	13780	13780	13780	13780	0
320	20241015	160100	323425110	13780	13780	13780	13780	0
321	20241015	160000	323425110	13780	13780	13780	13780	0
322	20241015	155900	323425110	13780	13780	13780	13780	0
323	20241015	155800	323425110	13780	13780	13780	13780	0
324	20241015	155700	323425110	13780	13780	13780	13780	0
325	20241015	155600	323425110	13780	13780	13780	13780	0
326	20241015	155500	323425110	13780	13780	13780	13780	0
327	20241015	155400	323425110	13780	13780	13780	13780	0
328	20241015	155300	323425110	13780	13780	13780	13780	0
329	20241015	155200	323425110	13780	13780	13780	13780	0
330	20241015	155100	323425110	13780	13780	13780	13780	0
331	20241015	155000	323425110	13780	13780	13780	13780	0
332	20241015	154900	323425110	13780	13780	13780	13780	492
333	20241015	154800	323425110	13780	13780	13780	13780	0
334	20241015	154700	323425110	13780	13780	13780	13780	0
335	20241015	154600	323425110	13780	13780	13780	13780	0
336	20241015	154500	323425110	13780	13780	13780	13780	0
337	20241015	154400	323425110	13780	13780	13780	13780	0
338	20241015	154300	323425110	13780	13780	13780	13780	0
339	20241015	154200	323425110	13780	13780	13780	13780	0
340	20241015	154100	323425110	13780	13780	13780	13780	0
341	20241015	154000	323425110	13780	13780	13780	13780	0
342	20241015	153900	323425110	13780	13780	13780	13780	0
343	20241015	153800	323425110	13780	13780	13780	13780	0
344	20241015	153700	323425110	13780	13780	13780	13780	0
345	20241015	153600	323425110	13780	13780	13780	13780	0
346	20241015	153500	323425110	13780	13780	13780	13780	0
347	20241015	153400	323425110	13780	13780	13780	13780	0
348	20241015	153300	323425110	13780	13780	13780	13780	0
349	20241015	153200	323425110	13780	13780	13780	13780	0
350	20241015	153100	323425110	13780	13780	13780	13780	0
351	20241015	153000	323425110	13780	13780	13780	13780	492
352	20241015	152900	316645350	13730	13730	13730	13730	0
353	20241015	152800	316645350	13730	13730	13730	13730	0
354	20241015	152700	316645350	13730	13730	13730	13730	0
355	20241015	152600	316645350	13730	13730	13730	13730	0
356	20241015	152500	316645350	13730	13730	13730	13730	0
357	20241015	152400	316645350	13730	13730	13730	13730	0
358	20241015	152300	316645350	13730	13730	13730	13730	0
359	20241015	152200	316645350	13730	13730	13730	13730	0
360	20241015	152100	316645350	13730	13730	13730	13730	0
361	20241015	152000	316645350	13730	13730	13730	13730	0
362	20241015	151900	316645350	13730	13740	13740	13730	29
363	20241015	151800	316246940	13730	13740	13740	13730	108
364	20241015	151700	314763240	13730	13730	13730	13730	9
365	20241015	151600	314639670	13750	13760	13760	13750	39
366	20241015	151500	314103200	13760	13770	13770	13760	7
367	20241015	151400	314006860	13770	13780	13780	13770	11
368	20241015	151300	313855340	13790	13790	13790	13790	0
369	20241015	151200	313855340	13790	13790	13790	13790	0
370	20241015	151100	313855340	13790	13790	13790	13790	0
371	20241015	151000	313855340	13790	13790	13790	13790	0
372	20241015	150900	313855340	13790	13790	13790	13790	0
373	20241015	150800	313855340	13790	13790	13790	13790	0
374	20241015	150700	313855340	13790	13790	13790	13790	0
375	20241015	150600	313855340	13790	13790	13790	13790	0
376	20241015	150500	313855340	13790	13790	13790	13790	0
377	20241015	150400	313855340	13790	13790	13790	13790	0
378	20241015	150300	313855340	13790	13790	13790	13790	0
379	20241015	150200	313855340	13790	13790	13790	13790	0
