KissMeData/120240/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201900	160110050	13770	13770	13770	13770	42
3	20241023	201800	160110050	13770	13770	13770	13770	0
4	20241023	201700	160110050	13770	13770	13770	13770	0
5	20241023	201600	160110050	13770	13770	13770	13770	0
6	20241023	201500	160110050	13770	13770	13770	13770	0
7	20241023	201400	160110050	13770	13770	13770	13770	0
8	20241023	201300	160110050	13770	13770	13770	13770	0
9	20241023	201200	160110050	13770	13770	13770	13770	0
10	20241023	201100	160110050	13770	13770	13770	13770	0
11	20241023	201000	160110050	13770	13770	13770	13770	0
12	20241023	200900	160110050	13770	13770	13770	13770	0
13	20241023	200800	160110050	13770	13770	13770	13770	0
14	20241023	200700	160110050	13770	13770	13770	13770	0
15	20241023	200600	160110050	13770	13770	13770	13770	0
16	20241023	200500	160110050	13770	13770	13770	13770	0
17	20241023	200400	160110050	13770	13770	13770	13770	0
18	20241023	200300	160110050	13770	13770	13770	13770	0
19	20241023	200200	160110050	13770	13770	13770	13770	0
20	20241023	200100	160110050	13770	13770	13770	13770	0
21	20241023	200000	160110050	13770	13770	13770	13770	0
22	20241023	195900	160110050	13770	13770	13770	13770	0
23	20241023	195800	160110050	13770	13770	13770	13770	0
24	20241023	195700	160110050	13770	13770	13770	13770	0
25	20241023	195600	160110050	13770	13770	13770	13770	0
26	20241023	195500	160110050	13770	13770	13770	13770	0
27	20241023	195400	160110050	13770	13770	13770	13770	0
28	20241023	195300	160110050	13770	13770	13770	13770	0
29	20241023	195200	160110050	13770	13770	13770	13770	0
30	20241023	195100	160110050	13770	13770	13770	13770	0
31	20241023	195000	160110050	13770	13770	13770	13770	0
32	20241023	194900	160110050	13770	13770	13770	13770	42
33	20241023	194800	160110050	13770	13770	13770	13770	0
34	20241023	194700	160110050	13770	13770	13770	13770	0
35	20241023	194600	160110050	13770	13770	13770	13770	0
36	20241023	194500	160110050	13770	13770	13770	13770	0
37	20241023	194400	160110050	13770	13770	13770	13770	0
38	20241023	194300	160110050	13770	13770	13770	13770	0
39	20241023	194200	160110050	13770	13770	13770	13770	0
40	20241023	194100	160110050	13770	13770	13770	13770	0
41	20241023	194000	160110050	13770	13770	13770	13770	0
42	20241023	193900	160110050	13770	13770	13770	13770	0
43	20241023	193800	160110050	13770	13770	13770	13770	0
44	20241023	193700	160110050	13770	13770	13770	13770	0
45	20241023	193600	160110050	13770	13770	13770	13770	0
46	20241023	193500	160110050	13770	13770	13770	13770	0
47	20241023	193400	160110050	13770	13770	13770	13770	0
48	20241023	193300	160110050	13770	13770	13770	13770	0
49	20241023	193200	160110050	13770	13770	13770	13770	0
50	20241023	193100	160110050	13770	13770	13770	13770	0
51	20241023	193000	160110050	13770	13770	13770	13770	0
52	20241023	192900	160110050	13770	13770	13770	13770	0
53	20241023	192800	160110050	13770	13770	13770	13770	0
54	20241023	192700	160110050	13770	13770	13770	13770	0
55	20241023	192600	160110050	13770	13770	13770	13770	0
56	20241023	192500	160110050	13770	13770	13770	13770	0
57	20241023	192400	160110050	13770	13770	13770	13770	0
58	20241023	192300	160110050	13770	13770	13770	13770	0
59	20241023	192200	160110050	13770	13770	13770	13770	0
60	20241023	192100	160110050	13770	13770	13770	13770	0
61	20241023	192000	160110050	13770	13770	13770	13770	0
62	20241023	191900	160110050	13770	13770	13770	13770	42
63	20241023	191800	160110050	13770	13770	13770	13770	0
64	20241023	191700	160110050	13770	13770	13770	13770	0
65	20241023	191600	160110050	13770	13770	13770	13770	0
66	20241023	191500	160110050	13770	13770	13770	13770	0
67	20241023	191400	160110050	13770	13770	13770	13770	0
68	20241023	191300	160110050	13770	13770	13770	13770	0
69	20241023	191200	160110050	13770	13770	13770	13770	0
70	20241023	191100	160110050	13770	13770	13770	13770	0
71	20241023	191000	160110050	13770	13770	13770	13770	0
72	20241023	190900	160110050	13770	13770	13770	13770	0
73	20241023	190800	160110050	13770	13770	13770	13770	0
74	20241023	190700	160110050	13770	13770	13770	13770	0
75	20241023	190600	160110050	13770	13770	13770	13770	0
76	20241023	190500	160110050	13770	13770	13770	13770	0
77	20241023	190400	160110050	13770	13770	13770	13770	0
78	20241023	190300	160110050	13770	13770	13770	13770	0
79	20241023	190200	160110050	13770	13770	13770	13770	0
80	20241023	190100	160110050	13770	13770	13770	13770	0
81	20241023	190000	160110050	13770	13770	13770	13770	0
82	20241023	185900	160110050	13770	13770	13770	13770	0
83	20241023	185800	160110050	13770	13770	13770	13770	0
84	20241023	185700	160110050	13770	13770	13770	13770	0
85	20241023	185600	160110050	13770	13770	13770	13770	0
86	20241023	185500	160110050	13770	13770	13770	13770	0
