KissMeData/049960/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193300	429334630	13600	13600	13600	13600	1637
3	20241022	193200	429334630	13600	13600	13600	13600	0
4	20241022	193100	429334630	13600	13600	13600	13600	0
5	20241022	193000	429334630	13600	13600	13600	13600	0
6	20241022	192900	429334630	13600	13600	13600	13600	0
7	20241022	192800	429334630	13600	13600	13600	13600	0
8	20241022	192700	429334630	13600	13600	13600	13600	0
9	20241022	192600	429334630	13600	13600	13600	13600	0
10	20241022	192500	429334630	13600	13600	13600	13600	0
11	20241022	192400	429334630	13600	13600	13600	13600	0
12	20241022	192300	429334630	13600	13600	13600	13600	0
13	20241022	192200	429334630	13600	13600	13600	13600	0
14	20241022	192100	429334630	13600	13600	13600	13600	0
15	20241022	192000	429334630	13600	13600	13600	13600	0
16	20241022	191900	429334630	13600	13600	13600	13600	0
17	20241022	191800	429334630	13600	13600	13600	13600	0
18	20241022	191700	429334630	13600	13600	13600	13600	0
19	20241022	191600	429334630	13600	13600	13600	13600	0
20	20241022	191500	429334630	13600	13600	13600	13600	0
21	20241022	191400	429334630	13600	13600	13600	13600	0
22	20241022	191300	429334630	13600	13600	13600	13600	0
23	20241022	191200	429334630	13600	13600	13600	13600	0
24	20241022	191100	429334630	13600	13600	13600	13600	0
25	20241022	191000	429334630	13600	13600	13600	13600	0
26	20241022	190900	429334630	13600	13600	13600	13600	0
27	20241022	190800	429334630	13600	13600	13600	13600	0
28	20241022	190700	429334630	13600	13600	13600	13600	0
29	20241022	190600	429334630	13600	13600	13600	13600	0
30	20241022	190500	429334630	13600	13600	13600	13600	0
31	20241022	190400	429334630	13600	13600	13600	13600	0
32	20241022	190300	429334630	13600	13600	13600	13600	1637
33	20241022	190200	429334630	13600	13600	13600	13600	0
34	20241022	190100	429334630	13600	13600	13600	13600	0
35	20241022	190000	429334630	13600	13600	13600	13600	0
36	20241022	185900	429334630	13600	13600	13600	13600	0
37	20241022	185800	429334630	13600	13600	13600	13600	0
38	20241022	185700	429334630	13600	13600	13600	13600	0
39	20241022	185600	429334630	13600	13600	13600	13600	0
40	20241022	185500	429334630	13600	13600	13600	13600	0
41	20241022	185400	429334630	13600	13600	13600	13600	0
42	20241022	185300	429334630	13600	13600	13600	13600	0
43	20241022	185200	429334630	13600	13600	13600	13600	0
44	20241022	185100	429334630	13600	13600	13600	13600	0
45	20241022	185000	429334630	13600	13600	13600	13600	0
46	20241022	184900	429334630	13600	13600	13600	13600	0
47	20241022	184800	429334630	13600	13600	13600	13600	0
48	20241022	184700	429334630	13600	13600	13600	13600	0
49	20241022	184600	429334630	13600	13600	13600	13600	0
50	20241022	184500	429334630	13600	13600	13600	13600	0
51	20241022	184400	429334630	13600	13600	13600	13600	0
52	20241022	184300	429334630	13600	13600	13600	13600	0
53	20241022	184200	429334630	13600	13600	13600	13600	0
54	20241022	184100	429334630	13600	13600	13600	13600	0
55	20241022	184000	429334630	13600	13600	13600	13600	0
56	20241022	183900	429334630	13600	13600	13600	13600	0
57	20241022	183800	429334630	13600	13600	13600	13600	0
58	20241022	183700	429334630	13600	13600	13600	13600	0
59	20241022	183600	429334630	13600	13600	13600	13600	0
60	20241022	183500	429334630	13600	13600	13600	13600	0
61	20241022	183400	429334630	13600	13600	13600	13600	0
62	20241022	183300	429334630	13600	13600	13600	13600	1637
63	20241022	183200	429334630	13600	13600	13600	13600	0
64	20241022	183100	429334630	13600	13600	13600	13600	0
65	20241022	183000	429334630	13600	13600	13600	13600	0
66	20241022	182900	429334630	13600	13600	13600	13600	0
67	20241022	182800	429334630	13600	13600	13600	13600	0
68	20241022	182700	429334630	13600	13600	13600	13600	0
69	20241022	182600	429334630	13600	13600	13600	13600	0
70	20241022	182500	429334630	13600	13600	13600	13600	0
71	20241022	182400	429334630	13600	13600	13600	13600	0
72	20241022	182300	429334630	13600	13600	13600	13600	0
73	20241022	182200	429334630	13600	13600	13600	13600	0
74	20241022	182100	429334630	13600	13600	13600	13600	0
75	20241022	182000	429334630	13600	13600	13600	13600	0
76	20241022	181900	429334630	13600	13600	13600	13600	0
77	20241022	181800	429334630	13600	13600	13600	13600	0
78	20241022	181700	429334630	13600	13600	13600	13600	0
79	20241022	181600	429334630	13600	13600	13600	13600	0
80	20241022	181500	429334630	13600	13600	13600	13600	0
81	20241022	181400	429334630	13600	13600	13600	13600	0
