KissMeData/120240/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201800	81756420	13780	13780	13780	13780	144
3	20241024	201700	81756420	13780	13780	13780	13780	0
4	20241024	201600	81756420	13780	13780	13780	13780	0
5	20241024	201500	81756420	13780	13780	13780	13780	0
6	20241024	201400	81756420	13780	13780	13780	13780	0
7	20241024	201300	81756420	13780	13780	13780	13780	0
8	20241024	201200	81756420	13780	13780	13780	13780	0
9	20241024	201100	81756420	13780	13780	13780	13780	0
10	20241024	201000	81756420	13780	13780	13780	13780	0
11	20241024	200900	81756420	13780	13780	13780	13780	0
12	20241024	200800	81756420	13780	13780	13780	13780	0
13	20241024	200700	81756420	13780	13780	13780	13780	0
14	20241024	200600	81756420	13780	13780	13780	13780	0
15	20241024	200500	81756420	13780	13780	13780	13780	0
16	20241024	200400	81756420	13780	13780	13780	13780	0
17	20241024	200300	81756420	13780	13780	13780	13780	0
18	20241024	200200	81756420	13780	13780	13780	13780	0
19	20241024	200100	81756420	13780	13780	13780	13780	0
20	20241024	200000	81756420	13780	13780	13780	13780	0
21	20241024	195900	81756420	13780	13780	13780	13780	0
22	20241024	195800	81756420	13780	13780	13780	13780	0
23	20241024	195700	81756420	13780	13780	13780	13780	0
24	20241024	195600	81756420	13780	13780	13780	13780	0
25	20241024	195500	81756420	13780	13780	13780	13780	0
26	20241024	195400	81756420	13780	13780	13780	13780	0
27	20241024	195300	81756420	13780	13780	13780	13780	0
28	20241024	195200	81756420	13780	13780	13780	13780	0
29	20241024	195100	81756420	13780	13780	13780	13780	0
30	20241024	195000	81756420	13780	13780	13780	13780	0
31	20241024	194900	81756420	13780	13780	13780	13780	0
32	20241024	194800	81756420	13780	13780	13780	13780	144
33	20241024	194700	81756420	13780	13780	13780	13780	0
34	20241024	194600	81756420	13780	13780	13780	13780	0
35	20241024	194500	81756420	13780	13780	13780	13780	0
36	20241024	194400	81756420	13780	13780	13780	13780	0
37	20241024	194300	81756420	13780	13780	13780	13780	0
38	20241024	194200	81756420	13780	13780	13780	13780	0
39	20241024	194100	81756420	13780	13780	13780	13780	0
40	20241024	194000	81756420	13780	13780	13780	13780	0
41	20241024	193900	81756420	13780	13780	13780	13780	0
42	20241024	193800	81756420	13780	13780	13780	13780	0
43	20241024	193700	81756420	13780	13780	13780	13780	0
44	20241024	193600	81756420	13780	13780	13780	13780	0
45	20241024	193500	81756420	13780	13780	13780	13780	0
46	20241024	193400	81756420	13780	13780	13780	13780	0
47	20241024	193300	81756420	13780	13780	13780	13780	0
48	20241024	193200	81756420	13780	13780	13780	13780	0
49	20241024	193100	81756420	13780	13780	13780	13780	0
50	20241024	193000	81756420	13780	13780	13780	13780	0
51	20241024	192900	81756420	13780	13780	13780	13780	0
52	20241024	192800	81756420	13780	13780	13780	13780	0
53	20241024	192700	81756420	13780	13780	13780	13780	0
54	20241024	192600	81756420	13780	13780	13780	13780	0
55	20241024	192500	81756420	13780	13780	13780	13780	0
56	20241024	192400	81756420	13780	13780	13780	13780	0
57	20241024	192300	81756420	13780	13780	13780	13780	0
58	20241024	192200	81756420	13780	13780	13780	13780	0
59	20241024	192100	81756420	13780	13780	13780	13780	0
60	20241024	192000	81756420	13780	13780	13780	13780	0
61	20241024	191900	81756420	13780	13780	13780	13780	0
62	20241024	191800	81756420	13780	13780	13780	13780	144
63	20241024	191700	81756420	13780	13780	13780	13780	0
64	20241024	191600	81756420	13780	13780	13780	13780	0
65	20241024	191500	81756420	13780	13780	13780	13780	0
66	20241024	191400	81756420	13780	13780	13780	13780	0
67	20241024	191300	81756420	13780	13780	13780	13780	0
68	20241024	191200	81756420	13780	13780	13780	13780	0
69	20241024	191100	81756420	13780	13780	13780	13780	0
70	20241024	191000	81756420	13780	13780	13780	13780	0
71	20241024	190900	81756420	13780	13780	13780	13780	0
72	20241024	190800	81756420	13780	13780	13780	13780	0
73	20241024	190700	81756420	13780	13780	13780	13780	0
74	20241024	190600	81756420	13780	13780	13780	13780	0
75	20241024	190500	81756420	13780	13780	13780	13780	0
76	20241024	190400	81756420	13780	13780	13780	13780	0
77	20241024	190300	81756420	13780	13780	13780	13780	0
78	20241024	190200	81756420	13780	13780	13780	13780	0
79	20241024	190100	81756420	13780	13780	13780	13780	0
80	20241024	190000	81756420	13780	13780	13780	13780	0
81	20241024	185900	81756420	13780	13780	13780	13780	0
82	20241024	185800	81756420	13780	13780	13780	13780	0
83	20241024	185700	81756420	13780	13780	13780	13780	0
84	20241024	185600	81756420	13780	13780	13780	13780	0
85	20241024	185500	81756420	13780	13780	13780	13780	0
86	20241024	185400	81756420	13780	13780	13780	13780	0
