KissMeData/019440/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190600	155664290	13670	13670	13670	13670	73
3	20241023	190500	155664290	13670	13670	13670	13670	0
4	20241023	190400	155664290	13670	13670	13670	13670	0
5	20241023	190300	155664290	13670	13670	13670	13670	0
6	20241023	190200	155664290	13670	13670	13670	13670	0
7	20241023	190100	155664290	13670	13670	13670	13670	0
8	20241023	190000	155664290	13670	13670	13670	13670	0
9	20241023	185900	155664290	13670	13670	13670	13670	0
10	20241023	185800	155664290	13670	13670	13670	13670	0
11	20241023	185700	155664290	13670	13670	13670	13670	0
12	20241023	185600	155664290	13670	13670	13670	13670	0
13	20241023	185500	155664290	13670	13670	13670	13670	0
14	20241023	185400	155664290	13670	13670	13670	13670	0
15	20241023	185300	155664290	13670	13670	13670	13670	0
16	20241023	185200	155664290	13670	13670	13670	13670	0
17	20241023	185100	155664290	13670	13670	13670	13670	0
18	20241023	185000	155664290	13670	13670	13670	13670	0
19	20241023	184900	155664290	13670	13670	13670	13670	0
20	20241023	184800	155664290	13670	13670	13670	13670	0
21	20241023	184700	155664290	13670	13670	13670	13670	0
22	20241023	184600	155664290	13670	13670	13670	13670	0
23	20241023	184500	155664290	13670	13670	13670	13670	0
24	20241023	184400	155664290	13670	13670	13670	13670	0
25	20241023	184300	155664290	13670	13670	13670	13670	0
26	20241023	184200	155664290	13670	13670	13670	13670	0
27	20241023	184100	155664290	13670	13670	13670	13670	0
28	20241023	184000	155664290	13670	13670	13670	13670	0
29	20241023	183900	155664290	13670	13670	13670	13670	0
30	20241023	183800	155664290	13670	13670	13670	13670	0
31	20241023	183700	155664290	13670	13670	13670	13670	0
32	20241023	183600	155664290	13670	13670	13670	13670	73
33	20241023	183500	155664290	13670	13670	13670	13670	0
34	20241023	183400	155664290	13670	13670	13670	13670	0
35	20241023	183300	155664290	13670	13670	13670	13670	0
36	20241023	183200	155664290	13670	13670	13670	13670	0
37	20241023	183100	155664290	13670	13670	13670	13670	0
38	20241023	183000	155664290	13670	13670	13670	13670	0
39	20241023	182900	155664290	13670	13670	13670	13670	0
40	20241023	182800	155664290	13670	13670	13670	13670	0
41	20241023	182700	155664290	13670	13670	13670	13670	0
42	20241023	182600	155664290	13670	13670	13670	13670	0
43	20241023	182500	155664290	13670	13670	13670	13670	0
44	20241023	182400	155664290	13670	13670	13670	13670	0
45	20241023	182300	155664290	13670	13670	13670	13670	0
46	20241023	182200	155664290	13670	13670	13670	13670	0
47	20241023	182100	155664290	13670	13670	13670	13670	0
48	20241023	182000	155664290	13670	13670	13670	13670	0
49	20241023	181900	155664290	13670	13670	13670	13670	0
50	20241023	181800	155664290	13670	13670	13670	13670	0
51	20241023	181700	155664290	13670	13670	13670	13670	0
52	20241023	181600	155664290	13670	13670	13670	13670	0
53	20241023	181500	155664290	13670	13670	13670	13670	0
54	20241023	181400	155664290	13670	13670	13670	13670	0
55	20241023	181300	155664290	13670	13670	13670	13670	0
56	20241023	181200	155664290	13670	13670	13670	13670	0
57	20241023	181100	155664290	13670	13670	13670	13670	0
58	20241023	181000	155664290	13670	13670	13670	13670	0
59	20241023	180900	155664290	13670	13670	13670	13670	0
60	20241023	180800	155664290	13670	13670	13670	13670	0
61	20241023	180700	155664290	13670	13670	13670	13670	0
62	20241023	180600	155664290	13670	13670	13670	13670	73
63	20241023	180500	155664290	13670	13670	13670	13670	0
64	20241023	180400	155664290	13670	13670	13670	13670	0
65	20241023	180300	155664290	13670	13670	13670	13670	0
66	20241023	180200	155664290	13670	13670	13670	13670	0
67	20241023	180100	155664290	13670	13670	13670	13670	0
68	20241023	180000	155664290	13670	13670	13670	13670	0
69	20241023	175900	155664290	13670	13670	13670	13670	0
70	20241023	175800	155664290	13670	13670	13670	13670	0
71	20241023	175700	155664290	13670	13670	13670	13670	0
72	20241023	175600	155664290	13670	13670	13670	13670	0
73	20241023	175500	155664290	13670	13670	13670	13670	0
74	20241023	175400	155664290	13670	13670	13670	13670	0
75	20241023	175300	155664290	13670	13670	13670	13670	0
76	20241023	175200	155664290	13670	13670	13670	13670	0
77	20241023	175100	155664290	13670	13670	13670	13670	0