82	20241022	181300	429334630	13600	13600	13600	13600	0
83	20241022	181200	429334630	13600	13600	13600	13600	0
84	20241022	181100	429334630	13600	13600	13600	13600	0
85	20241022	181000	429334630	13600	13600	13600	13600	0
86	20241022	180900	429334630	13600	13600	13600	13600	0
87	20241022	180800	429334630	13600	13600	13600	13600	0
88	20241022	180700	429334630	13600	13600	13600	13600	0
89	20241022	180600	429334630	13600	13600	13600	13600	0
90	20241022	180500	429334630	13600	13600	13600	13600	0
91	20241022	180400	429334630	13600	13600	13600	13600	0
92	20241022	180300	429334630	13600	13600	13600	13600	1637
93	20241022	180200	429334630	13600	13600	13600	13600	0
94	20241022	180100	429334630	13600	13600	13600	13600	0
95	20241022	180000	429334630	13600	13600	13600	13600	0
96	20241022	175900	429334630	13600	13600	13600	13600	0
97	20241022	175800	429334630	13600	13600	13600	13600	0
98	20241022	175700	429334630	13600	13600	13600	13600	0
99	20241022	175600	429334630	13600	13600	13600	13600	0
100	20241022	175500	429334630	13600	13600	13600	13600	0
101	20241022	175400	429334630	13600	13600	13600	13600	0
102	20241022	175300	429334630	13600	13600	13600	13600	0
103	20241022	175200	429334630	13600	13600	13600	13600	0
104	20241022	175100	429334630	13600	13600	13600	13600	0
105	20241022	175000	429334630	13600	13600	13600	13600	0
106	20241022	174900	429334630	13600	13600	13600	13600	0
107	20241022	174800	429334630	13600	13600	13600	13600	0
108	20241022	174700	429334630	13600	13600	13600	13600	0
109	20241022	174600	429334630	13600	13600	13600	13600	0
110	20241022	174500	429334630	13600	13600	13600	13600	0
111	20241022	174400	429334630	13600	13600	13600	13600	0
112	20241022	174300	429334630	13600	13600	13600	13600	0
113	20241022	174200	429334630	13600	13600	13600	13600	0
114	20241022	174100	429334630	13600	13600	13600	13600	0
115	20241022	174000	429334630	13600	13600	13600	13600	0
116	20241022	173900	429334630	13600	13600	13600	13600	0
117	20241022	173800	429334630	13600	13600	13600	13600	0
118	20241022	173700	429334630	13600	13600	13600	13600	0
119	20241022	173600	429334630	13600	13600	13600	13600	0
120	20241022	173500	429334630	13600	13600	13600	13600	0
121	20241022	173400	429334630	13600	13600	13600	13600	0
122	20241022	173300	429334630	13600	13600	13600	13600	1637
123	20241022	173200	429334630	13600	13600	13600	13600	0
124	20241022	173100	429334630	13600	13600	13600	13600	0
125	20241022	173000	429334630	13600	13600	13600	13600	0
126	20241022	172900	429334630	13600	13600	13600	13600	0
127	20241022	172800	429334630	13600	13600	13600	13600	0
128	20241022	172700	429334630	13600	13600	13600	13600	0
129	20241022	172600	429334630	13600	13600	13600	13600	0
130	20241022	172500	429334630	13600	13600	13600	13600	0
131	20241022	172400	429334630	13600	13600	13600	13600	0
132	20241022	172300	429334630	13600	13600	13600	13600	0
133	20241022	172200	429334630	13600	13600	13600	13600	0
134	20241022	172100	429334630	13600	13600	13600	13600	0
135	20241022	172000	429334630	13600	13600	13600	13600	0
136	20241022	171900	429334630	13600	13600	13600	13600	0
137	20241022	171800	429334630	13600	13600	13600	13600	0
138	20241022	171700	429334630	13600	13600	13600	13600	0
139	20241022	171600	429334630	13600	13600	13600	13600	0
140	20241022	171500	429334630	13600	13600	13600	13600	0
141	20241022	171400	429334630	13600	13600	13600	13600	0
142	20241022	171300	429334630	13600	13600	13600	13600	0
143	20241022	171200	429334630	13600	13600	13600	13600	0
144	20241022	171100	429334630	13600	13600	13600	13600	0
145	20241022	171000	429334630	13600	13600	13600	13600	0
146	20241022	170900	429334630	13600	13600	13600	13600	0
147	20241022	170800	429334630	13600	13600	13600	13600	0
148	20241022	170700	429334630	13600	13600	13600	13600	0
149	20241022	170600	429334630	13600	13600	13600	13600	0
150	20241022	170500	429334630	13600	13600	13600	13600	0
151	20241022	170400	429334630	13600	13600	13600	13600	0
152	20241022	170300	429334630	13600	13600	13600	13600	1637
153	20241022	170200	429334630	13600	13600	13600	13600	0
154	20241022	170100	429334630	13600	13600	13600	13600	0
155	20241022	170000	429334630	13600	13600	13600	13600	0
156	20241022	165900	429334630	13600	13600	13600	13600	0
157	20241022	165800	429334630	13600	13600	13600	13600	0
158	20241022	165700	429334630	13600	13600	13600	13600	0
159	20241022	165600	429334630	13600	13600	13600	13600	0
160	20241022	165500	429334630	13600	13600	13600	13600	0