87	20241024	185300	81756420	13780	13780	13780	13780	0
88	20241024	185200	81756420	13780	13780	13780	13780	0
89	20241024	185100	81756420	13780	13780	13780	13780	0
90	20241024	185000	81756420	13780	13780	13780	13780	0
91	20241024	184900	81756420	13780	13780	13780	13780	0
92	20241024	184800	81756420	13780	13780	13780	13780	144
93	20241024	184700	81756420	13780	13780	13780	13780	0
94	20241024	184600	81756420	13780	13780	13780	13780	0
95	20241024	184500	81756420	13780	13780	13780	13780	0
96	20241024	184400	81756420	13780	13780	13780	13780	0
97	20241024	184300	81756420	13780	13780	13780	13780	0
98	20241024	184200	81756420	13780	13780	13780	13780	0
99	20241024	184100	81756420	13780	13780	13780	13780	0
100	20241024	184000	81756420	13780	13780	13780	13780	0
101	20241024	183900	81756420	13780	13780	13780	13780	0
102	20241024	183800	81756420	13780	13780	13780	13780	0
103	20241024	183700	81756420	13780	13780	13780	13780	0
104	20241024	183600	81756420	13780	13780	13780	13780	0
105	20241024	183500	81756420	13780	13780	13780	13780	0
106	20241024	183400	81756420	13780	13780	13780	13780	0
107	20241024	183300	81756420	13780	13780	13780	13780	0
108	20241024	183200	81756420	13780	13780	13780	13780	0
109	20241024	183100	81756420	13780	13780	13780	13780	0
110	20241024	183000	81756420	13780	13780	13780	13780	0
111	20241024	182900	81756420	13780	13780	13780	13780	0
112	20241024	182800	81756420	13780	13780	13780	13780	0
113	20241024	182700	81756420	13780	13780	13780	13780	0
114	20241024	182600	81756420	13780	13780	13780	13780	0
115	20241024	182500	81756420	13780	13780	13780	13780	0
116	20241024	182400	81756420	13780	13780	13780	13780	0
117	20241024	182300	81756420	13780	13780	13780	13780	0
118	20241024	182200	81756420	13780	13780	13780	13780	0
119	20241024	182100	81756420	13780	13780	13780	13780	0
120	20241024	182000	81756420	13780	13780	13780	13780	0
121	20241024	181900	81756420	13780	13780	13780	13780	0
122	20241024	181800	81756420	13780	13780	13780	13780	144
123	20241024	181700	81756420	13780	13780	13780	13780	0
124	20241024	181600	81756420	13780	13780	13780	13780	0
125	20241024	181500	81756420	13780	13780	13780	13780	0
126	20241024	181400	81756420	13780	13780	13780	13780	0
127	20241024	181300	81756420	13780	13780	13780	13780	0
128	20241024	181200	81756420	13780	13780	13780	13780	0
129	20241024	181100	81756420	13780	13780	13780	13780	0
130	20241024	181000	81756420	13780	13780	13780	13780	0
131	20241024	180900	81756420	13780	13780	13780	13780	0
132	20241024	180800	81756420	13780	13780	13780	13780	0
133	20241024	180700	81756420	13780	13780	13780	13780	0
134	20241024	180600	81756420	13780	13780	13780	13780	0
135	20241024	180500	81756420	13780	13780	13780	13780	0
136	20241024	180400	81756420	13780	13780	13780	13780	0
137	20241024	180300	81756420	13780	13780	13780	13780	0
138	20241024	180200	81756420	13780	13780	13780	13780	0
139	20241024	180100	81756420	13780	13780	13780	13780	0
140	20241024	180000	81756420	13780	13780	13780	13780	0
141	20241024	175900	81756420	13780	13780	13780	13780	0
142	20241024	175800	81756420	13780	13780	13780	13780	0
143	20241024	175700	81756420	13780	13780	13780	13780	0
144	20241024	175600	81756420	13780	13780	13780	13780	0
145	20241024	175500	81756420	13780	13780	13780	13780	0
146	20241024	175400	81756420	13780	13780	13780	13780	0
147	20241024	175300	81756420	13780	13780	13780	13780	0
148	20241024	175200	81756420	13780	13780	13780	13780	0
149	20241024	175100	81756420	13780	13780	13780	13780	0
150	20241024	175000	81756420	13780	13780	13780	13780	0
151	20241024	174900	81756420	13780	13780	13780	13780	0
152	20241024	174800	81756420	13780	13780	13780	13780	144
153	20241024	174700	81756420	13780	13780	13780	13780	0
154	20241024	174600	81756420	13780	13780	13780	13780	0
155	20241024	174500	81756420	13780	13780	13780	13780	0
156	20241024	174400	81756420	13780	13780	13780	13780	0
157	20241024	174300	81756420	13780	13780	13780	13780	0
158	20241024	174200	81756420	13780	13780	13780	13780	0
159	20241024	174100	81756420	13780	13780	13780	13780	0
160	20241024	174000	81756420	13780	13780	13780	13780	0
161	20241024	173900	81756420	13780	13780	13780	13780	0
162	20241024	173800	81756420	13780	13780	13780	13780	0
163	20241024	173700	81756420	13780	13780	13780	13780	0
164	20241024	173600	81756420	13780	13780	13780	13780	0
165	20241024	173500	81756420	13780	13780	13780	13780	0
166	20241024	173400	81756420	13780	13780	13780	13780	0
167	20241024	173300	81756420	13780	13780	13780	13780	0
168	20241024	173200	81756420	13780	13780	13780	13780	0
169	20241024	173100	81756420	13780	13780	13780	13780	0
170	20241024	173000	81756420	13780	13780	13780	13780	0
171	20241024	172900	81756420	13780	13780	13780	13780	0
172	20241024	172800	81756420	13780	13780	13780	13780	0