78	20241023	175000	155664290	13670	13670	13670	13670	0
79	20241023	174900	155664290	13670	13670	13670	13670	0
80	20241023	174800	155664290	13670	13670	13670	13670	0
81	20241023	174700	155664290	13670	13670	13670	13670	0
82	20241023	174600	155664290	13670	13670	13670	13670	0
83	20241023	174500	155664290	13670	13670	13670	13670	0
84	20241023	174400	155664290	13670	13670	13670	13670	0
85	20241023	174300	155664290	13670	13670	13670	13670	0
86	20241023	174200	155664290	13670	13670	13670	13670	0
87	20241023	174100	155664290	13670	13670	13670	13670	0
88	20241023	174000	155664290	13670	13670	13670	13670	0
89	20241023	173900	155664290	13670	13670	13670	13670	0
90	20241023	173800	155664290	13670	13670	13670	13670	0
91	20241023	173700	155664290	13670	13670	13670	13670	0
92	20241023	173600	155664290	13670	13670	13670	13670	73
93	20241023	173500	155664290	13670	13670	13670	13670	0
94	20241023	173400	155664290	13670	13670	13670	13670	0
95	20241023	173300	155664290	13670	13670	13670	13670	0
96	20241023	173200	155664290	13670	13670	13670	13670	0
97	20241023	173100	155664290	13670	13670	13670	13670	0
98	20241023	173000	155664290	13670	13670	13670	13670	0
99	20241023	172900	155664290	13670	13670	13670	13670	0
100	20241023	172800	155664290	13670	13670	13670	13670	0
101	20241023	172700	155664290	13670	13670	13670	13670	0
102	20241023	172600	155664290	13670	13670	13670	13670	0
103	20241023	172500	155664290	13670	13670	13670	13670	0
104	20241023	172400	155664290	13670	13670	13670	13670	0
105	20241023	172300	155664290	13670	13670	13670	13670	0
106	20241023	172200	155664290	13670	13670	13670	13670	0
107	20241023	172100	155664290	13670	13670	13670	13670	0
108	20241023	172000	155664290	13670	13670	13670	13670	0
109	20241023	171900	155664290	13670	13670	13670	13670	0
110	20241023	171800	155664290	13670	13670	13670	13670	0
111	20241023	171700	155664290	13670	13670	13670	13670	0
112	20241023	171600	155664290	13670	13670	13670	13670	0
113	20241023	171500	155664290	13670	13670	13670	13670	0
114	20241023	171400	155664290	13670	13670	13670	13670	0
115	20241023	171300	155664290	13670	13670	13670	13670	0
116	20241023	171200	155664290	13670	13670	13670	13670	0
117	20241023	171100	155664290	13670	13670	13670	13670	0
118	20241023	171000	155664290	13670	13670	13670	13670	0
119	20241023	170900	155664290	13670	13670	13670	13670	0
120	20241023	170800	155664290	13670	13670	13670	13670	0
121	20241023	170700	155664290	13670	13670	13670	13670	0
122	20241023	170600	155664290	13670	13670	13670	13670	73
123	20241023	170500	155664290	13670	13670	13670	13670	0
124	20241023	170400	155664290	13670	13670	13670	13670	0
125	20241023	170300	155664290	13670	13670	13670	13670	0
126	20241023	170200	155664290	13670	13670	13670	13670	0
127	20241023	170100	155664290	13670	13670	13670	13670	0
128	20241023	170000	155664290	13670	13670	13670	13670	0
129	20241023	165900	155664290	13670	13670	13670	13670	0
130	20241023	165800	155664290	13670	13670	13670	13670	0
131	20241023	165700	155664290	13670	13670	13670	13670	0
132	20241023	165600	155664290	13670	13670	13670	13670	0
133	20241023	165500	155664290	13670	13670	13670	13670	0
134	20241023	165400	155664290	13670	13670	13670	13670	0
135	20241023	165300	155664290	13670	13670	13670	13670	0
136	20241023	165200	155664290	13670	13670	13670	13670	0
137	20241023	165100	155664290	13670	13670	13670	13670	0
138	20241023	165000	155664290	13670	13670	13670	13670	0
139	20241023	164900	155664290	13670	13670	13670	13670	0
140	20241023	164800	155664290	13670	13670	13670	13670	0
141	20241023	164700	155664290	13670	13670	13670	13670	0
142	20241023	164600	155664290	13670	13670	13670	13670	0
143	20241023	164500	155664290	13670	13670	13670	13670	0
144	20241023	164400	155664290	13670	13670	13670	13670	0
145	20241023	164300	155664290	13670	13670	13670	13670	0
146	20241023	164200	155664290	13670	13670	13670	13670	0
147	20241023	164100	155664290	13670	13670	13670	13670	0
148	20241023	164000	155664290	13670	13670	13670	13670	0
149	20241023	163900	155664290	13670	13670	13670	13670	0
150	20241023	163800	155664290	13670	13670	13670	13670	0
151	20241023	163700	155664290	13670	13670	13670	13670	0
152	20241023	163600	155664290	13670	13670	13670	13670	73