87	20241023	185400	160110050	13770	13770	13770	13770	0
88	20241023	185300	160110050	13770	13770	13770	13770	0
89	20241023	185200	160110050	13770	13770	13770	13770	0
90	20241023	185100	160110050	13770	13770	13770	13770	0
91	20241023	185000	160110050	13770	13770	13770	13770	0
92	20241023	184900	160110050	13770	13770	13770	13770	42
93	20241023	184800	160110050	13770	13770	13770	13770	0
94	20241023	184700	160110050	13770	13770	13770	13770	0
95	20241023	184600	160110050	13770	13770	13770	13770	0
96	20241023	184500	160110050	13770	13770	13770	13770	0
97	20241023	184400	160110050	13770	13770	13770	13770	0
98	20241023	184300	160110050	13770	13770	13770	13770	0
99	20241023	184200	160110050	13770	13770	13770	13770	0
100	20241023	184100	160110050	13770	13770	13770	13770	0
101	20241023	184000	160110050	13770	13770	13770	13770	0
102	20241023	183900	160110050	13770	13770	13770	13770	0
103	20241023	183800	160110050	13770	13770	13770	13770	0
104	20241023	183700	160110050	13770	13770	13770	13770	0
105	20241023	183600	160110050	13770	13770	13770	13770	0
106	20241023	183500	160110050	13770	13770	13770	13770	0
107	20241023	183400	160110050	13770	13770	13770	13770	0
108	20241023	183300	160110050	13770	13770	13770	13770	0
109	20241023	183200	160110050	13770	13770	13770	13770	0
110	20241023	183100	160110050	13770	13770	13770	13770	0
111	20241023	183000	160110050	13770	13770	13770	13770	0
112	20241023	182900	160110050	13770	13770	13770	13770	0
113	20241023	182800	160110050	13770	13770	13770	13770	0
114	20241023	182700	160110050	13770	13770	13770	13770	0
115	20241023	182600	160110050	13770	13770	13770	13770	0
116	20241023	182500	160110050	13770	13770	13770	13770	0
117	20241023	182400	160110050	13770	13770	13770	13770	0
118	20241023	182300	160110050	13770	13770	13770	13770	0
119	20241023	182200	160110050	13770	13770	13770	13770	0
120	20241023	182100	160110050	13770	13770	13770	13770	0
121	20241023	182000	160110050	13770	13770	13770	13770	0
122	20241023	181900	160110050	13770	13770	13770	13770	42
123	20241023	181800	160110050	13770	13770	13770	13770	0
124	20241023	181700	160110050	13770	13770	13770	13770	0
125	20241023	181600	160110050	13770	13770	13770	13770	0
126	20241023	181500	160110050	13770	13770	13770	13770	0
127	20241023	181400	160110050	13770	13770	13770	13770	0
128	20241023	181300	160110050	13770	13770	13770	13770	0
129	20241023	181200	160110050	13770	13770	13770	13770	0
130	20241023	181100	160110050	13770	13770	13770	13770	0
131	20241023	181000	160110050	13770	13770	13770	13770	0
132	20241023	180900	160110050	13770	13770	13770	13770	0
133	20241023	180800	160110050	13770	13770	13770	13770	0
134	20241023	180700	160110050	13770	13770	13770	13770	0
135	20241023	180600	160110050	13770	13770	13770	13770	0
136	20241023	180500	160110050	13770	13770	13770	13770	0
137	20241023	180400	160110050	13770	13770	13770	13770	0
138	20241023	180300	160110050	13770	13770	13770	13770	0
139	20241023	180200	160110050	13770	13770	13770	13770	0
140	20241023	180100	160110050	13770	13770	13770	13770	0
141	20241023	180000	160110050	13770	13770	13770	13770	0
142	20241023	175900	160110050	13770	13770	13770	13770	0
143	20241023	175800	160110050	13770	13770	13770	13770	0
144	20241023	175700	160110050	13770	13770	13770	13770	0
145	20241023	175600	160110050	13770	13770	13770	13770	0
146	20241023	175500	160110050	13770	13770	13770	13770	0
147	20241023	175400	160110050	13770	13770	13770	13770	0
148	20241023	175300	160110050	13770	13770	13770	13770	0
149	20241023	175200	160110050	13770	13770	13770	13770	0
150	20241023	175100	160110050	13770	13770	13770	13770	0
151	20241023	175000	160110050	13770	13770	13770	13770	0
152	20241023	174900	160110050	13770	13770	13770	13770	42
153	20241023	174800	160110050	13770	13770	13770	13770	0
154	20241023	174700	160110050	13770	13770	13770	13770	0
155	20241023	174600	160110050	13770	13770	13770	13770	0
156	20241023	174500	160110050	13770	13770	13770	13770	0
157	20241023	174400	160110050	13770	13770	13770	13770	0
158	20241023	174300	160110050	13770	13770	13770	13770	0
159	20241023	174200	160110050	13770	13770	13770	13770	0
160	20241023	174100	160110050	13770	13770	13770	13770	0
161	20241023	174000	160110050	13770	13770	13770	13770	0
162	20241023	173900	160110050	13770	13770	13770	13770	0
163	20241023	173800	160110050	13770	13770	13770	13770	0
164	20241023	173700	160110050	13770	13770	13770	13770	0
165	20241023	173600	160110050	13770	13770	13770	13770	0
166	20241023	173500	160110050	13770	13770	13770	13770	0
167	20241023	173400	160110050	13770	13770	13770	13770	0
168	20241023	173300	160110050	13770	13770	13770	13770	0
169	20241023	173200	160110050	13770	13770	13770	13770	0
170	20241023	173100	160110050	13770	13770	13770	13770	0
171	20241023	173000	160110050	13770	13770	13770	13770	0
172	20241023	172900	160110050	13770	13770	13770	13770	0
