KissMeData/136540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202600	67527520	12310	12310	12310	12310	626
3	20241022	202500	67527520	12310	12310	12310	12310	0
4	20241022	202400	67527520	12310	12310	12310	12310	0
5	20241022	202300	67527520	12310	12310	12310	12310	0
6	20241022	202200	67527520	12310	12310	12310	12310	0
7	20241022	202100	67527520	12310	12310	12310	12310	0
8	20241022	202000	67527520	12310	12310	12310	12310	0
9	20241022	201900	67527520	12310	12310	12310	12310	0
10	20241022	201800	67527520	12310	12310	12310	12310	0
11	20241022	201700	67527520	12310	12310	12310	12310	0
12	20241022	201600	67527520	12310	12310	12310	12310	0
13	20241022	201500	67527520	12310	12310	12310	12310	0
14	20241022	201400	67527520	12310	12310	12310	12310	0
15	20241022	201300	67527520	12310	12310	12310	12310	0
16	20241022	201200	67527520	12310	12310	12310	12310	0
17	20241022	201100	67527520	12310	12310	12310	12310	0
18	20241022	201000	67527520	12310	12310	12310	12310	0
19	20241022	200900	67527520	12310	12310	12310	12310	0
20	20241022	200800	67527520	12310	12310	12310	12310	0
21	20241022	200700	67527520	12310	12310	12310	12310	0
22	20241022	200600	67527520	12310	12310	12310	12310	0
23	20241022	200500	67527520	12310	12310	12310	12310	0
24	20241022	200400	67527520	12310	12310	12310	12310	0
25	20241022	200300	67527520	12310	12310	12310	12310	0
26	20241022	200200	67527520	12310	12310	12310	12310	0
27	20241022	200100	67527520	12310	12310	12310	12310	0
28	20241022	200000	67527520	12310	12310	12310	12310	0
29	20241022	195900	67527520	12310	12310	12310	12310	0
30	20241022	195800	67527520	12310	12310	12310	12310	0
31	20241022	195700	67527520	12310	12310	12310	12310	0
32	20241022	195600	67527520	12310	12310	12310	12310	626
33	20241022	195500	67527520	12310	12310	12310	12310	0
34	20241022	195400	67527520	12310	12310	12310	12310	0
35	20241022	195300	67527520	12310	12310	12310	12310	0
36	20241022	195200	67527520	12310	12310	12310	12310	0
37	20241022	195100	67527520	12310	12310	12310	12310	0
38	20241022	195000	67527520	12310	12310	12310	12310	0
39	20241022	194900	67527520	12310	12310	12310	12310	0
40	20241022	194800	67527520	12310	12310	12310	12310	0
41	20241022	194700	67527520	12310	12310	12310	12310	0
42	20241022	194600	67527520	12310	12310	12310	12310	0
43	20241022	194500	67527520	12310	12310	12310	12310	0
44	20241022	194400	67527520	12310	12310	12310	12310	0
45	20241022	194300	67527520	12310	12310	12310	12310	0
46	20241022	194200	67527520	12310	12310	12310	12310	0
47	20241022	194100	67527520	12310	12310	12310	12310	0
48	20241022	194000	67527520	12310	12310	12310	12310	0
49	20241022	193900	67527520	12310	12310	12310	12310	0
50	20241022	193800	67527520	12310	12310	12310	12310	0
51	20241022	193700	67527520	12310	12310	12310	12310	0
52	20241022	193600	67527520	12310	12310	12310	12310	0
53	20241022	193500	67527520	12310	12310	12310	12310	0
54	20241022	193400	67527520	12310	12310	12310	12310	0
55	20241022	193300	67527520	12310	12310	12310	12310	0
56	20241022	193200	67527520	12310	12310	12310	12310	0
57	20241022	193100	67527520	12310	12310	12310	12310	0
58	20241022	193000	67527520	12310	12310	12310	12310	0
59	20241022	192900	67527520	12310	12310	12310	12310	0
60	20241022	192800	67527520	12310	12310	12310	12310	0
61	20241022	192700	67527520	12310	12310	12310	12310	0
62	20241022	192600	67527520	12310	12310	12310	12310	626
63	20241022	192500	67527520	12310	12310	12310	12310	0
64	20241022	192400	67527520	12310	12310	12310	12310	0
65	20241022	192300	67527520	12310	12310	12310	12310	0
66	20241022	192200	67527520	12310	12310	12310	12310	0
67	20241022	192100	67527520	12310	12310	12310	12310	0
68	20241022	192000	67527520	12310	12310	12310	12310	0
69	20241022	191900	67527520	12310	12310	12310	12310	0
70	20241022	191800	67527520	12310	12310	12310	12310	0
71	20241022	191700	67527520	12310	12310	12310	12310	0
72	20241022	191600	67527520	12310	12310	12310	12310	0
73	20241022	191500	67527520	12310	12310	12310	12310	0
74	20241022	191400	67527520	12310	12310	12310	12310	0
75	20241022	191300	67527520	12310	12310	12310	12310	0
76	20241022	191200	67527520	12310	12310	12310	12310	0
77	20241022	191100	67527520	12310	12310	12310	12310	0
78	20241022	191000	67527520	12310	12310	12310	12310	0
79	20241022	190900	67527520	12310	12310	12310	12310	0
80	20241022	190800	67527520	12310	12310	12310	12310	0
81	20241022	190700	67527520	12310	12310	12310	12310	0
82	20241022	190600	67527520	12310	12310	12310	12310	0
83	20241022	190500	67527520	12310	12310	12310	12310	0
84	20241022	190400	67527520	12310	12310	12310	12310	0
85	20241022	190300	67527520	12310	12310	12310	12310	0
86	20241022	190200	67527520	12310	12310	12310	12310	0
87	20241022	190100	67527520	12310	12310	12310	12310	0