153	20241023	163500	155664290	13670	13670	13670	13670	0
154	20241023	163400	155664290	13670	13670	13670	13670	0
155	20241023	163300	155664290	13670	13670	13670	13670	0
156	20241023	163200	155664290	13670	13670	13670	13670	0
157	20241023	163100	155664290	13670	13670	13670	13670	0
158	20241023	163000	155664290	13670	13670	13670	13670	0
159	20241023	162900	155664290	13670	13670	13670	13670	0
160	20241023	162800	155664290	13670	13670	13670	13670	0
161	20241023	162700	155664290	13670	13670	13670	13670	0
162	20241023	162600	155664290	13670	13670	13670	13670	0
163	20241023	162500	155664290	13670	13670	13670	13670	0
164	20241023	162400	155664290	13670	13670	13670	13670	0
165	20241023	162300	155664290	13670	13670	13670	13670	0
166	20241023	162200	155664290	13670	13670	13670	13670	0
167	20241023	162100	155664290	13670	13670	13670	13670	0
168	20241023	162000	155664290	13670	13670	13670	13670	0
169	20241023	161900	155664290	13670	13670	13670	13670	0
170	20241023	161800	155664290	13670	13670	13670	13670	0
171	20241023	161700	155664290	13670	13670	13670	13670	0
172	20241023	161600	155664290	13670	13670	13670	13670	0
173	20241023	161500	155664290	13670	13670	13670	13670	0
174	20241023	161400	155664290	13670	13670	13670	13670	0
175	20241023	161300	155664290	13670	13670	13670	13670	0
176	20241023	161200	155664290	13670	13670	13670	13670	0
177	20241023	161100	155664290	13670	13670	13670	13670	0
178	20241023	161000	155664290	13670	13670	13670	13670	0
179	20241023	160900	155664290	13670	13670	13670	13670	0
180	20241023	160800	155664290	13670	13670	13670	13670	0
181	20241023	160700	155664290	13670	13670	13670	13670	0
182	20241023	160600	155664290	13670	13670	13670	13670	73
183	20241023	160500	155664290	13670	13670	13670	13670	0
184	20241023	160400	155664290	13670	13670	13670	13670	0
185	20241023	160300	155664290	13670	13670	13670	13670	0
186	20241023	160200	155664290	13670	13670	13670	13670	0
187	20241023	160100	155664290	13670	13670	13670	13670	0
188	20241023	160000	155664290	13670	13670	13670	13670	0
189	20241023	155900	155664290	13670	13670	13670	13670	0
190	20241023	155800	155664290	13670	13670	13670	13670	0
191	20241023	155700	155664290	13670	13670	13670	13670	0
192	20241023	155600	155664290	13670	13670	13670	13670	0
193	20241023	155500	155664290	13670	13670	13670	13670	0
194	20241023	155400	155664290	13670	13670	13670	13670	0
195	20241023	155300	155664290	13670	13670	13670	13670	0
196	20241023	155200	155664290	13670	13670	13670	13670	0
197	20241023	155100	155664290	13670	13670	13670	13670	0
198	20241023	155000	155664290	13670	13670	13670	13670	0
199	20241023	154900	155664290	13670	13670	13670	13670	0
200	20241023	154800	155664290	13670	13670	13670	13670	0
201	20241023	154700	155664290	13670	13670	13670	13670	0
202	20241023	154600	155664290	13670	13670	13670	13670	0
203	20241023	154500	155664290	13670	13670	13670	13670	0
204	20241023	154400	155664290	13670	13670	13670	13670	0
205	20241023	154300	155664290	13670	13670	13670	13670	0
206	20241023	154200	155664290	13670	13670	13670	13670	0
207	20241023	154100	155664290	13670	13670	13670	13670	0
208	20241023	154000	155664290	13670	13670	13670	13670	0
209	20241023	153900	155664290	13670	13670	13670	13670	0
210	20241023	153800	155664290	13670	13670	13670	13670	0
211	20241023	153700	155664290	13670	13670	13670	13670	0
212	20241023	153600	155664290	13670	13670	13670	13670	73
213	20241023	153500	155664290	13670	13670	13670	13670	0
214	20241023	153400	155664290	13670	13670	13670	13670	0
215	20241023	153300	155664290	13670	13670	13670	13670	0
216	20241023	153200	155664290	13670	13670	13670	13670	0
217	20241023	153100	155664290	13670	13670	13670	13670	0
218	20241023	153000	155664290	13670	13670	13670	13670	73
219	20241023	152900	154666380	13660	13660	13660	13660	0
220	20241023	152800	154666380	13660	13660	13660	13660	0
221	20241023	152700	154666380	13660	13660	13660	13660	0
222	20241023	152600	154666380	13660	13660	13660	13660	0
223	20241023	152500	154666380	13660	13660	13660	13660	0
224	20241023	152400	154666380	13660	13660	13660	13660	0
225	20241023	152300	154666380	13660	13660	13660	13660	0
226	20241023	152200	154666380	13660	13660	13660	13660	0
227	20241023	152100	154666380	13660	13660	13660	13660	0
