KissMeData/067370/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194700	32631610	6930	6930	6930	6930	16
3	20241022	194600	32631610	6930	6930	6930	6930	0
4	20241022	194500	32631610	6930	6930	6930	6930	0
5	20241022	194400	32631610	6930	6930	6930	6930	0
6	20241022	194300	32631610	6930	6930	6930	6930	0
7	20241022	194200	32631610	6930	6930	6930	6930	0
8	20241022	194100	32631610	6930	6930	6930	6930	0
9	20241022	194000	32631610	6930	6930	6930	6930	0
10	20241022	193900	32631610	6930	6930	6930	6930	0
11	20241022	193800	32631610	6930	6930	6930	6930	0
12	20241022	193700	32631610	6930	6930	6930	6930	0
13	20241022	193600	32631610	6930	6930	6930	6930	0
14	20241022	193500	32631610	6930	6930	6930	6930	0
15	20241022	193400	32631610	6930	6930	6930	6930	0
16	20241022	193300	32631610	6930	6930	6930	6930	0
17	20241022	193200	32631610	6930	6930	6930	6930	0
18	20241022	193100	32631610	6930	6930	6930	6930	0
19	20241022	193000	32631610	6930	6930	6930	6930	0
20	20241022	192900	32631610	6930	6930	6930	6930	0
21	20241022	192800	32631610	6930	6930	6930	6930	0
22	20241022	192700	32631610	6930	6930	6930	6930	0
23	20241022	192600	32631610	6930	6930	6930	6930	0
24	20241022	192500	32631610	6930	6930	6930	6930	0
25	20241022	192400	32631610	6930	6930	6930	6930	0
26	20241022	192300	32631610	6930	6930	6930	6930	0
27	20241022	192200	32631610	6930	6930	6930	6930	0
28	20241022	192100	32631610	6930	6930	6930	6930	0
29	20241022	192000	32631610	6930	6930	6930	6930	0
30	20241022	191900	32631610	6930	6930	6930	6930	0
31	20241022	191800	32631610	6930	6930	6930	6930	0
32	20241022	191700	32631610	6930	6930	6930	6930	16
33	20241022	191600	32631610	6930	6930	6930	6930	0
34	20241022	191500	32631610	6930	6930	6930	6930	0
35	20241022	191400	32631610	6930	6930	6930	6930	0
36	20241022	191300	32631610	6930	6930	6930	6930	0
37	20241022	191200	32631610	6930	6930	6930	6930	0
38	20241022	191100	32631610	6930	6930	6930	6930	0
39	20241022	191000	32631610	6930	6930	6930	6930	0
40	20241022	190900	32631610	6930	6930	6930	6930	0
41	20241022	190800	32631610	6930	6930	6930	6930	0
42	20241022	190700	32631610	6930	6930	6930	6930	0
43	20241022	190600	32631610	6930	6930	6930	6930	0
44	20241022	190500	32631610	6930	6930	6930	6930	0
45	20241022	190400	32631610	6930	6930	6930	6930	0
46	20241022	190300	32631610	6930	6930	6930	6930	0
47	20241022	190200	32631610	6930	6930	6930	6930	0
48	20241022	190100	32631610	6930	6930	6930	6930	0
49	20241022	190000	32631610	6930	6930	6930	6930	0
50	20241022	185900	32631610	6930	6930	6930	6930	0
51	20241022	185800	32631610	6930	6930	6930	6930	0
52	20241022	185700	32631610	6930	6930	6930	6930	0
53	20241022	185600	32631610	6930	6930	6930	6930	0
54	20241022	185500	32631610	6930	6930	6930	6930	0
55	20241022	185400	32631610	6930	6930	6930	6930	0
56	20241022	185300	32631610	6930	6930	6930	6930	0
57	20241022	185200	32631610	6930	6930	6930	6930	0
58	20241022	185100	32631610	6930	6930	6930	6930	0
59	20241022	185000	32631610	6930	6930	6930	6930	0
60	20241022	184900	32631610	6930	6930	6930	6930	0
61	20241022	184800	32631610	6930	6930	6930	6930	0
62	20241022	184700	32631610	6930	6930	6930	6930	16
63	20241022	184600	32631610	6930	6930	6930	6930	0
64	20241022	184500	32631610	6930	6930	6930	6930	0
65	20241022	184400	32631610	6930	6930	6930	6930	0
66	20241022	184300	32631610	6930	6930	6930	6930	0
67	20241022	184200	32631610	6930	6930	6930	6930	0
68	20241022	184100	32631610	6930	6930	6930	6930	0
69	20241022	184000	32631610	6930	6930	6930	6930	0
70	20241022	183900	32631610	6930	6930	6930	6930	0
71	20241022	183800	32631610	6930	6930	6930	6930	0
72	20241022	183700	32631610	6930	6930	6930	6930	0
73	20241022	183600	32631610	6930	6930	6930	6930	0
74	20241022	183500	32631610	6930	6930	6930	6930	0
75	20241022	183400	32631610	6930	6930	6930	6930	0
76	20241022	183300	32631610	6930	6930	6930	6930	0
77	20241022	183200	32631610	6930	6930	6930	6930	0
78	20241022	183100	32631610	6930	6930	6930	6930	0
79	20241022	183000	32631610	6930	6930	6930	6930	0
80	20241022	182900	32631610	6930	6930	6930	6930	0
81	20241022	182800	32631610	6930	6930	6930	6930	0
82	20241022	182700	32631610	6930	6930	6930	6930	0
