KissMeData/120240/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202100	189467770	13710	13710	13710	13710	913
3	20241022	202000	189467770	13710	13710	13710	13710	0
4	20241022	201900	189467770	13710	13710	13710	13710	0
5	20241022	201800	189467770	13710	13710	13710	13710	0
6	20241022	201700	189467770	13710	13710	13710	13710	0
7	20241022	201600	189467770	13710	13710	13710	13710	0
8	20241022	201500	189467770	13710	13710	13710	13710	0
9	20241022	201400	189467770	13710	13710	13710	13710	0
10	20241022	201300	189467770	13710	13710	13710	13710	0
11	20241022	201200	189467770	13710	13710	13710	13710	0
12	20241022	201100	189467770	13710	13710	13710	13710	0
13	20241022	201000	189467770	13710	13710	13710	13710	0
14	20241022	200900	189467770	13710	13710	13710	13710	0
15	20241022	200800	189467770	13710	13710	13710	13710	0
16	20241022	200700	189467770	13710	13710	13710	13710	0
17	20241022	200600	189467770	13710	13710	13710	13710	0
18	20241022	200500	189467770	13710	13710	13710	13710	0
19	20241022	200400	189467770	13710	13710	13710	13710	0
20	20241022	200300	189467770	13710	13710	13710	13710	0
21	20241022	200200	189467770	13710	13710	13710	13710	0
22	20241022	200100	189467770	13710	13710	13710	13710	0
23	20241022	200000	189467770	13710	13710	13710	13710	0
24	20241022	195900	189467770	13710	13710	13710	13710	0
25	20241022	195800	189467770	13710	13710	13710	13710	0
26	20241022	195700	189467770	13710	13710	13710	13710	0
27	20241022	195600	189467770	13710	13710	13710	13710	0
28	20241022	195500	189467770	13710	13710	13710	13710	0
29	20241022	195400	189467770	13710	13710	13710	13710	0
30	20241022	195300	189467770	13710	13710	13710	13710	0
31	20241022	195200	189467770	13710	13710	13710	13710	0
32	20241022	195100	189467770	13710	13710	13710	13710	913
33	20241022	195000	189467770	13710	13710	13710	13710	0
34	20241022	194900	189467770	13710	13710	13710	13710	0
35	20241022	194800	189467770	13710	13710	13710	13710	0
36	20241022	194700	189467770	13710	13710	13710	13710	0
37	20241022	194600	189467770	13710	13710	13710	13710	0
38	20241022	194500	189467770	13710	13710	13710	13710	0
39	20241022	194400	189467770	13710	13710	13710	13710	0
40	20241022	194300	189467770	13710	13710	13710	13710	0
41	20241022	194200	189467770	13710	13710	13710	13710	0
42	20241022	194100	189467770	13710	13710	13710	13710	0
43	20241022	194000	189467770	13710	13710	13710	13710	0
44	20241022	193900	189467770	13710	13710	13710	13710	0
45	20241022	193800	189467770	13710	13710	13710	13710	0
46	20241022	193700	189467770	13710	13710	13710	13710	0
47	20241022	193600	189467770	13710	13710	13710	13710	0
48	20241022	193500	189467770	13710	13710	13710	13710	0
49	20241022	193400	189467770	13710	13710	13710	13710	0
50	20241022	193300	189467770	13710	13710	13710	13710	0
51	20241022	193200	189467770	13710	13710	13710	13710	0
52	20241022	193100	189467770	13710	13710	13710	13710	0
53	20241022	193000	189467770	13710	13710	13710	13710	0
54	20241022	192900	189467770	13710	13710	13710	13710	0
55	20241022	192800	189467770	13710	13710	13710	13710	0
56	20241022	192700	189467770	13710	13710	13710	13710	0
57	20241022	192600	189467770	13710	13710	13710	13710	0
58	20241022	192500	189467770	13710	13710	13710	13710	0
59	20241022	192400	189467770	13710	13710	13710	13710	0
60	20241022	192300	189467770	13710	13710	13710	13710	0
61	20241022	192200	189467770	13710	13710	13710	13710	0
62	20241022	192100	189467770	13710	13710	13710	13710	913
63	20241022	192000	189467770	13710	13710	13710	13710	0
64	20241022	191900	189467770	13710	13710	13710	13710	0
65	20241022	191800	189467770	13710	13710	13710	13710	0
66	20241022	191700	189467770	13710	13710	13710	13710	0
67	20241022	191600	189467770	13710	13710	13710	13710	0
68	20241022	191500	189467770	13710	13710	13710	13710	0
69	20241022	191400	189467770	13710	13710	13710	13710	0
70	20241022	191300	189467770	13710	13710	13710	13710	0
71	20241022	191200	189467770	13710	13710	13710	13710	0
72	20241022	191100	189467770	13710	13710	13710	13710	0
73	20241022	191000	189467770	13710	13710	13710	13710	0
74	20241022	190900	189467770	13710	13710	13710	13710	0
75	20241022	190800	189467770	13710	13710	13710	13710	0
76	20241022	190700	189467770	13710	13710	13710	13710	0
77	20241022	190600	189467770	13710	13710	13710	13710	0
78	20241022	190500	189467770	13710	13710	13710	13710	0
79	20241022	190400	189467770	13710	13710	13710	13710	0
80	20241022	190300	189467770	13710	13710	13710	13710	0
81	20241022	190200	189467770	13710	13710	13710	13710	0
82	20241022	190100	189467770	13710	13710	13710	13710	0
83	20241022	190000	189467770	13710	13710	13710	13710	0
84	20241022	185900	189467770	13710	13710	13710	13710	0
85	20241022	185800	189467770	13710	13710	13710	13710	0
86	20241022	185700	189467770	13710	13710	13710	13710	0
87	20241022	185600	189467770	13710	13710	13710	13710	0
