KissMeData/092130/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200500	96524070	12670	12670	12670	12670	450
3	20241022	200400	96524070	12670	12670	12670	12670	0
4	20241022	200300	96524070	12670	12670	12670	12670	0
5	20241022	200200	96524070	12670	12670	12670	12670	0
6	20241022	200100	96524070	12670	12670	12670	12670	0
7	20241022	200000	96524070	12670	12670	12670	12670	0
8	20241022	195900	96524070	12670	12670	12670	12670	0
9	20241022	195800	96524070	12670	12670	12670	12670	0
10	20241022	195700	96524070	12670	12670	12670	12670	0
11	20241022	195600	96524070	12670	12670	12670	12670	0
12	20241022	195500	96524070	12670	12670	12670	12670	0
13	20241022	195400	96524070	12670	12670	12670	12670	0
14	20241022	195300	96524070	12670	12670	12670	12670	0
15	20241022	195200	96524070	12670	12670	12670	12670	0
16	20241022	195100	96524070	12670	12670	12670	12670	0
17	20241022	195000	96524070	12670	12670	12670	12670	0
18	20241022	194900	96524070	12670	12670	12670	12670	0
19	20241022	194800	96524070	12670	12670	12670	12670	0
20	20241022	194700	96524070	12670	12670	12670	12670	0
21	20241022	194600	96524070	12670	12670	12670	12670	0
22	20241022	194500	96524070	12670	12670	12670	12670	0
23	20241022	194400	96524070	12670	12670	12670	12670	0
24	20241022	194300	96524070	12670	12670	12670	12670	0
25	20241022	194200	96524070	12670	12670	12670	12670	0
26	20241022	194100	96524070	12670	12670	12670	12670	0
27	20241022	194000	96524070	12670	12670	12670	12670	0
28	20241022	193900	96524070	12670	12670	12670	12670	0
29	20241022	193800	96524070	12670	12670	12670	12670	0
30	20241022	193700	96524070	12670	12670	12670	12670	0
31	20241022	193600	96524070	12670	12670	12670	12670	0
32	20241022	193500	96524070	12670	12670	12670	12670	450
33	20241022	193400	96524070	12670	12670	12670	12670	0
34	20241022	193300	96524070	12670	12670	12670	12670	0
35	20241022	193200	96524070	12670	12670	12670	12670	0
36	20241022	193100	96524070	12670	12670	12670	12670	0
37	20241022	193000	96524070	12670	12670	12670	12670	0
38	20241022	192900	96524070	12670	12670	12670	12670	0
39	20241022	192800	96524070	12670	12670	12670	12670	0
40	20241022	192700	96524070	12670	12670	12670	12670	0
41	20241022	192600	96524070	12670	12670	12670	12670	0
42	20241022	192500	96524070	12670	12670	12670	12670	0
43	20241022	192400	96524070	12670	12670	12670	12670	0
44	20241022	192300	96524070	12670	12670	12670	12670	0
45	20241022	192200	96524070	12670	12670	12670	12670	0
46	20241022	192100	96524070	12670	12670	12670	12670	0
47	20241022	192000	96524070	12670	12670	12670	12670	0
48	20241022	191900	96524070	12670	12670	12670	12670	0
49	20241022	191800	96524070	12670	12670	12670	12670	0
50	20241022	191700	96524070	12670	12670	12670	12670	0
51	20241022	191600	96524070	12670	12670	12670	12670	0
52	20241022	191500	96524070	12670	12670	12670	12670	0
53	20241022	191400	96524070	12670	12670	12670	12670	0
54	20241022	191300	96524070	12670	12670	12670	12670	0
55	20241022	191200	96524070	12670	12670	12670	12670	0
56	20241022	191100	96524070	12670	12670	12670	12670	0
57	20241022	191000	96524070	12670	12670	12670	12670	0
58	20241022	190900	96524070	12670	12670	12670	12670	0
59	20241022	190800	96524070	12670	12670	12670	12670	0
60	20241022	190700	96524070	12670	12670	12670	12670	0
61	20241022	190600	96524070	12670	12670	12670	12670	0
62	20241022	190500	96524070	12670	12670	12670	12670	450
63	20241022	190400	96524070	12670	12670	12670	12670	0
64	20241022	190300	96524070	12670	12670	12670	12670	0
65	20241022	190200	96524070	12670	12670	12670	12670	0