380	20241015	150100	313855340	13790	13790	13790	13790	0
381	20241015	150000	313855340	13790	13790	13790	13790	0
382	20241015	145900	313855340	13790	13790	13790	13790	0
383	20241015	145800	313855340	13790	13790	13790	13790	2
384	20241015	145700	313827760	13790	13790	13790	13790	0
385	20241015	145600	313827760	13790	13790	13790	13790	6
386	20241015	145500	313745020	13740	13740	13740	13740	0
387	20241015	145400	313745020	13740	13740	13740	13740	0
388	20241015	145300	313745020	13740	13740	13740	13740	0
389	20241015	145200	313745020	13740	13740	13740	13740	0
390	20241015	145100	313745020	13740	13730	13740	13730	143
391	20241015	145000	311781160	13730	13730	13730	13730	2
392	20241015	144900	311753700	13730	13730	13730	13730	11
393	20241015	144800	311602670	13730	13730	13730	13730	0
394	20241015	144700	311602670	13730	13730	13730	13730	0
395	20241015	144600	311602670	13730	13730	13730	13730	3
396	20241015	144500	311561480	13730	13730	13730	13730	0
397	20241015	144400	311561480	13730	13730	13730	13730	0
398	20241015	144300	311561480	13730	13730	13730	13710	53
399	20241015	144200	310834470	13720	13730	13730	13720	13
400	20241015	144100	310656100	13730	13730	13730	13730	26
401	20241015	144000	310299120	13730	13730	13730	13730	0
402	20241015	143900	310299120	13730	13730	13730	13730	1
403	20241015	143800	310285390	13730	13740	13740	13730	18
404	20241015	143700	310038220	13740	13740	13740	13740	1
405	20241015	143600	310024480	13740	13750	13750	13740	43
406	20241015	143500	309433560	13740	13740	13740	13740	4
407	20241015	143400	309378600	13740	13740	13740	13740	0
408	20241015	143300	309378600	13740	13740	13740	13740	0
409	20241015	143200	309378600	13740	13740	13740	13740	0
410	20241015	143100	309378600	13740	13760	13760	13740	783
411	20241015	143000	298612180	13770	13800	13800	13770	2593
412	20241015	142900	262829360	13810	13810	13810	13810	198
413	20241015	142800	260094980	13810	13810	13810	13810	0
414	20241015	142700	260094980	13810	13810	13810	13810	0
415	20241015	142600	260094980	13810	13820	13820	13810	23
416	20241015	142500	259777250	13810	13810	13810	13810	21
417	20241015	142400	259487240	13810	13810	13810	13810	0
418	20241015	142300	259487240	13810	13810	13810	13810	0
419	20241015	142200	259487240	13810	13810	13810	13810	0
420	20241015	142100	259487240	13810	13810	13810	13810	0
421	20241015	142000	259487240	13810	13810	13810	13810	188
422	20241015	141900	256890960	13820	13820	13820	13820	0
423	20241015	141800	256890960	13820	13820	13820	13820	0
424	20241015	141700	256890960	13820	13820	13820	13820	0
425	20241015	141600	256890960	13820	13820	13820	13820	25
426	20241015	141500	256545460	13810	13810	13810	13810	25
427	20241015	141400	256200210	13810	13810	13810	13810	0
428	20241015	141300	256200210	13810	13810	13810	13810	20
429	20241015	141200	255924010	13810	13810	13810	13810	0
430	20241015	141100	255924010	13810	13810	13810	13810	0
431	20241015	141000	255924010	13810	13810	13810	13810	0
432	20241015	140900	255924010	13810	13810	13810	13810	0
433	20241015	140800	255924010	13810	13810	13810	13810	0
434	20241015	140700	255924010	13810	13810	13810	13810	0
435	20241015	140600	255924010	13810	13810	13810	13810	40
436	20241015	140500	255371610	13810	13810	13810	13810	0
437	20241015	140400	255371610	13810	13810	13810	13810	0
438	20241015	140300	255371610	13810	13810	13810	13810	0
439	20241015	140200	255371610	13810	13810	13810	13810	0