88	20241022	185500	189467770	13710	13710	13710	13710	0
89	20241022	185400	189467770	13710	13710	13710	13710	0
90	20241022	185300	189467770	13710	13710	13710	13710	0
91	20241022	185200	189467770	13710	13710	13710	13710	0
92	20241022	185100	189467770	13710	13710	13710	13710	913
93	20241022	185000	189467770	13710	13710	13710	13710	0
94	20241022	184900	189467770	13710	13710	13710	13710	0
95	20241022	184800	189467770	13710	13710	13710	13710	0
96	20241022	184700	189467770	13710	13710	13710	13710	0
97	20241022	184600	189467770	13710	13710	13710	13710	0
98	20241022	184500	189467770	13710	13710	13710	13710	0
99	20241022	184400	189467770	13710	13710	13710	13710	0
100	20241022	184300	189467770	13710	13710	13710	13710	0
101	20241022	184200	189467770	13710	13710	13710	13710	0
102	20241022	184100	189467770	13710	13710	13710	13710	0
103	20241022	184000	189467770	13710	13710	13710	13710	0
104	20241022	183900	189467770	13710	13710	13710	13710	0
105	20241022	183800	189467770	13710	13710	13710	13710	0
106	20241022	183700	189467770	13710	13710	13710	13710	0
107	20241022	183600	189467770	13710	13710	13710	13710	0
108	20241022	183500	189467770	13710	13710	13710	13710	0
109	20241022	183400	189467770	13710	13710	13710	13710	0
110	20241022	183300	189467770	13710	13710	13710	13710	0
111	20241022	183200	189467770	13710	13710	13710	13710	0
112	20241022	183100	189467770	13710	13710	13710	13710	0
113	20241022	183000	189467770	13710	13710	13710	13710	0
114	20241022	182900	189467770	13710	13710	13710	13710	0
115	20241022	182800	189467770	13710	13710	13710	13710	0
116	20241022	182700	189467770	13710	13710	13710	13710	0
117	20241022	182600	189467770	13710	13710	13710	13710	0
118	20241022	182500	189467770	13710	13710	13710	13710	0
119	20241022	182400	189467770	13710	13710	13710	13710	0
120	20241022	182300	189467770	13710	13710	13710	13710	0
121	20241022	182200	189467770	13710	13710	13710	13710	0
122	20241022	182100	189467770	13710	13710	13710	13710	913
123	20241022	182000	189467770	13710	13710	13710	13710	0
124	20241022	181900	189467770	13710	13710	13710	13710	0
125	20241022	181800	189467770	13710	13710	13710	13710	0
126	20241022	181700	189467770	13710	13710	13710	13710	0
127	20241022	181600	189467770	13710	13710	13710	13710	0
128	20241022	181500	189467770	13710	13710	13710	13710	0
129	20241022	181400	189467770	13710	13710	13710	13710	0
130	20241022	181300	189467770	13710	13710	13710	13710	0
131	20241022	181200	189467770	13710	13710	13710	13710	0
132	20241022	181100	189467770	13710	13710	13710	13710	0
133	20241022	181000	189467770	13710	13710	13710	13710	0
134	20241022	180900	189467770	13710	13710	13710	13710	0
135	20241022	180800	189467770	13710	13710	13710	13710	0
136	20241022	180700	189467770	13710	13710	13710	13710	0
137	20241022	180600	189467770	13710	13710	13710	13710	0
138	20241022	180500	189467770	13710	13710	13710	13710	0
139	20241022	180400	189467770	13710	13710	13710	13710	0
140	20241022	180300	189467770	13710	13710	13710	13710	0
141	20241022	180200	189467770	13710	13710	13710	13710	0
142	20241022	180100	189467770	13710	13710	13710	13710	0
143	20241022	180000	189467770	13710	13710	13710	13710	0
144	20241022	175900	189467770	13710	13710	13710	13710	0
145	20241022	175800	189467770	13710	13710	13710	13710	0
146	20241022	175700	189467770	13710	13710	13710	13710	0
147	20241022	175600	189467770	13710	13710	13710	13710	0
148	20241022	175500	189467770	13710	13710	13710	13710	0
149	20241022	175400	189467770	13710	13710	13710	13710	0
150	20241022	175300	189467770	13710	13710	13710	13710	0
151	20241022	175200	189467770	13710	13710	13710	13710	0
152	20241022	175100	189467770	13710	13710	13710	13710	913
153	20241022	175000	189467770	13710	13710	13710	13710	0
154	20241022	174900	189467770	13710	13710	13710	13710	0
155	20241022	174800	189467770	13710	13710	13710	13710	0
156	20241022	174700	189467770	13710	13710	13710	13710	0
157	20241022	174600	189467770	13710	13710	13710	13710	0
158	20241022	174500	189467770	13710	13710	13710	13710	0
159	20241022	174400	189467770	13710	13710	13710	13710	0
160	20241022	174300	189467770	13710	13710	13710	13710	0
161	20241022	174200	189467770	13710	13710	13710	13710	0
162	20241022	174100	189467770	13710	13710	13710	13710	0
163	20241022	174000	189467770	13710	13710	13710	13710	0
164	20241022	173900	189467770	13710	13710	13710	13710	0
165	20241022	173800	189467770	13710	13710	13710	13710	0
166	20241022	173700	189467770	13710	13710	13710	13710	0
167	20241022	173600	189467770	13710	13710	13710	13710	0
168	20241022	173500	189467770	13710	13710	13710	13710	0
169	20241022	173400	189467770	13710	13710	13710	13710	0
170	20241022	173300	189467770	13710	13710	13710	13710	0
171	20241022	173200	189467770	13710	13710	13710	13710	0
172	20241022	173100	189467770	13710	13710	13710	13710	0