173	20241023	172800	160110050	13770	13770	13770	13770	0
174	20241023	172700	160110050	13770	13770	13770	13770	0
175	20241023	172600	160110050	13770	13770	13770	13770	0
176	20241023	172500	160110050	13770	13770	13770	13770	0
177	20241023	172400	160110050	13770	13770	13770	13770	0
178	20241023	172300	160110050	13770	13770	13770	13770	0
179	20241023	172200	160110050	13770	13770	13770	13770	0
180	20241023	172100	160110050	13770	13770	13770	13770	0
181	20241023	172000	160110050	13770	13770	13770	13770	0
182	20241023	171900	160110050	13770	13770	13770	13770	42
183	20241023	171800	160110050	13770	13770	13770	13770	0
184	20241023	171700	160110050	13770	13770	13770	13770	0
185	20241023	171600	160110050	13770	13770	13770	13770	0
186	20241023	171500	160110050	13770	13770	13770	13770	0
187	20241023	171400	160110050	13770	13770	13770	13770	0
188	20241023	171300	160110050	13770	13770	13770	13770	0
189	20241023	171200	160110050	13770	13770	13770	13770	0
190	20241023	171100	160110050	13770	13770	13770	13770	0
191	20241023	171000	160110050	13770	13770	13770	13770	0
192	20241023	170900	160110050	13770	13770	13770	13770	0
193	20241023	170800	160110050	13770	13770	13770	13770	0
194	20241023	170700	160110050	13770	13770	13770	13770	0
195	20241023	170600	160110050	13770	13770	13770	13770	0
196	20241023	170500	160110050	13770	13770	13770	13770	0
197	20241023	170400	160110050	13770	13770	13770	13770	0
198	20241023	170300	160110050	13770	13770	13770	13770	0
199	20241023	170200	160110050	13770	13770	13770	13770	0
200	20241023	170100	160110050	13770	13770	13770	13770	0
201	20241023	170000	160110050	13770	13770	13770	13770	0
202	20241023	165900	160110050	13770	13770	13770	13770	0
203	20241023	165800	160110050	13770	13770	13770	13770	0
204	20241023	165700	160110050	13770	13770	13770	13770	0
205	20241023	165600	160110050	13770	13770	13770	13770	0
206	20241023	165500	160110050	13770	13770	13770	13770	0
207	20241023	165400	160110050	13770	13770	13770	13770	0
208	20241023	165300	160110050	13770	13770	13770	13770	0
209	20241023	165200	160110050	13770	13770	13770	13770	0
210	20241023	165100	160110050	13770	13770	13770	13770	0
211	20241023	165000	160110050	13770	13770	13770	13770	0
212	20241023	164900	160110050	13770	13770	13770	13770	42
213	20241023	164800	160110050	13770	13770	13770	13770	0
214	20241023	164700	160110050	13770	13770	13770	13770	0
215	20241023	164600	160110050	13770	13770	13770	13770	0
216	20241023	164500	160110050	13770	13770	13770	13770	0
217	20241023	164400	160110050	13770	13770	13770	13770	0
218	20241023	164300	160110050	13770	13770	13770	13770	0
219	20241023	164200	160110050	13770	13770	13770	13770	0
220	20241023	164100	160110050	13770	13770	13770	13770	0
221	20241023	164000	160110050	13770	13770	13770	13770	0
222	20241023	163900	160110050	13770	13770	13770	13770	0
223	20241023	163800	160110050	13770	13770	13770	13770	0
224	20241023	163700	160110050	13770	13770	13770	13770	0
225	20241023	163600	160110050	13770	13770	13770	13770	0
226	20241023	163500	160110050	13770	13770	13770	13770	0
227	20241023	163400	160110050	13770	13770	13770	13770	0
228	20241023	163300	160110050	13770	13770	13770	13770	0
229	20241023	163200	160110050	13770	13770	13770	13770	0
230	20241023	163100	160110050	13770	13770	13770	13770	0
231	20241023	163000	160110050	13770	13770	13770	13770	0
232	20241023	162900	160110050	13770	13770	13770	13770	0
233	20241023	162800	160110050	13770	13770	13770	13770	0
234	20241023	162700	160110050	13770	13770	13770	13770	0
235	20241023	162600	160110050	13770	13770	13770	13770	0
236	20241023	162500	160110050	13770	13770	13770	13770	0
237	20241023	162400	160110050	13770	13770	13770	13770	0
238	20241023	162300	160110050	13770	13770	13770	13770	0
239	20241023	162200	160110050	13770	13770	13770	13770	0
240	20241023	162100	160110050	13770	13770	13770	13770	0
241	20241023	162000	160110050	13770	13770	13770	13770	0
242	20241023	161900	160110050	13770	13770	13770	13770	42
243	20241023	161800	160110050	13770	13770	13770	13770	0
244	20241023	161700	160110050	13770	13770	13770	13770	0
245	20241023	161600	160110050	13770	13770	13770	13770	0
246	20241023	161500	160110050	13770	13770	13770	13770	0
247	20241023	161400	160110050	13770	13770	13770	13770	0
248	20241023	161300	160110050	13770	13770	13770	13770	0
249	20241023	161200	160110050	13770	13770	13770	13770	0
250	20241023	161100	160110050	13770	13770	13770	13770	0
251	20241023	161000	160110050	13770	13770	13770	13770	0
252	20241023	160900	160110050	13770	13770	13770	13770	0
253	20241023	160800	160110050	13770	13770	13770	13770	0
254	20241023	160700	160110050	13770	13770	13770	13770	0
255	20241023	160600	160110050	13770	13770	13770	13770	0
256	20241023	160500	160110050	13770	13770	13770	13770	0
257	20241023	160400	160110050	13770	13770	13770	13770	0
