KissMeData/019440/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190500	63449360	13780	13780	13780	13780	171
3	20241016	190400	63449360	13780	13780	13780	13780	0
4	20241016	190300	63449360	13780	13780	13780	13780	0
5	20241016	190200	63449360	13780	13780	13780	13780	0
6	20241016	190100	63449360	13780	13780	13780	13780	0
7	20241016	190000	63449360	13780	13780	13780	13780	0
8	20241016	185900	63449360	13780	13780	13780	13780	0
9	20241016	185800	63449360	13780	13780	13780	13780	0
10	20241016	185700	63449360	13780	13780	13780	13780	0
11	20241016	185600	63449360	13780	13780	13780	13780	0
12	20241016	185500	63449360	13780	13780	13780	13780	0
13	20241016	185400	63449360	13780	13780	13780	13780	0
14	20241016	185300	63449360	13780	13780	13780	13780	0
15	20241016	185200	63449360	13780	13780	13780	13780	0
16	20241016	185100	63449360	13780	13780	13780	13780	0
17	20241016	185000	63449360	13780	13780	13780	13780	0
18	20241016	184900	63449360	13780	13780	13780	13780	0
19	20241016	184800	63449360	13780	13780	13780	13780	0
20	20241016	184700	63449360	13780	13780	13780	13780	0
21	20241016	184600	63449360	13780	13780	13780	13780	0
22	20241016	184500	63449360	13780	13780	13780	13780	0
23	20241016	184400	63449360	13780	13780	13780	13780	0
24	20241016	184300	63449360	13780	13780	13780	13780	0
25	20241016	184200	63449360	13780	13780	13780	13780	0
26	20241016	184100	63449360	13780	13780	13780	13780	0
27	20241016	184000	63449360	13780	13780	13780	13780	0
28	20241016	183900	63449360	13780	13780	13780	13780	0
29	20241016	183800	63449360	13780	13780	13780	13780	0
30	20241016	183700	63449360	13780	13780	13780	13780	0
31	20241016	183600	63449360	13780	13780	13780	13780	0
32	20241016	183500	63449360	13780	13780	13780	13780	171
33	20241016	183400	63449360	13780	13780	13780	13780	0
34	20241016	183300	63449360	13780	13780	13780	13780	0
35	20241016	183200	63449360	13780	13780	13780	13780	0
36	20241016	183100	63449360	13780	13780	13780	13780	0
37	20241016	183000	63449360	13780	13780	13780	13780	0
38	20241016	182900	63449360	13780	13780	13780	13780	0
39	20241016	182800	63449360	13780	13780	13780	13780	0
40	20241016	182700	63449360	13780	13780	13780	13780	0
41	20241016	182600	63449360	13780	13780	13780	13780	0
42	20241016	182500	63449360	13780	13780	13780	13780	0
43	20241016	182400	63449360	13780	13780	13780	13780	0
44	20241016	182300	63449360	13780	13780	13780	13780	0
45	20241016	182200	63449360	13780	13780	13780	13780	0
46	20241016	182100	63449360	13780	13780	13780	13780	0
47	20241016	182000	63449360	13780	13780	13780	13780	0
48	20241016	181900	63449360	13780	13780	13780	13780	0
49	20241016	181800	63449360	13780	13780	13780	13780	0
50	20241016	181700	63449360	13780	13780	13780	13780	0
51	20241016	181600	63449360	13780	13780	13780	13780	0
52	20241016	181500	63449360	13780	13780	13780	13780	0
53	20241016	181400	63449360	13780	13780	13780	13780	0
54	20241016	181300	63449360	13780	13780	13780	13780	0
55	20241016	181200	63449360	13780	13780	13780	13780	0
56	20241016	181100	63449360	13780	13780	13780	13780	0
57	20241016	181000	63449360	13780	13780	13780	13780	0
58	20241016	180900	63449360	13780	13780	13780	13780	0
59	20241016	180800	63449360	13780	13780	13780	13780	0
60	20241016	180700	63449360	13780	13780	13780	13780	0
61	20241016	180600	63449360	13780	13780	13780	13780	0
62	20241016	180500	63449360	13780	13780	13780	13780	171
63	20241016	180400	63449360	13780	13780	13780	13780	0
64	20241016	180300	63449360	13780	13780	13780	13780	0
65	20241016	180200	63449360	13780	13780	13780	13780	0
66	20241016	180100	63449360	13780	13780	13780	13780	0
67	20241016	180000	63449360	13780	13780	13780	13780	0
68	20241016	175900	63449360	13780	13780	13780	13780	0
69	20241016	175800	63449360	13780	13780	13780	13780	0
70	20241016	175700	63449360	13780	13780	13780	13780	0
71	20241016	175600	63449360	13780	13780	13780	13780	0
72	20241016	175500	63449360	13780	13780	13780	13780	0
73	20241016	175400	63449360	13780	13780	13780	13780	0
74	20241016	175300	63449360	13780	13780	13780	13780	0
75	20241016	175200	63449360	13780	13780	13780	13780	0
76	20241016	175100	63449360	13780	13780	13780	13780	0
77	20241016	175000	63449360	13780	13780	13780	13780	0