173	20241022	173000	189467770	13710	13710	13710	13710	0
174	20241022	172900	189467770	13710	13710	13710	13710	0
175	20241022	172800	189467770	13710	13710	13710	13710	0
176	20241022	172700	189467770	13710	13710	13710	13710	0
177	20241022	172600	189467770	13710	13710	13710	13710	0
178	20241022	172500	189467770	13710	13710	13710	13710	0
179	20241022	172400	189467770	13710	13710	13710	13710	0
180	20241022	172300	189467770	13710	13710	13710	13710	0
181	20241022	172200	189467770	13710	13710	13710	13710	0
182	20241022	172100	189467770	13710	13710	13710	13710	913
183	20241022	172000	189467770	13710	13710	13710	13710	0
184	20241022	171900	189467770	13710	13710	13710	13710	0
185	20241022	171800	189467770	13710	13710	13710	13710	0
186	20241022	171700	189467770	13710	13710	13710	13710	0
187	20241022	171600	189467770	13710	13710	13710	13710	0
188	20241022	171500	189467770	13710	13710	13710	13710	0
189	20241022	171400	189467770	13710	13710	13710	13710	0
190	20241022	171300	189467770	13710	13710	13710	13710	0
191	20241022	171200	189467770	13710	13710	13710	13710	0
192	20241022	171100	189467770	13710	13710	13710	13710	0
193	20241022	171000	189467770	13710	13710	13710	13710	0
194	20241022	170900	189467770	13710	13710	13710	13710	0
195	20241022	170800	189467770	13710	13710	13710	13710	0
196	20241022	170700	189467770	13710	13710	13710	13710	0
197	20241022	170600	189467770	13710	13710	13710	13710	0
198	20241022	170500	189467770	13710	13710	13710	13710	0
199	20241022	170400	189467770	13710	13710	13710	13710	0
200	20241022	170300	189467770	13710	13710	13710	13710	0
201	20241022	170200	189467770	13710	13710	13710	13710	0
202	20241022	170100	189467770	13710	13710	13710	13710	0
203	20241022	170000	189467770	13710	13710	13710	13710	0
204	20241022	165900	189467770	13710	13710	13710	13710	0
205	20241022	165800	189467770	13710	13710	13710	13710	0
206	20241022	165700	189467770	13710	13710	13710	13710	0
207	20241022	165600	189467770	13710	13710	13710	13710	0
208	20241022	165500	189467770	13710	13710	13710	13710	0
209	20241022	165400	189467770	13710	13710	13710	13710	0
210	20241022	165300	189467770	13710	13710	13710	13710	0
211	20241022	165200	189467770	13710	13710	13710	13710	0
212	20241022	165100	189467770	13710	13710	13710	13710	913
213	20241022	165000	189467770	13710	13710	13710	13710	0
214	20241022	164900	189467770	13710	13710	13710	13710	0
215	20241022	164800	189467770	13710	13710	13710	13710	0
216	20241022	164700	189467770	13710	13710	13710	13710	0
217	20241022	164600	189467770	13710	13710	13710	13710	0
218	20241022	164500	189467770	13710	13710	13710	13710	0
219	20241022	164400	189467770	13710	13710	13710	13710	0
220	20241022	164300	189467770	13710	13710	13710	13710	0
221	20241022	164200	189467770	13710	13710	13710	13710	0
222	20241022	164100	189467770	13710	13710	13710	13710	0
223	20241022	164000	189467770	13710	13710	13710	13710	0
224	20241022	163900	189467770	13710	13710	13710	13710	0
225	20241022	163800	189467770	13710	13710	13710	13710	0
226	20241022	163700	189467770	13710	13710	13710	13710	0
227	20241022	163600	189467770	13710	13710	13710	13710	0
228	20241022	163500	189467770	13710	13710	13710	13710	0
229	20241022	163400	189467770	13710	13710	13710	13710	0
230	20241022	163300	189467770	13710	13710	13710	13710	0
231	20241022	163200	189467770	13710	13710	13710	13710	0
232	20241022	163100	189467770	13710	13710	13710	13710	0
233	20241022	163000	189467770	13710	13710	13710	13710	0
234	20241022	162900	189467770	13710	13710	13710	13710	0
235	20241022	162800	189467770	13710	13710	13710	13710	0
236	20241022	162700	189467770	13710	13710	13710	13710	0
237	20241022	162600	189467770	13710	13710	13710	13710	0
238	20241022	162500	189467770	13710	13710	13710	13710	0
239	20241022	162400	189467770	13710	13710	13710	13710	0
240	20241022	162300	189467770	13710	13710	13710	13710	0
241	20241022	162200	189467770	13710	13710	13710	13710	0
242	20241022	162100	189467770	13710	13710	13710	13710	913
243	20241022	162000	189467770	13710	13710	13710	13710	0
244	20241022	161900	189467770	13710	13710	13710	13710	0
245	20241022	161800	189467770	13710	13710	13710	13710	0
246	20241022	161700	189467770	13710	13710	13710	13710	0
247	20241022	161600	189467770	13710	13710	13710	13710	0
248	20241022	161500	189467770	13710	13710	13710	13710	0
249	20241022	161400	189467770	13710	13710	13710	13710	0
250	20241022	161300	189467770	13710	13710	13710	13710	0
251	20241022	161200	189467770	13710	13710	13710	13710	0
252	20241022	161100	189467770	13710	13710	13710	13710	0
253	20241022	161000	189467770	13710	13710	13710	13710	0
254	20241022	160900	189467770	13710	13710	13710	13710	0
255	20241022	160800	189467770	13710	13710	13710	13710	0
256	20241022	160700	189467770	13710	13710	13710	13710	0
257	20241022	160600	189467770	13710	13710	13710	13710	0