258	20241023	160300	160110050	13770	13770	13770	13770	0
259	20241023	160200	160110050	13770	13770	13770	13770	0
260	20241023	160100	160110050	13770	13770	13770	13770	0
261	20241023	160000	160110050	13770	13770	13770	13770	0
262	20241023	155900	160110050	13770	13770	13770	13770	0
263	20241023	155800	160110050	13770	13770	13770	13770	0
264	20241023	155700	160110050	13770	13770	13770	13770	0
265	20241023	155600	160110050	13770	13770	13770	13770	0
266	20241023	155500	160110050	13770	13770	13770	13770	0
267	20241023	155400	160110050	13770	13770	13770	13770	0
268	20241023	155300	160110050	13770	13770	13770	13770	0
269	20241023	155200	160110050	13770	13770	13770	13770	0
270	20241023	155100	160110050	13770	13770	13770	13770	0
271	20241023	155000	160110050	13770	13770	13770	13770	0
272	20241023	154900	160110050	13770	13770	13770	13770	42
273	20241023	154800	160110050	13770	13770	13770	13770	0
274	20241023	154700	160110050	13770	13770	13770	13770	0
275	20241023	154600	160110050	13770	13770	13770	13770	0
276	20241023	154500	160110050	13770	13770	13770	13770	0
277	20241023	154400	160110050	13770	13770	13770	13770	0
278	20241023	154300	160110050	13770	13770	13770	13770	0
279	20241023	154200	160110050	13770	13770	13770	13770	0
280	20241023	154100	160110050	13770	13770	13770	13770	0
281	20241023	154000	160110050	13770	13770	13770	13770	0
282	20241023	153900	160110050	13770	13770	13770	13770	0
283	20241023	153800	160110050	13770	13770	13770	13770	0
284	20241023	153700	160110050	13770	13770	13770	13770	0
285	20241023	153600	160110050	13770	13770	13770	13770	0
286	20241023	153500	160110050	13770	13770	13770	13770	0
287	20241023	153400	160110050	13770	13770	13770	13770	0
288	20241023	153300	160110050	13770	13770	13770	13770	0
289	20241023	153200	160110050	13770	13770	13770	13770	0
290	20241023	153100	160110050	13770	13770	13770	13770	0
291	20241023	153000	160110050	13770	13770	13770	13770	42
292	20241023	152900	159531710	13700	13700	13700	13700	0
293	20241023	152800	159531710	13700	13700	13700	13700	0
294	20241023	152700	159531710	13700	13700	13700	13700	0
295	20241023	152600	159531710	13700	13700	13700	13700	0
296	20241023	152500	159531710	13700	13700	13700	13700	0
297	20241023	152400	159531710	13700	13700	13700	13700	0
298	20241023	152300	159531710	13700	13700	13700	13700	0
299	20241023	152200	159531710	13700	13700	13700	13700	0
300	20241023	152100	159531710	13700	13700	13700	13700	0
301	20241023	152000	159531710	13700	13700	13700	13700	0
302	20241023	151900	159531710	13700	13700	13700	13700	1
303	20241023	151800	159518010	13790	13790	13790	13790	0
304	20241023	151700	159518010	13790	13730	13790	13730	218
305	20241023	151600	156520300	13760	13730	13760	13730	55
306	20241023	151500	155764210	13720	13720	13720	13720	0
307	20241023	151400	155764210	13720	13720	13720	13720	0
308	20241023	151300	155764210	13720	13720	13720	13720	0
309	20241023	151200	155764210	13720	13720	13720	13720	0
310	20241023	151100	155764210	13720	13720	13720	13720	1
311	20241023	151000	155750490	13700	13700	13700	13700	1
312	20241023	150900	155736790	13710	13710	13710	13710	0
313	20241023	150800	155736790	13710	13710	13710	13710	0
314	20241023	150700	155736790	13710	13710	13710	13710	0
315	20241023	150600	155736790	13710	13710	13710	13710	80
316	20241023	150500	154639990	13710	13710	13710	13710	0
317	20241023	150400	154639990	13710	13710	13710	13710	0
318	20241023	150300	154639990	13710	13710	13710	13710	0
319	20241023	150200	154639990	13710	13710	13710	13710	0
320	20241023	150100	154639990	13710	13710	13710	13710	0
321	20241023	150000	154639990	13710	13710	13710	13710	0
322	20241023	145900	154639990	13710	13710	13710	13710	0
323	20241023	145800	154639990	13710	13710	13710	13710	0
324	20241023	145700	154639990	13710	13710	13710	13710	1
325	20241023	145600	154626280	13750	13750	13750	13750	0
326	20241023	145500	154626280	13750	13750	13750	13750	0
327	20241023	145400	154626280	13750	13750	13750	13750	0
328	20241023	145300	154626280	13750	13750	13750	13750	0
329	20241023	145200	154626280	13750	13750	13750	13750	0
330	20241023	145100	154626280	13750	13750	13750	13750	0
331	20241023	145000	154626280	13750	13750	13750	13750	0
332	20241023	144900	154626280	13750	13750	13750	13750	0
333	20241023	144800	154626280	13750	13750	13750	13750	0
334	20241023	144700	154626280	13750	13750	13750	13750	0
335	20241023	144600	154626280	13750	13750	13750	13750	0
336	20241023	144500	154626280	13750	13750	13750	13750	0
337	20241023	144400	154626280	13750	13750	13750	13750	30
338	20241023	144300	154213780	13750	13750	13750	13750	2
339	20241023	144200	154186280	13750	13750	13750	13750	21
340	20241023	144100	153897530	13760	13760	13760	13760	0
341	20241023	144000	153897530	13760	13760	13760	13760	0