161	20241022	165400	429334630	13600	13600	13600	13600	0
162	20241022	165300	429334630	13600	13600	13600	13600	0
163	20241022	165200	429334630	13600	13600	13600	13600	0
164	20241022	165100	429334630	13600	13600	13600	13600	0
165	20241022	165000	429334630	13600	13600	13600	13600	0
166	20241022	164900	429334630	13600	13600	13600	13600	0
167	20241022	164800	429334630	13600	13600	13600	13600	0
168	20241022	164700	429334630	13600	13600	13600	13600	0
169	20241022	164600	429334630	13600	13600	13600	13600	0
170	20241022	164500	429334630	13600	13600	13600	13600	0
171	20241022	164400	429334630	13600	13600	13600	13600	0
172	20241022	164300	429334630	13600	13600	13600	13600	0
173	20241022	164200	429334630	13600	13600	13600	13600	0
174	20241022	164100	429334630	13600	13600	13600	13600	0
175	20241022	164000	429334630	13600	13600	13600	13600	0
176	20241022	163900	429334630	13600	13600	13600	13600	0
177	20241022	163800	429334630	13600	13600	13600	13600	0
178	20241022	163700	429334630	13600	13600	13600	13600	0
179	20241022	163600	429334630	13600	13600	13600	13600	0
180	20241022	163500	429334630	13600	13600	13600	13600	0
181	20241022	163400	429334630	13600	13600	13600	13600	0
182	20241022	163300	429334630	13600	13600	13600	13600	1637
183	20241022	163200	429334630	13600	13600	13600	13600	0
184	20241022	163100	429334630	13600	13600	13600	13600	0
185	20241022	163000	429334630	13600	13600	13600	13600	0
186	20241022	162900	429334630	13600	13600	13600	13600	0
187	20241022	162800	429334630	13600	13600	13600	13600	0
188	20241022	162700	429334630	13600	13600	13600	13600	0
189	20241022	162600	429334630	13600	13600	13600	13600	0
190	20241022	162500	429334630	13600	13600	13600	13600	0
191	20241022	162400	429334630	13600	13600	13600	13600	0
192	20241022	162300	429334630	13600	13600	13600	13600	0
193	20241022	162200	429334630	13600	13600	13600	13600	0
194	20241022	162100	429334630	13600	13600	13600	13600	0
195	20241022	162000	429334630	13600	13600	13600	13600	0
196	20241022	161900	429334630	13600	13600	13600	13600	0
197	20241022	161800	429334630	13600	13600	13600	13600	0
198	20241022	161700	429334630	13600	13600	13600	13600	0
199	20241022	161600	429334630	13600	13600	13600	13600	0
200	20241022	161500	429334630	13600	13600	13600	13600	0
201	20241022	161400	429334630	13600	13600	13600	13600	0
202	20241022	161300	429334630	13600	13600	13600	13600	0
203	20241022	161200	429334630	13600	13600	13600	13600	0
204	20241022	161100	429334630	13600	13600	13600	13600	0
205	20241022	161000	429334630	13600	13600	13600	13600	0
206	20241022	160900	429334630	13600	13600	13600	13600	0
207	20241022	160800	429334630	13600	13600	13600	13600	0
208	20241022	160700	429334630	13600	13600	13600	13600	0
209	20241022	160600	429334630	13600	13600	13600	13600	0
210	20241022	160500	429334630	13600	13600	13600	13600	0
211	20241022	160400	429334630	13600	13600	13600	13600	0
212	20241022	160300	429334630	13600	13600	13600	13600	1637
213	20241022	160200	429334630	13600	13600	13600	13600	0
214	20241022	160100	429334630	13600	13600	13600	13600	0
215	20241022	160000	429334630	13600	13600	13600	13600	0
216	20241022	155900	429334630	13600	13600	13600	13600	0
217	20241022	155800	429334630	13600	13600	13600	13600	0
218	20241022	155700	429334630	13600	13600	13600	13600	0
219	20241022	155600	429334630	13600	13600	13600	13600	0
220	20241022	155500	429334630	13600	13600	13600	13600	0
221	20241022	155400	429334630	13600	13600	13600	13600	0
222	20241022	155300	429334630	13600	13600	13600	13600	0
223	20241022	155200	429334630	13600	13600	13600	13600	0
224	20241022	155100	429334630	13600	13600	13600	13600	0
225	20241022	155000	429334630	13600	13600	13600	13600	0
226	20241022	154900	429334630	13600	13600	13600	13600	0
227	20241022	154800	429334630	13600	13600	13600	13600	0
228	20241022	154700	429334630	13600	13600	13600	13600	0
229	20241022	154600	429334630	13600	13600	13600	13600	0
230	20241022	154500	429334630	13600	13600	13600	13600	0
231	20241022	154400	429334630	13600	13600	13600	13600	0
232	20241022	154300	429334630	13600	13600	13600	13600	0
233	20241022	154200	429334630	13600	13600	13600	13600	0
234	20241022	154100	429334630	13600	13600	13600	13600	0
235	20241022	154000	429334630	13600	13600	13600	13600	0
236	20241022	153900	429334630	13600	13600	13600	13600	0
237	20241022	153800	429334630	13600	13600	13600	13600	0
238	20241022	153700	429334630	13600	13600	13600	13600	0
239	20241022	153600	429334630	13600	13600	13600	13600	0