258	20241022	160500	189467770	13710	13710	13710	13710	0
259	20241022	160400	189467770	13710	13710	13710	13710	0
260	20241022	160300	189467770	13710	13710	13710	13710	0
261	20241022	160200	189467770	13710	13710	13710	13710	0
262	20241022	160100	189467770	13710	13710	13710	13710	0
263	20241022	160000	189467770	13710	13710	13710	13710	0
264	20241022	155900	189467770	13710	13710	13710	13710	0
265	20241022	155800	189467770	13710	13710	13710	13710	0
266	20241022	155700	189467770	13710	13710	13710	13710	0
267	20241022	155600	189467770	13710	13710	13710	13710	0
268	20241022	155500	189467770	13710	13710	13710	13710	0
269	20241022	155400	189467770	13710	13710	13710	13710	0
270	20241022	155300	189467770	13710	13710	13710	13710	0
271	20241022	155200	189467770	13710	13710	13710	13710	0
272	20241022	155100	189467770	13710	13710	13710	13710	913
273	20241022	155000	189467770	13710	13710	13710	13710	0
274	20241022	154900	189467770	13710	13710	13710	13710	0
275	20241022	154800	189467770	13710	13710	13710	13710	0
276	20241022	154700	189467770	13710	13710	13710	13710	0
277	20241022	154600	189467770	13710	13710	13710	13710	0
278	20241022	154500	189467770	13710	13710	13710	13710	0
279	20241022	154400	189467770	13710	13710	13710	13710	0
280	20241022	154300	189467770	13710	13710	13710	13710	0
281	20241022	154200	189467770	13710	13710	13710	13710	0
282	20241022	154100	189467770	13710	13710	13710	13710	0
283	20241022	154000	189467770	13710	13710	13710	13710	0
284	20241022	153900	189467770	13710	13710	13710	13710	0
285	20241022	153800	189467770	13710	13710	13710	13710	0
286	20241022	153700	189467770	13710	13710	13710	13710	0
287	20241022	153600	189467770	13710	13710	13710	13710	0
288	20241022	153500	189467770	13710	13710	13710	13710	0
289	20241022	153400	189467770	13710	13710	13710	13710	0
290	20241022	153300	189467770	13710	13710	13710	13710	0
291	20241022	153200	189467770	13710	13710	13710	13710	0
292	20241022	153100	189467770	13710	13710	13710	13710	0
293	20241022	153000	189467770	13710	13710	13710	13710	913
294	20241022	152900	176950540	13720	13720	13720	13720	0
295	20241022	152800	176950540	13720	13720	13720	13720	0
296	20241022	152700	176950540	13720	13720	13720	13720	0
297	20241022	152600	176950540	13720	13720	13720	13720	0
298	20241022	152500	176950540	13720	13720	13720	13720	0
299	20241022	152400	176950540	13720	13720	13720	13720	0
300	20241022	152300	176950540	13720	13720	13720	13720	0
301	20241022	152200	176950540	13720	13720	13720	13720	0
302	20241022	152100	176950540	13720	13720	13720	13720	0
303	20241022	152000	176950540	13720	13720	13720	13720	0
304	20241022	151900	176950540	13720	13720	13720	13720	1
305	20241022	151800	176936820	13710	13710	13710	13710	0
306	20241022	151700	176936820	13710	13710	13710	13710	100
307	20241022	151600	175565820	13710	13700	13710	13700	2
308	20241022	151500	175538410	13710	13710	13710	13710	1
309	20241022	151400	175524700	13690	13690	13690	13690	0
310	20241022	151300	175524700	13690	13690	13690	13690	0
311	20241022	151200	175524700	13690	13690	13690	13690	0
312	20241022	151100	175524700	13690	13690	13690	13690	3
313	20241022	151000	175483630	13690	13690	13690	13690	0
314	20241022	150900	175483630	13690	13690	13690	13690	0
315	20241022	150800	175483630	13690	13690	13690	13690	33
316	20241022	150700	175031860	13720	13720	13720	13720	0
317	20241022	150600	175031860	13720	13720	13720	13720	0
318	20241022	150500	175031860	13720	13720	13720	13720	2
319	20241022	150400	175004420	13680	13680	13680	13680	0
320	20241022	150300	175004420	13680	13720	13720	13680	373
321	20241022	150200	169900440	13700	13700	13700	13700	0
322	20241022	150100	169900440	13700	13700	13700	13700	0
323	20241022	150000	169900440	13700	13700	13700	13700	0
324	20241022	145900	169900440	13700	13700	13700	13700	0
325	20241022	145800	169900440	13700	13700	13700	13700	47
326	20241022	145700	169256540	13710	13710	13710	13710	0
327	20241022	145600	169256540	13710	13710	13710	13710	0
328	20241022	145500	169256540	13710	13710	13710	13710	1
329	20241022	145400	169242830	13710	13710	13710	13710	0
330	20241022	145300	169242830	13710	13710	13710	13710	0
331	20241022	145200	169242830	13710	13710	13710	13710	0
332	20241022	145100	169242830	13710	13710	13710	13710	0
333	20241022	145000	169242830	13710	13710	13710	13710	202
334	20241022	144900	166473410	13720	13720	13720	13720	0
335	20241022	144800	166473410	13720	13720	13720	13720	0
336	20241022	144700	166473410	13720	13720	13720	13720	0
337	20241022	144600	166473410	13720	13720	13720	13720	0
338	20241022	144500	166473410	13720	13720	13720	13720	15
339	20241022	144400	166267610	13720	13720	13720	13720	10
340	20241022	144300	166130410	13720	13720	13720	13720	0
341	20241022	144200	166130410	13720	13720	13720	13720	0