342	20241023	143900	153897530	13760	13760	13760	13760	0
343	20241023	143800	153897530	13760	13760	13760	13760	1
344	20241023	143700	153883770	13750	13750	13750	13750	27
345	20241023	143600	153512520	13750	13750	13750	13750	0
346	20241023	143500	153512520	13750	13750	13750	13750	0
347	20241023	143400	153512520	13750	13750	13750	13750	0
348	20241023	143300	153512520	13750	13750	13750	13750	0
349	20241023	143200	153512520	13750	13700	13750	13700	26
350	20241023	143100	153155370	13700	13700	13700	13700	93
351	20241023	143000	151881270	13730	13730	13730	13730	0
352	20241023	142900	151881270	13730	13730	13730	13730	0
353	20241023	142800	151881270	13730	13730	13730	13730	0
354	20241023	142700	151881270	13730	13730	13730	13730	0
355	20241023	142600	151881270	13730	13730	13730	13730	0
356	20241023	142500	151881270	13730	13730	13730	13730	0
357	20241023	142400	151881270	13730	13730	13730	13730	0
358	20241023	142300	151881270	13730	13730	13730	13730	0
359	20241023	142200	151881270	13730	13730	13730	13730	0
360	20241023	142100	151881270	13730	13730	13730	13730	120
361	20241023	142000	150233670	13690	13690	13690	13690	0
362	20241023	141900	150233670	13690	13690	13690	13690	0
363	20241023	141800	150233670	13690	13690	13690	13690	0
364	20241023	141700	150233670	13690	13690	13690	13690	0
365	20241023	141600	150233670	13690	13690	13690	13690	0
366	20241023	141500	150233670	13690	13700	13700	13690	238
367	20241023	141400	146973620	13710	13710	13710	13710	0
368	20241023	141300	146973620	13710	13710	13710	13710	72
369	20241023	141200	145986500	13730	13730	13730	13730	0
370	20241023	141100	145986500	13730	13730	13730	13730	0
371	20241023	141000	145986500	13730	13730	13730	13730	0
372	20241023	140900	145986500	13730	13730	13730	13730	0
373	20241023	140800	145986500	13730	13730	13730	13730	0
374	20241023	140700	145986500	13730	13730	13730	13730	0
375	20241023	140600	145986500	13730	13720	13730	13720	20
376	20241023	140500	145712000	13700	13710	13710	13700	5
377	20241023	140400	145643490	13750	13750	13750	13750	0
378	20241023	140300	145643490	13750	13750	13750	13750	0
379	20241023	140200	145643490	13750	13750	13750	13750	0
380	20241023	140100	145643490	13750	13750	13750	13750	6
381	20241023	140000	145560990	13750	13750	13750	13750	0
382	20241023	135900	145560990	13750	13750	13750	13750	0
383	20241023	135800	145560990	13750	13750	13750	13750	0
384	20241023	135700	145560990	13750	13750	13750	13750	0
385	20241023	135600	145560990	13750	13750	13750	13750	0
386	20241023	135500	145560990	13750	13750	13750	13750	0
387	20241023	135400	145560990	13750	13750	13750	13750	0
388	20241023	135300	145560990	13750	13750	13750	13750	0
389	20241023	135200	145560990	13750	13750	13750	13750	0
390	20241023	135100	145560990	13750	13750	13750	13750	0
391	20241023	135000	145560990	13750	13750	13750	13750	0
392	20241023	134900	145560990	13750	13750	13750	13750	0
393	20241023	134800	145560990	13750	13750	13750	13750	0
394	20241023	134700	145560990	13750	13750	13750	13750	0
395	20241023	134600	145560990	13750	13750	13750	13750	0
396	20241023	134500	145560990	13750	13750	13750	13750	0
397	20241023	134400	145560990	13750	13750	13750	13750	0
398	20241023	134300	145560990	13750	13750	13750	13750	1
399	20241023	134200	145547240	13750	13750	13750	13750	0
400	20241023	134100	145547240	13750	13750	13750	13750	0
401	20241023	134000	145547240	13750	13750	13750	13750	0
402	20241023	133900	145547240	13750	13750	13750	13750	0
403	20241023	133800	145547240	13750	13750	13750	13750	0
404	20241023	133700	145547240	13750	13750	13750	13750	0
405	20241023	133600	145547240	13750	13750	13750	13750	0
406	20241023	133500	145547240	13750	13750	13750	13750	0
407	20241023	133400	145547240	13750	13750	13750	13750	0
408	20241023	133300	145547240	13750	13750	13750	13750	0
409	20241023	133200	145547240	13750	13750	13750	13750	0
410	20241023	133100	145547240	13750	13750	13750	13750	0
411	20241023	133000	145547240	13750	13750	13750	13750	0
412	20241023	132900	145547240	13750	13750	13750	13750	0
413	20241023	132800	145547240	13750	13750	13750	13750	0
414	20241023	132700	145547240	13750	13750	13750	13750	0
415	20241023	132600	145547240	13750	13750	13750	13750	0
416	20241023	132500	145547240	13750	13750	13750	13750	0
417	20241023	132400	145547240	13750	13750	13750	13750	0
418	20241023	132300	145547240	13750	13750	13750	13750	6
419	20241023	132200	145464740	13750	13750	13750	13750	0
420	20241023	132100	145464740	13750	13750	13750	13750	0
421	20241023	132000	145464740	13750	13750	13750	13750	0
422	20241023	131900	145464740	13750	13750	13750	13750	0
423	20241023	131800	145464740	13750	13750	13750	13750	0
424	20241023	131700	145464740	13750	13750	13750	13750	0
425	20241023	131600	145464740	13750	13750	13750	13750	0
426	20241023	131500	145464740	13750	13750	13750	13750	0