88	20241022	190000	67527520	12310	12310	12310	12310	0
89	20241022	185900	67527520	12310	12310	12310	12310	0
90	20241022	185800	67527520	12310	12310	12310	12310	0
91	20241022	185700	67527520	12310	12310	12310	12310	0
92	20241022	185600	67527520	12310	12310	12310	12310	626
93	20241022	185500	67527520	12310	12310	12310	12310	0
94	20241022	185400	67527520	12310	12310	12310	12310	0
95	20241022	185300	67527520	12310	12310	12310	12310	0
96	20241022	185200	67527520	12310	12310	12310	12310	0
97	20241022	185100	67527520	12310	12310	12310	12310	0
98	20241022	185000	67527520	12310	12310	12310	12310	0
99	20241022	184900	67527520	12310	12310	12310	12310	0
100	20241022	184800	67527520	12310	12310	12310	12310	0
101	20241022	184700	67527520	12310	12310	12310	12310	0
102	20241022	184600	67527520	12310	12310	12310	12310	0
103	20241022	184500	67527520	12310	12310	12310	12310	0
104	20241022	184400	67527520	12310	12310	12310	12310	0
105	20241022	184300	67527520	12310	12310	12310	12310	0
106	20241022	184200	67527520	12310	12310	12310	12310	0
107	20241022	184100	67527520	12310	12310	12310	12310	0
108	20241022	184000	67527520	12310	12310	12310	12310	0
109	20241022	183900	67527520	12310	12310	12310	12310	0
110	20241022	183800	67527520	12310	12310	12310	12310	0
111	20241022	183700	67527520	12310	12310	12310	12310	0
112	20241022	183600	67527520	12310	12310	12310	12310	0
113	20241022	183500	67527520	12310	12310	12310	12310	0
114	20241022	183400	67527520	12310	12310	12310	12310	0
115	20241022	183300	67527520	12310	12310	12310	12310	0
116	20241022	183200	67527520	12310	12310	12310	12310	0
117	20241022	183100	67527520	12310	12310	12310	12310	0
118	20241022	183000	67527520	12310	12310	12310	12310	0
119	20241022	182900	67527520	12310	12310	12310	12310	0
120	20241022	182800	67527520	12310	12310	12310	12310	0
121	20241022	182700	67527520	12310	12310	12310	12310	0
122	20241022	182600	67527520	12310	12310	12310	12310	626
123	20241022	182500	67527520	12310	12310	12310	12310	0
124	20241022	182400	67527520	12310	12310	12310	12310	0
125	20241022	182300	67527520	12310	12310	12310	12310	0
126	20241022	182200	67527520	12310	12310	12310	12310	0
127	20241022	182100	67527520	12310	12310	12310	12310	0
128	20241022	182000	67527520	12310	12310	12310	12310	0
129	20241022	181900	67527520	12310	12310	12310	12310	0
130	20241022	181800	67527520	12310	12310	12310	12310	0
131	20241022	181700	67527520	12310	12310	12310	12310	0
132	20241022	181600	67527520	12310	12310	12310	12310	0
133	20241022	181500	67527520	12310	12310	12310	12310	0
134	20241022	181400	67527520	12310	12310	12310	12310	0
135	20241022	181300	67527520	12310	12310	12310	12310	0
136	20241022	181200	67527520	12310	12310	12310	12310	0
137	20241022	181100	67527520	12310	12310	12310	12310	0
138	20241022	181000	67527520	12310	12310	12310	12310	0
139	20241022	180900	67527520	12310	12310	12310	12310	0
140	20241022	180800	67527520	12310	12310	12310	12310	0
141	20241022	180700	67527520	12310	12310	12310	12310	0
142	20241022	180600	67527520	12310	12310	12310	12310	0
143	20241022	180500	67527520	12310	12310	12310	12310	0
144	20241022	180400	67527520	12310	12310	12310	12310	0
145	20241022	180300	67527520	12310	12310	12310	12310	0
146	20241022	180200	67527520	12310	12310	12310	12310	0
147	20241022	180100	67527520	12310	12310	12310	12310	0
148	20241022	180000	67527520	12310	12310	12310	12310	0
149	20241022	175900	67527520	12310	12310	12310	12310	0
150	20241022	175800	67527520	12310	12310	12310	12310	0
151	20241022	175700	67527520	12310	12310	12310	12310	0
152	20241022	175600	67527520	12310	12310	12310	12310	626
153	20241022	175500	67527520	12310	12310	12310	12310	0
154	20241022	175400	67527520	12310	12310	12310	12310	0
155	20241022	175300	67527520	12310	12310	12310	12310	0
156	20241022	175200	67527520	12310	12310	12310	12310	0
157	20241022	175100	67527520	12310	12310	12310	12310	0
158	20241022	175000	67527520	12310	12310	12310	12310	0
159	20241022	174900	67527520	12310	12310	12310	12310	0
160	20241022	174800	67527520	12310	12310	12310	12310	0
161	20241022	174700	67527520	12310	12310	12310	12310	0
162	20241022	174600	67527520	12310	12310	12310	12310	0
163	20241022	174500	67527520	12310	12310	12310	12310	0
164	20241022	174400	67527520	12310	12310	12310	12310	0
165	20241022	174300	67527520	12310	12310	12310	12310	0
166	20241022	174200	67527520	12310	12310	12310	12310	0
167	20241022	174100	67527520	12310	12310	12310	12310	0
168	20241022	174000	67527520	12310	12310	12310	12310	0
169	20241022	173900	67527520	12310	12310	12310	12310	0
170	20241022	173800	67527520	12310	12310	12310	12310	0
171	20241022	173700	67527520	12310	12310	12310	12310	0
172	20241022	173600	67527520	12310	12310	12310	12310	0
173	20241022	173500	67527520	12310	12310	12310	12310	0