78	20241016	174900	63449360	13780	13780	13780	13780	0
79	20241016	174800	63449360	13780	13780	13780	13780	0
80	20241016	174700	63449360	13780	13780	13780	13780	0
81	20241016	174600	63449360	13780	13780	13780	13780	0
82	20241016	174500	63449360	13780	13780	13780	13780	0
83	20241016	174400	63449360	13780	13780	13780	13780	0
84	20241016	174300	63449360	13780	13780	13780	13780	0
85	20241016	174200	63449360	13780	13780	13780	13780	0
86	20241016	174100	63449360	13780	13780	13780	13780	0
87	20241016	174000	63449360	13780	13780	13780	13780	0
88	20241016	173900	63449360	13780	13780	13780	13780	0
89	20241016	173800	63449360	13780	13780	13780	13780	0
90	20241016	173700	63449360	13780	13780	13780	13780	0
91	20241016	173600	63449360	13780	13780	13780	13780	0
92	20241016	173500	63449360	13780	13780	13780	13780	171
93	20241016	173400	63449360	13780	13780	13780	13780	0
94	20241016	173300	63449360	13780	13780	13780	13780	0
95	20241016	173200	63449360	13780	13780	13780	13780	0
96	20241016	173100	63449360	13780	13780	13780	13780	0
97	20241016	173000	63449360	13780	13780	13780	13780	0
98	20241016	172900	63449360	13780	13780	13780	13780	0
99	20241016	172800	63449360	13780	13780	13780	13780	0
100	20241016	172700	63449360	13780	13780	13780	13780	0
101	20241016	172600	63449360	13780	13780	13780	13780	0
102	20241016	172500	63449360	13780	13780	13780	13780	0
103	20241016	172400	63449360	13780	13780	13780	13780	0
104	20241016	172300	63449360	13780	13780	13780	13780	0
105	20241016	172200	63449360	13780	13780	13780	13780	0
106	20241016	172100	63449360	13780	13780	13780	13780	0
107	20241016	172000	63449360	13780	13780	13780	13780	0
108	20241016	171900	63449360	13780	13780	13780	13780	0
109	20241016	171800	63449360	13780	13780	13780	13780	0
110	20241016	171700	63449360	13780	13780	13780	13780	0
111	20241016	171600	63449360	13780	13780	13780	13780	0
112	20241016	171500	63449360	13780	13780	13780	13780	0
113	20241016	171400	63449360	13780	13780	13780	13780	0
114	20241016	171300	63449360	13780	13780	13780	13780	0
115	20241016	171200	63449360	13780	13780	13780	13780	0
116	20241016	171100	63449360	13780	13780	13780	13780	0
117	20241016	171000	63449360	13780	13780	13780	13780	0
118	20241016	170900	63449360	13780	13780	13780	13780	0
119	20241016	170800	63449360	13780	13780	13780	13780	0
120	20241016	170700	63449360	13780	13780	13780	13780	0
121	20241016	170600	63449360	13780	13780	13780	13780	0
122	20241016	170500	63449360	13780	13780	13780	13780	171
123	20241016	170400	63449360	13780	13780	13780	13780	0
124	20241016	170300	63449360	13780	13780	13780	13780	0
125	20241016	170200	63449360	13780	13780	13780	13780	0
126	20241016	170100	63449360	13780	13780	13780	13780	0
127	20241016	170000	63449360	13780	13780	13780	13780	0
128	20241016	165900	63449360	13780	13780	13780	13780	0
129	20241016	165800	63449360	13780	13780	13780	13780	0
130	20241016	165700	63449360	13780	13780	13780	13780	0
131	20241016	165600	63449360	13780	13780	13780	13780	0
132	20241016	165500	63449360	13780	13780	13780	13780	0
133	20241016	165400	63449360	13780	13780	13780	13780	0
134	20241016	165300	63449360	13780	13780	13780	13780	0
135	20241016	165200	63449360	13780	13780	13780	13780	0
136	20241016	165100	63449360	13780	13780	13780	13780	0
137	20241016	165000	63449360	13780	13780	13780	13780	0
138	20241016	164900	63449360	13780	13780	13780	13780	0
139	20241016	164800	63449360	13780	13780	13780	13780	0
140	20241016	164700	63449360	13780	13780	13780	13780	0
141	20241016	164600	63449360	13780	13780	13780	13780	0
142	20241016	164500	63449360	13780	13780	13780	13780	0
143	20241016	164400	63449360	13780	13780	13780	13780	0
144	20241016	164300	63449360	13780	13780	13780	13780	0
145	20241016	164200	63449360	13780	13780	13780	13780	0
146	20241016	164100	63449360	13780	13780	13780	13780	0
147	20241016	164000	63449360	13780	13780	13780	13780	0
148	20241016	163900	63449360	13780	13780	13780	13780	0
149	20241016	163800	63449360	13780	13780	13780	13780	0
150	20241016	163700	63449360	13780	13780	13780	13780	0
151	20241016	163600	63449360	13780	13780	13780	13780	0
152	20241016	163500	63449360	13780	13780	13780	13780	171
153	20241016	163400	63449360	13780	13780	13780	13780	0