240	20241022	153500	429334630	13600	13600	13600	13600	0
241	20241022	153400	429334630	13600	13600	13600	13600	0
242	20241022	153300	429334630	13600	13600	13600	13600	1637
243	20241022	153200	429334630	13600	13600	13600	13600	0
244	20241022	153100	429334630	13600	13600	13600	13600	0
245	20241022	153000	429334630	13600	13600	13600	13600	1637
246	20241022	152900	407071430	13690	13690	13690	13690	0
247	20241022	152800	407071430	13690	13690	13690	13690	0
248	20241022	152700	407071430	13690	13690	13690	13690	0
249	20241022	152600	407071430	13690	13690	13690	13690	0
250	20241022	152500	407071430	13690	13690	13690	13690	0
251	20241022	152400	407071430	13690	13690	13690	13690	0
252	20241022	152300	407071430	13690	13690	13690	13690	0
253	20241022	152200	407071430	13690	13690	13690	13690	0
254	20241022	152100	407071430	13690	13690	13690	13690	0
255	20241022	152000	407071430	13690	13690	13690	13690	0
256	20241022	151900	407071430	13690	13690	13690	13680	224
257	20241022	151800	404006750	13680	13680	13680	13670	43
258	20241022	151700	403418790	13680	13680	13680	13680	0
259	20241022	151600	403418790	13680	13680	13680	13680	0
260	20241022	151500	403418790	13680	13690	13690	13680	104
261	20241022	151400	401995180	13690	13750	13800	13690	768
262	20241022	151300	391432920	13690	13690	13690	13690	0
263	20241022	151200	391432920	13690	13690	13690	13690	72
264	20241022	151100	390447240	13770	13770	13770	13770	1
265	20241022	151000	390433470	13760	13780	13780	13670	122
266	20241022	150900	388764330	13690	13700	13790	13690	815
267	20241022	150800	377592790	13700	13680	13700	13680	721
268	20241022	150700	367716090	13680	13680	13680	13680	0
269	20241022	150600	367716090	13680	13700	13700	13680	33
270	20241022	150500	367264580	13700	13700	13700	13700	3
271	20241022	150400	367223480	13700	13690	13700	13690	24
272	20241022	150300	366894700	13690	13680	13690	13680	36
273	20241022	150200	366401950	13690	13690	13690	13690	1
274	20241022	150100	366388260	13690	13690	13690	13690	17
275	20241022	150000	366155530	13690	13680	13690	13680	43
276	20241022	145900	365567060	13680	13700	13700	13680	915
277	20241022	145800	353048460	13710	13710	13710	13710	3
278	20241022	145700	353007330	13690	13700	13700	13690	239
279	20241022	145600	349733230	13710	13710	13710	13710	0
280	20241022	145500	349733230	13710	13710	13710	13710	3
281	20241022	145400	349692100	13710	13710	13710	13710	5
282	20241022	145300	349623550	13710	13710	13710	13710	3
283	20241022	145200	349582420	13710	13710	13710	13710	3
284	20241022	145100	349541290	13710	13710	13710	13710	2
285	20241022	145000	349513870	13710	13710	13710	13710	58
286	20241022	144900	348718690	13710	13710	13710	13710	8
287	20241022	144800	348609010	13710	13710	13710	13710	0
288	20241022	144700	348609010	13710	13710	13710	13710	0
289	20241022	144600	348609010	13710	13710	13710	13710	0
290	20241022	144500	348609010	13710	13710	13710	13710	2
291	20241022	144400	348581590	13700	13700	13700	13700	0
292	20241022	144300	348581590	13700	13700	13700	13700	0
293	20241022	144200	348581590	13700	13700	13700	13700	0
294	20241022	144100	348581590	13700	13700	13700	13700	0
295	20241022	144000	348581590	13700	13740	13740	13700	80
296	20241022	143900	347485550	13770	13770	13770	13770	0
297	20241022	143800	347485550	13770	13770	13770	13770	29
298	20241022	143700	347086220	13740	13740	13740	13740	0
299	20241022	143600	347086220	13740	13740	13740	13740	0
300	20241022	143500	347086220	13740	13740	13740	13740	0
301	20241022	143400	347086220	13740	13740	13740	13740	0
302	20241022	143300	347086220	13740	13740	13740	13740	0
303	20241022	143200	347086220	13740	13740	13740	13740	0
304	20241022	143100	347086220	13740	13740	13740	13740	1
305	20241022	143000	347072480	13700	13720	13720	13700	700
306	20241022	142900	337476700	13730	13730	13730	13730	0
307	20241022	142800	337476700	13730	13730	13730	13730	22
308	20241022	142700	337174640	13730	13730	13730	13730	1
309	20241022	142600	337160910	13720	13720	13720	13720	0
310	20241022	142500	337160910	13720	13740	13740	13720	533
311	20241022	142400	329841620	13730	13730	13730	13730	0
312	20241022	142300	329841620	13730	13730	13730	13730	0
313	20241022	142200	329841620	13730	13730	13730	13730	0
314	20241022	142100	329841620	13730	13730	13730	13730	0
315	20241022	142000	329841620	13730	13730	13730	13730	0
316	20241022	141900	329841620	13730	13730	13730	13730	0
317	20241022	141800	329841620	13730	13730	13730	13730	0
318	20241022	141700	329841620	13730	13730	13730	13730	0