173	20241024	172700	81756420	13780	13780	13780	13780	0
174	20241024	172600	81756420	13780	13780	13780	13780	0
175	20241024	172500	81756420	13780	13780	13780	13780	0
176	20241024	172400	81756420	13780	13780	13780	13780	0
177	20241024	172300	81756420	13780	13780	13780	13780	0
178	20241024	172200	81756420	13780	13780	13780	13780	0
179	20241024	172100	81756420	13780	13780	13780	13780	0
180	20241024	172000	81756420	13780	13780	13780	13780	0
181	20241024	171900	81756420	13780	13780	13780	13780	0
182	20241024	171800	81756420	13780	13780	13780	13780	144
183	20241024	171700	81756420	13780	13780	13780	13780	0
184	20241024	171600	81756420	13780	13780	13780	13780	0
185	20241024	171500	81756420	13780	13780	13780	13780	0
186	20241024	171400	81756420	13780	13780	13780	13780	0
187	20241024	171300	81756420	13780	13780	13780	13780	0
188	20241024	171200	81756420	13780	13780	13780	13780	0
189	20241024	171100	81756420	13780	13780	13780	13780	0
190	20241024	171000	81756420	13780	13780	13780	13780	0
191	20241024	170900	81756420	13780	13780	13780	13780	0
192	20241024	170800	81756420	13780	13780	13780	13780	0
193	20241024	170700	81756420	13780	13780	13780	13780	0
194	20241024	170600	81756420	13780	13780	13780	13780	0
195	20241024	170500	81756420	13780	13780	13780	13780	0
196	20241024	170400	81756420	13780	13780	13780	13780	0
197	20241024	170300	81756420	13780	13780	13780	13780	0
198	20241024	170200	81756420	13780	13780	13780	13780	0
199	20241024	170100	81756420	13780	13780	13780	13780	0
200	20241024	170000	81756420	13780	13780	13780	13780	0
201	20241024	165900	81756420	13780	13780	13780	13780	0
202	20241024	165800	81756420	13780	13780	13780	13780	0
203	20241024	165700	81756420	13780	13780	13780	13780	0
204	20241024	165600	81756420	13780	13780	13780	13780	0
205	20241024	165500	81756420	13780	13780	13780	13780	0
206	20241024	165400	81756420	13780	13780	13780	13780	0
207	20241024	165300	81756420	13780	13780	13780	13780	0
208	20241024	165200	81756420	13780	13780	13780	13780	0
209	20241024	165100	81756420	13780	13780	13780	13780	0
210	20241024	165000	81756420	13780	13780	13780	13780	0
211	20241024	164900	81756420	13780	13780	13780	13780	0
212	20241024	164800	81756420	13780	13780	13780	13780	144
213	20241024	164700	81756420	13780	13780	13780	13780	0
214	20241024	164600	81756420	13780	13780	13780	13780	0
215	20241024	164500	81756420	13780	13780	13780	13780	0
216	20241024	164400	81756420	13780	13780	13780	13780	0
217	20241024	164300	81756420	13780	13780	13780	13780	0
218	20241024	164200	81756420	13780	13780	13780	13780	0
219	20241024	164100	81756420	13780	13780	13780	13780	0
220	20241024	164000	81756420	13780	13780	13780	13780	0
221	20241024	163900	81756420	13780	13780	13780	13780	0
222	20241024	163800	81756420	13780	13780	13780	13780	0
223	20241024	163700	81756420	13780	13780	13780	13780	0
224	20241024	163600	81756420	13780	13780	13780	13780	0
225	20241024	163500	81756420	13780	13780	13780	13780	0
226	20241024	163400	81756420	13780	13780	13780	13780	0
227	20241024	163300	81756420	13780	13780	13780	13780	0
228	20241024	163200	81756420	13780	13780	13780	13780	0
229	20241024	163100	81756420	13780	13780	13780	13780	0
230	20241024	163000	81756420	13780	13780	13780	13780	0
231	20241024	162900	81756420	13780	13780	13780	13780	0
232	20241024	162800	81756420	13780	13780	13780	13780	0
233	20241024	162700	81756420	13780	13780	13780	13780	0
234	20241024	162600	81756420	13780	13780	13780	13780	0
235	20241024	162500	81756420	13780	13780	13780	13780	0
236	20241024	162400	81756420	13780	13780	13780	13780	0
237	20241024	162300	81756420	13780	13780	13780	13780	0
238	20241024	162200	81756420	13780	13780	13780	13780	0
239	20241024	162100	81756420	13780	13780	13780	13780	0
240	20241024	162000	81756420	13780	13780	13780	13780	0
241	20241024	161900	81756420	13780	13780	13780	13780	0
242	20241024	161800	81756420	13780	13780	13780	13780	144
243	20241024	161700	81756420	13780	13780	13780	13780	0
244	20241024	161600	81756420	13780	13780	13780	13780	0
245	20241024	161500	81756420	13780	13780	13780	13780	0
246	20241024	161400	81756420	13780	13780	13780	13780	0
247	20241024	161300	81756420	13780	13780	13780	13780	0
248	20241024	161200	81756420	13780	13780	13780	13780	0
249	20241024	161100	81756420	13780	13780	13780	13780	0
250	20241024	161000	81756420	13780	13780	13780	13780	0
251	20241024	160900	81756420	13780	13780	13780	13780	0
252	20241024	160800	81756420	13780	13780	13780	13780	0
253	20241024	160700	81756420	13780	13780	13780	13780	0
254	20241024	160600	81756420	13780	13780	13780	13780	0
255	20241024	160500	81756420	13780	13780	13780	13780	0
256	20241024	160400	81756420	13780	13780	13780	13780	0