174	20241022	173400	67527520	12310	12310	12310	12310	0
175	20241022	173300	67527520	12310	12310	12310	12310	0
176	20241022	173200	67527520	12310	12310	12310	12310	0
177	20241022	173100	67527520	12310	12310	12310	12310	0
178	20241022	173000	67527520	12310	12310	12310	12310	0
179	20241022	172900	67527520	12310	12310	12310	12310	0
180	20241022	172800	67527520	12310	12310	12310	12310	0
181	20241022	172700	67527520	12310	12310	12310	12310	0
182	20241022	172600	67527520	12310	12310	12310	12310	626
183	20241022	172500	67527520	12310	12310	12310	12310	0
184	20241022	172400	67527520	12310	12310	12310	12310	0
185	20241022	172300	67527520	12310	12310	12310	12310	0
186	20241022	172200	67527520	12310	12310	12310	12310	0
187	20241022	172100	67527520	12310	12310	12310	12310	0
188	20241022	172000	67527520	12310	12310	12310	12310	0
189	20241022	171900	67527520	12310	12310	12310	12310	0
190	20241022	171800	67527520	12310	12310	12310	12310	0
191	20241022	171700	67527520	12310	12310	12310	12310	0
192	20241022	171600	67527520	12310	12310	12310	12310	0
193	20241022	171500	67527520	12310	12310	12310	12310	0
194	20241022	171400	67527520	12310	12310	12310	12310	0
195	20241022	171300	67527520	12310	12310	12310	12310	0
196	20241022	171200	67527520	12310	12310	12310	12310	0
197	20241022	171100	67527520	12310	12310	12310	12310	0
198	20241022	171000	67527520	12310	12310	12310	12310	0
199	20241022	170900	67527520	12310	12310	12310	12310	0
200	20241022	170800	67527520	12310	12310	12310	12310	0
201	20241022	170700	67527520	12310	12310	12310	12310	0
202	20241022	170600	67527520	12310	12310	12310	12310	0
203	20241022	170500	67527520	12310	12310	12310	12310	0
204	20241022	170400	67527520	12310	12310	12310	12310	0
205	20241022	170300	67527520	12310	12310	12310	12310	0
206	20241022	170200	67527520	12310	12310	12310	12310	0
207	20241022	170100	67527520	12310	12310	12310	12310	0
208	20241022	170000	67527520	12310	12310	12310	12310	0
209	20241022	165900	67527520	12310	12310	12310	12310	0
210	20241022	165800	67527520	12310	12310	12310	12310	0
211	20241022	165700	67527520	12310	12310	12310	12310	0
212	20241022	165600	67527520	12310	12310	12310	12310	626
213	20241022	165500	67527520	12310	12310	12310	12310	0
214	20241022	165400	67527520	12310	12310	12310	12310	0
215	20241022	165300	67527520	12310	12310	12310	12310	0
216	20241022	165200	67527520	12310	12310	12310	12310	0
217	20241022	165100	67527520	12310	12310	12310	12310	0
218	20241022	165000	67527520	12310	12310	12310	12310	0
219	20241022	164900	67527520	12310	12310	12310	12310	0
220	20241022	164800	67527520	12310	12310	12310	12310	0
221	20241022	164700	67527520	12310	12310	12310	12310	0
222	20241022	164600	67527520	12310	12310	12310	12310	0
223	20241022	164500	67527520	12310	12310	12310	12310	0
224	20241022	164400	67527520	12310	12310	12310	12310	0
225	20241022	164300	67527520	12310	12310	12310	12310	0
226	20241022	164200	67527520	12310	12310	12310	12310	0
227	20241022	164100	67527520	12310	12310	12310	12310	0
228	20241022	164000	67527520	12310	12310	12310	12310	0
229	20241022	163900	67527520	12310	12310	12310	12310	0
230	20241022	163800	67527520	12310	12310	12310	12310	0
231	20241022	163700	67527520	12310	12310	12310	12310	0
232	20241022	163600	67527520	12310	12310	12310	12310	0
233	20241022	163500	67527520	12310	12310	12310	12310	0
234	20241022	163400	67527520	12310	12310	12310	12310	0
235	20241022	163300	67527520	12310	12310	12310	12310	0
236	20241022	163200	67527520	12310	12310	12310	12310	0
237	20241022	163100	67527520	12310	12310	12310	12310	0
238	20241022	163000	67527520	12310	12310	12310	12310	0
239	20241022	162900	67527520	12310	12310	12310	12310	0
240	20241022	162800	67527520	12310	12310	12310	12310	0
241	20241022	162700	67527520	12310	12310	12310	12310	0
242	20241022	162600	67527520	12310	12310	12310	12310	626
243	20241022	162500	67527520	12310	12310	12310	12310	0
244	20241022	162400	67527520	12310	12310	12310	12310	0
245	20241022	162300	67527520	12310	12310	12310	12310	0
246	20241022	162200	67527520	12310	12310	12310	12310	0
247	20241022	162100	67527520	12310	12310	12310	12310	0
248	20241022	162000	67527520	12310	12310	12310	12310	0
249	20241022	161900	67527520	12310	12310	12310	12310	0
250	20241022	161800	67527520	12310	12310	12310	12310	0
251	20241022	161700	67527520	12310	12310	12310	12310	0
252	20241022	161600	67527520	12310	12310	12310	12310	0
253	20241022	161500	67527520	12310	12310	12310	12310	0
254	20241022	161400	67527520	12310	12310	12310	12310	0
255	20241022	161300	67527520	12310	12310	12310	12310	0
256	20241022	161200	67527520	12310	12310	12310	12310	0
257	20241022	161100	67527520	12310	12310	12310	12310	0
258	20241022	161000	67527520	12310	12310	12310	12310	0