228	20241023	152000	154666380	13660	13660	13660	13660	0
229	20241023	151900	154666380	13660	13640	13660	13640	149
230	20241023	151800	152632380	13570	13570	13580	13570	70
231	20241023	151700	151682410	13570	13570	13570	13570	138
232	20241023	151600	149809750	13570	13570	13570	13570	246
233	20241023	151500	146471530	13570	13570	13570	13570	194
234	20241023	151400	143838950	13570	13570	13570	13570	210
235	20241023	151300	140989250	13570	13570	13580	13570	261
236	20241023	151200	137447460	13570	13570	13580	13570	235
237	20241023	151100	134258480	13570	13570	13580	13570	257
238	20241023	151000	130770860	13570	13580	13580	13570	185
239	20241023	150900	128259700	13580	13580	13590	13580	206
240	20241023	150800	125461750	13580	13580	13590	13580	236
241	20241023	150700	122256570	13580	13580	13580	13580	217
242	20241023	150600	119309710	13580	13580	13590	13580	214
243	20241023	150500	116403540	13580	13580	13580	13580	225
244	20241023	150400	113348040	13580	13590	13590	13580	220
245	20241023	150300	110359830	13590	13590	13590	13590	193
246	20241023	150200	107736960	13590	13600	13600	13590	225
247	20241023	150100	104677890	13600	13600	13600	13600	181
248	20241023	150000	102216290	13600	13610	13620	13600	243
249	20241023	145900	98911240	13620	13620	13620	13620	3
250	20241023	145800	98870380	13620	13620	13620	13620	2
251	20241023	145700	98843140	13610	13610	13610	13610	19
252	20241023	145600	98584550	13620	13620	13620	13620	0
253	20241023	145500	98584550	13620	13610	13620	13610	24
254	20241023	145400	98257860	13620	13620	13620	13620	0
255	20241023	145300	98257860	13620	13620	13620	13620	0
256	20241023	145200	98257860	13620	13610	13620	13610	21
257	20241023	145100	97972040	13620	13620	13620	13620	0
258	20241023	145000	97972040	13620	13620	13620	13610	21
259	20241023	144900	97686210	13610	13610	13610	13610	15
260	20241023	144800	97482060	13610	13610	13610	13610	1
261	20241023	144700	97468450	13600	13600	13600	13600	19
262	20241023	144600	97210050	13610	13610	13610	13610	0
263	20241023	144500	97210050	13610	13600	13610	13600	20
264	20241023	144400	96938040	13610	13610	13610	13610	0
265	20241023	144300	96938040	13610	13610	13610	13610	2
266	20241023	144200	96910820	13610	13610	13610	13610	1
267	20241023	144100	96897210	13600	13610	13610	13600	430
268	20241023	144000	91048950	13610	13610	13610	13600	8
269	20241023	143900	90940130	13610	13610	13610	13610	7
270	20241023	143800	90844860	13620	13620	13620	13620	0
271	20241023	143700	90844860	13620	13620	13620	13620	3
272	20241023	143600	90804000	13630	13630	13630	13630	2
273	20241023	143500	90776740	13640	13640	13640	13640	5
274	20241023	143400	90708540	13600	13600	13600	13600	20
275	20241023	143300	90436540	13610	13610	13610	13610	0
276	20241023	143200	90436540	13610	13610	13610	13600	21
277	20241023	143100	90150920	13610	13610	13610	13610	10
278	20241023	143000	90014820	13610	13610	13610	13610	2
279	20241023	142900	89987600	13610	13600	13610	13600	20
280	20241023	142800	89715590	13610	13610	13610	13610	1
281	20241023	142700	89701980	13600	13600	13600	13600	19
282	20241023	142600	89443580	13610	13610	13610	13610	2
283	20241023	142500	89416360	13610	13610	13610	13610	0
284	20241023	142400	89416360	13610	13610	13610	13610	2
285	20241023	142300	89389140	13600	13600	13600	13600	0
286	20241023	142200	89389140	13600	13600	13600	13600	19
287	20241023	142100	89130740	13610	13610	13610	13610	101
288	20241023	142000	87756130	13610	13610	13610	13610	1
289	20241023	141900	87742520	13600	13610	13610	13600	23
290	20241023	141800	87429680	13610	13600	13610	13600	14
291	20241023	141700	87239260	13600	13600	13600	13600	20
292	20241023	141600	86967260	13600	13610	13610	13600	61
293	20241023	141500	86137160	13600	13600	13600	13600	0
294	20241023	141400	86137160	13600	13600	13600	13600	20
295	20241023	141300	85865160	13600	13610	13610	13600	436
296	20241023	141200	79933200	13610	13610	13610	13610	27
297	20241023	141100	79565730	13610	13610	13610	13610	0
298	20241023	141000	79565730	13610	13610	13610	13610	0
299	20241023	140900	79565730	13610	13610	13610	13610	27
300	20241023	140800	79198260	13610	13610	13610	13610	0
301	20241023	140700	79198260	13610	13610	13610	13610	0
302	20241023	140600	79198260	13610	13610	13610	13610	29