66	20241022	190100	96524070	12670	12670	12670	12670	0
67	20241022	190000	96524070	12670	12670	12670	12670	0
68	20241022	185900	96524070	12670	12670	12670	12670	0
69	20241022	185800	96524070	12670	12670	12670	12670	0
70	20241022	185700	96524070	12670	12670	12670	12670	0
71	20241022	185600	96524070	12670	12670	12670	12670	0
72	20241022	185500	96524070	12670	12670	12670	12670	0
73	20241022	185400	96524070	12670	12670	12670	12670	0
74	20241022	185300	96524070	12670	12670	12670	12670	0
75	20241022	185200	96524070	12670	12670	12670	12670	0
76	20241022	185100	96524070	12670	12670	12670	12670	0
77	20241022	185000	96524070	12670	12670	12670	12670	0
78	20241022	184900	96524070	12670	12670	12670	12670	0
79	20241022	184800	96524070	12670	12670	12670	12670	0
80	20241022	184700	96524070	12670	12670	12670	12670	0
81	20241022	184600	96524070	12670	12670	12670	12670	0
82	20241022	184500	96524070	12670	12670	12670	12670	0
83	20241022	184400	96524070	12670	12670	12670	12670	0
84	20241022	184300	96524070	12670	12670	12670	12670	0
85	20241022	184200	96524070	12670	12670	12670	12670	0
86	20241022	184100	96524070	12670	12670	12670	12670	0
87	20241022	184000	96524070	12670	12670	12670	12670	0
88	20241022	183900	96524070	12670	12670	12670	12670	0
89	20241022	183800	96524070	12670	12670	12670	12670	0
90	20241022	183700	96524070	12670	12670	12670	12670	0
91	20241022	183600	96524070	12670	12670	12670	12670	0
92	20241022	183500	96524070	12670	12670	12670	12670	450
93	20241022	183400	96524070	12670	12670	12670	12670	0
94	20241022	183300	96524070	12670	12670	12670	12670	0
95	20241022	183200	96524070	12670	12670	12670	12670	0
96	20241022	183100	96524070	12670	12670	12670	12670	0
97	20241022	183000	96524070	12670	12670	12670	12670	0
98	20241022	182900	96524070	12670	12670	12670	12670	0
99	20241022	182800	96524070	12670	12670	12670	12670	0
100	20241022	182700	96524070	12670	12670	12670	12670	0
101	20241022	182600	96524070	12670	12670	12670	12670	0
102	20241022	182500	96524070	12670	12670	12670	12670	0
103	20241022	182400	96524070	12670	12670	12670	12670	0
104	20241022	182300	96524070	12670	12670	12670	12670	0
105	20241022	182200	96524070	12670	12670	12670	12670	0
106	20241022	182100	96524070	12670	12670	12670	12670	0
107	20241022	182000	96524070	12670	12670	12670	12670	0
108	20241022	181900	96524070	12670	12670	12670	12670	0
109	20241022	181800	96524070	12670	12670	12670	12670	0
110	20241022	181700	96524070	12670	12670	12670	12670	0
111	20241022	181600	96524070	12670	12670	12670	12670	0
112	20241022	181500	96524070	12670	12670	12670	12670	0
113	20241022	181400	96524070	12670	12670	12670	12670	0
114	20241022	181300	96524070	12670	12670	12670	12670	0
115	20241022	181200	96524070	12670	12670	12670	12670	0
116	20241022	181100	96524070	12670	12670	12670	12670	0
117	20241022	181000	96524070	12670	12670	12670	12670	0
118	20241022	180900	96524070	12670	12670	12670	12670	0
119	20241022	180800	96524070	12670	12670	12670	12670	0
120	20241022	180700	96524070	12670	12670	12670	12670	0
121	20241022	180600	96524070	12670	12670	12670	12670	0
122	20241022	180500	96524070	12670	12670	12670	12670	450
123	20241022	180400	96524070	12670	12670	12670	12670	0
124	20241022	180300	96524070	12670	12670	12670	12670	0
125	20241022	180200	96524070	12670	12670	12670	12670	0
126	20241022	180100	96524070	12670	12670	12670	12670	0
127	20241022	180000	96524070	12670	12670	12670	12670	0
128	20241022	175900	96524070	12670	12670	12670	12670	0
129	20241022	175800	96524070	12670	12670	12670	12670	0
130	20241022	175700	96524070	12670	12670	12670	12670	0