342	20241022	144100	166130410	13720	13720	13720	13720	0
343	20241022	144000	166130410	13720	13720	13720	13720	0
344	20241022	143900	166130410	13720	13720	13720	13720	0
345	20241022	143800	166130410	13720	13720	13720	13720	0
346	20241022	143700	166130410	13720	13720	13720	13720	103
347	20241022	143600	164717250	13730	13730	13730	13730	0
348	20241022	143500	164717250	13730	13730	13730	13730	0
349	20241022	143400	164717250	13730	13730	13730	13730	0
350	20241022	143300	164717250	13730	13730	13730	13730	1
351	20241022	143200	164703520	13730	13730	13730	13730	0
352	20241022	143100	164703520	13730	13730	13730	13730	0
353	20241022	143000	164703520	13730	13730	13730	13730	0
354	20241022	142900	164703520	13730	13730	13730	13730	50
355	20241022	142800	164017020	13730	13730	13730	13730	0
356	20241022	142700	164017020	13730	13730	13730	13730	0
357	20241022	142600	164017020	13730	13730	13730	13730	0
358	20241022	142500	164017020	13730	13730	13730	13730	0
359	20241022	142400	164017020	13730	13730	13730	13730	1
360	20241022	142300	164003290	13740	13740	13740	13740	1
361	20241022	142200	163989550	13730	13730	13730	13730	0
362	20241022	142100	163989550	13730	13730	13730	13730	0
363	20241022	142000	163989550	13730	13730	13730	13730	0
364	20241022	141900	163989550	13730	13730	13730	13730	0
365	20241022	141800	163989550	13730	13730	13730	13730	0
366	20241022	141700	163989550	13730	13730	13730	13730	10
367	20241022	141600	163852250	13730	13730	13730	13730	0
368	20241022	141500	163852250	13730	13730	13730	13730	1
369	20241022	141400	163838520	13720	13720	13720	13720	0
370	20241022	141300	163838520	13720	13720	13720	13720	2
371	20241022	141200	163811080	13710	13710	13710	13710	0
372	20241022	141100	163811080	13710	13710	13710	13710	0
373	20241022	141000	163811080	13710	13710	13710	13710	0
374	20241022	140900	163811080	13710	13710	13710	13710	0
375	20241022	140800	163811080	13710	13710	13710	13710	0
376	20241022	140700	163811080	13710	13710	13710	13710	0
377	20241022	140600	163811080	13710	13710	13710	13710	0
378	20241022	140500	163811080	13710	13710	13710	13710	0
379	20241022	140400	163811080	13710	13710	13710	13710	445
380	20241022	140300	157710130	13710	13690	13710	13690	64
381	20241022	140200	156833850	13700	13700	13700	13700	2
382	20241022	140100	156806450	13710	13710	13710	13710	0
383	20241022	140000	156806450	13710	13710	13710	13710	0
384	20241022	135900	156806450	13710	13710	13710	13710	0
385	20241022	135800	156806450	13710	13710	13710	13710	0
386	20241022	135700	156806450	13710	13710	13710	13710	1
387	20241022	135600	156792740	13710	13710	13710	13710	0
388	20241022	135500	156792740	13710	13710	13710	13710	0
389	20241022	135400	156792740	13710	13710	13710	13710	1
390	20241022	135300	156779030	13710	13710	13710	13710	1
391	20241022	135200	156765320	13680	13680	13680	13680	0
392	20241022	135100	156765320	13680	13680	13680	13680	0
393	20241022	135000	156765320	13680	13680	13680	13680	0
394	20241022	134900	156765320	13680	13680	13680	13680	0
395	20241022	134800	156765320	13680	13680	13680	13680	38
396	20241022	134700	156245480	13680	13680	13680	13680	0
397	20241022	134600	156245480	13680	13680	13680	13680	11
398	20241022	134500	156095000	13710	13710	13710	13710	0
399	20241022	134400	156095000	13710	13710	13710	13710	0
400	20241022	134300	156095000	13710	13710	13710	13710	0
401	20241022	134200	156095000	13710	13710	13710	13710	50
402	20241022	134100	155409500	13670	13670	13670	13670	0
403	20241022	134000	155409500	13670	13670	13670	13670	0
404	20241022	133900	155409500	13670	13670	13670	13670	0
405	20241022	133800	155409500	13670	13670	13670	13670	0
406	20241022	133700	155409500	13670	13670	13670	13670	0
407	20241022	133600	155409500	13670	13670	13670	13670	0
408	20241022	133500	155409500	13670	13670	13670	13670	0
409	20241022	133400	155409500	13670	13670	13670	13670	0
410	20241022	133300	155409500	13670	13670	13670	13670	0
411	20241022	133200	155409500	13670	13670	13670	13670	0
412	20241022	133100	155409500	13670	13680	13680	13670	460
413	20241022	133000	149120740	13710	13710	13710	13710	0
414	20241022	132900	149120740	13710	13710	13710	13710	0
415	20241022	132800	149120740	13710	13710	13710	13710	8
416	20241022	132700	149011060	13680	13680	13680	13680	0
417	20241022	132600	149011060	13680	13680	13680	13680	0
418	20241022	132500	149011060	13680	13680	13680	13680	1
419	20241022	132400	148997380	13710	13710	13710	13710	0
420	20241022	132300	148997380	13710	13710	13710	13710	0
421	20241022	132200	148997380	13710	13710	13710	13710	0
422	20241022	132100	148997380	13710	13710	13710	13710	0
423	20241022	132000	148997380	13710	13710	13710	13710	7
424	20241022	131900	148901410	13670	13670	13670	13670	0
425	20241022	131800	148901410	13670	13680	13680	13670	180
426	20241022	131700	146440740	13700	13700	13700	13700	0