319	20241022	141600	329841620	13730	13730	13730	13730	0
320	20241022	141500	329841620	13730	13730	13730	13730	0
321	20241022	141400	329841620	13730	13730	13730	13730	0
322	20241022	141300	329841620	13730	13730	13730	13730	0
323	20241022	141200	329841620	13730	13730	13730	13730	0
324	20241022	141100	329841620	13730	13810	13810	13730	3038
325	20241022	141000	288069240	13810	13810	13810	13810	72
326	20241022	140900	287074920	13810	13810	13810	13810	70
327	20241022	140800	286108220	13820	13810	13820	13810	10
328	20241022	140700	285970050	13820	13820	13820	13820	0
329	20241022	140600	285970050	13820	13820	13820	13820	0
330	20241022	140500	285970050	13820	13820	13820	13820	0
331	20241022	140400	285970050	13820	13820	13820	13820	0
332	20241022	140300	285970050	13820	13820	13820	13820	0
333	20241022	140200	285970050	13820	13820	13820	13820	0
334	20241022	140100	285970050	13820	13820	13820	13820	0
335	20241022	140000	285970050	13820	13820	13820	13820	3
336	20241022	135900	285928590	13820	13820	13820	13820	0
337	20241022	135800	285928590	13820	13820	13820	13820	0
338	20241022	135700	285928590	13820	13820	13820	13820	0
339	20241022	135600	285928590	13820	13820	13820	13820	21
340	20241022	135500	285638370	13820	13820	13820	13820	0
341	20241022	135400	285638370	13820	13820	13820	13820	0
342	20241022	135300	285638370	13820	13820	13820	13820	0
343	20241022	135200	285638370	13820	13820	13820	13820	0
344	20241022	135100	285638370	13820	13820	13820	13820	5
345	20241022	135000	285569270	13820	13820	13820	13820	0
346	20241022	134900	285569270	13820	13820	13820	13820	0
347	20241022	134800	285569270	13820	13820	13820	13820	0
348	20241022	134700	285569270	13820	13820	13820	13820	0
349	20241022	134600	285569270	13820	13820	13820	13820	0
350	20241022	134500	285569270	13820	13820	13820	13820	0
351	20241022	134400	285569270	13820	13820	13820	13820	100
352	20241022	134300	284187270	13820	13820	13820	13820	6
353	20241022	134200	284104350	13810	13810	13810	13810	4
354	20241022	134100	284049110	13800	13800	13800	13800	283
355	20241022	134000	280143710	13800	13800	13800	13800	0
356	20241022	133900	280143710	13800	13800	13800	13800	0
357	20241022	133800	280143710	13800	13800	13800	13800	0
358	20241022	133700	280143710	13800	13800	13800	13800	0
359	20241022	133600	280143710	13800	13800	13800	13800	0
360	20241022	133500	280143710	13800	13800	13800	13800	47
361	20241022	133400	279495110	13800	13800	13800	13800	0
362	20241022	133300	279495110	13800	13800	13800	13800	0
363	20241022	133200	279495110	13800	13800	13800	13800	0
364	20241022	133100	279495110	13800	13800	13800	13800	0
365	20241022	133000	279495110	13800	13800	13800	13800	0
366	20241022	132900	279495110	13800	13800	13800	13800	0
367	20241022	132800	279495110	13800	13800	13800	13800	0
368	20241022	132700	279495110	13800	13800	13800	13800	0
369	20241022	132600	279495110	13800	13800	13800	13800	0
370	20241022	132500	279495110	13800	13800	13800	13800	0
371	20241022	132400	279495110	13800	13800	13800	13800	0
372	20241022	132300	279495110	13800	13800	13800	13800	0
373	20241022	132200	279495110	13800	13800	13800	13800	0
374	20241022	132100	279495110	13800	13800	13800	13800	0
375	20241022	132000	279495110	13800	13790	13800	13790	1000
376	20241022	131900	265695860	13800	13790	13800	13790	2200
377	20241022	131800	235337860	13710	13710	13710	13710	0
378	20241022	131700	235337860	13710	13710	13710	13710	0
379	20241022	131600	235337860	13710	13710	13710	13710	0
380	20241022	131500	235337860	13710	13710	13710	13710	0
381	20241022	131400	235337860	13710	13710	13710	13710	0
382	20241022	131300	235337860	13710	13710	13710	13710	0
383	20241022	131200	235337860	13710	13710	13710	13710	0
384	20241022	131100	235337860	13710	13710	13710	13710	0
385	20241022	131000	235337860	13710	13710	13710	13710	0
386	20241022	130900	235337860	13710	13710	13710	13710	0
387	20241022	130800	235337860	13710	13710	13710	13710	0
388	20241022	130700	235337860	13710	13710	13710	13710	0
389	20241022	130600	235337860	13710	13710	13710	13710	0
390	20241022	130500	235337860	13710	13710	13710	13710	0
391	20241022	130400	235337860	13710	13710	13710	13710	0
392	20241022	130300	235337860	13710	13710	13710	13710	0
393	20241022	130200	235337860	13710	13710	13710	13710	0
394	20241022	130100	235337860	13710	13710	13710	13710	0
395	20241022	130000	235337860	13710	13710	13710	13710	1
396	20241022	125900	235324150	13760	13760	13760	13760	124
397	20241022	125800	233617910	13760	13760	13760	13760	0