83	20241022	182600	32631610	6930	6930	6930	6930	0
84	20241022	182500	32631610	6930	6930	6930	6930	0
85	20241022	182400	32631610	6930	6930	6930	6930	0
86	20241022	182300	32631610	6930	6930	6930	6930	0
87	20241022	182200	32631610	6930	6930	6930	6930	0
88	20241022	182100	32631610	6930	6930	6930	6930	0
89	20241022	182000	32631610	6930	6930	6930	6930	0
90	20241022	181900	32631610	6930	6930	6930	6930	0
91	20241022	181800	32631610	6930	6930	6930	6930	0
92	20241022	181700	32631610	6930	6930	6930	6930	16
93	20241022	181600	32631610	6930	6930	6930	6930	0
94	20241022	181500	32631610	6930	6930	6930	6930	0
95	20241022	181400	32631610	6930	6930	6930	6930	0
96	20241022	181300	32631610	6930	6930	6930	6930	0
97	20241022	181200	32631610	6930	6930	6930	6930	0
98	20241022	181100	32631610	6930	6930	6930	6930	0
99	20241022	181000	32631610	6930	6930	6930	6930	0
100	20241022	180900	32631610	6930	6930	6930	6930	0
101	20241022	180800	32631610	6930	6930	6930	6930	0
102	20241022	180700	32631610	6930	6930	6930	6930	0
103	20241022	180600	32631610	6930	6930	6930	6930	0
104	20241022	180500	32631610	6930	6930	6930	6930	0
105	20241022	180400	32631610	6930	6930	6930	6930	0
106	20241022	180300	32631610	6930	6930	6930	6930	0
107	20241022	180200	32631610	6930	6930	6930	6930	0
108	20241022	180100	32631610	6930	6930	6930	6930	0
109	20241022	180000	32631610	6930	6930	6930	6930	0
110	20241022	175900	32631610	6930	6930	6930	6930	0
111	20241022	175800	32631610	6930	6930	6930	6930	0
112	20241022	175700	32631610	6930	6930	6930	6930	0
113	20241022	175600	32631610	6930	6930	6930	6930	0
114	20241022	175500	32631610	6930	6930	6930	6930	0
115	20241022	175400	32631610	6930	6930	6930	6930	0
116	20241022	175300	32631610	6930	6930	6930	6930	0
117	20241022	175200	32631610	6930	6930	6930	6930	0
118	20241022	175100	32631610	6930	6930	6930	6930	0
119	20241022	175000	32631610	6930	6930	6930	6930	0
120	20241022	174900	32631610	6930	6930	6930	6930	0
121	20241022	174800	32631610	6930	6930	6930	6930	0
122	20241022	174700	32631610	6930	6930	6930	6930	16
123	20241022	174600	32631610	6930	6930	6930	6930	0
124	20241022	174500	32631610	6930	6930	6930	6930	0
125	20241022	174400	32631610	6930	6930	6930	6930	0
126	20241022	174300	32631610	6930	6930	6930	6930	0
127	20241022	174200	32631610	6930	6930	6930	6930	0
128	20241022	174100	32631610	6930	6930	6930	6930	0
129	20241022	174000	32631610	6930	6930	6930	6930	0
130	20241022	173900	32631610	6930	6930	6930	6930	0
131	20241022	173800	32631610	6930	6930	6930	6930	0
132	20241022	173700	32631610	6930	6930	6930	6930	0
133	20241022	173600	32631610	6930	6930	6930	6930	0
134	20241022	173500	32631610	6930	6930	6930	6930	0
135	20241022	173400	32631610	6930	6930	6930	6930	0
136	20241022	173300	32631610	6930	6930	6930	6930	0
137	20241022	173200	32631610	6930	6930	6930	6930	0
138	20241022	173100	32631610	6930	6930	6930	6930	0
139	20241022	173000	32631610	6930	6930	6930	6930	0
140	20241022	172900	32631610	6930	6930	6930	6930	0
141	20241022	172800	32631610	6930	6930	6930	6930	0
142	20241022	172700	32631610	6930	6930	6930	6930	0
143	20241022	172600	32631610	6930	6930	6930	6930	0
144	20241022	172500	32631610	6930	6930	6930	6930	0
145	20241022	172400	32631610	6930	6930	6930	6930	0
146	20241022	172300	32631610	6930	6930	6930	6930	0
147	20241022	172200	32631610	6930	6930	6930	6930	0
148	20241022	172100	32631610	6930	6930	6930	6930	0
149	20241022	172000	32631610	6930	6930	6930	6930	0
150	20241022	171900	32631610	6930	6930	6930	6930	0
151	20241022	171800	32631610	6930	6930	6930	6930	0
152	20241022	171700	32631610	6930	6930	6930	6930	16
153	20241022	171600	32631610	6930	6930	6930	6930	0
154	20241022	171500	32631610	6930	6930	6930	6930	0
155	20241022	171400	32631610	6930	6930	6930	6930	0
156	20241022	171300	32631610	6930	6930	6930	6930	0
157	20241022	171200	32631610	6930	6930	6930	6930	0
158	20241022	171100	32631610	6930	6930	6930	6930	0
159	20241022	171000	32631610	6930	6930	6930	6930	0
160	20241022	170900	32631610	6930	6930	6930	6930	0
161	20241022	170800	32631610	6930	6930	6930	6930	0
162	20241022	170700	32631610	6930	6930	6930	6930	0
163	20241022	170600	32631610	6930	6930	6930	6930	0
164	20241022	170500	32631610	6930	6930	6930	6930	0