259	20241022	160900	67527520	12310	12310	12310	12310	0
260	20241022	160800	67527520	12310	12310	12310	12310	0
261	20241022	160700	67527520	12310	12310	12310	12310	0
262	20241022	160600	67527520	12310	12310	12310	12310	0
263	20241022	160500	67527520	12310	12310	12310	12310	0
264	20241022	160400	67527520	12310	12310	12310	12310	0
265	20241022	160300	67527520	12310	12310	12310	12310	0
266	20241022	160200	67527520	12310	12310	12310	12310	0
267	20241022	160100	67527520	12310	12310	12310	12310	0
268	20241022	160000	67527520	12310	12310	12310	12310	0
269	20241022	155900	67527520	12310	12310	12310	12310	0
270	20241022	155800	67527520	12310	12310	12310	12310	0
271	20241022	155700	67527520	12310	12310	12310	12310	0
272	20241022	155600	67527520	12310	12310	12310	12310	626
273	20241022	155500	67527520	12310	12310	12310	12310	0
274	20241022	155400	67527520	12310	12310	12310	12310	0
275	20241022	155300	67527520	12310	12310	12310	12310	0
276	20241022	155200	67527520	12310	12310	12310	12310	0
277	20241022	155100	67527520	12310	12310	12310	12310	0
278	20241022	155000	67527520	12310	12310	12310	12310	0
279	20241022	154900	67527520	12310	12310	12310	12310	0
280	20241022	154800	67527520	12310	12310	12310	12310	0
281	20241022	154700	67527520	12310	12310	12310	12310	0
282	20241022	154600	67527520	12310	12310	12310	12310	0
283	20241022	154500	67527520	12310	12310	12310	12310	0
284	20241022	154400	67527520	12310	12310	12310	12310	0
285	20241022	154300	67527520	12310	12310	12310	12310	0
286	20241022	154200	67527520	12310	12310	12310	12310	0
287	20241022	154100	67527520	12310	12310	12310	12310	0
288	20241022	154000	67527520	12310	12310	12310	12310	0
289	20241022	153900	67527520	12310	12310	12310	12310	0
290	20241022	153800	67527520	12310	12310	12310	12310	0
291	20241022	153700	67527520	12310	12310	12310	12310	0
292	20241022	153600	67527520	12310	12310	12310	12310	0
293	20241022	153500	67527520	12310	12310	12310	12310	0
294	20241022	153400	67527520	12310	12310	12310	12310	0
295	20241022	153300	67527520	12310	12310	12310	12310	0
296	20241022	153200	67527520	12310	12310	12310	12310	0
297	20241022	153100	67527520	12310	12310	12310	12310	0
298	20241022	153000	67527520	12310	12310	12310	12310	626
299	20241022	152900	59821460	12390	12390	12390	12390	0
300	20241022	152800	59821460	12390	12390	12390	12390	0
301	20241022	152700	59821460	12390	12390	12390	12390	0
302	20241022	152600	59821460	12390	12390	12390	12390	0
303	20241022	152500	59821460	12390	12390	12390	12390	0
304	20241022	152400	59821460	12390	12390	12390	12390	0
305	20241022	152300	59821460	12390	12390	12390	12390	0
306	20241022	152200	59821460	12390	12390	12390	12390	0
307	20241022	152100	59821460	12390	12390	12390	12390	0
308	20241022	152000	59821460	12390	12390	12390	12390	0
309	20241022	151900	59821460	12390	12320	12390	12310	112
310	20241022	151800	58440910	12360	12360	12360	12320	3
311	20241022	151700	58403870	12360	12360	12360	12360	0
312	20241022	151600	58403870	12360	12320	12360	12320	4
313	20241022	151500	58354550	12370	12370	12370	12370	0
314	20241022	151400	58354550	12370	12320	12370	12320	105
315	20241022	151300	57060730	12360	12330	12360	12320	479
316	20241022	151200	51155860	12350	12350	12350	12350	1
317	20241022	151100	51143510	12330	12330	12330	12330	0
318	20241022	151000	51143510	12330	12340	12340	12330	106
319	20241022	150900	49835530	12350	12350	12350	12350	1
320	20241022	150800	49823180	12350	12350	12350	12350	0
321	20241022	150700	49823180	12350	12350	12350	12350	0
322	20241022	150600	49823180	12350	12340	12350	12340	15
323	20241022	150500	49638050	12350	12350	12350	12350	0
324	20241022	150400	49638050	12350	12350	12350	12350	0
325	20241022	150300	49638050	12350	12350	12350	12350	0
326	20241022	150200	49638050	12350	12350	12350	12350	0
327	20241022	150100	49638050	12350	12350	12350	12350	0
328	20241022	150000	49638050	12350	12350	12350	12350	0
329	20241022	145900	49638050	12350	12350	12350	12350	0
330	20241022	145800	49638050	12350	12350	12350	12350	0
331	20241022	145700	49638050	12350	12350	12350	12350	0
332	20241022	145600	49638050	12350	12320	12350	12320	36
333	20241022	145500	49194320	12330	12330	12330	12330	12
334	20241022	145400	49046360	12350	12350	12350	12350	0
335	20241022	145300	49046360	12350	12350	12350	12350	0
336	20241022	145200	49046360	12350	12350	12350	12350	0
337	20241022	145100	49046360	12350	12350	12350	12350	0
338	20241022	145000	49046360	12350	12350	12350	12350	0
339	20241022	144900	49046360	12350	12350	12350	12350	0
340	20241022	144800	49046360	12350	12350	12350	12350	0
341	20241022	144700	49046360	12350	12350	12350	12350	0
342	20241022	144600	49046360	12350	12350	12350	12350	0
343	20241022	144500	49046360	12350	12350	12350	12350	0
344	20241022	144400	49046360	12350	12350	12350	12350	0