427	20241023	131400	145464740	13750	13750	13750	13750	0
428	20241023	131300	145464740	13750	13750	13750	13750	0
429	20241023	131200	145464740	13750	13750	13750	13750	1
430	20241023	131100	145450990	13700	13700	13700	13700	0
431	20241023	131000	145450990	13700	13700	13700	13700	0
432	20241023	130900	145450990	13700	13700	13700	13700	5
433	20241023	130800	145382490	13700	13700	13700	13700	0
434	20241023	130700	145382490	13700	13700	13700	13700	0
435	20241023	130600	145382490	13700	13700	13700	13700	0
436	20241023	130500	145382490	13700	13700	13700	13700	0
437	20241023	130400	145382490	13700	13700	13700	13700	0
438	20241023	130300	145382490	13700	13700	13700	13700	0
439	20241023	130200	145382490	13700	13700	13700	13700	0
440	20241023	130100	145382490	13700	13700	13700	13700	0
441	20241023	130000	145382490	13700	13700	13700	13700	0
442	20241023	125900	145382490	13700	13700	13700	13700	444
443	20241023	125800	139299690	13690	13690	13690	13690	0
444	20241023	125700	139299690	13690	13700	13700	13690	11
445	20241023	125600	139149030	13690	13690	13690	13690	0
446	20241023	125500	139149030	13690	13690	13690	13690	0
447	20241023	125400	139149030	13690	13690	13690	13690	7
448	20241023	125300	139053200	13700	13700	13700	13700	1
449	20241023	125200	139039500	13700	13700	13700	13700	2
450	20241023	125100	139012100	13700	13700	13700	13700	19
451	20241023	125000	138751800	13700	13700	13700	13700	0
452	20241023	124900	138751800	13700	13700	13700	13700	73
453	20241023	124800	137751700	13700	13700	13700	13700	0
454	20241023	124700	137751700	13700	13700	13700	13700	0
455	20241023	124600	137751700	13700	13700	13700	13700	0
456	20241023	124500	137751700	13700	13700	13700	13700	0
457	20241023	124400	137751700	13700	13700	13700	13700	0
458	20241023	124300	137751700	13700	13700	13700	13700	1
459	20241023	124200	137738000	13700	13690	13700	13690	2
460	20241023	124100	137710610	13720	13720	13720	13720	0
461	20241023	124000	137710610	13720	13720	13720	13720	0
462	20241023	123900	137710610	13720	13720	13720	13720	0
463	20241023	123800	137710610	13720	13720	13720	13720	0
464	20241023	123700	137710610	13720	13720	13720	13720	0
465	20241023	123600	137710610	13720	13740	13740	13720	253
466	20241023	123500	134238250	13720	13720	13720	13720	0
467	20241023	123400	134238250	13720	13720	13720	13720	0
468	20241023	123300	134238250	13720	13720	13720	13720	0
469	20241023	123200	134238250	13720	13720	13720	13720	0
470	20241023	123100	134238250	13720	13720	13720	13720	0
471	20241023	123000	134238250	13720	13720	13720	13720	0
472	20241023	122900	134238250	13720	13720	13720	13720	0
473	20241023	122800	134238250	13720	13720	13720	13720	0
474	20241023	122700	134238250	13720	13720	13720	13720	0
475	20241023	122600	134238250	13720	13720	13720	13720	0
476	20241023	122500	134238250	13720	13720	13720	13720	0
477	20241023	122400	134238250	13720	13720	13720	13720	0
478	20241023	122300	134238250	13720	13720	13720	13720	0
479	20241023	122200	134238250	13720	13720	13720	13720	0
480	20241023	122100	134238250	13720	13720	13720	13720	0
481	20241023	122000	134238250	13720	13720	13720	13720	0
482	20241023	121900	134238250	13720	13720	13720	13720	0
483	20241023	121800	134238250	13720	13720	13720	13720	0
484	20241023	121700	134238250	13720	13720	13720	13720	843
485	20241023	121600	122672290	13720	13720	13720	13720	0
486	20241023	121500	122672290	13720	13720	13720	13720	0
487	20241023	121400	122672290	13720	13720	13720	13720	0
488	20241023	121300	122672290	13720	13720	13720	13720	0
489	20241023	121200	122672290	13720	13720	13720	13720	0
490	20241023	121100	122672290	13720	13720	13720	13720	0
491	20241023	121000	122672290	13720	13720	13720	13720	0
492	20241023	120900	122672290	13720	13700	13720	13700	10
493	20241023	120800	122535230	13700	13700	13700	13700	0
494	20241023	120700	122535230	13700	13700	13700	13700	0
495	20241023	120600	122535230	13700	13700	13700	13700	0
496	20241023	120500	122535230	13700	13700	13700	13700	1
497	20241023	120400	122521530	13690	13690	13690	13690	0
498	20241023	120300	122521530	13690	13690	13690	13690	0
499	20241023	120200	122521530	13690	13690	13690	13690	0
500	20241023	120100	122521530	13690	13690	13690	13690	0
501	20241023	120000	122521530	13690	13690	13690	13690	0
502	20241023	115900	122521530	13690	13700	13700	13690	70
503	20241023	115800	121563220	13700	13700	13700	13700	0
504	20241023	115700	121563220	13700	13700	13700	13700	8
505	20241023	115600	121453620	13720	13720	13720	13720	0
506	20241023	115500	121453620	13720	13690	13720	13690	2
507	20241023	115400	121426210	13720	13720	13720	13720	0
508	20241023	115300	121426210	13720	13720	13720	13720	0
509	20241023	115200	121426210	13720	13720	13720	13720	0
510	20241023	115100	121426210	13720	13720	13720	13720	0
511	20241023	115000	121426210	13720	13710	13720	13710	3