165	20241022	170400	32631610	6930	6930	6930	6930	0
166	20241022	170300	32631610	6930	6930	6930	6930	0
167	20241022	170200	32631610	6930	6930	6930	6930	0
168	20241022	170100	32631610	6930	6930	6930	6930	0
169	20241022	170000	32631610	6930	6930	6930	6930	0
170	20241022	165900	32631610	6930	6930	6930	6930	0
171	20241022	165800	32631610	6930	6930	6930	6930	0
172	20241022	165700	32631610	6930	6930	6930	6930	0
173	20241022	165600	32631610	6930	6930	6930	6930	0
174	20241022	165500	32631610	6930	6930	6930	6930	0
175	20241022	165400	32631610	6930	6930	6930	6930	0
176	20241022	165300	32631610	6930	6930	6930	6930	0
177	20241022	165200	32631610	6930	6930	6930	6930	0
178	20241022	165100	32631610	6930	6930	6930	6930	0
179	20241022	165000	32631610	6930	6930	6930	6930	0
180	20241022	164900	32631610	6930	6930	6930	6930	0
181	20241022	164800	32631610	6930	6930	6930	6930	0
182	20241022	164700	32631610	6930	6930	6930	6930	16
183	20241022	164600	32631610	6930	6930	6930	6930	0
184	20241022	164500	32631610	6930	6930	6930	6930	0
185	20241022	164400	32631610	6930	6930	6930	6930	0
186	20241022	164300	32631610	6930	6930	6930	6930	0
187	20241022	164200	32631610	6930	6930	6930	6930	0
188	20241022	164100	32631610	6930	6930	6930	6930	0
189	20241022	164000	32631610	6930	6930	6930	6930	0
190	20241022	163900	32631610	6930	6930	6930	6930	0
191	20241022	163800	32631610	6930	6930	6930	6930	0
192	20241022	163700	32631610	6930	6930	6930	6930	0
193	20241022	163600	32631610	6930	6930	6930	6930	0
194	20241022	163500	32631610	6930	6930	6930	6930	0
195	20241022	163400	32631610	6930	6930	6930	6930	0
196	20241022	163300	32631610	6930	6930	6930	6930	0
197	20241022	163200	32631610	6930	6930	6930	6930	0
198	20241022	163100	32631610	6930	6930	6930	6930	0
199	20241022	163000	32631610	6930	6930	6930	6930	0
200	20241022	162900	32631610	6930	6930	6930	6930	0
201	20241022	162800	32631610	6930	6930	6930	6930	0
202	20241022	162700	32631610	6930	6930	6930	6930	0
203	20241022	162600	32631610	6930	6930	6930	6930	0
204	20241022	162500	32631610	6930	6930	6930	6930	0
205	20241022	162400	32631610	6930	6930	6930	6930	0
206	20241022	162300	32631610	6930	6930	6930	6930	0
207	20241022	162200	32631610	6930	6930	6930	6930	0
208	20241022	162100	32631610	6930	6930	6930	6930	0
209	20241022	162000	32631610	6930	6930	6930	6930	0
210	20241022	161900	32631610	6930	6930	6930	6930	0
211	20241022	161800	32631610	6930	6930	6930	6930	0
212	20241022	161700	32631610	6930	6930	6930	6930	16
213	20241022	161600	32631610	6930	6930	6930	6930	0
214	20241022	161500	32631610	6930	6930	6930	6930	0
215	20241022	161400	32631610	6930	6930	6930	6930	0
216	20241022	161300	32631610	6930	6930	6930	6930	0
217	20241022	161200	32631610	6930	6930	6930	6930	0
218	20241022	161100	32631610	6930	6930	6930	6930	0
219	20241022	161000	32631610	6930	6930	6930	6930	0
220	20241022	160900	32631610	6930	6930	6930	6930	0
221	20241022	160800	32631610	6930	6930	6930	6930	0
222	20241022	160700	32631610	6930	6930	6930	6930	0
223	20241022	160600	32631610	6930	6930	6930	6930	0
224	20241022	160500	32631610	6930	6930	6930	6930	0
225	20241022	160400	32631610	6930	6930	6930	6930	0
226	20241022	160300	32631610	6930	6930	6930	6930	0
227	20241022	160200	32631610	6930	6930	6930	6930	0
228	20241022	160100	32631610	6930	6930	6930	6930	0
229	20241022	160000	32631610	6930	6930	6930	6930	0
230	20241022	155900	32631610	6930	6930	6930	6930	0
231	20241022	155800	32631610	6930	6930	6930	6930	0
232	20241022	155700	32631610	6930	6930	6930	6930	0
233	20241022	155600	32631610	6930	6930	6930	6930	0
234	20241022	155500	32631610	6930	6930	6930	6930	0
235	20241022	155400	32631610	6930	6930	6930	6930	0
236	20241022	155300	32631610	6930	6930	6930	6930	0
237	20241022	155200	32631610	6930	6930	6930	6930	0
238	20241022	155100	32631610	6930	6930	6930	6930	0
239	20241022	155000	32631610	6930	6930	6930	6930	0
240	20241022	154900	32631610	6930	6930	6930	6930	0
241	20241022	154800	32631610	6930	6930	6930	6930	0
242	20241022	154700	32631610	6930	6930	6930	6930	16
243	20241022	154600	32631610	6930	6930	6930	6930	0
244	20241022	154500	32631610	6930	6930	6930	6930	0
245	20241022	154400	32631610	6930	6930	6930	6930	0