440	20241015	140100	255371610	13810	13810	13810	13810	0
441	20241015	140000	255371610	13810	13810	13810	13810	10
442	20241015	135900	255233510	13810	13810	13810	13810	28
443	20241015	135800	254846830	13820	13820	13820	13820	2
444	20241015	135700	254819190	13820	13820	13820	13820	0
445	20241015	135600	254819190	13820	13820	13820	13820	0
446	20241015	135500	254819190	13820	13820	13820	13820	99
447	20241015	135400	253451010	13820	13820	13820	13820	0
448	20241015	135300	253451010	13820	13820	13820	13820	0
449	20241015	135200	253451010	13820	13820	13820	13820	10
450	20241015	135100	253312810	13810	13810	13810	13810	0
451	20241015	135000	253312810	13810	13820	13820	13810	333
452	20241015	134900	248712690	13820	13820	13820	13820	76
453	20241015	134800	247662370	13820	13820	13820	13820	40
454	20241015	134700	247109570	13820	13820	13820	13820	0
455	20241015	134600	247109570	13820	13820	13820	13820	0
456	20241015	134500	247109570	13820	13820	13820	13820	0
457	20241015	134400	247109570	13820	13820	13820	13820	0
458	20241015	134300	247109570	13820	13820	13820	13820	0
459	20241015	134200	247109570	13820	13820	13820	13820	0
460	20241015	134100	247109570	13820	13820	13820	13820	0
461	20241015	134000	247109570	13820	13820	13820	13820	0
462	20241015	133900	247109570	13820	13820	13820	13820	0
463	20241015	133800	247109570	13820	13820	13820	13820	0
464	20241015	133700	247109570	13820	13820	13820	13820	0
465	20241015	133600	247109570	13820	13820	13820	13820	0
466	20241015	133500	247109570	13820	13820	13820	13820	4
467	20241015	133400	247054290	13820	13820	13820	13820	5
468	20241015	133300	246985190	13810	13810	13810	13810	0
469	20241015	133200	246985190	13810	13810	13810	13810	0
470	20241015	133100	246985190	13810	13810	13810	13810	0
471	20241015	133000	246985190	13810	13810	13810	13810	0
472	20241015	132900	246985190	13810	13810	13810	13810	14
473	20241015	132800	246791850	13820	13820	13820	13820	0
474	20241015	132700	246791850	13820	13830	13830	13820	186
475	20241015	132600	244220470	13830	13830	13830	13830	0
476	20241015	132500	244220470	13830	13830	13830	13830	0
477	20241015	132400	244220470	13830	13830	13830	13830	0
478	20241015	132300	244220470	13830	13830	13830	13830	0
479	20241015	132200	244220470	13830	13830	13830	13830	0
480	20241015	132100	244220470	13830	13830	13830	13830	82
481	20241015	132000	243086410	13830	13840	13840	13830	31
482	20241015	131900	242657520	13850	13850	13850	13850	2
483	20241015	131800	242629820	13870	13860	13870	13860	2
484	20241015	131700	242602090	13850	13850	13850	13850	1
485	20241015	131600	242588240	13850	13870	13880	13850	102
486	20241015	131500	241174410	13860	13860	13860	13860	0
487	20241015	131400	241174410	13860	13860	13860	13860	0
488	20241015	131300	241174410	13860	13850	13860	13850	84
489	20241015	131200	240011000	13850	13850	13850	13850	0
490	20241015	131100	240011000	13850	13850	13850	13850	0
491	20241015	131000	240011000	13850	13850	13850	13850	2
492	20241015	130900	239983300	13850	13850	13850	13850	20
493	20241015	130800	239706300	13850	13850	13850	13850	0
494	20241015	130700	239706300	13850	13850	13850	13850	0
495	20241015	130600	239706300	13850	13850	13850	13850	0
496	20241015	130500	239706300	13850	13850	13850	13850	0
497	20241015	130400	239706300	13850	13850	13850	13850	0
498	20241015	130300	239706300	13850	13850	13850	13850	0
499	20241015	130200	239706300	13850	13850	13850	13850	0
500	20241015	130100	239706300	13850	13850	13850	13850	1