257	20241024	160300	81756420	13780	13780	13780	13780	0
258	20241024	160200	81756420	13780	13780	13780	13780	0
259	20241024	160100	81756420	13780	13780	13780	13780	0
260	20241024	160000	81756420	13780	13780	13780	13780	0
261	20241024	155900	81756420	13780	13780	13780	13780	0
262	20241024	155800	81756420	13780	13780	13780	13780	0
263	20241024	155700	81756420	13780	13780	13780	13780	0
264	20241024	155600	81756420	13780	13780	13780	13780	0
265	20241024	155500	81756420	13780	13780	13780	13780	0
266	20241024	155400	81756420	13780	13780	13780	13780	0
267	20241024	155300	81756420	13780	13780	13780	13780	0
268	20241024	155200	81756420	13780	13780	13780	13780	0
269	20241024	155100	81756420	13780	13780	13780	13780	0
270	20241024	155000	81756420	13780	13780	13780	13780	0
271	20241024	154900	81756420	13780	13780	13780	13780	0
272	20241024	154800	81756420	13780	13780	13780	13780	144
273	20241024	154700	81756420	13780	13780	13780	13780	0
274	20241024	154600	81756420	13780	13780	13780	13780	0
275	20241024	154500	81756420	13780	13780	13780	13780	0
276	20241024	154400	81756420	13780	13780	13780	13780	0
277	20241024	154300	81756420	13780	13780	13780	13780	0
278	20241024	154200	81756420	13780	13780	13780	13780	0
279	20241024	154100	81756420	13780	13780	13780	13780	0
280	20241024	154000	81756420	13780	13780	13780	13780	0
281	20241024	153900	81756420	13780	13780	13780	13780	0
282	20241024	153800	81756420	13780	13780	13780	13780	0
283	20241024	153700	81756420	13780	13780	13780	13780	0
284	20241024	153600	81756420	13780	13780	13780	13780	0
285	20241024	153500	81756420	13780	13780	13780	13780	0
286	20241024	153400	81756420	13780	13780	13780	13780	0
287	20241024	153300	81756420	13780	13780	13780	13780	0
288	20241024	153200	81756420	13780	13780	13780	13780	0
289	20241024	153100	81756420	13780	13780	13780	13780	0
290	20241024	153000	81756420	13780	13780	13780	13780	144
291	20241024	152900	79772100	13840	13840	13840	13840	0
292	20241024	152800	79772100	13840	13840	13840	13840	0
293	20241024	152700	79772100	13840	13840	13840	13840	0
294	20241024	152600	79772100	13840	13840	13840	13840	0
295	20241024	152500	79772100	13840	13840	13840	13840	0
296	20241024	152400	79772100	13840	13840	13840	13840	0
297	20241024	152300	79772100	13840	13840	13840	13840	0
298	20241024	152200	79772100	13840	13840	13840	13840	0
299	20241024	152100	79772100	13840	13840	13840	13840	0
300	20241024	152000	79772100	13840	13840	13840	13840	0
301	20241024	151900	79772100	13840	13840	13840	13840	2
302	20241024	151800	79744420	13760	13760	13760	13760	0
303	20241024	151700	79744420	13760	13760	13760	13760	0
304	20241024	151600	79744420	13760	13760	13760	13760	0
305	20241024	151500	79744420	13760	13760	13760	13760	0
306	20241024	151400	79744420	13760	13760	13760	13760	0
307	20241024	151300	79744420	13760	13760	13760	13760	0
308	20241024	151200	79744420	13760	13760	13760	13760	0
309	20241024	151100	79744420	13760	13760	13760	13760	1
310	20241024	151000	79730660	13760	13760	13760	13760	1
311	20241024	150900	79716900	13840	13840	13840	13840	0
312	20241024	150800	79716900	13840	13840	13840	13840	6
313	20241024	150700	79633860	13840	13810	13840	13810	20
314	20241024	150600	79357440	13760	13760	13760	13760	0
315	20241024	150500	79357440	13760	13760	13760	13760	20
316	20241024	150400	79082240	13770	13770	13770	13770	110
317	20241024	150300	77567540	13770	13770	13770	13770	0
318	20241024	150200	77567540	13770	13770	13770	13770	9
319	20241024	150100	77443610	13780	13780	13780	13780	69
320	20241024	150000	76492790	13780	13780	13780	13780	0
321	20241024	145900	76492790	13780	13780	13780	13780	0
322	20241024	145800	76492790	13780	13780	13780	13780	0
323	20241024	145700	76492790	13780	13780	13780	13780	0
324	20241024	145600	76492790	13780	13780	13780	13780	0
325	20241024	145500	76492790	13780	13780	13780	13780	0
326	20241024	145400	76492790	13780	13780	13780	13780	0
327	20241024	145300	76492790	13780	13780	13780	13780	0
328	20241024	145200	76492790	13780	13790	13790	13780	133
329	20241024	145100	74659840	13840	13840	13840	13840	0
330	20241024	145000	74659840	13840	13850	13850	13840	3
331	20241024	144900	74618300	13840	13840	13840	13840	0
332	20241024	144800	74618300	13840	13840	13840	13840	0
333	20241024	144700	74618300	13840	13840	13840	13840	0
334	20241024	144600	74618300	13840	13840	13840	13840	0
335	20241024	144500	74618300	13840	13840	13840	13840	0
336	20241024	144400	74618300	13840	13840	13840	13840	24
337	20241024	144300	74286140	13840	13820	13840	13820	75
338	20241024	144200	73248620	13790	13790	13790	13790	0
339	20241024	144100	73248620	13790	13790	13790	13790	0
340	20241024	144000	73248620	13790	13790	13790	13790	0
341	20241024	143900	73248620	13790	13790	13790	13790	0