246	20241022	154300	32631610	6930	6930	6930	6930	0
247	20241022	154200	32631610	6930	6930	6930	6930	0
248	20241022	154100	32631610	6930	6930	6930	6930	0
249	20241022	154000	32631610	6930	6930	6930	6930	0
250	20241022	153900	32631610	6930	6930	6930	6930	0
251	20241022	153800	32631610	6930	6930	6930	6930	0
252	20241022	153700	32631610	6930	6930	6930	6930	0
253	20241022	153600	32631610	6930	6930	6930	6930	0
254	20241022	153500	32631610	6930	6930	6930	6930	0
255	20241022	153400	32631610	6930	6930	6930	6930	0
256	20241022	153300	32631610	6930	6930	6930	6930	0
257	20241022	153200	32631610	6930	6930	6930	6930	0
258	20241022	153100	32631610	6930	6930	6930	6930	0
259	20241022	153000	32631610	6930	6930	6930	6930	16
260	20241022	152900	32520730	6930	6930	6930	6930	0
261	20241022	152800	32520730	6930	6930	6930	6930	0
262	20241022	152700	32520730	6930	6930	6930	6930	0
263	20241022	152600	32520730	6930	6930	6930	6930	0
264	20241022	152500	32520730	6930	6930	6930	6930	0
265	20241022	152400	32520730	6930	6930	6930	6930	0
266	20241022	152300	32520730	6930	6930	6930	6930	0
267	20241022	152200	32520730	6930	6930	6930	6930	0
268	20241022	152100	32520730	6930	6930	6930	6930	0
269	20241022	152000	32520730	6930	6930	6930	6930	0
270	20241022	151900	32520730	6930	6920	6930	6920	6
271	20241022	151800	32479200	6930	6930	6930	6930	0
272	20241022	151700	32479200	6930	6930	6930	6930	0
273	20241022	151600	32479200	6930	6910	6930	6910	62
274	20241022	151500	32050710	6880	6880	6880	6880	0
275	20241022	151400	32050710	6880	6880	6880	6880	0
276	20241022	151300	32050710	6880	6880	6880	6880	0
277	20241022	151200	32050710	6880	6880	6880	6880	0
278	20241022	151100	32050710	6880	6880	6880	6880	0
279	20241022	151000	32050710	6880	6880	6880	6880	0
280	20241022	150900	32050710	6880	6880	6880	6880	2
281	20241022	150800	32036950	6880	6880	6880	6880	3
282	20241022	150700	32016310	6930	6930	6930	6930	0
283	20241022	150600	32016310	6930	6930	6930	6930	0
284	20241022	150500	32016310	6930	6930	6930	6930	0
285	20241022	150400	32016310	6930	6930	6930	6930	0
286	20241022	150300	32016310	6930	6930	6930	6930	0
287	20241022	150200	32016310	6930	6930	6930	6930	0
288	20241022	150100	32016310	6930	6930	6930	6930	0
289	20241022	150000	32016310	6930	6930	6930	6930	0
290	20241022	145900	32016310	6930	6930	6930	6930	0
291	20241022	145800	32016310	6930	6930	6930	6930	0
292	20241022	145700	32016310	6930	6930	6930	6930	0
293	20241022	145600	32016310	6930	6930	6930	6930	0
294	20241022	145500	32016310	6930	6930	6930	6930	0
295	20241022	145400	32016310	6930	6930	6930	6930	0
296	20241022	145300	32016310	6930	6930	6930	6930	0
297	20241022	145200	32016310	6930	6930	6930	6930	0
298	20241022	145100	32016310	6930	6930	6930	6930	0
299	20241022	145000	32016310	6930	6930	6930	6930	0
300	20241022	144900	32016310	6930	6930	6930	6930	0
301	20241022	144800	32016310	6930	6930	6930	6930	0
302	20241022	144700	32016310	6930	6910	6930	6910	37
303	20241022	144600	31760610	6880	6880	6880	6880	0
304	20241022	144500	31760610	6880	6880	6880	6880	0
305	20241022	144400	31760610	6880	6880	6880	6880	0
306	20241022	144300	31760610	6880	6880	6880	6880	0
307	20241022	144200	31760610	6880	6880	6880	6880	0
308	20241022	144100	31760610	6880	6880	6880	6880	0
309	20241022	144000	31760610	6880	6880	6880	6880	0
310	20241022	143900	31760610	6880	6880	6880	6880	0
311	20241022	143800	31760610	6880	6880	6880	6880	0
312	20241022	143700	31760610	6880	6880	6880	6880	2
313	20241022	143600	31746850	6870	6870	6870	6870	1
314	20241022	143500	31739980	6870	6870	6870	6870	500
315	20241022	143400	28304980	6870	6870	6870	6870	0
316	20241022	143300	28304980	6870	6870	6870	6870	0
317	20241022	143200	28304980	6870	6870	6870	6870	0
318	20241022	143100	28304980	6870	6870	6870	6870	0
319	20241022	143000	28304980	6870	6870	6870	6870	0
320	20241022	142900	28304980	6870	6870	6870	6870	0
321	20241022	142800	28304980	6870	6870	6870	6870	0
322	20241022	142700	28304980	6870	6870	6870	6870	0
323	20241022	142600	28304980	6870	6870	6870	6870	27
324	20241022	142500	28119490	6870	6870	6870	6870	0
325	20241022	142400	28119490	6870	6870	6870	6870	0