154	20241016	163300	63449360	13780	13780	13780	13780	0
155	20241016	163200	63449360	13780	13780	13780	13780	0
156	20241016	163100	63449360	13780	13780	13780	13780	0
157	20241016	163000	63449360	13780	13780	13780	13780	0
158	20241016	162900	63449360	13780	13780	13780	13780	0
159	20241016	162800	63449360	13780	13780	13780	13780	0
160	20241016	162700	63449360	13780	13780	13780	13780	0
161	20241016	162600	63449360	13780	13780	13780	13780	0
162	20241016	162500	63449360	13780	13780	13780	13780	0
163	20241016	162400	63449360	13780	13780	13780	13780	0
164	20241016	162300	63449360	13780	13780	13780	13780	0
165	20241016	162200	63449360	13780	13780	13780	13780	0
166	20241016	162100	63449360	13780	13780	13780	13780	0
167	20241016	162000	63449360	13780	13780	13780	13780	0
168	20241016	161900	63449360	13780	13780	13780	13780	0
169	20241016	161800	63449360	13780	13780	13780	13780	0
170	20241016	161700	63449360	13780	13780	13780	13780	0
171	20241016	161600	63449360	13780	13780	13780	13780	0
172	20241016	161500	63449360	13780	13780	13780	13780	0
173	20241016	161400	63449360	13780	13780	13780	13780	0
174	20241016	161300	63449360	13780	13780	13780	13780	0
175	20241016	161200	63449360	13780	13780	13780	13780	0
176	20241016	161100	63449360	13780	13780	13780	13780	0
177	20241016	161000	63449360	13780	13780	13780	13780	0
178	20241016	160900	63449360	13780	13780	13780	13780	0
179	20241016	160800	63449360	13780	13780	13780	13780	0
180	20241016	160700	63449360	13780	13780	13780	13780	0
181	20241016	160600	63449360	13780	13780	13780	13780	0
182	20241016	160500	63449360	13780	13780	13780	13780	171
183	20241016	160400	63449360	13780	13780	13780	13780	0
184	20241016	160300	63449360	13780	13780	13780	13780	0
185	20241016	160200	63449360	13780	13780	13780	13780	0
186	20241016	160100	63449360	13780	13780	13780	13780	0
187	20241016	160000	63449360	13780	13780	13780	13780	0
188	20241016	155900	63449360	13780	13780	13780	13780	0
189	20241016	155800	63449360	13780	13780	13780	13780	0
190	20241016	155700	63449360	13780	13780	13780	13780	0
191	20241016	155600	63449360	13780	13780	13780	13780	0
192	20241016	155500	63449360	13780	13780	13780	13780	0
193	20241016	155400	63449360	13780	13780	13780	13780	0
194	20241016	155300	63449360	13780	13780	13780	13780	0
195	20241016	155200	63449360	13780	13780	13780	13780	0
196	20241016	155100	63449360	13780	13780	13780	13780	0
197	20241016	155000	63449360	13780	13780	13780	13780	0
198	20241016	154900	63449360	13780	13780	13780	13780	0
199	20241016	154800	63449360	13780	13780	13780	13780	0
200	20241016	154700	63449360	13780	13780	13780	13780	0
201	20241016	154600	63449360	13780	13780	13780	13780	0
202	20241016	154500	63449360	13780	13780	13780	13780	0
203	20241016	154400	63449360	13780	13780	13780	13780	0
204	20241016	154300	63449360	13780	13780	13780	13780	0
205	20241016	154200	63449360	13780	13780	13780	13780	0
206	20241016	154100	63449360	13780	13780	13780	13780	0
207	20241016	154000	63449360	13780	13780	13780	13780	0
208	20241016	153900	63449360	13780	13780	13780	13780	0
209	20241016	153800	63449360	13780	13780	13780	13780	0
210	20241016	153700	63449360	13780	13780	13780	13780	0
211	20241016	153600	63449360	13780	13780	13780	13780	0
212	20241016	153500	63449360	13780	13780	13780	13780	171
213	20241016	153400	63449360	13780	13780	13780	13780	0
214	20241016	153300	63449360	13780	13780	13780	13780	0
215	20241016	153200	63449360	13780	13780	13780	13780	0
216	20241016	153100	63449360	13780	13780	13780	13780	0
217	20241016	153000	63449360	13780	13780	13780	13780	171
218	20241016	152900	61092980	13770	13770	13770	13770	0
219	20241016	152800	61092980	13770	13770	13770	13770	0
220	20241016	152700	61092980	13770	13770	13770	13770	0
221	20241016	152600	61092980	13770	13770	13770	13770	0
222	20241016	152500	61092980	13770	13770	13770	13770	0
223	20241016	152400	61092980	13770	13770	13770	13770	0
224	20241016	152300	61092980	13770	13770	13770	13770	0
225	20241016	152200	61092980	13770	13770	13770	13770	0
226	20241016	152100	61092980	13770	13770	13770	13770	0
227	20241016	152000	61092980	13770	13770	13770	13770	0
228	20241016	151900	61092980	13770	13740	13770	13740	60