501	20241015	130000	239692450	13820	13820	13820	13820	0
502	20241015	125900	239692450	13820	13810	13820	13810	138
503	20241015	125800	237785600	13820	13820	13820	13820	0
504	20241015	125700	237785600	13820	13820	13820	13820	0
505	20241015	125600	237785600	13820	13820	13820	13820	0
506	20241015	125500	237785600	13820	13820	13820	13820	0
507	20241015	125400	237785600	13820	13820	13820	13820	0
508	20241015	125300	237785600	13820	13820	13820	13820	0
509	20241015	125200	237785600	13820	13820	13820	13820	1
510	20241015	125100	237771780	13820	13820	13820	13820	1
511	20241015	125000	237757960	13800	13800	13800	13800	0
512	20241015	124900	237757960	13800	13810	13810	13800	14
513	20241015	124800	237564700	13800	13820	13820	13800	8
514	20241015	124700	237454200	13820	13820	13820	13820	1
515	20241015	124600	237440380	13820	13820	13820	13820	0
516	20241015	124500	237440380	13820	13810	13820	13800	138
517	20241015	124400	235535190	13800	13810	13810	13800	20
518	20241015	124300	235259100	13810	13810	13810	13810	10
519	20241015	124200	235121000	13810	13810	13810	13810	0
520	20241015	124100	235121000	13810	13810	13810	13810	0
521	20241015	124000	235121000	13810	13810	13810	13810	0
522	20241015	123900	235121000	13810	13810	13810	13810	0
523	20241015	123800	235121000	13810	13810	13810	13810	10
524	20241015	123700	234982900	13810	13810	13810	13810	0
525	20241015	123600	234982900	13810	13810	13810	13810	0
526	20241015	123500	234982900	13810	13810	13810	13810	0
527	20241015	123400	234982900	13810	13810	13810	13810	0
528	20241015	123300	234982900	13810	13810	13810	13810	0
529	20241015	123200	234982900	13810	13810	13810	13810	2
530	20241015	123100	234955280	13800	13800	13800	13800	0
531	20241015	123000	234955280	13800	13800	13800	13800	0
532	20241015	122900	234955280	13800	13800	13800	13800	0
533	20241015	122800	234955280	13800	13800	13800	13800	0
534	20241015	122700	234955280	13800	13800	13800	13800	0
535	20241015	122600	234955280	13800	13800	13800	13800	0
536	20241015	122500	234955280	13800	13810	13810	13800	70
537	20241015	122400	233988980	13800	13800	13800	13800	50
538	20241015	122300	233298980	13800	13800	13800	13800	0
539	20241015	122200	233298980	13800	13800	13800	13800	169
540	20241015	122100	230966780	13800	13800	13800	13800	0
541	20241015	122000	230966780	13800	13810	13810	13800	107
542	20241015	121900	229489170	13810	13810	13810	13810	18
543	20241015	121800	229240590	13810	13810	13810	13810	0
544	20241015	121700	229240590	13810	13810	13810	13810	0
545	20241015	121600	229240590	13810	13810	13810	13810	0
546	20241015	121500	229240590	13810	13810	13810	13810	0
547	20241015	121400	229240590	13810	13810	13810	13810	0
548	20241015	121300	229240590	13810	13810	13810	13810	107
549	20241015	121200	227762920	13810	13810	13810	13810	0
550	20241015	121100	227762920	13810	13810	13810	13810	0
551	20241015	121000	227762920	13810	13810	13810	13810	4
552	20241015	120900	227707680	13820	13820	13820	13820	0
553	20241015	120800	227707680	13820	13820	13820	13820	0
554	20241015	120700	227707680	13820	13820	13820	13820	0
555	20241015	120600	227707680	13820	13820	13820	13820	0
556	20241015	120500	227707680	13820	13820	13820	13820	1
557	20241015	120400	227693860	13820	13820	13820	13820	0
558	20241015	120300	227693860	13820	13820	13820	13820	0
559	20241015	120200	227693860	13820	13810	13820	13810	36
560	20241015	120100	227196550	13820	13820	13820	13820	0