326	20241022	142300	28119490	6870	6870	6870	6870	0
327	20241022	142200	28119490	6870	6870	6870	6870	0
328	20241022	142100	28119490	6870	6870	6870	6870	0
329	20241022	142000	28119490	6870	6870	6870	6870	0
330	20241022	141900	28119490	6870	6870	6870	6870	0
331	20241022	141800	28119490	6870	6870	6870	6870	0
332	20241022	141700	28119490	6870	6870	6870	6870	0
333	20241022	141600	28119490	6870	6870	6870	6870	0
334	20241022	141500	28119490	6870	6870	6870	6870	0
335	20241022	141400	28119490	6870	6870	6870	6870	0
336	20241022	141300	28119490	6870	6870	6870	6870	0
337	20241022	141200	28119490	6870	6870	6870	6870	0
338	20241022	141100	28119490	6870	6870	6870	6870	0
339	20241022	141000	28119490	6870	6870	6870	6870	0
340	20241022	140900	28119490	6870	6870	6870	6870	0
341	20241022	140800	28119490	6870	6870	6870	6870	0
342	20241022	140700	28119490	6870	6870	6870	6870	0
343	20241022	140600	28119490	6870	6870	6870	6870	0
344	20241022	140500	28119490	6870	6870	6870	6870	0
345	20241022	140400	28119490	6870	6870	6870	6870	0
346	20241022	140300	28119490	6870	6870	6870	6870	0
347	20241022	140200	28119490	6870	6870	6870	6870	0
348	20241022	140100	28119490	6870	6870	6870	6870	0
349	20241022	140000	28119490	6870	6870	6870	6870	0
350	20241022	135900	28119490	6870	6870	6870	6870	0
351	20241022	135800	28119490	6870	6870	6870	6870	0
352	20241022	135700	28119490	6870	6870	6870	6870	0
353	20241022	135600	28119490	6870	6870	6870	6870	0
354	20241022	135500	28119490	6870	6870	6870	6870	0
355	20241022	135400	28119490	6870	6870	6870	6870	0
356	20241022	135300	28119490	6870	6870	6870	6870	0
357	20241022	135200	28119490	6870	6870	6870	6870	0
358	20241022	135100	28119490	6870	6870	6870	6870	0
359	20241022	135000	28119490	6870	6870	6870	6870	0
360	20241022	134900	28119490	6870	6870	6870	6870	0
361	20241022	134800	28119490	6870	6870	6870	6870	0
362	20241022	134700	28119490	6870	6870	6870	6870	0
363	20241022	134600	28119490	6870	6870	6870	6870	0
364	20241022	134500	28119490	6870	6870	6870	6870	0
365	20241022	134400	28119490	6870	6870	6870	6870	0
366	20241022	134300	28119490	6870	6870	6870	6870	0
367	20241022	134200	28119490	6870	6870	6870	6870	0
368	20241022	134100	28119490	6870	6870	6870	6870	0
369	20241022	134000	28119490	6870	6870	6870	6870	0
370	20241022	133900	28119490	6870	6870	6870	6870	0
371	20241022	133800	28119490	6870	6870	6870	6870	2
372	20241022	133700	28105750	6870	6870	6870	6870	0
373	20241022	133600	28105750	6870	6870	6870	6870	0
374	20241022	133500	28105750	6870	6870	6870	6870	0
375	20241022	133400	28105750	6870	6870	6870	6870	0
376	20241022	133300	28105750	6870	6870	6870	6870	0
377	20241022	133200	28105750	6870	6870	6870	6870	0
378	20241022	133100	28105750	6870	6870	6870	6870	0
379	20241022	133000	28105750	6870	6870	6870	6870	0
380	20241022	132900	28105750	6870	6870	6870	6870	0
381	20241022	132800	28105750	6870	6870	6870	6870	0
382	20241022	132700	28105750	6870	6870	6870	6870	0
383	20241022	132600	28105750	6870	6870	6870	6870	0
384	20241022	132500	28105750	6870	6870	6870	6870	0
385	20241022	132400	28105750	6870	6870	6870	6870	0
386	20241022	132300	28105750	6870	6870	6870	6870	0
387	20241022	132200	28105750	6870	6870	6870	6870	0
388	20241022	132100	28105750	6870	6870	6870	6870	0
389	20241022	132000	28105750	6870	6870	6870	6870	1
390	20241022	131900	28098880	6870	6870	6870	6870	0
391	20241022	131800	28098880	6870	6870	6870	6870	0
392	20241022	131700	28098880	6870	6870	6870	6870	0
393	20241022	131600	28098880	6870	6870	6870	6870	0
394	20241022	131500	28098880	6870	6870	6870	6870	0
395	20241022	131400	28098880	6870	6860	6870	6860	113
396	20241022	131300	27322660	6870	6870	6870	6870	0
397	20241022	131200	27322660	6870	6870	6870	6870	0
398	20241022	131100	27322660	6870	6870	6870	6870	0
399	20241022	131000	27322660	6870	6870	6870	6870	0
400	20241022	130900	27322660	6870	6870	6870	6870	0
401	20241022	130800	27322660	6870	6870	6870	6870	0
402	20241022	130700	27322660	6870	6870	6870	6870	0
403	20241022	130600	27322660	6870	6870	6870	6870	0
404	20241022	130500	27322660	6870	6870	6870	6870	0
405	20241022	130400	27322660	6870	6870	6870	6870	0
406	20241022	130300	27322660	6870	6870	6870	6870	0