229	20241016	151800	60267280	13740	13740	13740	13740	0
230	20241016	151700	60267280	13740	13740	13740	13740	0
231	20241016	151600	60267280	13740	13740	13740	13740	0
232	20241016	151500	60267280	13740	13740	13740	13740	0
233	20241016	151400	60267280	13740	13740	13740	13740	10
234	20241016	151300	60129880	13770	13770	13770	13770	3
235	20241016	151200	60088570	13740	13740	13740	13740	10
236	20241016	151100	59951170	13740	13740	13740	13740	7
237	20241016	151000	59854990	13740	13740	13740	13740	1
238	20241016	150900	59841250	13740	13740	13740	13740	0
239	20241016	150800	59841250	13740	13740	13740	13740	8
240	20241016	150700	59731330	13770	13770	13770	13770	0
241	20241016	150600	59731330	13770	13770	13770	13770	0
242	20241016	150500	59731330	13770	13770	13770	13770	5
243	20241016	150400	59662480	13730	13730	13730	13730	0
244	20241016	150300	59662480	13730	13730	13730	13730	0
245	20241016	150200	59662480	13730	13730	13730	13730	0
246	20241016	150100	59662480	13730	13730	13730	13730	8
247	20241016	150000	59552640	13770	13770	13770	13770	0
248	20241016	145900	59552640	13770	13770	13770	13770	0
249	20241016	145800	59552640	13770	13770	13770	13770	1
250	20241016	145700	59538870	13730	13730	13730	13730	0
251	20241016	145600	59538870	13730	13730	13730	13730	0
252	20241016	145500	59538870	13730	13730	13730	13730	0
253	20241016	145400	59538870	13730	13730	13730	13730	0
254	20241016	145300	59538870	13730	13730	13730	13730	0
255	20241016	145200	59538870	13730	13730	13730	13730	0
256	20241016	145100	59538870	13730	13730	13730	13730	11
257	20241016	145000	59387840	13770	13770	13770	13770	0
258	20241016	144900	59387840	13770	13770	13770	13770	0
259	20241016	144800	59387840	13770	13770	13770	13770	0
260	20241016	144700	59387840	13770	13770	13770	13770	0
261	20241016	144600	59387840	13770	13770	13770	13770	1
262	20241016	144500	59374070	13730	13730	13730	13730	0
263	20241016	144400	59374070	13730	13730	13730	13730	7
264	20241016	144300	59277960	13730	13730	13730	13730	0
265	20241016	144200	59277960	13730	13730	13730	13730	0
266	20241016	144100	59277960	13730	13730	13730	13730	0
267	20241016	144000	59277960	13730	13730	13730	13730	0
268	20241016	143900	59277960	13730	13730	13730	13730	8
269	20241016	143800	59168120	13760	13760	13760	13760	0
270	20241016	143700	59168120	13760	13760	13760	13760	1
271	20241016	143600	59154360	13770	13770	13770	13770	0
272	20241016	143500	59154360	13770	13770	13770	13770	0
273	20241016	143400	59154360	13770	13770	13770	13770	0
274	20241016	143300	59154360	13770	13770	13770	13770	0
275	20241016	143200	59154360	13770	13770	13770	13770	0
276	20241016	143100	59154360	13770	13770	13770	13770	0
277	20241016	143000	59154360	13770	13770	13770	13770	0
278	20241016	142900	59154360	13770	13770	13770	13770	0
279	20241016	142800	59154360	13770	13770	13770	13770	0
280	20241016	142700	59154360	13770	13770	13770	13770	1
281	20241016	142600	59140590	13720	13720	13720	13720	0
282	20241016	142500	59140590	13720	13720	13720	13720	0
283	20241016	142400	59140590	13720	13720	13720	13720	0
284	20241016	142300	59140590	13720	13720	13720	13720	8
285	20241016	142200	59030830	13710	13710	13710	13710	0
286	20241016	142100	59030830	13710	13710	13710	13710	0
287	20241016	142000	59030830	13710	13710	13710	13710	0
288	20241016	141900	59030830	13710	13710	13710	13710	0
289	20241016	141800	59030830	13710	13710	13710	13710	0
290	20241016	141700	59030830	13710	13710	13710	13710	0
291	20241016	141600	59030830	13710	13710	13710	13710	0
292	20241016	141500	59030830	13710	13710	13710	13710	0
293	20241016	141400	59030830	13710	13710	13710	13710	0
294	20241016	141300	59030830	13710	13710	13710	13710	0
295	20241016	141200	59030830	13710	13710	13710	13710	0
296	20241016	141100	59030830	13710	13710	13710	13710	7
297	20241016	141000	58934860	13710	13770	13770	13700	653
298	20241016	140900	49966210	13770	13770	13770	13770	0
299	20241016	140800	49966210	13770	13770	13770	13770	0
300	20241016	140700	49966210	13770	13770	13770	13770	0
301	20241016	140600	49966210	13770	13770	13770	13770	1
302	20241016	140500	49952440	13780	13780	13780	13780	0
303	20241016	140400	49952440	13780	13780	13780	13780	1356
304	20241016	140300	31266760	13780	13780	13780	13780	0