342	20241024	143800	73248620	13790	13790	13790	13790	0
343	20241024	143700	73248620	13790	13790	13790	13790	0
344	20241024	143600	73248620	13790	13790	13790	13790	1
345	20241024	143500	73234830	13800	13800	13800	13800	0
346	20241024	143400	73234830	13800	13790	13800	13790	21
347	20241024	143300	72945170	13800	13800	13800	13800	0
348	20241024	143200	72945170	13800	13800	13800	13800	0
349	20241024	143100	72945170	13800	13800	13800	13800	0
350	20241024	143000	72945170	13800	13800	13800	13800	0
351	20241024	142900	72945170	13800	13800	13800	13800	0
352	20241024	142800	72945170	13800	13810	13810	13800	34
353	20241024	142700	72475960	13800	13800	13800	13800	0
354	20241024	142600	72475960	13800	13800	13800	13800	0
355	20241024	142500	72475960	13800	13800	13800	13800	0
356	20241024	142400	72475960	13800	13800	13800	13800	0
357	20241024	142300	72475960	13800	13800	13800	13800	0
358	20241024	142200	72475960	13800	13800	13800	13800	0
359	20241024	142100	72475960	13800	13800	13800	13800	0
360	20241024	142000	72475960	13800	13800	13800	13800	0
361	20241024	141900	72475960	13800	13800	13800	13800	0
362	20241024	141800	72475960	13800	13800	13800	13800	0
363	20241024	141700	72475960	13800	13800	13800	13800	0
364	20241024	141600	72475960	13800	13800	13800	13800	0
365	20241024	141500	72475960	13800	13800	13800	13800	0
366	20241024	141400	72475960	13800	13800	13800	13800	0
367	20241024	141300	72475960	13800	13800	13800	13800	0
368	20241024	141200	72475960	13800	13800	13800	13800	0
369	20241024	141100	72475960	13800	13800	13800	13800	0
370	20241024	141000	72475960	13800	13800	13800	13800	0
371	20241024	140900	72475960	13800	13800	13800	13800	0
372	20241024	140800	72475960	13800	13810	13810	13800	5
373	20241024	140700	72406950	13800	13800	13800	13800	0
374	20241024	140600	72406950	13800	13800	13800	13800	0
375	20241024	140500	72406950	13800	13800	13800	13800	0
376	20241024	140400	72406950	13800	13800	13800	13800	0
377	20241024	140300	72406950	13800	13800	13800	13800	0
378	20241024	140200	72406950	13800	13800	13800	13800	0
379	20241024	140100	72406950	13800	13800	13800	13800	0
380	20241024	140000	72406950	13800	13800	13800	13800	0
381	20241024	135900	72406950	13800	13800	13800	13800	0
382	20241024	135800	72406950	13800	13800	13800	13800	10
383	20241024	135700	72268950	13800	13800	13800	13800	0
384	20241024	135600	72268950	13800	13800	13800	13800	0
385	20241024	135500	72268950	13800	13800	13800	13800	0
386	20241024	135400	72268950	13800	13800	13800	13800	0
387	20241024	135300	72268950	13800	13800	13800	13800	0
388	20241024	135200	72268950	13800	13800	13800	13800	0
389	20241024	135100	72268950	13800	13800	13800	13800	0
390	20241024	135000	72268950	13800	13800	13800	13800	0
391	20241024	134900	72268950	13800	13800	13800	13800	0
392	20241024	134800	72268950	13800	13800	13800	13800	0
393	20241024	134700	72268950	13800	13800	13800	13800	0
394	20241024	134600	72268950	13800	13800	13800	13800	6
395	20241024	134500	72186150	13800	13800	13800	13800	0
396	20241024	134400	72186150	13800	13800	13800	13800	0
397	20241024	134300	72186150	13800	13800	13800	13800	12
398	20241024	134200	72020550	13800	13800	13800	13800	0
399	20241024	134100	72020550	13800	13800	13800	13800	1
400	20241024	134000	72006750	13850	13850	13850	13850	0
401	20241024	133900	72006750	13850	13850	13850	13850	0
402	20241024	133800	72006750	13850	13850	13850	13850	0
403	20241024	133700	72006750	13850	13850	13850	13850	0
404	20241024	133600	72006750	13850	13850	13850	13850	0
405	20241024	133500	72006750	13850	13850	13850	13850	0
406	20241024	133400	72006750	13850	13850	13850	13850	0
407	20241024	133300	72006750	13850	13840	13850	13840	6
408	20241024	133200	71923690	13770	13770	13770	13770	0
409	20241024	133100	71923690	13770	13770	13770	13770	0
410	20241024	133000	71923690	13770	13770	13770	13770	36
411	20241024	132900	71427970	13770	13770	13770	13770	0
412	20241024	132800	71427970	13770	13770	13770	13770	55
413	20241024	132700	70670620	13780	13780	13780	13780	25
414	20241024	132600	70326120	13790	13790	13790	13790	0
415	20241024	132500	70326120	13790	13820	13820	13790	319
416	20241024	132400	65924150	13830	13830	13830	13830	0
417	20241024	132300	65924150	13830	13840	13840	13830	128
418	20241024	132200	64152910	13840	13840	13840	13840	0
419	20241024	132100	64152910	13840	13840	13840	13840	0
420	20241024	132000	64152910	13840	13840	13840	13840	100
421	20241024	131900	62768910	13840	13840	13840	13840	0
422	20241024	131800	62768910	13840	13990	14000	13840	123
423	20241024	131700	61048710	13860	13860	13860	13860	0
424	20241024	131600	61048710	13860	13860	13860	13860	1
425	20241024	131500	61034850	13990	13990	13990	13990	40
426	20241024	131400	60475250	14000	13980	14000	13980	21