345	20241022	144300	49046360	12350	12320	12350	12320	77
346	20241022	144200	48097270	12350	12350	12350	12350	0
347	20241022	144100	48097270	12350	12330	12350	12330	69
348	20241022	144000	47246480	12340	12340	12340	12340	20
349	20241022	143900	46999680	12350	12350	12350	12350	0
350	20241022	143800	46999680	12350	12350	12350	12350	0
351	20241022	143700	46999680	12350	12350	12350	12350	0
352	20241022	143600	46999680	12350	12350	12350	12350	0
353	20241022	143500	46999680	12350	12350	12350	12350	0
354	20241022	143400	46999680	12350	12340	12350	12340	11
355	20241022	143300	46863920	12340	12340	12340	12340	0
356	20241022	143200	46863920	12340	12340	12340	12340	0
357	20241022	143100	46863920	12340	12340	12340	12340	20
358	20241022	143000	46617120	12340	12340	12340	12340	0
359	20241022	142900	46617120	12340	12340	12340	12340	0
360	20241022	142800	46617120	12340	12330	12340	12330	7
361	20241022	142700	46530790	12340	12340	12340	12340	0
362	20241022	142600	46530790	12340	12340	12340	12340	0
363	20241022	142500	46530790	12340	12330	12340	12330	12
364	20241022	142400	46382810	12350	12350	12350	12350	0
365	20241022	142300	46382810	12350	12330	12350	12330	13
366	20241022	142200	46222460	12350	12350	12350	12350	0
367	20241022	142100	46222460	12350	12350	12350	12350	0
368	20241022	142000	46222460	12350	12350	12350	12350	0
369	20241022	141900	46222460	12350	12350	12350	12350	0
370	20241022	141800	46222460	12350	12350	12350	12350	0
371	20241022	141700	46222460	12350	12350	12350	12350	0
372	20241022	141600	46222460	12350	12350	12350	12350	0
373	20241022	141500	46222460	12350	12350	12350	12350	0
374	20241022	141400	46222460	12350	12350	12350	12350	0
375	20241022	141300	46222460	12350	12350	12350	12350	0
376	20241022	141200	46222460	12350	12350	12350	12350	0
377	20241022	141100	46222460	12350	12350	12350	12350	0
378	20241022	141000	46222460	12350	12350	12350	12350	0
379	20241022	140900	46222460	12350	12350	12350	12350	0
380	20241022	140800	46222460	12350	12350	12350	12350	0
381	20241022	140700	46222460	12350	12350	12350	12350	0
382	20241022	140600	46222460	12350	12330	12350	12330	13
383	20241022	140500	46062130	12360	12360	12360	12360	0
384	20241022	140400	46062130	12360	12360	12360	12360	0
385	20241022	140300	46062130	12360	12360	12360	12360	0
386	20241022	140200	46062130	12360	12360	12360	12360	0
387	20241022	140100	46062130	12360	12360	12360	12360	0
388	20241022	140000	46062130	12360	12360	12360	12360	0
389	20241022	135900	46062130	12360	12360	12360	12360	0
390	20241022	135800	46062130	12360	12360	12360	12360	0
391	20241022	135700	46062130	12360	12360	12360	12360	0
392	20241022	135600	46062130	12360	12360	12360	12360	0
393	20241022	135500	46062130	12360	12360	12360	12360	6
394	20241022	135400	45987970	12360	12360	12360	12360	0
395	20241022	135300	45987970	12360	12360	12360	12360	0
396	20241022	135200	45987970	12360	12360	12360	12360	0
397	20241022	135100	45987970	12360	12310	12360	12310	13
398	20241022	135000	45827790	12310	12310	12310	12310	0
399	20241022	134900	45827790	12310	12310	12310	12310	0
400	20241022	134800	45827790	12310	12310	12310	12310	0
401	20241022	134700	45827790	12310	12310	12310	12310	0
402	20241022	134600	45827790	12310	12310	12310	12310	0
403	20241022	134500	45827790	12310	12310	12310	12310	0
404	20241022	134400	45827790	12310	12310	12310	12310	0
405	20241022	134300	45827790	12310	12310	12310	12310	0
406	20241022	134200	45827790	12310	12310	12310	12310	0
407	20241022	134100	45827790	12310	12310	12310	12310	0
408	20241022	134000	45827790	12310	12310	12310	12310	0
409	20241022	133900	45827790	12310	12310	12310	12310	0
410	20241022	133800	45827790	12310	12310	12310	12310	0
411	20241022	133700	45827790	12310	12310	12310	12310	0
412	20241022	133600	45827790	12310	12310	12310	12310	0
413	20241022	133500	45827790	12310	12310	12310	12310	0
414	20241022	133400	45827790	12310	12310	12310	12310	0
415	20241022	133300	45827790	12310	12310	12310	12310	0
416	20241022	133200	45827790	12310	12310	12310	12310	0
417	20241022	133100	45827790	12310	12310	12310	12310	0
418	20241022	133000	45827790	12310	12310	12310	12310	1
419	20241022	132900	45815480	12310	12310	12310	12310	1
420	20241022	132800	45803170	12360	12310	12360	12310	2
421	20241022	132700	45778500	12310	12310	12310	12310	1
422	20241022	132600	45766190	12310	12310	12310	12310	1
423	20241022	132500	45753880	12310	12310	12310	12310	1
424	20241022	132400	45741570	12380	12310	12380	12310	2
425	20241022	132300	45716880	12310	12310	12310	12310	1
426	20241022	132200	45704570	12310	12310	12310	12310	1
427	20241022	132100	45692260	12320	12320	12320	12320	1
428	20241022	132000	45679940	12390	12320	12390	12320	2
429	20241022	131900	45655230	12390	12300	12390	12300	177