305	20241016	140200	31266760	13780	13780	13780	13780	0
306	20241016	140100	31266760	13780	13780	13780	13780	0
307	20241016	140000	31266760	13780	13780	13780	13780	0
308	20241016	135900	31266760	13780	13780	13780	13780	0
309	20241016	135800	31266760	13780	13780	13780	13780	0
310	20241016	135700	31266760	13780	13780	13780	13780	0
311	20241016	135600	31266760	13780	13780	13780	13780	0
312	20241016	135500	31266760	13780	13780	13780	13780	0
313	20241016	135400	31266760	13780	13780	13780	13780	0
314	20241016	135300	31266760	13780	13780	13780	13780	0
315	20241016	135200	31266760	13780	13780	13780	13780	1
316	20241016	135100	31252980	13800	13800	13800	13800	0
317	20241016	135000	31252980	13800	13770	13800	13770	207
318	20241016	134900	28396850	13780	13780	13780	13780	0
319	20241016	134800	28396850	13780	13780	13780	13780	0
320	20241016	134700	28396850	13780	13780	13780	13780	0
321	20241016	134600	28396850	13780	13780	13780	13780	0
322	20241016	134500	28396850	13780	13780	13780	13780	0
323	20241016	134400	28396850	13780	13780	13780	13780	0
324	20241016	134300	28396850	13780	13780	13780	13780	0
325	20241016	134200	28396850	13780	13780	13780	13780	0
326	20241016	134100	28396850	13780	13780	13780	13780	12
327	20241016	134000	28231490	13780	13780	13780	13780	0
328	20241016	133900	28231490	13780	13780	13780	13780	0
329	20241016	133800	28231490	13780	13780	13780	13780	0
330	20241016	133700	28231490	13780	13780	13780	13780	0
331	20241016	133600	28231490	13780	13780	13780	13780	0
332	20241016	133500	28231490	13780	13780	13780	13780	0
333	20241016	133400	28231490	13780	13780	13780	13780	3
334	20241016	133300	28190150	13770	13770	13770	13770	0
335	20241016	133200	28190150	13770	13770	13770	13770	0
336	20241016	133100	28190150	13770	13770	13770	13770	40
337	20241016	133000	27639350	13780	13780	13780	13780	0
338	20241016	132900	27639350	13780	13780	13780	13780	10
339	20241016	132800	27501550	13770	13770	13770	13770	0
340	20241016	132700	27501550	13770	13770	13770	13770	7
341	20241016	132600	27405160	13780	13780	13780	13780	18
342	20241016	132500	27157120	13780	13780	13780	13780	0
343	20241016	132400	27157120	13780	13780	13780	13780	1
344	20241016	132300	27143340	13780	13780	13780	13780	4
345	20241016	132200	27088220	13790	13790	13790	13790	1
346	20241016	132100	27074430	13780	13780	13780	13780	15
347	20241016	132000	26867730	13790	13790	13790	13790	0
348	20241016	131900	26867730	13790	13790	13790	13790	0
349	20241016	131800	26867730	13790	13790	13790	13790	0
350	20241016	131700	26867730	13790	13790	13790	13790	3
351	20241016	131600	26826360	13790	13790	13790	13790	0
352	20241016	131500	26826360	13790	13790	13790	13790	0
353	20241016	131400	26826360	13790	13790	13790	13790	80
354	20241016	131300	25723160	13800	13800	13800	13800	0
355	20241016	131200	25723160	13800	13800	13800	13800	0
356	20241016	131100	25723160	13800	13800	13800	13800	5
357	20241016	131000	25654160	13790	13790	13800	13790	253
358	20241016	130900	22165140	13800	13800	13800	13800	0
359	20241016	130800	22165140	13800	13800	13800	13800	0
360	20241016	130700	22165140	13800	13800	13800	13800	1
361	20241016	130600	22151340	13800	13800	13800	13800	2
362	20241016	130500	22123740	13800	13800	13800	13800	0
363	20241016	130400	22123740	13800	13800	13800	13800	1
364	20241016	130300	22109940	13800	13800	13800	13800	1
365	20241016	130200	22096140	13800	13800	13800	13800	0
366	20241016	130100	22096140	13800	13800	13800	13800	1
367	20241016	130000	22082340	13800	13800	13800	13800	2
368	20241016	125900	22054740	13800	13800	13800	13800	4
369	20241016	125800	21999540	13800	13800	13800	13800	27
370	20241016	125700	21626940	13800	13800	13800	13800	1
371	20241016	125600	21613140	13800	13800	13800	13800	0
372	20241016	125500	21613140	13800	13800	13800	13800	2
373	20241016	125400	21585540	13800	13800	13800	13800	1
374	20241016	125300	21571740	13800	13800	13800	13800	1
375	20241016	125200	21557940	13800	13800	13800	13800	0
376	20241016	125100	21557940	13800	13800	13800	13800	1
377	20241016	125000	21544140	13780	13780	13780	13780	0
378	20241016	124900	21544140	13780	13780	13780	13780	0
379	20241016	124800	21544140	13780	13780	13780	13780	0