427	20241024	131300	60181650	14000	13990	14000	13990	20
428	20241024	131200	59901750	14000	13940	14000	13940	300
429	20241024	131100	55708810	13940	13930	13940	13930	200
430	20241024	131000	52921810	13940	13940	13940	13940	0
431	20241024	130900	52921810	13940	13940	13940	13940	0
432	20241024	130800	52921810	13940	13940	13940	13940	0
433	20241024	130700	52921810	13940	13940	13940	13940	0
434	20241024	130600	52921810	13940	13940	13940	13940	0
435	20241024	130500	52921810	13940	13940	13940	13940	0
436	20241024	130400	52921810	13940	13930	13940	13930	32
437	20241024	130300	52476030	13930	13930	13930	13930	0
438	20241024	130200	52476030	13930	13930	13930	13930	100
439	20241024	130100	51083030	13930	13930	13930	13930	0
440	20241024	130000	51083030	13930	13930	13930	13930	1
441	20241024	125900	51069100	13940	13940	13940	13940	0
442	20241024	125800	51069100	13940	13900	13940	13900	155
443	20241024	125700	48911640	13900	13850	13900	13850	244
444	20241024	125600	45522370	13790	13790	13790	13790	1
445	20241024	125500	45508580	13780	13780	13780	13780	0
446	20241024	125400	45508580	13780	13780	13780	13780	0
447	20241024	125300	45508580	13780	13870	13870	13780	300
448	20241024	125200	41371400	13940	13940	13940	13940	0
449	20241024	125100	41371400	13940	13940	13940	13940	0
450	20241024	125000	41371400	13940	13940	13940	13940	0
451	20241024	124900	41371400	13940	13880	13940	13870	72
452	20241024	124800	40372090	13900	13900	13900	13900	0
453	20241024	124700	40372090	13900	13900	13900	13900	0
454	20241024	124600	40372090	13900	13940	13940	13900	9
455	20241024	124500	40246950	13960	13960	13960	13960	0
456	20241024	124400	40246950	13960	13890	13960	13890	80
457	20241024	124300	39132960	13820	13820	13820	13820	0
458	20241024	124200	39132960	13820	13820	13820	13820	0
459	20241024	124100	39132960	13820	13820	13820	13820	0
460	20241024	124000	39132960	13820	13820	13820	13820	0
461	20241024	123900	39132960	13820	13820	13820	13820	0
462	20241024	123800	39132960	13820	13820	13820	13820	0
463	20241024	123700	39132960	13820	13820	13820	13820	0
464	20241024	123600	39132960	13820	13820	13820	13820	0
465	20241024	123500	39132960	13820	13820	13820	13820	0
466	20241024	123400	39132960	13820	13820	13820	13820	0
467	20241024	123300	39132960	13820	13820	13820	13820	0
468	20241024	123200	39132960	13820	13820	13820	13820	0
469	20241024	123100	39132960	13820	13820	13820	13820	0
470	20241024	123000	39132960	13820	13820	13820	13820	0
471	20241024	122900	39132960	13820	13820	13820	13820	0
472	20241024	122800	39132960	13820	13820	13820	13820	0
473	20241024	122700	39132960	13820	13820	13820	13820	0
474	20241024	122600	39132960	13820	13820	13820	13820	0
475	20241024	122500	39132960	13820	13820	13820	13820	0
476	20241024	122400	39132960	13820	13820	13820	13820	0
477	20241024	122300	39132960	13820	13820	13820	13820	0
478	20241024	122200	39132960	13820	13820	13820	13820	0
479	20241024	122100	39132960	13820	13820	13820	13820	0
480	20241024	122000	39132960	13820	13820	13820	13820	0
481	20241024	121900	39132960	13820	13820	13820	13820	0
482	20241024	121800	39132960	13820	13820	13820	13820	0
483	20241024	121700	39132960	13820	13820	13820	13820	0
484	20241024	121600	39132960	13820	13840	13840	13820	50
485	20241024	121500	38441610	13820	13820	13820	13820	0
486	20241024	121400	38441610	13820	13820	13820	13820	0
487	20241024	121300	38441610	13820	13820	13820	13820	0
488	20241024	121200	38441610	13820	13820	13820	13820	0
489	20241024	121100	38441610	13820	13820	13820	13820	0
490	20241024	121000	38441610	13820	13820	13820	13820	0
491	20241024	120900	38441610	13820	13820	13820	13820	0
492	20241024	120800	38441610	13820	13820	13820	13820	0
493	20241024	120700	38441610	13820	13820	13820	13820	0
494	20241024	120600	38441610	13820	13820	13820	13820	0
495	20241024	120500	38441610	13820	13820	13820	13820	0
496	20241024	120400	38441610	13820	13820	13820	13820	0
497	20241024	120300	38441610	13820	13820	13820	13820	0
498	20241024	120200	38441610	13820	13820	13820	13820	0
499	20241024	120100	38441610	13820	13820	13820	13820	0
500	20241024	120000	38441610	13820	13820	13820	13820	0
501	20241024	115900	38441610	13820	13820	13820	13820	0
502	20241024	115800	38441610	13820	13820	13820	13820	0
503	20241024	115700	38441610	13820	13820	13820	13820	0
504	20241024	115600	38441610	13820	13820	13820	13820	0
505	20241024	115500	38441610	13820	13820	13820	13820	1
506	20241024	115400	38427790	13920	13920	13920	13920	0
507	20241024	115300	38427790	13920	13920	13920	13920	0
508	20241024	115200	38427790	13920	13920	13920	13920	0
509	20241024	115100	38427790	13920	13920	13920	13920	0
510	20241024	115000	38427790	13920	13920	13920	13920	0
511	20241024	114900	38427790	13920	13920	13920	13920	0