430	20241022	131800	43474790	12310	12310	12310	12300	214
431	20241022	131700	40840460	12310	12310	12310	12310	1
432	20241022	131600	40828150	12310	12300	12360	12300	3
433	20241022	131500	40791180	12310	12310	12310	12310	0
434	20241022	131400	40791180	12310	12310	12310	12310	1
435	20241022	131300	40778870	12310	12310	12310	12310	2
436	20241022	131200	40754250	12390	12290	12390	12290	2
437	20241022	131100	40729570	12290	12290	12290	12290	1
438	20241022	131000	40717280	12290	12290	12390	12290	3
439	20241022	130900	40680310	12300	12300	12400	12300	11
440	20241022	130800	40544910	12410	12300	12410	12300	501
441	20241022	130700	34338360	12300	12300	12300	12300	1
442	20241022	130600	34326060	12300	12300	12300	12300	1
443	20241022	130500	34313760	12360	12310	12360	12300	237
444	20241022	130400	31396170	12320	12320	12320	12320	0
445	20241022	130300	31396170	12320	12320	12320	12320	3
446	20241022	130200	31359210	12350	12350	12350	12350	0
447	20241022	130100	31359210	12350	12330	12350	12330	2
448	20241022	130000	31334530	12350	12350	12350	12350	0
449	20241022	125900	31334530	12350	12350	12350	12350	6
450	20241022	125800	31260430	12360	12360	12360	12360	0
451	20241022	125700	31260430	12360	12360	12360	12360	0
452	20241022	125600	31260430	12360	12360	12360	12360	0
453	20241022	125500	31260430	12360	12360	12360	12360	0
454	20241022	125400	31260430	12360	12360	12360	12360	0
455	20241022	125300	31260430	12360	12360	12360	12360	0
456	20241022	125200	31260430	12360	12360	12360	12360	0
457	20241022	125100	31260430	12360	12360	12360	12360	0
458	20241022	125000	31260430	12360	12360	12360	12360	0
459	20241022	124900	31260430	12360	12360	12360	12360	0
460	20241022	124800	31260430	12360	12360	12360	12360	0
461	20241022	124700	31260430	12360	12360	12360	12360	0
462	20241022	124600	31260430	12360	12360	12360	12360	0
463	20241022	124500	31260430	12360	12350	12360	12350	10
464	20241022	124400	31136910	12360	12360	12360	12360	0
465	20241022	124300	31136910	12360	12360	12360	12360	0
466	20241022	124200	31136910	12360	12360	12360	12360	0
467	20241022	124100	31136910	12360	12360	12360	12360	0
468	20241022	124000	31136910	12360	12360	12360	12360	0
469	20241022	123900	31136910	12360	12360	12360	12360	0
470	20241022	123800	31136910	12360	12360	12360	12360	0
471	20241022	123700	31136910	12360	12360	12360	12360	0
472	20241022	123600	31136910	12360	12360	12360	12360	0
473	20241022	123500	31136910	12360	12360	12360	12360	0
474	20241022	123400	31136910	12360	12360	12360	12360	0
475	20241022	123300	31136910	12360	12360	12360	12360	0
476	20241022	123200	31136910	12360	12360	12360	12360	0
477	20241022	123100	31136910	12360	12360	12360	12360	6
478	20241022	123000	31062750	12380	12380	12380	12380	0
479	20241022	122900	31062750	12380	12380	12380	12380	0
480	20241022	122800	31062750	12380	12380	12380	12380	0
481	20241022	122700	31062750	12380	12380	12380	12380	0
482	20241022	122600	31062750	12380	12370	12380	12370	10
483	20241022	122500	30939040	12380	12380	12380	12380	0
484	20241022	122400	30939040	12380	12380	12380	12380	0
485	20241022	122300	30939040	12380	12380	12380	12380	0
486	20241022	122200	30939040	12380	12380	12380	12380	0
487	20241022	122100	30939040	12380	12380	12380	12380	0
488	20241022	122000	30939040	12380	12380	12380	12380	0
489	20241022	121900	30939040	12380	12380	12380	12380	0
490	20241022	121800	30939040	12380	12380	12380	12380	0
491	20241022	121700	30939040	12380	12380	12380	12380	0
492	20241022	121600	30939040	12380	12380	12380	12380	0
493	20241022	121500	30939040	12380	12380	12380	12380	0
494	20241022	121400	30939040	12380	12380	12380	12380	0
495	20241022	121300	30939040	12380	12380	12380	12380	0
496	20241022	121200	30939040	12380	12380	12380	12380	0
497	20241022	121100	30939040	12380	12380	12380	12380	0
498	20241022	121000	30939040	12380	12380	12380	12380	0
499	20241022	120900	30939040	12380	12380	12380	12380	0
500	20241022	120800	30939040	12380	12380	12380	12380	0
501	20241022	120700	30939040	12380	12380	12380	12380	0
502	20241022	120600	30939040	12380	12380	12380	12380	0
503	20241022	120500	30939040	12380	12380	12380	12380	0
504	20241022	120400	30939040	12380	12380	12380	12380	0
505	20241022	120300	30939040	12380	12380	12380	12380	0
506	20241022	120200	30939040	12380	12370	12380	12370	4
507	20241022	120100	30889540	12380	12370	12380	12370	120
508	20241022	120000	29404900	12370	12370	12370	12370	0
509	20241022	115900	29404900	12370	12370	12370	12370	0
510	20241022	115800	29404900	12370	12370	12370	12370	0
511	20241022	115700	29404900	12370	12370	12370	12370	0
512	20241022	115600	29404900	12370	12370	12370	12370	0
513	20241022	115500	29404900	12370	12370	12370	12370	0
514	20241022	115400	29404900	12370	12370	12370	12370	0
515	20241022	115300	29404900	12370	12360	12370	12360	6