427	20241022	131600	146440740	13700	13700	13700	13700	0
428	20241022	131500	146440740	13700	13700	13700	13700	0
429	20241022	131400	146440740	13700	13700	13700	13700	0
430	20241022	131300	146440740	13700	13700	13700	13700	16
431	20241022	131200	146221540	13680	13680	13680	13680	0
432	20241022	131100	146221540	13680	13680	13680	13680	293
433	20241022	131000	142213300	13680	13700	13700	13680	103
434	20241022	130900	140802490	13700	13700	13700	13700	0
435	20241022	130800	140802490	13700	13700	13700	13700	18
436	20241022	130700	140555890	13700	13700	13700	13700	0
437	20241022	130600	140555890	13700	13700	13700	13700	0
438	20241022	130500	140555890	13700	13700	13700	13700	0
439	20241022	130400	140555890	13700	13700	13700	13700	0
440	20241022	130300	140555890	13700	13700	13700	13700	0
441	20241022	130200	140555890	13700	13700	13700	13700	0
442	20241022	130100	140555890	13700	13700	13700	13700	2
443	20241022	130000	140528490	13710	13710	13710	13710	0
444	20241022	125900	140528490	13710	13710	13710	13710	0
445	20241022	125800	140528490	13710	13710	13710	13710	0
446	20241022	125700	140528490	13710	13710	13710	13710	1
447	20241022	125600	140514780	13700	13700	13700	13700	0
448	20241022	125500	140514780	13700	13700	13700	13700	4
449	20241022	125400	140459980	13720	13720	13720	13720	0
450	20241022	125300	140459980	13720	13720	13720	13720	0
451	20241022	125200	140459980	13720	13700	13720	13700	3
452	20241022	125100	140418840	13710	13710	13710	13710	0
453	20241022	125000	140418840	13710	13710	13710	13710	3
454	20241022	124900	140377710	13710	13710	13710	13710	5
455	20241022	124800	140309160	13710	13710	13710	13710	6
456	20241022	124700	140226900	13710	13710	13710	13710	1
457	20241022	124600	140213190	13680	13680	13680	13680	0
458	20241022	124500	140213190	13680	13680	13680	13680	0
459	20241022	124400	140213190	13680	13680	13680	13680	0
460	20241022	124300	140213190	13680	13680	13680	13680	0
461	20241022	124200	140213190	13680	13680	13680	13680	0
462	20241022	124100	140213190	13680	13680	13680	13680	0
463	20241022	124000	140213190	13680	13680	13680	13680	0
464	20241022	123900	140213190	13680	13680	13680	13680	0
465	20241022	123800	140213190	13680	13680	13680	13680	0
466	20241022	123700	140213190	13680	13680	13680	13680	0
467	20241022	123600	140213190	13680	13680	13680	13680	0
468	20241022	123500	140213190	13680	13680	13680	13680	88
469	20241022	123400	139009350	13670	13670	13670	13670	0
470	20241022	123300	139009350	13670	13670	13670	13670	0
471	20241022	123200	139009350	13670	13670	13670	13670	5
472	20241022	123100	138941000	13740	13740	13740	13740	0
473	20241022	123000	138941000	13740	13740	13740	13740	0
474	20241022	122900	138941000	13740	13740	13740	13740	0
475	20241022	122800	138941000	13740	13740	13740	13740	0
476	20241022	122700	138941000	13740	13740	13740	13740	0
477	20241022	122600	138941000	13740	13740	13740	13740	0
478	20241022	122500	138941000	13740	13740	13740	13740	0
479	20241022	122400	138941000	13740	13740	13740	13740	0
480	20241022	122300	138941000	13740	13740	13740	13740	0
481	20241022	122200	138941000	13740	13740	13740	13740	0
482	20241022	122100	138941000	13740	13740	13740	13740	8
483	20241022	122000	138831080	13740	13740	13740	13740	0
484	20241022	121900	138831080	13740	13670	13740	13670	10
485	20241022	121800	138693960	13660	13660	13660	13660	0
486	20241022	121700	138693960	13660	13660	13660	13660	0
487	20241022	121600	138693960	13660	13660	13660	13660	0
488	20241022	121500	138693960	13660	13660	13660	13660	0
489	20241022	121400	138693960	13660	13660	13660	13660	0
490	20241022	121300	138693960	13660	13660	13660	13660	0
491	20241022	121200	138693960	13660	13660	13660	13660	0
492	20241022	121100	138693960	13660	13660	13660	13660	0
493	20241022	121000	138693960	13660	13660	13660	13660	0
494	20241022	120900	138693960	13660	13660	13660	13660	0
495	20241022	120800	138693960	13660	13660	13660	13660	0
496	20241022	120700	138693960	13660	13660	13660	13660	0
497	20241022	120600	138693960	13660	13660	13660	13660	118
498	20241022	120500	137082080	13660	13660	13660	13660	202
499	20241022	120400	134322760	13660	13670	13670	13660	497
500	20241022	120300	127532740	13670	13700	13700	13670	390
501	20241022	120200	122199270	13690	13690	13690	13690	0
502	20241022	120100	122199270	13690	13690	13690	13690	0
503	20241022	120000	122199270	13690	13690	13690	13690	0
504	20241022	115900	122199270	13690	13690	13690	13690	0
505	20241022	115800	122199270	13690	13690	13690	13690	0
506	20241022	115700	122199270	13690	13690	13690	13690	0
507	20241022	115600	122199270	13690	13690	13690	13690	0
508	20241022	115500	122199270	13690	13690	13690	13690	1
509	20241022	115400	122185580	13680	13680	13680	13680	0
510	20241022	115300	122185580	13680	13680	13680	13680	0
511	20241022	115200	122185580	13680	13680	13680	13680	0