131	20241022	175600	96524070	12670	12670	12670	12670	0
132	20241022	175500	96524070	12670	12670	12670	12670	0
133	20241022	175400	96524070	12670	12670	12670	12670	0
134	20241022	175300	96524070	12670	12670	12670	12670	0
135	20241022	175200	96524070	12670	12670	12670	12670	0
136	20241022	175100	96524070	12670	12670	12670	12670	0
137	20241022	175000	96524070	12670	12670	12670	12670	0
138	20241022	174900	96524070	12670	12670	12670	12670	0
139	20241022	174800	96524070	12670	12670	12670	12670	0
140	20241022	174700	96524070	12670	12670	12670	12670	0
141	20241022	174600	96524070	12670	12670	12670	12670	0
142	20241022	174500	96524070	12670	12670	12670	12670	0
143	20241022	174400	96524070	12670	12670	12670	12670	0
144	20241022	174300	96524070	12670	12670	12670	12670	0
145	20241022	174200	96524070	12670	12670	12670	12670	0
146	20241022	174100	96524070	12670	12670	12670	12670	0
147	20241022	174000	96524070	12670	12670	12670	12670	0
148	20241022	173900	96524070	12670	12670	12670	12670	0
149	20241022	173800	96524070	12670	12670	12670	12670	0
150	20241022	173700	96524070	12670	12670	12670	12670	0
151	20241022	173600	96524070	12670	12670	12670	12670	0
152	20241022	173500	96524070	12670	12670	12670	12670	450
153	20241022	173400	96524070	12670	12670	12670	12670	0
154	20241022	173300	96524070	12670	12670	12670	12670	0
155	20241022	173200	96524070	12670	12670	12670	12670	0
156	20241022	173100	96524070	12670	12670	12670	12670	0
157	20241022	173000	96524070	12670	12670	12670	12670	0
158	20241022	172900	96524070	12670	12670	12670	12670	0
159	20241022	172800	96524070	12670	12670	12670	12670	0
160	20241022	172700	96524070	12670	12670	12670	12670	0
161	20241022	172600	96524070	12670	12670	12670	12670	0
162	20241022	172500	96524070	12670	12670	12670	12670	0
163	20241022	172400	96524070	12670	12670	12670	12670	0
164	20241022	172300	96524070	12670	12670	12670	12670	0
165	20241022	172200	96524070	12670	12670	12670	12670	0
166	20241022	172100	96524070	12670	12670	12670	12670	0
167	20241022	172000	96524070	12670	12670	12670	12670	0
168	20241022	171900	96524070	12670	12670	12670	12670	0
169	20241022	171800	96524070	12670	12670	12670	12670	0
170	20241022	171700	96524070	12670	12670	12670	12670	0
171	20241022	171600	96524070	12670	12670	12670	12670	0
172	20241022	171500	96524070	12670	12670	12670	12670	0
173	20241022	171400	96524070	12670	12670	12670	12670	0
174	20241022	171300	96524070	12670	12670	12670	12670	0
175	20241022	171200	96524070	12670	12670	12670	12670	0
176	20241022	171100	96524070	12670	12670	12670	12670	0
177	20241022	171000	96524070	12670	12670	12670	12670	0
178	20241022	170900	96524070	12670	12670	12670	12670	0
179	20241022	170800	96524070	12670	12670	12670	12670	0
180	20241022	170700	96524070	12670	12670	12670	12670	0
181	20241022	170600	96524070	12670	12670	12670	12670	0
182	20241022	170500	96524070	12670	12670	12670	12670	450
183	20241022	170400	96524070	12670	12670	12670	12670	0
184	20241022	170300	96524070	12670	12670	12670	12670	0
185	20241022	170200	96524070	12670	12670	12670	12670	0
186	20241022	170100	96524070	12670	12670	12670	12670	0
187	20241022	170000	96524070	12670	12670	12670	12670	0
188	20241022	165900	96524070	12670	12670	12670	12670	0
189	20241022	165800	96524070	12670	12670	12670	12670	0
190	20241022	165700	96524070	12670	12670	12670	12670	0
191	20241022	165600	96524070	12670	12670	12670	12670	0
192	20241022	165500	96524070	12670	12670	12670	12670	0
193	20241022	165400	96524070	12670	12670	12670	12670	0
194	20241022	165300	96524070	12670	12670	12670	12670	0