516	20241022	115200	29330720	12310	12310	12310	12310	0
517	20241022	115100	29330720	12310	12310	12310	12310	0
518	20241022	115000	29330720	12310	12310	12310	12310	0
519	20241022	114900	29330720	12310	12310	12310	12310	0
520	20241022	114800	29330720	12310	12310	12310	12310	0
521	20241022	114700	29330720	12310	12310	12310	12310	0
522	20241022	114600	29330720	12310	12310	12310	12310	0
523	20241022	114500	29330720	12310	12310	12310	12310	0
524	20241022	114400	29330720	12310	12310	12310	12310	0
525	20241022	114300	29330720	12310	12310	12310	12310	0
526	20241022	114200	29330720	12310	12310	12310	12310	0
527	20241022	114100	29330720	12310	12310	12310	12310	1
528	20241022	114000	29318410	12380	12360	12380	12360	254
529	20241022	113900	26176710	12310	12310	12360	12310	3
530	20241022	113800	26139730	12370	12370	12370	12370	0
531	20241022	113700	26139730	12370	12370	12370	12370	0
532	20241022	113600	26139730	12370	12370	12370	12370	0
533	20241022	113500	26139730	12370	12370	12370	12370	0
534	20241022	113400	26139730	12370	12370	12370	12370	0
535	20241022	113300	26139730	12370	12340	12370	12340	845
536	20241022	113200	15709450	12350	12350	12350	12350	0
537	20241022	113100	15709450	12350	12350	12350	12350	0
538	20241022	113000	15709450	12350	12350	12350	12350	0
539	20241022	112900	15709450	12350	12350	12350	12350	0
540	20241022	112800	15709450	12350	12350	12350	12350	2
541	20241022	112700	15684750	12350	12340	12350	12340	20
542	20241022	112600	15437830	12340	12340	12340	12340	4
543	20241022	112500	15388470	12340	12340	12340	12340	0
544	20241022	112400	15388470	12340	12340	12340	12340	0
545	20241022	112300	15388470	12340	12340	12340	12340	0
546	20241022	112200	15388470	12340	12340	12340	12340	0
547	20241022	112100	15388470	12340	12340	12340	12340	0
548	20241022	112000	15388470	12340	12340	12340	12340	0
549	20241022	111900	15388470	12340	12330	12340	12330	225
550	20241022	111800	12613840	12330	12330	12330	12330	0
551	20241022	111700	12613840	12330	12330	12330	12330	0
552	20241022	111600	12613840	12330	12300	12330	12300	12
553	20241022	111500	12466180	12330	12330	12330	12330	0
554	20241022	111400	12466180	12330	12330	12330	12330	0
555	20241022	111300	12466180	12330	12330	12330	12330	0
556	20241022	111200	12466180	12330	12330	12330	12330	0
557	20241022	111100	12466180	12330	12330	12330	12330	0
558	20241022	111000	12466180	12330	12330	12330	12330	0
559	20241022	110900	12466180	12330	12330	12330	12330	0
560	20241022	110800	12466180	12330	12330	12330	12330	0
561	20241022	110700	12466180	12330	12330	12330	12330	0
562	20241022	110600	12466180	12330	12330	12330	12330	0
563	20241022	110500	12466180	12330	12330	12330	12330	0
564	20241022	110400	12466180	12330	12330	12330	12330	0
565	20241022	110300	12466180	12330	12330	12330	12330	0
566	20241022	110200	12466180	12330	12290	12330	12290	9
567	20241022	110100	12355530	12330	12330	12330	12330	0
568	20241022	110000	12355530	12330	12330	12330	12330	0
569	20241022	105900	12355530	12330	12330	12330	12330	0
570	20241022	105800	12355530	12330	12330	12330	12330	0
571	20241022	105700	12355530	12330	12330	12330	12330	0
572	20241022	105600	12355530	12330	12330	12330	12330	6
573	20241022	105500	12281550	12330	12330	12330	12330	2
574	20241022	105400	12256890	12330	12330	12330	12330	0
575	20241022	105300	12256890	12330	12330	12330	12330	0
576	20241022	105200	12256890	12330	12330	12330	12330	0
577	20241022	105100	12256890	12330	12330	12330	12330	0
578	20241022	105000	12256890	12330	12330	12330	12330	0
579	20241022	104900	12256890	12330	12330	12330	12330	0
580	20241022	104800	12256890	12330	12330	12330	12330	0
581	20241022	104700	12256890	12330	12330	12330	12330	0
582	20241022	104600	12256890	12330	12330	12330	12330	0
583	20241022	104500	12256890	12330	12330	12330	12330	0
584	20241022	104400	12256890	12330	12300	12330	12280	11
585	20241022	104300	12121660	12300	12300	12300	12300	0
586	20241022	104200	12121660	12300	12300	12300	12300	1
587	20241022	104100	12109360	12330	12330	12330	12330	0
588	20241022	104000	12109360	12330	12330	12330	12330	0
589	20241022	103900	12109360	12330	12330	12330	12330	0
590	20241022	103800	12109360	12330	12330	12330	12330	0
591	20241022	103700	12109360	12330	12330	12330	12330	0
592	20241022	103600	12109360	12330	12330	12330	12330	0
593	20241022	103500	12109360	12330	12320	12330	12320	39
594	20241022	103400	11628810	12290	12290	12290	12290	10
595	20241022	103300	11505910	12300	12300	12300	12300	0
596	20241022	103200	11505910	12300	12300	12300	12300	1
597	20241022	103100	11493610	12270	12270	12270	12270	0
598	20241022	103000	11493610	12270	12270	12270	12270	1
599	20241022	102900	11481340	12340	12340	12340	12340	0
600	20241022	102800	11481340	12340	12340	12340	12340	0