561	20241015	120000	227196550	13820	13820	13820	13820	0
562	20241015	115900	227196550	13820	13820	13820	13820	0
563	20241015	115800	227196550	13820	13820	13820	13820	0
564	20241015	115700	227196550	13820	13820	13820	13820	0
565	20241015	115600	227196550	13820	13820	13820	13820	17
566	20241015	115500	226961610	13820	13820	13820	13820	1
567	20241015	115400	226947790	13820	13820	13820	13820	0
568	20241015	115300	226947790	13820	13820	13820	13820	0
569	20241015	115200	226947790	13820	13820	13820	13820	0
570	20241015	115100	226947790	13820	13830	13830	13820	51
571	20241015	115000	226242940	13840	13840	13840	13840	0
572	20241015	114900	226242940	13840	13840	13840	13840	0
573	20241015	114800	226242940	13840	13840	13840	13840	0
574	20241015	114700	226242940	13840	13840	13840	13840	188
575	20241015	114600	223641020	13840	13830	13840	13830	148
576	20241015	114500	221593960	13820	13820	13820	13820	0
577	20241015	114400	221593960	13820	13820	13820	13820	0
578	20241015	114300	221593960	13820	13820	13820	13820	0
579	20241015	114200	221593960	13820	13820	13820	13820	0
580	20241015	114100	221593960	13820	13820	13820	13820	0
581	20241015	114000	221593960	13820	13820	13820	13820	0
582	20241015	113900	221593960	13820	13820	13820	13820	0
583	20241015	113800	221593960	13820	13820	13820	13820	0
584	20241015	113700	221593960	13820	13820	13820	13820	0
585	20241015	113600	221593960	13820	13820	13820	13820	5
586	20241015	113500	221524860	13850	13850	13850	13850	0
587	20241015	113400	221524860	13850	13850	13850	13850	0
588	20241015	113300	221524860	13850	13850	13850	13850	0
589	20241015	113200	221524860	13850	13850	13850	13850	0
590	20241015	113100	221524860	13850	13850	13850	13850	0
591	20241015	113000	221524860	13850	13850	13850	13850	0
592	20241015	112900	221524860	13850	13850	13850	13850	0
593	20241015	112800	221524860	13850	13850	13850	13850	9
594	20241015	112700	221400210	13850	13820	13850	13820	340
595	20241015	112600	216694210	13840	13840	13840	13840	0
596	20241015	112500	216694210	13840	13840	13840	13840	0
597	20241015	112400	216694210	13840	13840	13840	13840	0
598	20241015	112300	216694210	13840	13840	13840	13840	0
599	20241015	112200	216694210	13840	13840	13840	13840	0
600	20241015	112100	216694210	13840	13840	13840	13840	0
601	20241015	112000	216694210	13840	13840	13840	13840	0
602	20241015	111900	216694210	13840	13840	13840	13840	0
603	20241015	111800	216694210	13840	13830	13840	13830	9
604	20241015	111700	216569730	13800	13800	13800	13800	7
605	20241015	111600	216473130	13800	13800	13800	13800	10
606	20241015	111500	216335130	13800	13800	13800	13800	0
607	20241015	111400	216335130	13800	13800	13800	13800	10
608	20241015	111300	216197130	13830	13830	13830	13830	0
609	20241015	111200	216197130	13830	13830	13830	13830	0
610	20241015	111100	216197130	13830	13830	13830	13830	24
611	20241015	111000	215865210	13810	13810	13810	13810	10
612	20241015	110900	215727110	13840	13840	13840	13840	0
613	20241015	110800	215727110	13840	13840	13840	13840	0
614	20241015	110700	215727110	13840	13840	13840	13840	0
615	20241015	110600	215727110	13840	13840	13840	13840	0
616	20241015	110500	215727110	13840	13840	13840	13840	5
617	20241015	110400	215657910	13840	13830	13840	13830	28
618	20241015	110300	215270470	13790	13780	13790	13780	92
619	20241015	110200	214002560	13790	13780	13790	13780	26
620	20241015	110100	213644250	13760	13760	13760	13760	0
621	20241015	110000	213644250	13760	13760	13760	13760	0