407	20241022	130200	27322660	6870	6870	6870	6870	0
408	20241022	130100	27322660	6870	6870	6870	6870	0
409	20241022	130000	27322660	6870	6870	6870	6870	0
410	20241022	125900	27322660	6870	6870	6870	6870	0
411	20241022	125800	27322660	6870	6870	6870	6870	0
412	20241022	125700	27322660	6870	6870	6870	6870	0
413	20241022	125600	27322660	6870	6870	6870	6870	0
414	20241022	125500	27322660	6870	6870	6870	6870	0
415	20241022	125400	27322660	6870	6870	6870	6870	0
416	20241022	125300	27322660	6870	6870	6870	6870	0
417	20241022	125200	27322660	6870	6870	6870	6870	0
418	20241022	125100	27322660	6870	6870	6870	6870	0
419	20241022	125000	27322660	6870	6870	6870	6870	0
420	20241022	124900	27322660	6870	6870	6870	6870	0
421	20241022	124800	27322660	6870	6870	6870	6870	0
422	20241022	124700	27322660	6870	6870	6870	6870	0
423	20241022	124600	27322660	6870	6870	6870	6870	0
424	20241022	124500	27322660	6870	6870	6870	6870	0
425	20241022	124400	27322660	6870	6870	6870	6870	0
426	20241022	124300	27322660	6870	6870	6870	6870	0
427	20241022	124200	27322660	6870	6870	6870	6870	0
428	20241022	124100	27322660	6870	6870	6870	6870	0
429	20241022	124000	27322660	6870	6870	6870	6870	0
430	20241022	123900	27322660	6870	6870	6870	6870	0
431	20241022	123800	27322660	6870	6870	6870	6870	0
432	20241022	123700	27322660	6870	6870	6870	6870	0
433	20241022	123600	27322660	6870	6870	6870	6870	0
434	20241022	123500	27322660	6870	6870	6870	6870	0
435	20241022	123400	27322660	6870	6870	6870	6870	0
436	20241022	123300	27322660	6870	6870	6870	6870	0
437	20241022	123200	27322660	6870	6870	6870	6870	0
438	20241022	123100	27322660	6870	6870	6870	6870	0
439	20241022	123000	27322660	6870	6870	6870	6870	0
440	20241022	122900	27322660	6870	6870	6870	6870	0
441	20241022	122800	27322660	6870	6870	6870	6870	0
442	20241022	122700	27322660	6870	6870	6870	6870	0
443	20241022	122600	27322660	6870	6870	6870	6870	0
444	20241022	122500	27322660	6870	6870	6870	6870	0
445	20241022	122400	27322660	6870	6870	6870	6870	0
446	20241022	122300	27322660	6870	6870	6870	6870	0
447	20241022	122200	27322660	6870	6870	6870	6870	0
448	20241022	122100	27322660	6870	6870	6870	6870	0
449	20241022	122000	27322660	6870	6870	6870	6870	0
450	20241022	121900	27322660	6870	6870	6870	6870	0
451	20241022	121800	27322660	6870	6870	6870	6870	0
452	20241022	121700	27322660	6870	6870	6870	6870	0
453	20241022	121600	27322660	6870	6870	6870	6870	0
454	20241022	121500	27322660	6870	6870	6870	6870	0
455	20241022	121400	27322660	6870	6870	6870	6870	0
456	20241022	121300	27322660	6870	6870	6870	6870	0
457	20241022	121200	27322660	6870	6870	6870	6870	1
458	20241022	121100	27315790	6860	6860	6860	6860	6
459	20241022	121000	27274630	6860	6860	6860	6860	0
460	20241022	120900	27274630	6860	6860	6860	6860	8
461	20241022	120800	27219750	6870	6870	6870	6870	10
462	20241022	120700	27151050	6870	6870	6870	6870	0
463	20241022	120600	27151050	6870	6870	6870	6870	0
464	20241022	120500	27151050	6870	6870	6870	6870	0
465	20241022	120400	27151050	6870	6870	6870	6870	1
466	20241022	120300	27144180	6860	6860	6860	6860	0
467	20241022	120200	27144180	6860	6860	6860	6860	0
468	20241022	120100	27144180	6860	6860	6860	6860	0
469	20241022	120000	27144180	6860	6860	6860	6860	0
470	20241022	115900	27144180	6860	6860	6860	6860	0
471	20241022	115800	27144180	6860	6860	6860	6860	0
472	20241022	115700	27144180	6860	6860	6860	6860	15
473	20241022	115600	27041280	6850	6850	6850	6850	0
474	20241022	115500	27041280	6850	6850	6850	6850	1
475	20241022	115400	27034430	6830	6830	6830	6830	1
476	20241022	115300	27027600	6790	6790	6790	6790	0
477	20241022	115200	27027600	6790	6790	6790	6790	0
478	20241022	115100	27027600	6790	6790	6790	6790	0
479	20241022	115000	27027600	6790	6830	6830	6790	198
480	20241022	114900	25683070	6880	6880	6880	6880	0
481	20241022	114800	25683070	6880	6880	6880	6880	300
482	20241022	114700	23619070	6880	6880	6880	6880	0
483	20241022	114600	23619070	6880	6880	6880	6880	0
484	20241022	114500	23619070	6880	6880	6880	6880	0
485	20241022	114400	23619070	6880	6880	6880	6880	0
486	20241022	114300	23619070	6880	6880	6880	6880	0
487	20241022	114200	23619070	6880	6880	6880	6880	0