303	20241023	140500	78803570	13610	13610	13610	13610	0
304	20241023	140400	78803570	13610	13610	13610	13610	27
305	20241023	140300	78436100	13610	13610	13610	13610	0
306	20241023	140200	78436100	13610	13610	13610	13610	0
307	20241023	140100	78436100	13610	13610	13610	13610	27
308	20241023	140000	78068630	13610	13610	13610	13610	0
309	20241023	135900	78068630	13610	13610	13610	13610	27
310	20241023	135800	77701160	13610	13610	13610	13610	0
311	20241023	135700	77701160	13610	13610	13610	13610	0
312	20241023	135600	77701160	13610	13610	13610	13610	27
313	20241023	135500	77333690	13610	13610	13610	13610	22
314	20241023	135400	77034270	13610	13610	13610	13610	27
315	20241023	135300	76666800	13610	13610	13610	13610	0
316	20241023	135200	76666800	13610	13610	13610	13610	0
317	20241023	135100	76666800	13610	13610	13610	13610	27
318	20241023	135000	76299330	13600	13600	13600	13600	200
319	20241023	134900	73579330	13610	13610	13610	13610	27
320	20241023	134800	73211860	13610	13610	13610	13610	0
321	20241023	134700	73211860	13610	13610	13610	13610	13
322	20241023	134600	73034930	13610	13610	13610	13610	14
323	20241023	134500	72844390	13610	13610	13610	13610	0
324	20241023	134400	72844390	13610	13610	13610	13610	37
325	20241023	134300	72340820	13610	13610	13610	13610	0
326	20241023	134200	72340820	13610	13610	13610	13610	36
327	20241023	134100	71850860	13610	13610	13610	13610	1
328	20241023	134000	71837250	13590	13590	13590	13590	0
329	20241023	133900	71837250	13590	13590	13590	13590	27
330	20241023	133800	71470320	13590	13590	13590	13590	0
331	20241023	133700	71470320	13590	13590	13590	13590	0
332	20241023	133600	71470320	13590	13590	13590	13590	27
333	20241023	133500	71103390	13580	13580	13580	13580	0
334	20241023	133400	71103390	13580	13620	13620	13580	2168
335	20241023	133300	41612760	13620	13620	13620	13620	19
336	20241023	133200	41353980	13620	13620	13620	13620	14
337	20241023	133100	41163300	13620	13620	13620	13620	23
338	20241023	133000	40850040	13620	13620	13620	13620	0
339	20241023	132900	40850040	13620	13620	13620	13620	12
340	20241023	132800	40686600	13620	13620	13620	13620	15
341	20241023	132700	40482300	13620	13620	13620	13620	4
342	20241023	132600	40427820	13620	13620	13620	13620	23
343	20241023	132500	40114560	13650	13650	13650	13650	1
344	20241023	132400	40100910	13610	13610	13610	13610	0
345	20241023	132300	40100910	13610	13610	13610	13610	27
346	20241023	132200	39733440	13610	13610	13610	13610	0
347	20241023	132100	39733440	13610	13610	13610	13610	27
348	20241023	132000	39365970	13610	13610	13610	13610	0
349	20241023	131900	39365970	13610	13610	13610	13610	0
350	20241023	131800	39365970	13610	13620	13620	13610	117
351	20241023	131700	37772700	13620	13620	13620	13620	0
352	20241023	131600	37772700	13620	13620	13620	13620	27
353	20241023	131500	37404960	13620	13620	13620	13620	0
354	20241023	131400	37404960	13620	13620	13620	13620	0
355	20241023	131300	37404960	13620	13640	13640	13620	898
356	20241023	131200	25172760	13640	13640	13640	13640	0
357	20241023	131100	25172760	13640	13640	13640	13640	14
358	20241023	131000	24981800	13640	13630	13640	13630	23
359	20241023	130900	24668200	13630	13630	13630	13630	0
360	20241023	130800	24668200	13630	13630	13630	13630	22
361	20241023	130700	24368340	13630	13630	13630	13630	64
362	20241023	130600	23496020	13630	13630	13630	13630	7
363	20241023	130500	23400610	13630	13630	13630	13630	0
364	20241023	130400	23400610	13630	13630	13630	13630	20
365	20241023	130300	23128010	13630	13630	13630	13630	5
366	20241023	130200	23059860	13630	13630	13630	13630	0
367	20241023	130100	23059860	13630	13630	13630	13630	16
368	20241023	130000	22841780	13630	13630	13630	13630	50
369	20241023	125900	22160280	13630	13630	13630	13630	0
370	20241023	125800	22160280	13630	13630	13630	13630	3
371	20241023	125700	22119390	13640	13640	13640	13640	0
372	20241023	125600	22119390	13640	13640	13640	13640	9
373	20241023	125500	21996630	13630	13630	13630	13630	0
374	20241023	125400	21996630	13630	13630	13630	13630	0
375	20241023	125300	21996630	13630	13640	13640	13630	3
376	20241023	125200	21955730	13630	13630	13630	13630	0
377	20241023	125100	21955730	13630	13630	13630	13630	0
378	20241023	125000	21955730	13630	13640	13640	13630	6