622	20241015	105900	213644250	13760	13760	13760	13760	0
623	20241015	105800	213644250	13760	13760	13760	13760	0
624	20241015	105700	213644250	13760	13760	13760	13760	2
625	20241015	105600	213616730	13780	13780	13780	13780	0
626	20241015	105500	213616730	13780	13780	13780	13780	0
627	20241015	105400	213616730	13780	13780	13780	13780	0
628	20241015	105300	213616730	13780	13770	13780	13770	11
629	20241015	105200	213465210	13770	13770	13770	13770	0
630	20241015	105100	213465210	13770	13770	13770	13770	0
631	20241015	105000	213465210	13770	13770	13770	13770	25
632	20241015	104900	213120960	13770	13770	13770	13770	7
633	20241015	104800	213024570	13800	13800	13800	13800	10
634	20241015	104700	212886570	13800	13800	13800	13800	0
635	20241015	104600	212886570	13800	13800	13800	13800	0
636	20241015	104500	212886570	13800	13800	13800	13800	0
637	20241015	104400	212886570	13800	13800	13800	13800	0
638	20241015	104300	212886570	13800	13800	13800	13800	20
639	20241015	104200	212610570	13760	13760	13760	13760	0
640	20241015	104100	212610570	13760	13760	13760	13760	28
641	20241015	104000	212225290	13750	13750	13750	13750	0
642	20241015	103900	212225290	13750	13750	13750	13750	0
643	20241015	103800	212225290	13750	13720	13750	13720	59
644	20241015	103700	211414770	13690	13690	13690	13690	0
645	20241015	103600	211414770	13690	13690	13690	13690	0
646	20241015	103500	211414770	13690	13690	13690	13690	0
647	20241015	103400	211414770	13690	13690	13690	13690	0
648	20241015	103300	211414770	13690	13690	13690	13690	0
649	20241015	103200	211414770	13690	13690	13690	13690	0
650	20241015	103100	211414770	13690	13690	13690	13690	0
651	20241015	103000	211414770	13690	13690	13690	13690	0
652	20241015	102900	211414770	13690	13690	13690	13690	0
653	20241015	102800	211414770	13690	13700	13700	13690	85
654	20241015	102700	210250280	13710	13700	13710	13700	51
655	20241015	102600	209551530	13700	13700	13700	13700	0
656	20241015	102500	209551530	13700	13700	13700	13700	0
657	20241015	102400	209551530	13700	13710	13710	13700	319
658	20241015	102300	205181120	13700	13700	13700	13700	0
659	20241015	102200	205181120	13700	13700	13700	13700	0
660	20241015	102100	205181120	13700	13700	13700	13700	0
661	20241015	102000	205181120	13700	13700	13700	13700	0
662	20241015	101900	205181120	13700	13700	13700	13700	0
663	20241015	101800	205181120	13700	13700	13700	13700	1
664	20241015	101700	205167420	13700	13700	13700	13700	0
665	20241015	101600	205167420	13700	13690	13700	13690	11
666	20241015	101500	205016730	13700	13700	13700	13700	0
667	20241015	101400	205016730	13700	13700	13700	13700	25
668	20241015	101300	204674230	13630	13640	13650	13630	314
669	20241015	101200	200388640	13630	13630	13630	13630	2
670	20241015	101100	200361380	13630	13630	13630	13630	12
671	20241015	101000	200197820	13620	13640	13640	13620	275
672	20241015	100900	196448840	13640	13670	13670	13640	435
673	20241015	100800	190512320	13670	13670	13670	13670	1
674	20241015	100700	190498650	13650	13650	13650	13650	2
675	20241015	100600	190471350	13690	13700	13700	13690	107
676	20241015	100500	189005500	13730	13730	13730	13730	1
677	20241015	100400	188991770	13680	13660	13680	13660	571
678	20241015	100300	181188480	13670	13670	13670	13670	11
679	20241015	100200	181038110	13670	13670	13670	13670	40
680	20241015	100100	180491310	13680	13710	13710	13680	1236
681	20241015	100000	163548550	13710	13710	13710	13710	40