488	20241022	114100	23619070	6880	6880	6880	6880	0
489	20241022	114000	23619070	6880	6880	6880	6880	0
490	20241022	113900	23619070	6880	6880	6880	6880	0
491	20241022	113800	23619070	6880	6880	6880	6880	100
492	20241022	113700	22931070	6880	6880	6880	6880	66
493	20241022	113600	22476990	6810	6810	6810	6810	0
494	20241022	113500	22476990	6810	6850	6850	6810	700
495	20241022	113400	17709310	6930	6930	6930	6930	0
496	20241022	113300	17709310	6930	6930	6930	6930	0
497	20241022	113200	17709310	6930	6930	6930	6930	0
498	20241022	113100	17709310	6930	6930	6930	6930	0
499	20241022	113000	17709310	6930	6920	6930	6920	5
500	20241022	112900	17674670	6930	6930	6930	6930	0
501	20241022	112800	17674670	6930	6930	6930	6930	0
502	20241022	112700	17674670	6930	6930	6930	6930	0
503	20241022	112600	17674670	6930	6930	6930	6930	0
504	20241022	112500	17674670	6930	6930	6930	6930	0
505	20241022	112400	17674670	6930	6930	6930	6930	0
506	20241022	112300	17674670	6930	6930	6930	6930	0
507	20241022	112200	17674670	6930	6930	6930	6930	0
508	20241022	112100	17674670	6930	6930	6930	6930	0
509	20241022	112000	17674670	6930	6930	6930	6930	0
510	20241022	111900	17674670	6930	6930	6930	6930	0
511	20241022	111800	17674670	6930	6930	6930	6930	0
512	20241022	111700	17674670	6930	6930	6930	6930	0
513	20241022	111600	17674670	6930	6930	6930	6930	0
514	20241022	111500	17674670	6930	6930	6930	6930	0
515	20241022	111400	17674670	6930	6930	6930	6930	0
516	20241022	111300	17674670	6930	6920	6930	6920	15
517	20241022	111200	17570860	6920	6920	6920	6920	0
518	20241022	111100	17570860	6920	6920	6920	6920	0
519	20241022	111000	17570860	6920	6920	6920	6920	0
520	20241022	110900	17570860	6920	6920	6920	6920	0
521	20241022	110800	17570860	6920	6920	6920	6920	0
522	20241022	110700	17570860	6920	6920	6920	6920	0
523	20241022	110600	17570860	6920	6920	6920	6920	0
524	20241022	110500	17570860	6920	6920	6920	6920	42
525	20241022	110400	17280220	6940	6940	6940	6940	0
526	20241022	110300	17280220	6940	6940	6940	6940	0
527	20241022	110200	17280220	6940	6940	6940	6940	0
528	20241022	110100	17280220	6940	6930	6940	6930	4
529	20241022	110000	17252490	6920	6920	6920	6920	0
530	20241022	105900	17252490	6920	6920	6920	6920	0
531	20241022	105800	17252490	6920	6920	6920	6920	0
532	20241022	105700	17252490	6920	6920	6920	6920	0
533	20241022	105600	17252490	6920	6920	6920	6920	0
534	20241022	105500	17252490	6920	6920	6920	6920	0
535	20241022	105400	17252490	6920	6920	6920	6920	0
536	20241022	105300	17252490	6920	6920	6920	6920	0
537	20241022	105200	17252490	6920	6920	6920	6920	0
538	20241022	105100	17252490	6920	6920	6920	6920	0
539	20241022	105000	17252490	6920	6920	6920	6920	0
540	20241022	104900	17252490	6920	6920	6920	6920	0
541	20241022	104800	17252490	6920	6920	6920	6920	0
542	20241022	104700	17252490	6920	6920	6920	6920	0
543	20241022	104600	17252490	6920	6920	6920	6920	0
544	20241022	104500	17252490	6920	6920	6920	6920	0
545	20241022	104400	17252490	6920	6920	6920	6920	0
546	20241022	104300	17252490	6920	6920	6920	6920	0
547	20241022	104200	17252490	6920	6920	6920	6920	0
548	20241022	104100	17252490	6920	6910	6920	6910	5
549	20241022	104000	17217900	6920	6920	6920	6920	0
550	20241022	103900	17217900	6920	6920	6920	6920	0
551	20241022	103800	17217900	6920	6920	6920	6920	0
552	20241022	103700	17217900	6920	6920	6920	6920	0
553	20241022	103600	17217900	6920	6920	6920	6920	0
554	20241022	103500	17217900	6920	6920	6920	6920	0
555	20241022	103400	17217900	6920	6920	6920	6920	100
556	20241022	103300	16525900	6920	6920	6920	6920	0
557	20241022	103200	16525900	6920	6920	6920	6920	0
558	20241022	103100	16525900	6920	6920	6920	6920	0
559	20241022	103000	16525900	6920	6920	6920	6920	0
560	20241022	102900	16525900	6920	6920	6920	6920	1
561	20241022	102800	16518980	6930	6930	6930	6930	0
562	20241022	102700	16518980	6930	6930	6930	6930	0
563	20241022	102600	16518980	6930	6930	6930	6930	0
564	20241022	102500	16518980	6930	6930	6930	6930	0
565	20241022	102400	16518980	6930	6930	6930	6930	0
566	20241022	102300	16518980	6930	6930	6930	6930	0
567	20241022	102200	16518980	6930	6930	6930	6930	0
568	20241022	102100	16518980	6930	6930	6930	6930	0