512	20241023	114900	121385070	13700	13700	13700	13700	1
513	20241023	114800	121371370	13690	13690	13690	13690	0
514	20241023	114700	121371370	13690	13690	13690	13690	0
515	20241023	114600	121371370	13690	13690	13690	13690	0
516	20241023	114500	121371370	13690	13690	13690	13690	1
517	20241023	114400	121357680	13710	13710	13710	13710	0
518	20241023	114300	121357680	13710	13710	13710	13710	0
519	20241023	114200	121357680	13710	13710	13710	13710	0
520	20241023	114100	121357680	13710	13710	13710	13710	0
521	20241023	114000	121357680	13710	13710	13710	13710	0
522	20241023	113900	121357680	13710	13710	13710	13710	0
523	20241023	113800	121357680	13710	13710	13710	13710	0
524	20241023	113700	121357680	13710	13710	13710	13710	0
525	20241023	113600	121357680	13710	13710	13710	13710	0
526	20241023	113500	121357680	13710	13710	13710	13710	0
527	20241023	113400	121357680	13710	13710	13710	13710	0
528	20241023	113300	121357680	13710	13710	13710	13710	0
529	20241023	113200	121357680	13710	13710	13710	13710	0
530	20241023	113100	121357680	13710	13710	13710	13710	0
531	20241023	113000	121357680	13710	13710	13710	13710	0
532	20241023	112900	121357680	13710	13710	13710	13710	0
533	20241023	112800	121357680	13710	13710	13710	13710	0
534	20241023	112700	121357680	13710	13710	13710	13710	0
535	20241023	112600	121357680	13710	13710	13710	13710	0
536	20241023	112500	121357680	13710	13710	13710	13710	1
537	20241023	112400	121343970	13710	13710	13710	13710	0
538	20241023	112300	121343970	13710	13710	13710	13710	2
539	20241023	112200	121316550	13710	13710	13710	13710	0
540	20241023	112100	121316550	13710	13710	13710	13710	0
541	20241023	112000	121316550	13710	13710	13710	13710	10
542	20241023	111900	121179450	13710	13710	13710	13710	0
543	20241023	111800	121179450	13710	13710	13710	13710	0
544	20241023	111700	121179450	13710	13710	13710	13710	0
545	20241023	111600	121179450	13710	13710	13710	13710	0
546	20241023	111500	121179450	13710	13710	13710	13710	40
547	20241023	111400	120631050	13710	13710	13710	13710	0
548	20241023	111300	120631050	13710	13710	13710	13710	97
549	20241023	111200	119301180	13710	13710	13710	13710	0
550	20241023	111100	119301180	13710	13710	13710	13710	0
551	20241023	111000	119301180	13710	13710	13710	13710	0
552	20241023	110900	119301180	13710	13710	13710	13710	0
553	20241023	110800	119301180	13710	13710	13710	13710	0
554	20241023	110700	119301180	13710	13710	13710	13710	0
555	20241023	110600	119301180	13710	13710	13710	13710	0
556	20241023	110500	119301180	13710	13710	13710	13710	0
557	20241023	110400	119301180	13710	13710	13710	13710	0
558	20241023	110300	119301180	13710	13710	13710	13710	0
559	20241023	110200	119301180	13710	13710	13710	13710	0
560	20241023	110100	119301180	13710	13710	13710	13710	0
561	20241023	110000	119301180	13710	13710	13710	13710	0
562	20241023	105900	119301180	13710	13710	13710	13710	0
563	20241023	105800	119301180	13710	13710	13710	13710	0
564	20241023	105700	119301180	13710	13710	13710	13710	0
565	20241023	105600	119301180	13710	13710	13710	13710	0
566	20241023	105500	119301180	13710	13710	13710	13710	0
567	20241023	105400	119301180	13710	13710	13710	13710	0
568	20241023	105300	119301180	13710	13710	13710	13710	61
569	20241023	105200	118464870	13720	13720	13720	13720	100
570	20241023	105100	117092870	13720	13720	13720	13720	3
571	20241023	105000	117051710	13710	13710	13710	13710	0
572	20241023	104900	117051710	13710	13710	13710	13710	0
573	20241023	104800	117051710	13710	13710	13710	13710	7
574	20241023	104700	116955740	13710	13710	13710	13710	0
575	20241023	104600	116955740	13710	13710	13710	13710	16
576	20241023	104500	116736380	13720	13720	13720	13720	0
577	20241023	104400	116736380	13720	13720	13720	13720	29
578	20241023	104300	116338500	13720	13720	13720	13720	0
579	20241023	104200	116338500	13720	13720	13720	13720	0
580	20241023	104100	116338500	13720	13720	13720	13720	0
581	20241023	104000	116338500	13720	13720	13720	13720	0
582	20241023	103900	116338500	13720	13720	13720	13720	0
583	20241023	103800	116338500	13720	13720	13720	13720	0
584	20241023	103700	116338500	13720	13720	13720	13720	0
585	20241023	103600	116338500	13720	13720	13720	13720	0
586	20241023	103500	116338500	13720	13720	13720	13720	0
587	20241023	103400	116338500	13720	13720	13720	13720	0
588	20241023	103300	116338500	13720	13720	13720	13720	0
589	20241023	103200	116338500	13720	13720	13720	13720	0
590	20241023	103100	116338500	13720	13720	13720	13720	10
591	20241023	103000	116201300	13720	13760	13760	13720	1061
592	20241023	102900	101628450	13780	13780	13780	13780	0
593	20241023	102800	101628450	13780	13780	13780	13780	3
594	20241023	102700	101587110	13780	13780	13780	13780	11
595	20241023	102600	101435530	13780	13780	13780	13780	5
596	20241023	102500	101366630	13780	13780	13780	13780	0