512	20241024	114800	38427790	13920	13920	13920	13920	10
513	20241024	114700	38288590	13920	13920	13920	13920	0
514	20241024	114600	38288590	13920	13920	13920	13920	0
515	20241024	114500	38288590	13920	13920	13920	13920	0
516	20241024	114400	38288590	13920	13920	13920	13920	0
517	20241024	114300	38288590	13920	13860	13920	13860	60
518	20241024	114200	37455370	13860	13860	13860	13860	0
519	20241024	114100	37455370	13860	13860	13860	13860	0
520	20241024	114000	37455370	13860	13860	13860	13860	1
521	20241024	113900	37441510	13850	13850	13850	13850	0
522	20241024	113800	37441510	13850	13850	13850	13850	0
523	20241024	113700	37441510	13850	13850	13850	13850	0
524	20241024	113600	37441510	13850	13850	13850	13850	3
525	20241024	113500	37399960	13860	13850	13860	13850	4
526	20241024	113400	37344550	13850	13850	13850	13850	0
527	20241024	113300	37344550	13850	13850	13850	13850	0
528	20241024	113200	37344550	13850	13810	13850	13810	76
529	20241024	113100	36293370	13730	13730	13730	13730	0
530	20241024	113000	36293370	13730	13730	13730	13730	0
531	20241024	112900	36293370	13730	13730	13730	13730	0
532	20241024	112800	36293370	13730	13730	13730	13730	0
533	20241024	112700	36293370	13730	13730	13730	13730	0
534	20241024	112600	36293370	13730	13730	13730	13730	0
535	20241024	112500	36293370	13730	13730	13730	13730	0
536	20241024	112400	36293370	13730	13730	13730	13730	0
537	20241024	112300	36293370	13730	13730	13730	13730	0
538	20241024	112200	36293370	13730	13730	13730	13730	0
539	20241024	112100	36293370	13730	13730	13730	13730	5
540	20241024	112000	36224720	13730	13730	13730	13730	0
541	20241024	111900	36224720	13730	13730	13730	13730	0
542	20241024	111800	36224720	13730	13730	13730	13730	0
543	20241024	111700	36224720	13730	13770	13770	13730	45
544	20241024	111600	35606830	13960	13780	13960	13780	88
545	20241024	111500	34394010	13790	14030	14030	13790	125
546	20241024	111400	32649800	14030	13990	14040	13980	44
547	20241024	111300	32034250	13990	13840	14040	13840	238
548	20241024	111200	28710310	13770	13840	13840	13770	102
549	20241024	111100	27298770	13750	13740	13750	13740	14
550	20241024	111000	27106310	13740	13740	13740	13740	66
551	20241024	110900	26199470	13730	13730	13730	13730	0
552	20241024	110800	26199470	13730	13730	13730	13730	119
553	20241024	110700	24565600	13660	13660	13660	13660	0
554	20241024	110600	24565600	13660	13660	13660	13660	0
555	20241024	110500	24565600	13660	13660	13660	13660	0
556	20241024	110400	24565600	13660	13660	13660	13660	0
557	20241024	110300	24565600	13660	13660	13660	13660	0
558	20241024	110200	24565600	13660	13660	13660	13660	0
559	20241024	110100	24565600	13660	13660	13660	13660	0
560	20241024	110000	24565600	13660	13660	13660	13660	0
561	20241024	105900	24565600	13660	13660	13660	13660	0
562	20241024	105800	24565600	13660	13660	13660	13660	0
563	20241024	105700	24565600	13660	13660	13660	13660	0
564	20241024	105600	24565600	13660	13660	13660	13660	0
565	20241024	105500	24565600	13660	13660	13660	13660	0
566	20241024	105400	24565600	13660	13660	13660	13660	0
567	20241024	105300	24565600	13660	13660	13660	13660	0
568	20241024	105200	24565600	13660	13660	13660	13660	0
569	20241024	105100	24565600	13660	13660	13660	13660	0
570	20241024	105000	24565600	13660	13660	13660	13660	0
571	20241024	104900	24565600	13660	13660	13660	13660	0
572	20241024	104800	24565600	13660	13660	13660	13660	0
573	20241024	104700	24565600	13660	13660	13660	13660	0
574	20241024	104600	24565600	13660	13660	13660	13660	0
575	20241024	104500	24565600	13660	13660	13660	13660	0
576	20241024	104400	24565600	13660	13660	13660	13660	5
577	20241024	104300	24497300	13640	13640	13640	13640	0
578	20241024	104200	24497300	13640	13640	13640	13640	0
579	20241024	104100	24497300	13640	13640	13640	13640	0
580	20241024	104000	24497300	13640	13640	13640	13640	0
581	20241024	103900	24497300	13640	13640	13640	13640	0
582	20241024	103800	24497300	13640	13640	13640	13640	0
583	20241024	103700	24497300	13640	13640	13640	13640	0
584	20241024	103600	24497300	13640	13640	13640	13640	0
585	20241024	103500	24497300	13640	13640	13640	13640	0
586	20241024	103400	24497300	13640	13640	13640	13640	0
587	20241024	103300	24497300	13640	13640	13640	13640	0
588	20241024	103200	24497300	13640	13640	13640	13640	0
589	20241024	103100	24497300	13640	13640	13640	13640	0
590	20241024	103000	24497300	13640	13640	13640	13640	0
591	20241024	102900	24497300	13640	13640	13640	13640	0
592	20241024	102800	24497300	13640	13640	13640	13640	0
593	20241024	102700	24497300	13640	13640	13640	13640	0
594	20241024	102600	24497300	13640	13640	13640	13640	0
595	20241024	102500	24497300	13640	13640	13640	13640	0