569	20241022	102000	16518980	6930	6930	6930	6930	0
570	20241022	101900	16518980	6930	6930	6930	6930	0
571	20241022	101800	16518980	6930	6930	6930	6930	0
572	20241022	101700	16518980	6930	6930	6930	6930	0
573	20241022	101600	16518980	6930	6930	6930	6930	0
574	20241022	101500	16518980	6930	6930	6930	6930	0
575	20241022	101400	16518980	6930	6930	6930	6930	0
576	20241022	101300	16518980	6930	6930	6930	6930	0
577	20241022	101200	16518980	6930	6930	6930	6930	0
578	20241022	101100	16518980	6930	6930	6930	6930	0
579	20241022	101000	16518980	6930	6930	6930	6930	1
580	20241022	100900	16512050	6950	6950	6950	6950	0
581	20241022	100800	16512050	6950	6950	6950	6950	0
582	20241022	100700	16512050	6950	6950	6950	6950	0
583	20241022	100600	16512050	6950	6950	6950	6950	0
584	20241022	100500	16512050	6950	6950	6950	6950	0
585	20241022	100400	16512050	6950	6950	6950	6950	0
586	20241022	100300	16512050	6950	6950	6950	6950	0
587	20241022	100200	16512050	6950	6950	6950	6950	0
588	20241022	100100	16512050	6950	6950	6950	6950	0
589	20241022	100000	16512050	6950	6950	6950	6950	0
590	20241022	095900	16512050	6950	6950	6950	6950	0
591	20241022	095800	16512050	6950	6950	6950	6950	0
592	20241022	095700	16512050	6950	6950	6950	6950	0
593	20241022	095600	16512050	6950	6950	6950	6950	0
594	20241022	095500	16512050	6950	6950	6950	6950	0
595	20241022	095400	16512050	6950	6950	6950	6950	0
596	20241022	095300	16512050	6950	6950	6950	6950	1
597	20241022	095200	16505100	6920	6920	6920	6920	17
598	20241022	095100	16387460	6970	6890	6970	6890	15
599	20241022	095000	16284030	6880	6880	6880	6880	0
600	20241022	094900	16284030	6880	6880	6880	6880	71
601	20241022	094800	15795550	6890	6890	6890	6890	0
602	20241022	094700	15795550	6890	6890	6890	6890	0
603	20241022	094600	15795550	6890	6890	6890	6890	0
604	20241022	094500	15795550	6890	6890	6890	6890	0
605	20241022	094400	15795550	6890	6890	6890	6890	1
606	20241022	094300	15788660	6970	6970	6970	6970	0
607	20241022	094200	15788660	6970	6970	6970	6970	0
608	20241022	094100	15788660	6970	6970	6970	6970	3
609	20241022	094000	15767750	6970	6970	6970	6970	0
610	20241022	093900	15767750	6970	6970	6970	6970	0
611	20241022	093800	15767750	6970	6970	6970	6970	1
612	20241022	093700	15760780	6880	6880	6880	6880	0
613	20241022	093600	15760780	6880	6880	6880	6880	0
614	20241022	093500	15760780	6880	6880	6880	6880	7
615	20241022	093400	15712620	6920	6920	6920	6920	0
616	20241022	093300	15712620	6920	6920	6920	6920	0
617	20241022	093200	15712620	6920	6920	6920	6920	0
618	20241022	093100	15712620	6920	6920	6920	6920	173
619	20241022	093000	14515460	6970	6960	6970	6960	4
620	20241022	092900	14487590	6970	6970	6970	6970	0
621	20241022	092800	14487590	6970	6960	6970	6960	51
622	20241022	092700	14132130	6880	6880	6880	6880	0
623	20241022	092600	14132130	6880	6880	6880	6880	0
624	20241022	092500	14132130	6880	6880	6880	6880	0
625	20241022	092400	14132130	6880	6880	6880	6880	400
626	20241022	092300	11380130	6880	6880	6880	6880	300
627	20241022	092200	9316130	6980	6980	6980	6980	0
628	20241022	092100	9316130	6980	6980	6980	6980	0
629	20241022	092000	9316130	6980	6980	6980	6980	0
630	20241022	091900	9316130	6980	6980	6980	6980	0
631	20241022	091800	9316130	6980	6980	6980	6980	0
632	20241022	091700	9316130	6980	6980	6980	6980	0
633	20241022	091600	9316130	6980	6980	6980	6980	0
634	20241022	091500	9316130	6980	6980	6980	6980	0
635	20241022	091400	9316130	6980	6980	6980	6980	0
636	20241022	091300	9316130	6980	6980	6980	6980	0
637	20241022	091200	9316130	6980	6940	6980	6940	100
638	20241022	091100	8619180	6980	6980	6980	6980	0
639	20241022	091000	8619180	6980	6980	6980	6980	0
640	20241022	090900	8619180	6980	6980	6980	6980	0
641	20241022	090800	8619180	6980	6980	6980	6980	0
642	20241022	090700	8619180	6980	6980	6980	6980	48
643	20241022	090600	8284140	6990	6990	6990	6990	0
644	20241022	090500	8284140	6990	6990	6990	6990	0
645	20241022	090400	8284140	6990	6990	6990	6990	0
646	20241022	090300	8284140	6990	6850	6990	6850	335
647	20241022	090200	5983200	6850	6860	6860	6850	102
648	20241022	090100	5284480	6810	6820	6820	6810	88
649	20241022	090000	4685170	6970	6780	6970	6780	691