597	20241023	102400	101366630	13780	13780	13780	13780	5
598	20241023	102300	101297730	13770	13770	13770	13770	0
599	20241023	102200	101297730	13770	13770	13770	13770	0
600	20241023	102100	101297730	13770	13770	13770	13770	0
601	20241023	102000	101297730	13770	13770	13770	13770	3
602	20241023	101900	101256420	13770	13770	13770	13770	0
603	20241023	101800	101256420	13770	13770	13770	13770	3
604	20241023	101700	101215110	13760	13760	13760	13760	0
605	20241023	101600	101215110	13760	13760	13760	13760	0
606	20241023	101500	101215110	13760	13760	13760	13760	1
607	20241023	101400	101201350	13760	13760	13760	13760	1
608	20241023	101300	101187590	13750	13750	13750	13750	0
609	20241023	101200	101187590	13750	13750	13750	13750	0
610	20241023	101100	101187590	13750	13750	13750	13750	280
611	20241023	101000	97337590	13750	13750	13770	13750	206
612	20241023	100900	94505030	13770	13770	13770	13770	0
613	20241023	100800	94505030	13770	13770	13770	13770	0
614	20241023	100700	94505030	13770	13770	13770	13770	0
615	20241023	100600	94505030	13770	13770	13770	13770	10
616	20241023	100500	94367330	13770	13770	13770	13770	10
617	20241023	100400	94229630	13750	13750	13750	13750	0
618	20241023	100300	94229630	13750	13750	13750	13750	0
619	20241023	100200	94229630	13750	13750	13750	13750	0
620	20241023	100100	94229630	13750	13750	13750	13750	3
621	20241023	100000	94188380	13770	13770	13770	13770	1
622	20241023	095900	94174610	13750	13750	13750	13750	0
623	20241023	095800	94174610	13750	13750	13750	13750	0
624	20241023	095700	94174610	13750	13750	13750	13750	0
625	20241023	095600	94174610	13750	13750	13750	13750	14
626	20241023	095500	93982110	13750	13750	13750	13750	0
627	20241023	095400	93982110	13750	13750	13750	13750	0
628	20241023	095300	93982110	13750	13750	13750	13750	486
629	20241023	095200	87299610	13770	13770	13770	13770	0
630	20241023	095100	87299610	13770	13770	13770	13770	0
631	20241023	095000	87299610	13770	13770	13770	13770	5
632	20241023	094900	87230760	13750	13750	13750	13750	0
633	20241023	094800	87230760	13750	13750	13750	13750	14
634	20241023	094700	87038260	13750	13750	13750	13750	486
635	20241023	094600	80355760	13760	13760	13760	13760	0
636	20241023	094500	80355760	13760	13750	13760	13750	24
637	20241023	094400	80025660	13750	13750	13750	13750	2
638	20241023	094300	79998160	13800	13800	13800	13800	0
639	20241023	094200	79998160	13800	13800	13800	13800	0
640	20241023	094100	79998160	13800	13800	13800	13800	1
641	20241023	094000	79984360	13800	13800	13800	13800	0
642	20241023	093900	79984360	13800	13800	13800	13800	0
643	20241023	093800	79984360	13800	13800	13800	13800	1
644	20241023	093700	79970560	13720	13720	13720	13720	0
645	20241023	093600	79970560	13720	13720	13720	13720	10
646	20241023	093500	79833360	13720	13740	13740	13720	100
647	20241023	093400	78460860	13930	13930	13930	13930	1
648	20241023	093300	78446930	13940	13940	13940	13940	0
649	20241023	093200	78446930	13940	13850	13940	13850	61
650	20241023	093100	77599740	13850	13770	13850	13770	100
651	20241023	093000	76221720	13770	13760	13770	13760	2
652	20241023	092900	76194190	13700	13690	13700	13690	1148
653	20241023	092800	60469680	13690	13670	13690	13670	240
654	20241023	092700	57185940	13670	13660	13670	13660	452
655	20241023	092600	51009250	13670	13670	13670	13670	0
656	20241023	092500	51009250	13670	13650	13670	13650	171
657	20241023	092400	48675080	13650	13650	13650	13650	410
658	20241023	092300	43078580	13650	13650	13650	13650	90
659	20241023	092200	41850080	13650	13650	13650	13650	410
660	20241023	092100	36253580	13660	13660	13660	13660	0
661	20241023	092000	36253580	13660	13660	13660	13660	10
662	20241023	091900	36116980	13650	13640	13650	13640	217
663	20241023	091800	33156190	13600	13610	13610	13600	22
664	20241023	091700	32856890	13600	13600	13600	13600	0
665	20241023	091600	32856890	13600	13600	13600	13600	0
666	20241023	091500	32856890	13600	13610	13610	13600	60
667	20241023	091400	32040840	13590	13590	13590	13590	0
668	20241023	091300	32040840	13590	13590	13590	13590	0
669	20241023	091200	32040840	13590	13630	13630	13590	115
670	20241023	091100	30476620	13640	13640	13640	13640	0
671	20241023	091000	30476620	13640	13640	13640	13640	41
672	20241023	090900	29917380	13640	13640	13640	13640	61
673	20241023	090800	29085340	13670	13670	13670	13670	0
674	20241023	090700	29085340	13670	13670	13670	13670	5
675	20241023	090600	29016990	13680	13680	13680	13680	0
676	20241023	090500	29016990	13680	13680	13680	13680	7
677	20241023	090400	28921230	13690	13690	13690	13690	0
678	20241023	090300	28921230	13690	13690	13690	13690	0
679	20241023	090200	28921230	13690	13690	13690	13690	255
680	20241023	090100	25430280	13670	13670	13670	13670	0
681	20241023	090000	25430280	13670	13570	13670	13570	1874