596	20241024	102400	24497300	13640	13640	13640	13640	0
597	20241024	102300	24497300	13640	13640	13640	13640	0
598	20241024	102200	24497300	13640	13640	13640	13640	0
599	20241024	102100	24497300	13640	13640	13640	13640	0
600	20241024	102000	24497300	13640	13640	13640	13640	0
601	20241024	101900	24497300	13640	13640	13640	13640	0
602	20241024	101800	24497300	13640	13640	13640	13640	0
603	20241024	101700	24497300	13640	13640	13640	13640	0
604	20241024	101600	24497300	13640	13640	13640	13640	0
605	20241024	101500	24497300	13640	13640	13640	13640	0
606	20241024	101400	24497300	13640	13640	13640	13640	0
607	20241024	101300	24497300	13640	13640	13640	13640	0
608	20241024	101200	24497300	13640	13660	13660	13640	550
609	20241024	101100	16991080	13660	13660	13660	13660	0
610	20241024	101000	16991080	13660	13660	13660	13660	0
611	20241024	100900	16991080	13660	13660	13660	13660	0
612	20241024	100800	16991080	13660	13670	13670	13660	24
613	20241024	100700	16663140	13660	13660	13660	13660	0
614	20241024	100600	16663140	13660	13660	13660	13660	0
615	20241024	100500	16663140	13660	13660	13660	13660	0
616	20241024	100400	16663140	13660	13660	13660	13660	0
617	20241024	100300	16663140	13660	13660	13660	13660	0
618	20241024	100200	16663140	13660	13660	13660	13660	0
619	20241024	100100	16663140	13660	13660	13660	13660	0
620	20241024	100000	16663140	13660	13660	13660	13660	0
621	20241024	095900	16663140	13660	13660	13660	13660	0
622	20241024	095800	16663140	13660	13660	13660	13660	0
623	20241024	095700	16663140	13660	13660	13660	13660	0
624	20241024	095600	16663140	13660	13660	13660	13660	0
625	20241024	095500	16663140	13660	13660	13660	13660	0
626	20241024	095400	16663140	13660	13660	13660	13660	0
627	20241024	095300	16663140	13660	13660	13660	13660	0
628	20241024	095200	16663140	13660	13660	13660	13660	0
629	20241024	095100	16663140	13660	13660	13660	13660	0
630	20241024	095000	16663140	13660	13720	13720	13660	6
631	20241024	094900	16581120	13730	13730	13730	13730	8
632	20241024	094800	16471280	13730	13730	13730	13730	0
633	20241024	094700	16471280	13730	13730	13730	13730	0
634	20241024	094600	16471280	13730	13730	13730	13730	4
635	20241024	094500	16416360	13730	13730	13730	13730	0
636	20241024	094400	16416360	13730	13730	13730	13730	0
637	20241024	094300	16416360	13730	13730	13730	13730	0
638	20241024	094200	16416360	13730	13730	13730	13730	1
639	20241024	094100	16402630	13730	13730	13730	13680	16
640	20241024	094000	16183000	13740	13740	13740	13740	0
641	20241024	093900	16183000	13740	13740	13740	13740	0
642	20241024	093800	16183000	13740	13740	13740	13740	0
643	20241024	093700	16183000	13740	13740	13740	13740	0
644	20241024	093600	16183000	13740	13740	13740	13740	0
645	20241024	093500	16183000	13740	13740	13740	13740	0
646	20241024	093400	16183000	13740	13740	13740	13740	0
647	20241024	093300	16183000	13740	13740	13740	13740	0
648	20241024	093200	16183000	13740	13740	13740	13740	0
649	20241024	093100	16183000	13740	13740	13740	13740	0
650	20241024	093000	16183000	13740	13740	13740	13740	200
651	20241024	092900	13435000	13740	13740	13740	13740	0
652	20241024	092800	13435000	13740	13740	13740	13740	0
653	20241024	092700	13435000	13740	13740	13740	13740	1
654	20241024	092600	13421260	13740	13740	13740	13740	0
655	20241024	092500	13421260	13740	13740	13740	13740	0
656	20241024	092400	13421260	13740	13740	13740	13740	1
657	20241024	092300	13407520	13640	13640	13640	13640	0
658	20241024	092200	13407520	13640	13710	13730	13640	102
659	20241024	092100	12007640	13620	13620	13620	13620	0
660	20241024	092000	12007640	13620	13620	13620	13620	0
661	20241024	091900	12007640	13620	13620	13620	13620	0
662	20241024	091800	12007640	13620	13620	13620	13620	0
663	20241024	091700	12007640	13620	13620	13620	13620	0
664	20241024	091600	12007640	13620	13620	13620	13620	1
665	20241024	091500	11994020	13620	13620	13620	13620	0
666	20241024	091400	11994020	13620	13620	13620	13620	30
667	20241024	091300	11585420	13620	13620	13620	13620	0
668	20241024	091200	11585420	13620	13620	13620	13620	0
669	20241024	091100	11585420	13620	13620	13620	13620	33
670	20241024	091000	11135960	13610	13610	13610	13610	0
671	20241024	090900	11135960	13610	13610	13610	13610	0
672	20241024	090800	11135960	13610	13610	13610	13610	0
673	20241024	090700	11135960	13610	13630	13630	13610	69
674	20241024	090600	10196650	13630	13630	13630	13630	0
675	20241024	090500	10196650	13630	13630	13630	13630	0
676	20241024	090400	10196650	13630	13630	13630	13630	0
677	20241024	090300	10196650	13630	13630	13630	13630	0
678	20241024	090200	10196650	13630	13630	13630	13630	0
679	20241024	090100	10196650	13630	13630	13630	13630	13
680	20241024	090000	10019460	13610	13610	13620	13610	736