512	20241022	115100	122185580	13680	13680	13680	13680	0
513	20241022	115000	122185580	13680	13680	13680	13680	0
514	20241022	114900	122185580	13680	13680	13680	13680	0
515	20241022	114800	122185580	13680	13680	13680	13680	0
516	20241022	114700	122185580	13680	13690	13690	13680	545
517	20241022	114600	114728720	13680	13680	13680	13680	0
518	20241022	114500	114728720	13680	13680	13680	13680	0
519	20241022	114400	114728720	13680	13680	13680	13680	0
520	20241022	114300	114728720	13680	13680	13680	13680	0
521	20241022	114200	114728720	13680	13680	13680	13680	0
522	20241022	114100	114728720	13680	13680	13680	13680	0
523	20241022	114000	114728720	13680	13680	13680	13680	0
524	20241022	113900	114728720	13680	13680	13680	13680	0
525	20241022	113800	114728720	13680	13680	13680	13680	0
526	20241022	113700	114728720	13680	13680	13680	13680	0
527	20241022	113600	114728720	13680	13740	13740	13680	350
528	20241022	113500	109937600	13740	13740	13740	13740	0
529	20241022	113400	109937600	13740	13740	13740	13740	0
530	20241022	113300	109937600	13740	13740	13740	13740	200
531	20241022	113200	107189600	13800	13800	13800	13800	0
532	20241022	113100	107189600	13800	13800	13800	13800	0
533	20241022	113000	107189600	13800	13800	13800	13800	0
534	20241022	112900	107189600	13800	13800	13800	13800	0
535	20241022	112800	107189600	13800	13800	13800	13800	0
536	20241022	112700	107189600	13800	13800	13800	13800	0
537	20241022	112600	107189600	13800	13800	13800	13800	0
538	20241022	112500	107189600	13800	13800	13800	13800	5
539	20241022	112400	107120600	13790	13790	13790	13790	0
540	20241022	112300	107120600	13790	13790	13790	13790	0
541	20241022	112200	107120600	13790	13790	13790	13790	0
542	20241022	112100	107120600	13790	13790	13790	13790	0
543	20241022	112000	107120600	13790	13790	13790	13790	0
544	20241022	111900	107120600	13790	13790	13790	13790	0
545	20241022	111800	107120600	13790	13790	13790	13790	20
546	20241022	111700	106844800	13790	13790	13790	13790	0
547	20241022	111600	106844800	13790	13790	13790	13790	20
548	20241022	111500	106569000	13680	13680	13680	13680	0
549	20241022	111400	106569000	13680	13680	13680	13680	0
550	20241022	111300	106569000	13680	13670	13680	13670	21
551	20241022	111200	106281870	13660	13710	13710	13660	829
552	20241022	111100	94933450	13770	13770	13770	13770	1
553	20241022	111000	94919680	13700	13700	13700	13700	0
554	20241022	110900	94919680	13700	13710	13710	13700	350
555	20241022	110800	90124520	13800	13770	13800	13770	13
556	20241022	110700	89945270	13770	13720	13770	13700	325
557	20241022	110600	85488890	13760	13760	13760	13760	0
558	20241022	110500	85488890	13760	13760	13760	13760	0
559	20241022	110400	85488890	13760	13760	13760	13760	0
560	20241022	110300	85488890	13760	13760	13760	13760	0
561	20241022	110200	85488890	13760	13760	13760	13760	0
562	20241022	110100	85488890	13760	13760	13760	13760	0
563	20241022	110000	85488890	13760	13760	13760	13760	0
564	20241022	105900	85488890	13760	13760	13760	13760	0
565	20241022	105800	85488890	13760	13760	13760	13760	0
566	20241022	105700	85488890	13760	13760	13760	13760	0
567	20241022	105600	85488890	13760	13760	13760	13760	5
568	20241022	105500	85420090	13720	13720	13720	13720	0
569	20241022	105400	85420090	13720	13720	13720	13720	1
570	20241022	105300	85406370	13700	13700	13700	13700	21
571	20241022	105200	85118670	13700	13760	13760	13700	1874
572	20241022	105100	59420050	13770	13770	13770	13770	117
573	20241022	105000	57808960	13800	13800	13800	13800	0
574	20241022	104900	57808960	13800	13790	13800	13780	365
575	20241022	104800	52777080	13790	13790	13790	13790	5
576	20241022	104700	52708130	13800	13800	13800	13800	1
577	20241022	104600	52694330	13800	13800	13800	13800	0
578	20241022	104500	52694330	13800	13800	13800	13800	12
579	20241022	104400	52528730	13800	13800	13800	13800	0
580	20241022	104300	52528730	13800	13800	13800	13800	0
581	20241022	104200	52528730	13800	13800	13800	13800	0
582	20241022	104100	52528730	13800	13800	13800	13800	44
583	20241022	104000	51921530	13900	13900	13900	13900	0
584	20241022	103900	51921530	13900	13900	13900	13900	0
585	20241022	103800	51921530	13900	13900	13900	13900	0
586	20241022	103700	51921530	13900	13900	13900	13900	0
587	20241022	103600	51921530	13900	13900	13900	13900	0
588	20241022	103500	51921530	13900	13900	13900	13900	1
589	20241022	103400	51907630	13790	13790	13790	13790	0
590	20241022	103300	51907630	13790	13790	13790	13790	0
591	20241022	103200	51907630	13790	13800	13800	13790	123
592	20241022	103100	50210360	13900	13900	13900	13900	0
593	20241022	103000	50210360	13900	13900	13900	13900	0
594	20241022	102900	50210360	13900	13900	13900	13900	0
595	20241022	102800	50210360	13900	13900	13900	13900	0
596	20241022	102700	50210360	13900	13900	13900	13900	6