379	20241023	124900	21873930	13630	13630	13630	13630	0
380	20241023	124800	21873930	13630	13630	13630	13630	12
381	20241023	124700	21710370	13630	13630	13630	13630	0
382	20241023	124600	21710370	13630	13630	13630	13630	36
383	20241023	124500	21219690	13630	13630	13630	13630	3
384	20241023	124400	21178800	13640	13640	13640	13640	10
385	20241023	124300	21042400	13630	13630	13630	13630	0
386	20241023	124200	21042400	13630	13630	13630	13630	0
387	20241023	124100	21042400	13630	13630	13630	13630	0
388	20241023	124000	21042400	13630	13630	13630	13630	1
389	20241023	123900	21028770	13640	13640	13640	13640	0
390	20241023	123800	21028770	13640	13630	13640	13630	2
391	20241023	123700	21001500	13630	13630	13630	13630	0
392	20241023	123600	21001500	13630	13630	13630	13630	0
393	20241023	123500	21001500	13630	13630	13630	13630	3
394	20241023	123400	20960610	13630	13630	13630	13630	0
395	20241023	123300	20960610	13630	13630	13630	13630	12
396	20241023	123200	20797050	13640	13640	13640	13640	0
397	20241023	123100	20797050	13640	13640	13640	13640	38
398	20241023	123000	20278730	13640	13640	13640	13640	0
399	20241023	122900	20278730	13640	13640	13640	13640	0
400	20241023	122800	20278730	13640	13640	13640	13640	2
401	20241023	122700	20251450	13640	13640	13640	13640	0
402	20241023	122600	20251450	13640	13650	13650	13640	6
403	20241023	122500	20169600	13640	13640	13640	13640	0
404	20241023	122400	20169600	13640	13640	13640	13640	0
405	20241023	122300	20169600	13640	13640	13640	13640	0
406	20241023	122200	20169600	13640	13650	13650	13640	2
407	20241023	122100	20142310	13640	13640	13640	13640	0
408	20241023	122000	20142310	13640	13640	13640	13640	0
409	20241023	121900	20142310	13640	13640	13640	13640	0
410	20241023	121800	20142310	13640	13640	13640	13640	0
411	20241023	121700	20142310	13640	13640	13640	13640	2
412	20241023	121600	20115030	13640	13640	13640	13640	0
413	20241023	121500	20115030	13640	13650	13650	13640	7
414	20241023	121400	20019530	13650	13650	13650	13650	10
415	20241023	121300	19883030	13640	13640	13640	13640	0
416	20241023	121200	19883030	13640	13640	13640	13640	4
417	20241023	121100	19828470	13640	13640	13640	13640	0
418	20241023	121000	19828470	13640	13640	13650	13640	63
419	20241023	120900	18968840	13650	13650	13650	13650	1
420	20241023	120800	18955190	13640	13640	13640	13640	0
421	20241023	120700	18955190	13640	13640	13640	13640	0
422	20241023	120600	18955190	13640	13640	13640	13640	0
423	20241023	120500	18955190	13640	13640	13640	13640	1
424	20241023	120400	18941550	13640	13640	13640	13640	0
425	20241023	120300	18941550	13640	13640	13640	13640	0
426	20241023	120200	18941550	13640	13640	13640	13640	4
427	20241023	120100	18886990	13640	13650	13650	13640	11
428	20241023	120000	18736850	13640	13640	13640	13640	0
429	20241023	115900	18736850	13640	13640	13640	13640	0
430	20241023	115800	18736850	13640	13640	13640	13640	0
431	20241023	115700	18736850	13640	13640	13640	13640	1
432	20241023	115600	18723210	13640	13640	13640	13640	3
433	20241023	115500	18682290	13640	13640	13640	13640	0
434	20241023	115400	18682290	13640	13640	13640	13640	0
435	20241023	115300	18682290	13640	13640	13640	13640	0
436	20241023	115200	18682290	13640	13640	13640	13640	0
437	20241023	115100	18682290	13640	13640	13640	13640	0
438	20241023	115000	18682290	13640	13640	13640	13640	0
439	20241023	114900	18682290	13640	13640	13640	13640	0
440	20241023	114800	18682290	13640	13640	13640	13640	0
441	20241023	114700	18682290	13640	13640	13640	13640	2
442	20241023	114600	18655010	13650	13650	13650	13650	5
443	20241023	114500	18586760	13640	13640	13640	13640	0
444	20241023	114400	18586760	13640	13640	13640	13640	0
445	20241023	114300	18586760	13640	13640	13640	13640	0
446	20241023	114200	18586760	13640	13640	13640	13640	0
447	20241023	114100	18586760	13640	13640	13640	13640	0
448	20241023	114000	18586760	13640	13640	13640	13640	0
449	20241023	113900	18586760	13640	13640	13640	13640	0
450	20241023	113800	18586760	13640	13640	13640	13640	0
451	20241023	113700	18586760	13640	13640	13640	13640	0
452	20241023	113600	18586760	13640	13640	13640	13640	0
453	20241023	113500	18586760	13640	13640	13640	13640	0
454	20241023	113400	18586760	13640	13640	13640	13640	0
455	20241023	113300	18586760	13640	13640	13640	13640	0