398	20241022	125700	233617910	13760	13750	13760	13750	226
399	20241022	125600	230508480	13760	13760	13760	13760	0
400	20241022	125500	230508480	13760	13760	13760	13760	0
401	20241022	125400	230508480	13760	13760	13760	13760	0
402	20241022	125300	230508480	13760	13760	13760	13760	567
403	20241022	125200	222706560	13730	13730	13730	13730	0
404	20241022	125100	222706560	13730	13730	13730	13730	0
405	20241022	125000	222706560	13730	13730	13730	13730	0
406	20241022	124900	222706560	13730	13730	13730	13730	1
407	20241022	124800	222692830	13670	13720	13720	13670	404
408	20241022	124700	217156130	13730	13730	13730	13730	0
409	20241022	124600	217156130	13730	13730	13730	13730	0
410	20241022	124500	217156130	13730	13770	13770	13730	1176
411	20241022	124400	200983830	13790	13790	13790	13790	0
412	20241022	124300	200983830	13790	13790	13790	13790	0
413	20241022	124200	200983830	13790	13790	13790	13790	0
414	20241022	124100	200983830	13790	13790	13790	13790	31
415	20241022	124000	200556340	13800	13800	13800	13800	0
416	20241022	123900	200556340	13800	13800	13800	13800	0
417	20241022	123800	200556340	13800	13800	13800	13800	0
418	20241022	123700	200556340	13800	13800	13800	13800	0
419	20241022	123600	200556340	13800	13800	13800	13800	18
420	20241022	123500	200307940	13800	13800	13800	13800	0
421	20241022	123400	200307940	13800	13800	13800	13800	0
422	20241022	123300	200307940	13800	13800	13800	13800	0
423	20241022	123200	200307940	13800	13800	13800	13800	0
424	20241022	123100	200307940	13800	13830	13830	13800	226
425	20241022	123000	197182660	13810	13810	13810	13810	3
426	20241022	122900	197141230	13800	13800	13800	13800	0
427	20241022	122800	197141230	13800	13800	13800	13800	0
428	20241022	122700	197141230	13800	13800	13800	13800	0
429	20241022	122600	197141230	13800	13800	13800	13800	0
430	20241022	122500	197141230	13800	13800	13800	13800	0
431	20241022	122400	197141230	13800	13800	13800	13800	0
432	20241022	122300	197141230	13800	13800	13800	13800	0
433	20241022	122200	197141230	13800	13800	13800	13800	0
434	20241022	122100	197141230	13800	13800	13800	13800	2
435	20241022	122000	197113630	13800	13810	13810	13800	116
436	20241022	121900	195512780	13820	13820	13820	13820	0
437	20241022	121800	195512780	13820	13820	13820	13820	0
438	20241022	121700	195512780	13820	13820	13820	13820	0
439	20241022	121600	195512780	13820	13820	13820	13820	0
440	20241022	121500	195512780	13820	13820	13820	13820	5
441	20241022	121400	195443680	13820	13820	13820	13820	0
442	20241022	121300	195443680	13820	13820	13820	13820	0
443	20241022	121200	195443680	13820	13820	13820	13820	0
444	20241022	121100	195443680	13820	13820	13820	13820	0
445	20241022	121000	195443680	13820	13820	13820	13820	0
446	20241022	120900	195443680	13820	13820	13820	13820	0
447	20241022	120800	195443680	13820	13820	13820	13820	0
448	20241022	120700	195443680	13820	13810	13820	13810	2
449	20241022	120600	195416050	13800	13800	13800	13800	0
450	20241022	120500	195416050	13800	13800	13800	13800	0
451	20241022	120400	195416050	13800	13800	13800	13800	0
452	20241022	120300	195416050	13800	13800	13800	13800	0
453	20241022	120200	195416050	13800	13800	13800	13800	0
454	20241022	120100	195416050	13800	13800	13800	13800	0
455	20241022	120000	195416050	13800	13800	13800	13800	0
456	20241022	115900	195416050	13800	13800	13800	13800	0
457	20241022	115800	195416050	13800	13800	13800	13800	0
458	20241022	115700	195416050	13800	13800	13800	13800	0
459	20241022	115600	195416050	13800	13800	13800	13800	0
460	20241022	115500	195416050	13800	13800	13800	13800	0
461	20241022	115400	195416050	13800	13800	13800	13800	0
462	20241022	115300	195416050	13800	13800	13800	13800	0
463	20241022	115200	195416050	13800	13800	13800	13800	0
464	20241022	115100	195416050	13800	13800	13800	13800	0
465	20241022	115000	195416050	13800	13800	13800	13800	0
466	20241022	114900	195416050	13800	13800	13800	13800	0
467	20241022	114800	195416050	13800	13800	13800	13800	0
468	20241022	114700	195416050	13800	13800	13800	13800	0
469	20241022	114600	195416050	13800	13800	13800	13800	0
470	20241022	114500	195416050	13800	13800	13800	13800	0
471	20241022	114400	195416050	13800	13800	13800	13800	0
472	20241022	114300	195416050	13800	13800	13800	13800	10
473	20241022	114200	195278050	13800	13800	13800	13800	0
474	20241022	114100	195278050	13800	13800	13800	13800	0
475	20241022	114000	195278050	13800	13800	13800	13800	14
476	20241022	113900	195084850	13800	13800	13800	13800	0