597	20241022	102600	50126960	13800	13800	13800	13800	0
598	20241022	102500	50126960	13800	13800	13800	13800	38
599	20241022	102400	49602560	13790	13790	13790	13790	1
600	20241022	102300	49588770	13800	13810	13810	13800	553
601	20241022	102200	41957260	13810	13810	13810	13810	0
602	20241022	102100	41957260	13810	13810	13810	13810	0
603	20241022	102000	41957260	13810	13810	13810	13810	0
604	20241022	101900	41957260	13810	13810	13810	13810	0
605	20241022	101800	41957260	13810	13810	13810	13810	0
606	20241022	101700	41957260	13810	13810	13810	13810	1
607	20241022	101600	41943450	13820	13820	13820	13820	1
608	20241022	101500	41929630	13800	13840	13840	13800	352
609	20241022	101400	37068050	13830	13830	13830	13830	0
610	20241022	101300	37068050	13830	13840	13840	13830	13
611	20241022	101200	36888230	13850	13850	13850	13850	3
612	20241022	101100	36846680	13860	13860	13860	13860	0
613	20241022	101000	36846680	13860	13860	13860	13860	0
614	20241022	100900	36846680	13860	13860	13860	13860	0
615	20241022	100800	36846680	13860	13870	13870	13860	33
616	20241022	100700	36389000	13870	13870	13870	13870	5
617	20241022	100600	36319650	13880	13880	13880	13880	1
618	20241022	100500	36305770	13870	13870	13870	13870	3
619	20241022	100400	36264160	13870	13870	13870	13870	10
620	20241022	100300	36125460	13880	13880	13880	13880	0
621	20241022	100200	36125460	13880	13880	13880	13880	0
622	20241022	100100	36125460	13880	13880	13880	13880	0
623	20241022	100000	36125460	13880	13830	13880	13800	325
624	20241022	095900	31634410	13830	13840	13840	13830	20
625	20241022	095800	31357700	13840	13840	13840	13840	0
626	20241022	095700	31357700	13840	13840	13840	13840	52
627	20241022	095600	30638020	13850	13850	13850	13850	1
628	20241022	095500	30624170	13850	13880	13880	13850	307
629	20241022	095400	26371530	13870	13870	13870	13870	0
630	20241022	095300	26371530	13870	13870	13870	13870	0
631	20241022	095200	26371530	13870	13870	13870	13870	63
632	20241022	095100	25497720	13870	13870	13870	13870	0
633	20241022	095000	25497720	13870	13870	13870	13870	0
634	20241022	094900	25497720	13870	13890	13890	13870	300
635	20241022	094800	21336200	13900	13890	13900	13890	2
636	20241022	094700	21308410	13890	13900	13900	13890	84
637	20241022	094600	20141630	13900	13900	13900	13900	0
638	20241022	094500	20141630	13900	13910	13910	13900	277
639	20241022	094400	16291030	13920	13920	13920	13920	5
640	20241022	094300	16221430	13950	13950	13950	13950	0
641	20241022	094200	16221430	13950	13950	13950	13950	0
642	20241022	094100	16221430	13950	13950	13950	13950	1
643	20241022	094000	16207480	13950	13950	13950	13950	1
644	20241022	093900	16193530	13910	13910	13910	13910	0
645	20241022	093800	16193530	13910	13910	13910	13910	0
646	20241022	093700	16193530	13910	13910	13910	13910	0
647	20241022	093600	16193530	13910	13930	13950	13910	247
648	20241022	093500	12753920	13930	13930	13930	13930	0
649	20241022	093400	12753920	13930	13930	13930	13930	0
650	20241022	093300	12753920	13930	13930	13930	13930	0
651	20241022	093200	12753920	13930	13930	13930	13930	1
652	20241022	093100	12739990	13930	13930	13930	13930	0
653	20241022	093000	12739990	13930	13930	13930	13930	0
654	20241022	092900	12739990	13930	13930	13930	13930	31
655	20241022	092800	12308160	13950	13950	13950	13950	1
656	20241022	092700	12294210	13930	13930	13930	13930	0
657	20241022	092600	12294210	13930	13930	13930	13930	0
658	20241022	092500	12294210	13930	13930	13930	13930	0
659	20241022	092400	12294210	13930	13960	13960	13930	353
660	20241022	092300	7372420	14000	14000	14000	14000	5
661	20241022	092200	7302420	13950	13950	13950	13950	0
662	20241022	092100	7302420	13950	13950	13950	13950	0
663	20241022	092000	7302420	13950	13960	13960	13950	72
664	20241022	091900	6297920	13960	13960	13960	13960	0
665	20241022	091800	6297920	13960	13960	13960	13960	0
666	20241022	091700	6297920	13960	13960	13960	13960	0
667	20241022	091600	6297920	13960	13960	13960	13960	91
668	20241022	091500	5027560	14060	14060	14060	14060	0
669	20241022	091400	5027560	14060	14060	14060	14060	50
670	20241022	091300	4324560	14000	14000	14000	14000	0
671	20241022	091200	4324560	14000	14000	14000	14000	0
672	20241022	091100	4324560	14000	14000	14000	14000	140
673	20241022	091000	2364560	14000	14000	14000	14000	0
674	20241022	090900	2364560	14000	14000	14000	14000	0
675	20241022	090800	2364560	14000	14000	14000	14000	0
676	20241022	090700	2364560	14000	14000	14000	14000	0
677	20241022	090600	2364560	14000	14000	14000	14000	110
678	20241022	090500	824560	14050	14050	14050	14050	0
679	20241022	090400	824560	14050	14050	14050	14050	0
680	20241022	090300	824560	14050	14040	14050	14040	20
681	20241022	090200	543660	13940	13940	13940	13940	0
682	20241022	090100	543660	13940	13940	13940	13940	0
683	20241022	090000	543660	13940	13940	13940	13940	39