601	20241022	102700	11481340	12340	12340	12340	12340	0
602	20241022	102600	11481340	12340	12300	12340	12300	17
603	20241022	102500	11272090	12300	12300	12300	12300	0
604	20241022	102400	11272090	12300	12300	12300	12300	0
605	20241022	102300	11272090	12300	12300	12300	12300	0
606	20241022	102200	11272090	12300	12300	12300	12300	0
607	20241022	102100	11272090	12300	12300	12300	12300	0
608	20241022	102000	11272090	12300	12300	12300	12300	0
609	20241022	101900	11272090	12300	12300	12300	12300	26
610	20241022	101800	10952290	12340	12290	12340	12280	52
611	20241022	101700	10313500	12290	12290	12290	12290	20
612	20241022	101600	10067700	12340	12340	12340	12340	0
613	20241022	101500	10067700	12340	12290	12340	12290	13
614	20241022	101400	9907780	12340	12340	12340	12340	0
615	20241022	101300	9907780	12340	12290	12340	12290	12
616	20241022	101200	9760200	12340	12340	12340	12340	0
617	20241022	101100	9760200	12340	12340	12340	12340	25
618	20241022	101000	9451700	12350	12310	12350	12280	354
619	20241022	100900	5095980	12360	12360	12360	12360	0
620	20241022	100800	5095980	12360	12360	12360	12360	0
621	20241022	100700	5095980	12360	12360	12360	12360	0
622	20241022	100600	5095980	12360	12360	12360	12360	0
623	20241022	100500	5095980	12360	12360	12360	12360	0
624	20241022	100400	5095980	12360	12330	12360	12310	206
625	20241022	100300	2556530	12360	12360	12360	12360	0
626	20241022	100200	2556530	12360	12360	12360	12360	0
627	20241022	100100	2556530	12360	12330	12360	12330	24
628	20241022	100000	2260280	12370	12370	12370	12370	1
629	20241022	095900	2247910	12380	12380	12380	12380	0
630	20241022	095800	2247910	12380	12380	12380	12380	0
631	20241022	095700	2247910	12380	12380	12380	12380	0
632	20241022	095600	2247910	12380	12350	12380	12340	123
633	20241022	095500	728910	12380	12380	12380	12380	0
634	20241022	095400	728910	12380	12380	12380	12380	0
635	20241022	095300	728910	12380	12380	12380	12380	0
636	20241022	095200	728910	12380	12380	12380	12380	0
637	20241022	095100	728910	12380	12380	12380	12380	0
638	20241022	095000	728910	12380	12380	12380	12380	0
639	20241022	094900	728910	12380	12380	12380	12380	0
640	20241022	094800	728910	12380	12380	12380	12380	0
641	20241022	094700	728910	12380	12380	12380	12380	0
642	20241022	094600	728910	12380	12380	12380	12380	0
643	20241022	094500	728910	12380	12380	12380	12380	6
644	20241022	094400	654630	12380	12380	12380	12380	0
645	20241022	094300	654630	12380	12380	12380	12380	0
646	20241022	094200	654630	12380	12380	12380	12380	0
647	20241022	094100	654630	12380	12380	12380	12380	1
648	20241022	094000	642250	12380	12380	12380	12380	2
649	20241022	093900	617490	12380	12380	12380	12380	0
650	20241022	093800	617490	12380	12380	12380	12380	0
651	20241022	093700	617490	12380	12380	12380	12380	0
652	20241022	093600	617490	12380	12380	12380	12380	0
653	20241022	093500	617490	12380	12380	12380	12380	0
654	20241022	093400	617490	12380	12380	12380	12380	0
655	20241022	093300	617490	12380	12380	12380	12380	0
656	20241022	093200	617490	12380	12380	12380	12380	0
657	20241022	093100	617490	12380	12380	12380	12380	0
658	20241022	093000	617490	12380	12380	12380	12380	0
659	20241022	092900	617490	12380	12380	12380	12380	0
660	20241022	092800	617490	12380	12380	12380	12380	0
661	20241022	092700	617490	12380	12380	12380	12380	1
662	20241022	092600	605110	12350	12350	12350	12350	0
663	20241022	092500	605110	12350	12350	12350	12350	0
664	20241022	092400	605110	12350	12350	12350	12350	0
665	20241022	092300	605110	12350	12350	12350	12350	0
666	20241022	092200	605110	12350	12350	12350	12350	5
667	20241022	092100	543360	12350	12350	12350	12350	1
668	20241022	092000	531010	12390	12390	12390	12390	0
669	20241022	091900	531010	12390	12350	12390	12350	2
670	20241022	091800	506270	12390	12380	12390	12380	6
671	20241022	091700	431960	12360	12360	12360	12360	0
672	20241022	091600	431960	12360	12360	12360	12360	3
673	20241022	091500	394880	12340	12340	12340	12340	0
674	20241022	091400	394880	12340	12340	12340	12340	0
675	20241022	091300	394880	12340	12340	12340	12340	0
676	20241022	091200	394880	12340	12340	12340	12340	0
677	20241022	091100	394880	12340	12340	12340	12340	0
678	20241022	091000	394880	12340	12340	12340	12340	0
679	20241022	090900	394880	12340	12340	12340	12340	0
680	20241022	090800	394880	12340	12340	12340	12340	0
681	20241022	090700	394880	12340	12340	12340	12340	0
682	20241022	090600	394880	12340	12340	12340	12340	0
683	20241022	090500	394880	12340	12340	12340	12340	0
684	20241022	090400	394880	12340	12340	12340	12340	0
685	20241022	090300	394880	12340	12340	12340	12340	0
686	20241022	090200	394880	12340	12340	12340	12340	0
687	20241022	090100	394880	12340	12340	12340	12340	0
688	20241022	090000	394880	12340	12340	12340	12340	32