456	20241023	113200	18586760	13640	13640	13640	13640	0
457	20241023	113100	18586760	13640	13640	13640	13640	0
458	20241023	113000	18586760	13640	13640	13640	13640	0
459	20241023	112900	18586760	13640	13640	13640	13640	0
460	20241023	112800	18586760	13640	13640	13640	13640	0
461	20241023	112700	18586760	13640	13640	13640	13640	0
462	20241023	112600	18586760	13640	13640	13640	13640	0
463	20241023	112500	18586760	13640	13640	13640	13640	0
464	20241023	112400	18586760	13640	13640	13640	13640	0
465	20241023	112300	18586760	13640	13640	13640	13640	0
466	20241023	112200	18586760	13640	13640	13640	13640	0
467	20241023	112100	18586760	13640	13640	13640	13640	0
468	20241023	112000	18586760	13640	13640	13640	13640	0
469	20241023	111900	18586760	13640	13640	13640	13640	0
470	20241023	111800	18586760	13640	13640	13640	13640	0
471	20241023	111700	18586760	13640	13640	13640	13640	1
472	20241023	111600	18573120	13640	13640	13640	13640	0
473	20241023	111500	18573120	13640	13640	13640	13640	0
474	20241023	111400	18573120	13640	13640	13640	13640	2
475	20241023	111300	18545840	13640	13640	13640	13640	0
476	20241023	111200	18545840	13640	13640	13640	13640	0
477	20241023	111100	18545840	13640	13640	13640	13640	6
478	20241023	111000	18464000	13640	13640	13640	13640	18
479	20241023	110900	18218480	13630	13630	13630	13630	4
480	20241023	110800	18163960	13630	13630	13630	13630	0
481	20241023	110700	18163960	13630	13630	13630	13630	0
482	20241023	110600	18163960	13630	13630	13630	13630	13
483	20241023	110500	17986770	13630	13630	13630	13630	0
484	20241023	110400	17986770	13630	13630	13630	13630	15
485	20241023	110300	17782320	13640	13640	13640	13640	0
486	20241023	110200	17782320	13640	13640	13640	13640	1
487	20241023	110100	17768680	13630	13630	13630	13630	15
488	20241023	110000	17564230	13640	13640	13640	13640	1
489	20241023	105900	17550590	13630	13630	13630	13630	15
490	20241023	105800	17346140	13630	13630	13630	13630	0
491	20241023	105700	17346140	13630	13630	13630	13630	28
492	20241023	105600	16964500	13640	13640	13640	13640	11
493	20241023	105500	16814460	13640	13640	13640	13640	0
494	20241023	105400	16814460	13640	13640	13640	13640	16
495	20241023	105300	16596220	13650	13650	13650	13650	198
496	20241023	105200	13893520	13650	13650	13650	13650	0
497	20241023	105100	13893520	13650	13650	13650	13650	0
498	20241023	105000	13893520	13650	13650	13650	13650	0
499	20241023	104900	13893520	13650	13650	13650	13650	0
500	20241023	104800	13893520	13650	13650	13650	13650	0
501	20241023	104700	13893520	13650	13650	13650	13650	0
502	20241023	104600	13893520	13650	13650	13650	13650	1
503	20241023	104500	13879870	13650	13650	13650	13650	1
504	20241023	104400	13866220	13650	13650	13650	13650	0
505	20241023	104300	13866220	13650	13650	13650	13650	0
506	20241023	104200	13866220	13650	13650	13650	13650	0
507	20241023	104100	13866220	13650	13650	13650	13650	0
508	20241023	104000	13866220	13650	13650	13650	13650	0
509	20241023	103900	13866220	13650	13650	13650	13650	0
510	20241023	103800	13866220	13650	13650	13650	13650	0
511	20241023	103700	13866220	13650	13650	13650	13650	0
512	20241023	103600	13866220	13650	13650	13650	13650	1
513	20241023	103500	13852570	13660	13660	13660	13660	0
514	20241023	103400	13852570	13660	13660	13660	13660	3
515	20241023	103300	13811590	13650	13650	13650	13650	0
516	20241023	103200	13811590	13650	13650	13650	13650	0
517	20241023	103100	13811590	13650	13650	13650	13650	1
518	20241023	103000	13797940	13650	13650	13650	13650	0
519	20241023	102900	13797940	13650	13650	13650	13650	0
520	20241023	102800	13797940	13650	13650	13650	13650	2
521	20241023	102700	13770640	13650	13650	13650	13650	0
522	20241023	102600	13770640	13650	13650	13650	13650	9
523	20241023	102500	13647790	13650	13650	13650	13650	28
524	20241023	102400	13265590	13640	13640	13640	13640	0
525	20241023	102300	13265590	13640	13640	13640	13640	2
526	20241023	102200	13238310	13640	13640	13640	13640	0
527	20241023	102100	13238310	13640	13640	13640	13640	4
528	20241023	102000	13183750	13640	13640	13640	13640	0
529	20241023	101900	13183750	13640	13640	13640	13640	10
530	20241023	101800	13047350	13640	13640	13640	13640	11
531	20241023	101700	12897310	13640	13640	13640	13640	0