477	20241022	113800	195084850	13800	13800	13800	13800	0
478	20241022	113700	195084850	13800	13800	13800	13800	0
479	20241022	113600	195084850	13800	13800	13800	13800	0
480	20241022	113500	195084850	13800	13800	13800	13800	4
481	20241022	113400	195029650	13830	13830	13830	13830	0
482	20241022	113300	195029650	13830	13830	13830	13830	1
483	20241022	113200	195015820	13860	13860	13860	13860	0
484	20241022	113100	195015820	13860	13860	13860	13860	0
485	20241022	113000	195015820	13860	13860	13860	13860	0
486	20241022	112900	195015820	13860	13860	13860	13860	0
487	20241022	112800	195015820	13860	13860	13860	13860	0
488	20241022	112700	195015820	13860	13860	13860	13860	0
489	20241022	112600	195015820	13860	13860	13860	13860	0
490	20241022	112500	195015820	13860	13860	13860	13860	0
491	20241022	112400	195015820	13860	13860	13860	13860	1
492	20241022	112300	195001960	13850	13830	13850	13830	5
493	20241022	112200	194932740	13800	13800	13800	13800	0
494	20241022	112100	194932740	13800	13800	13800	13800	0
495	20241022	112000	194932740	13800	13800	13800	13800	0
496	20241022	111900	194932740	13800	13810	13810	13800	4
497	20241022	111800	194877530	13820	13820	13820	13820	0
498	20241022	111700	194877530	13820	13820	13820	13820	0
499	20241022	111600	194877530	13820	13820	13820	13820	0
500	20241022	111500	194877530	13820	13820	13820	13820	0
501	20241022	111400	194877530	13820	13820	13820	13820	0
502	20241022	111300	194877530	13820	13820	13820	13820	0
503	20241022	111200	194877530	13820	13820	13820	13820	31
504	20241022	111100	194449110	13830	13830	13830	13830	1
505	20241022	111000	194435280	13830	13830	13830	13830	0
506	20241022	110900	194435280	13830	13830	13830	13830	0
507	20241022	110800	194435280	13830	13830	13830	13830	0
508	20241022	110700	194435280	13830	13830	13830	13830	0
509	20241022	110600	194435280	13830	13830	13830	13830	0
510	20241022	110500	194435280	13830	13830	13830	13830	0
511	20241022	110400	194435280	13830	13830	13830	13830	0
512	20241022	110300	194435280	13830	13830	13830	13830	3
513	20241022	110200	194393790	13830	13830	13830	13830	0
514	20241022	110100	194393790	13830	13830	13830	13830	0
515	20241022	110000	194393790	13830	13830	13830	13830	0
516	20241022	105900	194393790	13830	13830	13830	13830	0
517	20241022	105800	194393790	13830	13830	13830	13830	2
518	20241022	105700	194366130	13850	13850	13850	13850	0
519	20241022	105600	194366130	13850	13850	13850	13850	0
520	20241022	105500	194366130	13850	13850	13850	13850	0
521	20241022	105400	194366130	13850	13850	13850	13850	0
522	20241022	105300	194366130	13850	13850	13850	13850	0
523	20241022	105200	194366130	13850	13850	13850	13850	0
524	20241022	105100	194366130	13850	13850	13850	13850	0
525	20241022	105000	194366130	13850	13850	13850	13850	0
526	20241022	104900	194366130	13850	13850	13850	13850	0
527	20241022	104800	194366130	13850	13850	13850	13850	0
528	20241022	104700	194366130	13850	13850	13850	13850	0
529	20241022	104600	194366130	13850	13850	13850	13850	0
530	20241022	104500	194366130	13850	13850	13850	13850	0
531	20241022	104400	194366130	13850	13850	13850	13850	0
532	20241022	104300	194366130	13850	13850	13850	13850	0
533	20241022	104200	194366130	13850	13850	13850	13850	1
534	20241022	104100	194352280	13800	13800	13800	13800	10
535	20241022	104000	194214280	13800	13800	13800	13800	0
536	20241022	103900	194214280	13800	13800	13800	13800	0
537	20241022	103800	194214280	13800	13800	13800	13800	50
538	20241022	103700	193524280	13800	13820	13820	13800	180
539	20241022	103600	191039920	13820	13820	13820	13820	0
540	20241022	103500	191039920	13820	13820	13820	13820	0
541	20241022	103400	191039920	13820	13820	13820	13820	0
542	20241022	103300	191039920	13820	13820	13820	13820	0
543	20241022	103200	191039920	13820	13800	13820	13800	116
544	20241022	103100	189437660	13810	13810	13810	13810	157
545	20241022	103000	187269490	13810	13810	13810	13810	147
546	20241022	102900	185239420	13810	13810	13810	13810	0
547	20241022	102800	185239420	13810	13810	13810	13810	0
548	20241022	102700	185239420	13810	13810	13810	13810	0
549	20241022	102600	185239420	13810	13810	13810	13810	13
550	20241022	102500	185059890	13800	13800	13800	13800	278
551	20241022	102400	181223490	13810	13810	13810	13810	10
552	20241022	102300	181085390	13800	13800	13800	13800	0
553	20241022	102200	181085390	13800	13770	13800	13770	435
554	20241022	102100	175086010	13750	13750	13750	13750	50
555	20241022	102000	174398510	13710	13710	13710	13710	0