380	20241016	124700	21544140	13780	13780	13780	13780	0
381	20241016	124600	21544140	13780	13780	13780	13780	2
382	20241016	124500	21516580	13800	13800	13800	13800	0
383	20241016	124400	21516580	13800	13800	13800	13800	0
384	20241016	124300	21516580	13800	13800	13800	13800	0
385	20241016	124200	21516580	13800	13800	13800	13800	0
386	20241016	124100	21516580	13800	13800	13800	13800	0
387	20241016	124000	21516580	13800	13800	13800	13800	1
388	20241016	123900	21502780	13780	13780	13780	13780	0
389	20241016	123800	21502780	13780	13780	13780	13780	0
390	20241016	123700	21502780	13780	13780	13780	13780	0
391	20241016	123600	21502780	13780	13780	13780	13780	8
392	20241016	123500	21392540	13820	13820	13820	13820	0
393	20241016	123400	21392540	13820	13820	13820	13820	0
394	20241016	123300	21392540	13820	13820	13820	13820	0
395	20241016	123200	21392540	13820	13820	13820	13820	0
396	20241016	123100	21392540	13820	13820	13820	13820	0
397	20241016	123000	21392540	13820	13820	13820	13820	0
398	20241016	122900	21392540	13820	13820	13820	13820	0
399	20241016	122800	21392540	13820	13820	13820	13820	0
400	20241016	122700	21392540	13820	13820	13820	13820	0
401	20241016	122600	21392540	13820	13820	13820	13820	0
402	20241016	122500	21392540	13820	13820	13820	13820	0
403	20241016	122400	21392540	13820	13820	13820	13820	0
404	20241016	122300	21392540	13820	13820	13820	13820	0
405	20241016	122200	21392540	13820	13820	13820	13820	0
406	20241016	122100	21392540	13820	13820	13820	13820	0
407	20241016	122000	21392540	13820	13820	13820	13820	7
408	20241016	121900	21295800	13820	13820	13820	13820	0
409	20241016	121800	21295800	13820	13820	13820	13820	0
410	20241016	121700	21295800	13820	13820	13820	13820	0
411	20241016	121600	21295800	13820	13820	13820	13820	0
412	20241016	121500	21295800	13820	13820	13820	13820	0
413	20241016	121400	21295800	13820	13820	13820	13820	1
414	20241016	121300	21281980	13820	13820	13820	13820	1
415	20241016	121200	21268160	13820	13820	13820	13820	1
416	20241016	121100	21254340	13820	13820	13820	13820	0
417	20241016	121000	21254340	13820	13770	13820	13770	178
418	20241016	120900	18803140	13780	13780	13780	13780	13
419	20241016	120800	18624000	13820	13820	13820	13820	2
420	20241016	120700	18596360	13820	13820	13820	13820	0
421	20241016	120600	18596360	13820	13820	13820	13820	2
422	20241016	120500	18568720	13820	13820	13820	13820	0
423	20241016	120400	18568720	13820	13820	13820	13820	2
424	20241016	120300	18541080	13820	13820	13820	13820	0
425	20241016	120200	18541080	13820	13820	13820	13820	0
426	20241016	120100	18541080	13820	13820	13820	13820	2
427	20241016	120000	18513440	13820	13820	13820	13820	1
428	20241016	115900	18499620	13830	13820	13830	13820	3
429	20241016	115800	18458140	13820	13820	13820	13820	0
430	20241016	115700	18458140	13820	13820	13820	13820	2
431	20241016	115600	18430500	13820	13820	13820	13820	0
432	20241016	115500	18430500	13820	13820	13820	13820	2
433	20241016	115400	18402860	13820	13820	13820	13820	0
434	20241016	115300	18402860	13820	13820	13820	13820	2
435	20241016	115200	18375220	13820	13820	13820	13820	0
436	20241016	115100	18375220	13820	13820	13820	13820	0
437	20241016	115000	18375220	13820	13820	13820	13820	2
438	20241016	114900	18347580	13820	13820	13820	13820	0
439	20241016	114800	18347580	13820	13820	13820	13820	2
440	20241016	114700	18319940	13820	13820	13820	13820	0
441	20241016	114600	18319940	13820	13820	13820	13820	2
442	20241016	114500	18292300	13820	13820	13820	13820	0
443	20241016	114400	18292300	13820	13820	13820	13820	2
444	20241016	114300	18264660	13780	13780	13780	13780	6
445	20241016	114200	18181980	13820	13820	13820	13820	2
446	20241016	114100	18154340	13820	13820	13820	13820	0
447	20241016	114000	18154340	13820	13820	13820	13820	3
448	20241016	113900	18112880	13820	13820	13820	13820	0
449	20241016	113800	18112880	13820	13790	13820	13790	25
450	20241016	113700	17767860	13780	13780	13780	13780	0
451	20241016	113600	17767860	13780	13780	13780	13780	0
452	20241016	113500	17767860	13780	13780	13780	13780	0
453	20241016	113400	17767860	13780	13780	13780	13780	0
454	20241016	113300	17767860	13780	13780	13780	13780	21
455	20241016	113200	17478480	13780	13780	13780	13780	40