682	20241015	095900	163000150	13710	13710	13710	13710	0
683	20241015	095800	163000150	13710	13710	13710	13710	0
684	20241015	095700	163000150	13710	13720	13720	13710	85
685	20241015	095600	161834490	13710	13710	13710	13710	0
686	20241015	095500	161834490	13710	13740	13740	13710	90
687	20241015	095400	160599570	13750	13750	13750	13750	2
688	20241015	095300	160572070	13740	13740	13740	13740	22
689	20241015	095200	160269790	13740	13740	13740	13740	20
690	20241015	095100	159994990	13700	13700	13700	13700	0
691	20241015	095000	159994990	13700	13700	13700	13700	290
692	20241015	094900	156021990	13700	13670	13700	13670	302
693	20241015	094800	151893200	13670	13660	13670	13660	293
694	20241015	094700	147890640	13660	13660	13660	13660	3
695	20241015	094600	147849660	13660	13660	13660	13650	214
696	20241015	094500	144927810	13660	13690	13690	13660	93
697	20241015	094400	143656140	13700	13780	13780	13700	1113
698	20241015	094300	128360680	13770	13770	13770	13770	0
699	20241015	094200	128360680	13770	13760	13770	13760	42
700	20241015	094100	127782630	13750	13750	13750	13750	0
701	20241015	094000	127782630	13750	13750	13750	13750	0
702	20241015	093900	127782630	13750	13750	13750	13750	0
703	20241015	093800	127782630	13750	13750	13750	13750	248
704	20241015	093700	124372630	13750	13790	13800	13750	1054
705	20241015	093600	109843080	13800	13810	13810	13790	266
706	20241015	093500	106173470	13800	13800	13800	13800	0
707	20241015	093400	106173470	13800	13800	13800	13800	96
708	20241015	093300	104848670	13810	13830	13830	13810	327
709	20241015	093200	100327460	13830	13850	13850	13830	601
710	20241015	093100	92010660	13850	13850	13850	13850	10
711	20241015	093000	91872160	13850	13860	13860	13850	363
712	20241015	092900	86843210	13860	13860	13860	13860	0
713	20241015	092800	86843210	13860	13880	13880	13860	401
714	20241015	092700	81280110	13890	13900	13900	13890	104
715	20241015	092600	79835520	13880	13880	13880	13880	0
716	20241015	092500	79835520	13880	13880	13880	13880	0
717	20241015	092400	79835520	13880	13880	13880	13880	0
718	20241015	092300	79835520	13880	13890	13890	13880	52
719	20241015	092200	79113710	13910	13910	13910	13910	1
720	20241015	092100	79099800	13910	13860	13910	13850	103
721	20241015	092000	77670490	13870	13990	13990	13870	1039
722	20241015	091900	63199180	13980	13990	13990	13980	6
723	20241015	091800	63115290	13990	13990	13990	13990	33
724	20241015	091700	62653620	14000	14000	14000	14000	1
725	20241015	091600	62639620	14000	14040	14040	13990	231
726	20241015	091500	59403370	14050	14050	14050	14050	11
727	20241015	091400	59248820	14050	14070	14070	14050	9
728	20241015	091300	59122350	14130	14060	14130	14060	27
729	20241015	091200	58742660	14060	14060	14060	14060	1
730	20241015	091100	58728600	14100	14180	14180	14100	751
731	20241015	091000	48113260	14210	14210	14210	14210	0
732	20241015	090900	48113260	14210	14180	14220	14180	33
733	20241015	090800	47644600	14180	14180	14180	14180	76
734	20241015	090700	46566920	14180	14270	14270	14180	214
735	20241015	090600	43519860	14270	14290	14300	14240	739
736	20241015	090500	32972740	14280	14110	14280	14110	1169
737	20241015	090400	16375010	14120	14030	14120	14030	647
738	20241015	090300	7259590	14010	13920	14010	13920	126
739	20241015	090200	5503050	13970	13970	13970	13970	0
740	20241015	090100	5503050	13970	13940	13970	13940	180
741	20241015	090000	2991630	13940	13910	13940	13910	215