532	20241023	101600	12897310	13640	13640	13640	13640	13
533	20241023	101500	12719990	13650	13650	13650	13650	0
534	20241023	101400	12719990	13650	13650	13650	13650	0
535	20241023	101300	12719990	13650	13640	13650	13640	16
536	20241023	101200	12501730	13640	13640	13640	13640	0
537	20241023	101100	12501730	13640	13640	13640	13640	14
538	20241023	101000	12310770	13630	13630	13630	13630	0
539	20241023	100900	12310770	13630	13630	13630	13630	0
540	20241023	100800	12310770	13630	13630	13630	13630	13
541	20241023	100700	12133580	13640	13640	13640	13640	8
542	20241023	100600	12024460	13640	13640	13640	13640	0
543	20241023	100500	12024460	13640	13640	13640	13640	14
544	20241023	100400	11833500	13660	13660	13660	13660	0
545	20241023	100300	11833500	13660	13650	13660	13640	18
546	20241023	100200	11587920	13650	13650	13650	13650	0
547	20241023	100100	11587920	13650	13650	13650	13650	1
548	20241023	100000	11574270	13640	13650	13650	13640	14
549	20241023	095900	11383300	13650	13650	13650	13650	0
550	20241023	095800	11383300	13650	13640	13650	13640	24
551	20241023	095700	11055840	13640	13640	13640	13640	0
552	20241023	095600	11055840	13640	13640	13640	13640	0
553	20241023	095500	11055840	13640	13640	13640	13640	13
554	20241023	095400	10878520	13650	13650	13650	13650	0
555	20241023	095300	10878520	13650	13650	13650	13650	3
556	20241023	095200	10837570	13650	13650	13650	13650	0
557	20241023	095100	10837570	13650	13650	13650	13650	0
558	20241023	095000	10837570	13650	13650	13650	13650	14
559	20241023	094900	10646470	13650	13650	13650	13650	0
560	20241023	094800	10646470	13650	13650	13650	13650	13
561	20241023	094700	10469020	13650	13650	13650	13650	0
562	20241023	094600	10469020	13650	13650	13650	13650	0
563	20241023	094500	10469020	13650	13650	13650	13650	14
564	20241023	094400	10277920	13650	13650	13650	13650	0
565	20241023	094300	10277920	13650	13660	13660	13650	314
566	20241023	094200	5988820	13650	13650	13650	13650	0
567	20241023	094100	5988820	13650	13650	13650	13650	0
568	20241023	094000	5988820	13650	13650	13650	13650	13
569	20241023	093900	5811370	13650	13650	13650	13650	38
570	20241023	093800	5292670	13650	13620	13650	13620	15
571	20241023	093700	5088340	13620	13620	13620	13620	0
572	20241023	093600	5088340	13620	13620	13620	13620	0
573	20241023	093500	5088340	13620	13620	13620	13620	14
574	20241023	093400	4897660	13620	13620	13620	13620	0
575	20241023	093300	4897660	13620	13630	13630	13620	200
576	20241023	093200	2172590	13630	13630	13630	13630	0
577	20241023	093100	2172590	13630	13630	13630	13630	0
578	20241023	093000	2172590	13630	13630	13630	13630	0
579	20241023	092900	2172590	13630	13630	13630	13630	0
580	20241023	092800	2172590	13630	13630	13630	13630	0
581	20241023	092700	2172590	13630	13630	13630	13630	1
582	20241023	092600	2158960	13630	13630	13630	13630	0
583	20241023	092500	2158960	13630	13630	13630	13630	2
584	20241023	092400	2131700	13630	13630	13630	13630	0
585	20241023	092300	2131700	13630	13630	13630	13630	0
586	20241023	092200	2131700	13630	13630	13630	13630	8
587	20241023	092100	2022660	13620	13620	13620	13620	0
588	20241023	092000	2022660	13620	13620	13620	13620	1
589	20241023	091900	2009040	13630	13630	13630	13630	1
590	20241023	091800	1995410	13620	13620	13620	13620	0
591	20241023	091700	1995410	13620	13620	13620	13620	0
592	20241023	091600	1995410	13620	13620	13620	13620	0
593	20241023	091500	1995410	13620	13620	13620	13620	0
594	20241023	091400	1995410	13620	13620	13620	13620	0
595	20241023	091300	1995410	13620	13620	13620	13620	0
596	20241023	091200	1995410	13620	13620	13620	13620	1
597	20241023	091100	1981790	13610	13610	13610	13610	0
598	20241023	091000	1981790	13610	13660	13660	13610	40
599	20241023	090900	1435630	13650	13650	13650	13650	0
600	20241023	090800	1435630	13650	13670	13670	13650	59
601	20241023	090700	629280	13670	13670	13670	13670	0
602	20241023	090600	629280	13670	13670	13670	13670	1
603	20241023	090500	615610	13670	13670	13670	13670	22
604	20241023	090400	314870	13690	13690	13690	13690	0
605	20241023	090300	314870	13690	13690	13690	13690	0
606	20241023	090200	314870	13690	13690	13690	13690	10
607	20241023	090100	177970	13690	13690	13690	13690	0
608	20241023	090000	177970	13690	13690	13690	13690	13