456	20241016	113100	16927280	13770	13770	13770	13770	0
457	20241016	113000	16927280	13770	13770	13770	13770	0
458	20241016	112900	16927280	13770	13770	13770	13770	0
459	20241016	112800	16927280	13770	13770	13770	13770	8
460	20241016	112700	16817120	13770	13770	13770	13770	0
461	20241016	112600	16817120	13770	13770	13770	13770	100
462	20241016	112500	15440120	13780	13780	13780	13780	0
463	20241016	112400	15440120	13780	13780	13780	13780	0
464	20241016	112300	15440120	13780	13780	13780	13780	0
465	20241016	112200	15440120	13780	13780	13780	13780	6
466	20241016	112100	15357440	13770	13770	13770	13770	0
467	20241016	112000	15357440	13770	13770	13770	13770	0
468	20241016	111900	15357440	13770	13780	13780	13770	107
469	20241016	111800	13883050	13780	13780	13780	13780	0
470	20241016	111700	13883050	13780	13780	13780	13780	0
471	20241016	111600	13883050	13780	13780	13780	13780	0
472	20241016	111500	13883050	13780	13780	13780	13780	0
473	20241016	111400	13883050	13780	13780	13780	13780	0
474	20241016	111300	13883050	13780	13780	13780	13780	0
475	20241016	111200	13883050	13780	13780	13780	13780	0
476	20241016	111100	13883050	13780	13780	13780	13780	0
477	20241016	111000	13883050	13780	13780	13780	13780	17
478	20241016	110900	13648790	13780	13780	13780	13780	0
479	20241016	110800	13648790	13780	13780	13780	13780	0
480	20241016	110700	13648790	13780	13780	13780	13780	0
481	20241016	110600	13648790	13780	13780	13780	13780	0
482	20241016	110500	13648790	13780	13780	13780	13780	0
483	20241016	110400	13648790	13780	13780	13780	13780	0
484	20241016	110300	13648790	13780	13780	13780	13780	0
485	20241016	110200	13648790	13780	13780	13780	13780	0
486	20241016	110100	13648790	13780	13780	13780	13780	13
487	20241016	110000	13469650	13780	13780	13780	13780	0
488	20241016	105900	13469650	13780	13780	13780	13780	0
489	20241016	105800	13469650	13780	13780	13780	13780	0
490	20241016	105700	13469650	13780	13780	13780	13780	0
491	20241016	105600	13469650	13780	13780	13780	13780	0
492	20241016	105500	13469650	13780	13780	13780	13780	0
493	20241016	105400	13469650	13780	13780	13780	13780	2
494	20241016	105300	13442090	13780	13780	13780	13780	0
495	20241016	105200	13442090	13780	13780	13780	13780	0
496	20241016	105100	13442090	13780	13780	13780	13780	0
497	20241016	105000	13442090	13780	13780	13780	13780	0
498	20241016	104900	13442090	13780	13780	13780	13780	0
499	20241016	104800	13442090	13780	13780	13780	13780	0
500	20241016	104700	13442090	13780	13780	13780	13780	0
501	20241016	104600	13442090	13780	13780	13780	13780	0
502	20241016	104500	13442090	13780	13780	13780	13780	0
503	20241016	104400	13442090	13780	13780	13780	13780	0
504	20241016	104300	13442090	13780	13780	13780	13780	0
505	20241016	104200	13442090	13780	13780	13780	13780	0
506	20241016	104100	13442090	13780	13780	13780	13780	0
507	20241016	104000	13442090	13780	13780	13780	13780	1
508	20241016	103900	13428310	13780	13780	13780	13780	59
509	20241016	103800	12615290	13780	13780	13780	13780	5
510	20241016	103700	12546390	13780	13780	13780	13780	0
511	20241016	103600	12546390	13780	13780	13780	13780	0
512	20241016	103500	12546390	13780	13780	13780	13780	1
513	20241016	103400	12532610	13770	13770	13770	13770	0
514	20241016	103300	12532610	13770	13770	13770	13770	0
515	20241016	103200	12532610	13770	13770	13770	13770	0
516	20241016	103100	12532610	13770	13770	13770	13770	8
517	20241016	103000	12422450	13770	13770	13770	13770	0
518	20241016	102900	12422450	13770	13770	13770	13770	0
519	20241016	102800	12422450	13770	13770	13770	13770	0
520	20241016	102700	12422450	13770	13770	13770	13770	0
521	20241016	102600	12422450	13770	13770	13770	13770	0
522	20241016	102500	12422450	13770	13770	13770	13770	0
523	20241016	102400	12422450	13770	13770	13770	13770	0
524	20241016	102300	12422450	13770	13770	13770	13770	5
525	20241016	102200	12353600	13770	13770	13770	13770	84
526	20241016	102100	11196920	13780	13780	13780	13780	0
527	20241016	102000	11196920	13780	13780	13780	13780	0
528	20241016	101900	11196920	13780	13780	13780	13780	0
529	20241016	101800	11196920	13780	13780	13780	13780	0
530	20241016	101700	11196920	13780	13780	13780	13780	4