556	20241022	101900	174398510	13710	13710	13710	13710	0
557	20241022	101800	174398510	13710	13710	13710	13710	0
558	20241022	101700	174398510	13710	13710	13710	13710	0
559	20241022	101600	174398510	13710	13710	13710	13710	0
560	20241022	101500	174398510	13710	13710	13710	13710	0
561	20241022	101400	174398510	13710	13720	13720	13710	100
562	20241022	101300	173027290	13710	13720	13720	13710	1000
563	20241022	101200	159316790	13710	13830	13830	13710	6500
564	20241022	101100	69919270	13910	13910	13910	13910	0
565	20241022	101000	69919270	13910	13910	13910	13910	0
566	20241022	100900	69919270	13910	13910	13910	13910	0
567	20241022	100800	69919270	13910	13910	13910	13910	0
568	20241022	100700	69919270	13910	13910	13910	13910	0
569	20241022	100600	69919270	13910	13910	13910	13910	0
570	20241022	100500	69919270	13910	13800	13910	13780	1019
571	20241022	100400	55809220	13780	13780	13780	13780	0
572	20241022	100300	55809220	13780	13780	13780	13780	13
573	20241022	100200	55630080	13760	13760	13760	13760	0
574	20241022	100100	55630080	13760	13760	13760	13760	0
575	20241022	100000	55630080	13760	13760	13760	13760	0
576	20241022	095900	55630080	13760	13760	13760	13760	0
577	20241022	095800	55630080	13760	13760	13760	13760	0
578	20241022	095700	55630080	13760	13770	13770	13760	17
579	20241022	095600	55396130	13770	13770	13770	13770	1
580	20241022	095500	55382360	13760	13760	13760	13760	0
581	20241022	095400	55382360	13760	13760	13760	13760	24
582	20241022	095300	55052120	13770	13770	13770	13770	0
583	20241022	095200	55052120	13770	13770	13770	13770	0
584	20241022	095100	55052120	13770	13770	13770	13770	0
585	20241022	095000	55052120	13770	13810	13810	13770	714
586	20241022	094900	45208470	13820	13820	13820	13820	0
587	20241022	094800	45208470	13820	13820	13820	13820	0
588	20241022	094700	45208470	13820	13820	13820	13820	0
589	20241022	094600	45208470	13820	13820	13820	13820	63
590	20241022	094500	44337810	13890	13890	13890	13890	0
591	20241022	094400	44337810	13890	13890	13890	13890	0
592	20241022	094300	44337810	13890	13890	13890	13890	0
593	20241022	094200	44337810	13890	13890	13890	13890	0
594	20241022	094100	44337810	13890	13890	13890	13890	1
595	20241022	094000	44323920	13920	13880	13920	13810	1334
596	20241022	093900	25871000	13880	13880	13880	13880	0
597	20241022	093800	25871000	13880	13880	13880	13880	0
598	20241022	093700	25871000	13880	13880	13880	13880	34
599	20241022	093600	25399080	13900	13900	13900	13900	0
600	20241022	093500	25399080	13900	13900	13900	13900	100
601	20241022	093400	24009080	13910	13910	13910	13910	0
602	20241022	093300	24009080	13910	13910	13910	13910	0
603	20241022	093200	24009080	13910	13910	13910	13910	0
604	20241022	093100	24009080	13910	13910	13910	13910	100
605	20241022	093000	22618080	13940	13900	13940	13900	40
606	20241022	092900	22061200	13870	13870	13870	13870	10
607	20241022	092800	21922500	13860	13860	13860	13860	0
608	20241022	092700	21922500	13860	13860	13860	13860	0
609	20241022	092600	21922500	13860	13860	13860	13860	0
610	20241022	092500	21922500	13860	13860	13860	13860	0
611	20241022	092400	21922500	13860	13860	13860	13860	70
612	20241022	092300	20952300	13880	13880	13880	13880	0
613	20241022	092200	20952300	13880	13880	13880	13880	200
614	20241022	092100	18176300	13850	13850	13850	13850	0
615	20241022	092000	18176300	13850	13850	13850	13850	1
616	20241022	091900	18162450	13810	13810	13810	13810	0
617	20241022	091800	18162450	13810	13840	13840	13810	393
618	20241022	091700	12733070	13840	13840	13840	13840	0
619	20241022	091600	12733070	13840	13920	13920	13840	285
620	20241022	091500	8776510	13920	13920	13920	13920	0
621	20241022	091400	8776510	13920	13920	13920	13920	0
622	20241022	091300	8776510	13920	13920	13920	13910	12
623	20241022	091200	8609480	13990	13990	13990	13990	0
624	20241022	091100	8609480	13990	13990	13990	13990	0
625	20241022	091000	8609480	13990	13990	13990	13990	0
626	20241022	090900	8609480	13990	13990	13990	13990	0
627	20241022	090800	8609480	13990	13910	13990	13910	12
628	20241022	090700	8442380	13920	13930	14010	13910	164
629	20241022	090600	6152530	13930	14020	14020	13930	2
630	20241022	090500	6124580	14020	13990	14020	13990	12
631	20241022	090400	5956480	13920	13920	13920	13920	0
632	20241022	090300	5956480	13920	13980	13980	13920	79
633	20241022	090200	4855980	13970	13980	13980	13970	158
634	20241022	090100	2647680	13990	13990	13990	13990	0
635	20241022	090000	2647680	13990	14010	14010	13990	189