531	20241016	101600	11141800	13770	13770	13770	13770	0
532	20241016	101500	11141800	13770	13770	13770	13770	9
533	20241016	101400	11017870	13780	13780	13780	13780	99
534	20241016	101300	9653650	13770	13770	13770	13770	10
535	20241016	101200	9515950	13770	13770	13770	13770	9
536	20241016	101100	9392020	13780	13780	13780	13780	0
537	20241016	101000	9392020	13780	13780	13780	13780	15
538	20241016	100900	9185320	13790	13790	13790	13790	0
539	20241016	100800	9185320	13790	13790	13790	13790	0
540	20241016	100700	9185320	13790	13790	13790	13790	0
541	20241016	100600	9185320	13790	13790	13790	13790	1
542	20241016	100500	9171530	13770	13770	13770	13770	58
543	20241016	100400	8372870	13770	13770	13770	13770	146
544	20241016	100300	6362450	13760	13760	13760	13760	1
545	20241016	100200	6348690	13770	13770	13770	13770	11
546	20241016	100100	6197220	13770	13770	13770	13770	0
547	20241016	100000	6197220	13770	13770	13770	13770	9
548	20241016	095900	6073290	13770	13770	13770	13770	0
549	20241016	095800	6073290	13770	13770	13770	13770	1
550	20241016	095700	6059520	13760	13760	13760	13760	0
551	20241016	095600	6059520	13760	13760	13760	13760	0
552	20241016	095500	6059520	13760	13760	13760	13760	0
553	20241016	095400	6059520	13760	13760	13760	13760	0
554	20241016	095300	6059520	13760	13760	13760	13760	0
555	20241016	095200	6059520	13760	13760	13760	13760	0
556	20241016	095100	6059520	13760	13760	13760	13760	0
557	20241016	095000	6059520	13760	13760	13760	13760	0
558	20241016	094900	6059520	13760	13760	13760	13760	0
559	20241016	094800	6059520	13760	13760	13760	13760	0
560	20241016	094700	6059520	13760	13760	13760	13760	0
561	20241016	094600	6059520	13760	13760	13760	13760	0
562	20241016	094500	6059520	13760	13760	13760	13760	0
563	20241016	094400	6059520	13760	13760	13760	13760	0
564	20241016	094300	6059520	13760	13760	13760	13760	0
565	20241016	094200	6059520	13760	13760	13760	13760	0
566	20241016	094100	6059520	13760	13760	13760	13760	0
567	20241016	094000	6059520	13760	13760	13760	13760	0
568	20241016	093900	6059520	13760	13760	13760	13760	0
569	20241016	093800	6059520	13760	13760	13760	13760	0
570	20241016	093700	6059520	13760	13760	13760	13760	0
571	20241016	093600	6059520	13760	13760	13760	13760	0
572	20241016	093500	6059520	13760	13760	13760	13760	0
573	20241016	093400	6059520	13760	13760	13760	13760	0
574	20241016	093300	6059520	13760	13760	13760	13760	14
575	20241016	093200	5866880	13720	13720	13720	13720	0
576	20241016	093100	5866880	13720	13720	13720	13720	0
577	20241016	093000	5866880	13720	13720	13720	13720	0
578	20241016	092900	5866880	13720	13720	13720	13720	0
579	20241016	092800	5866880	13720	13720	13720	13720	0
580	20241016	092700	5866880	13720	13720	13720	13720	0
581	20241016	092600	5866880	13720	13720	13720	13720	0
582	20241016	092500	5866880	13720	13720	13720	13720	63
583	20241016	092400	5002520	13720	13720	13720	13720	0
584	20241016	092300	5002520	13720	13720	13720	13720	0
585	20241016	092200	5002520	13720	13720	13720	13720	0
586	20241016	092100	5002520	13720	13720	13720	13720	6
587	20241016	092000	4920200	13720	13720	13720	13720	1
588	20241016	091900	4906480	13710	13710	13710	13710	0
589	20241016	091800	4906480	13710	13710	13710	13710	0
590	20241016	091700	4906480	13710	13710	13710	13710	0
591	20241016	091600	4906480	13710	13710	13710	13710	0
592	20241016	091500	4906480	13710	13710	13710	13710	0
593	20241016	091400	4906480	13710	13710	13710	13710	0
594	20241016	091300	4906480	13710	13710	13710	13710	0
595	20241016	091200	4906480	13710	13710	13710	13710	0
596	20241016	091100	4906480	13710	13710	13710	13710	30
597	20241016	091000	4495180	13700	13700	13700	13700	0
598	20241016	090900	4495180	13700	13700	13700	13700	220
599	20241016	090800	1481180	13700	13700	13700	13700	1
600	20241016	090700	1467480	13790	13790	13790	13790	0
601	20241016	090600	1467480	13790	13790	13790	13790	1
602	20241016	090500	1453690	13700	13700	13700	13700	0
603	20241016	090400	1453690	13700	13700	13700	13700	0
604	20241016	090300	1453690	13700	13720	13720	13700	60
605	20241016	090200	631460	13710	13720	13720	13710	25
606	20241016	090100	288570	13720	13760	13760	13720	18
607	20241016	090000	41460	13820	13820	13820	13820	3