195	20241022	165200	96524070	12670	12670	12670	12670	0
196	20241022	165100	96524070	12670	12670	12670	12670	0
197	20241022	165000	96524070	12670	12670	12670	12670	0
198	20241022	164900	96524070	12670	12670	12670	12670	0
199	20241022	164800	96524070	12670	12670	12670	12670	0
200	20241022	164700	96524070	12670	12670	12670	12670	0
201	20241022	164600	96524070	12670	12670	12670	12670	0
202	20241022	164500	96524070	12670	12670	12670	12670	0
203	20241022	164400	96524070	12670	12670	12670	12670	0
204	20241022	164300	96524070	12670	12670	12670	12670	0
205	20241022	164200	96524070	12670	12670	12670	12670	0
206	20241022	164100	96524070	12670	12670	12670	12670	0
207	20241022	164000	96524070	12670	12670	12670	12670	0
208	20241022	163900	96524070	12670	12670	12670	12670	0
209	20241022	163800	96524070	12670	12670	12670	12670	0
210	20241022	163700	96524070	12670	12670	12670	12670	0
211	20241022	163600	96524070	12670	12670	12670	12670	0
212	20241022	163500	96524070	12670	12670	12670	12670	450
213	20241022	163400	96524070	12670	12670	12670	12670	0
214	20241022	163300	96524070	12670	12670	12670	12670	0
215	20241022	163200	96524070	12670	12670	12670	12670	0
216	20241022	163100	96524070	12670	12670	12670	12670	0
217	20241022	163000	96524070	12670	12670	12670	12670	0
218	20241022	162900	96524070	12670	12670	12670	12670	0
219	20241022	162800	96524070	12670	12670	12670	12670	0
220	20241022	162700	96524070	12670	12670	12670	12670	0
221	20241022	162600	96524070	12670	12670	12670	12670	0
222	20241022	162500	96524070	12670	12670	12670	12670	0
223	20241022	162400	96524070	12670	12670	12670	12670	0
224	20241022	162300	96524070	12670	12670	12670	12670	0
225	20241022	162200	96524070	12670	12670	12670	12670	0
226	20241022	162100	96524070	12670	12670	12670	12670	0
227	20241022	162000	96524070	12670	12670	12670	12670	0
228	20241022	161900	96524070	12670	12670	12670	12670	0
229	20241022	161800	96524070	12670	12670	12670	12670	0
230	20241022	161700	96524070	12670	12670	12670	12670	0
231	20241022	161600	96524070	12670	12670	12670	12670	0
232	20241022	161500	96524070	12670	12670	12670	12670	0
233	20241022	161400	96524070	12670	12670	12670	12670	0
234	20241022	161300	96524070	12670	12670	12670	12670	0
235	20241022	161200	96524070	12670	12670	12670	12670	0
236	20241022	161100	96524070	12670	12670	12670	12670	0
237	20241022	161000	96524070	12670	12670	12670	12670	0
238	20241022	160900	96524070	12670	12670	12670	12670	0
239	20241022	160800	96524070	12670	12670	12670	12670	0
240	20241022	160700	96524070	12670	12670	12670	12670	0
241	20241022	160600	96524070	12670	12670	12670	12670	0
242	20241022	160500	96524070	12670	12670	12670	12670	450
243	20241022	160400	96524070	12670	12670	12670	12670	0
244	20241022	160300	96524070	12670	12670	12670	12670	0
245	20241022	160200	96524070	12670	12670	12670	12670	0
246	20241022	160100	96524070	12670	12670	12670	12670	0
247	20241022	160000	96524070	12670	12670	12670	12670	0
248	20241022	155900	96524070	12670	12670	12670	12670	0
249	20241022	155800	96524070	12670	12670	12670	12670	0
250	20241022	155700	96524070	12670	12670	12670	12670	0
251	20241022	155600	96524070	12670	12670	12670	12670	0
252	20241022	155500	96524070	12670	12670	12670	12670	0
253	20241022	155400	96524070	12670	12670	12670	12670	0
254	20241022	155300	96524070	12670	12670	12670	12670	0
255	20241022	155200	96524070	12670	12670	12670	12670	0
256	20241022	155100	96524070	12670	12670	12670	12670	0
257	20241022	155000	96524070	12670	12670	12670	12670	0
258	20241022	154900	96524070	12670	12670	12670	12670	0
259	20241022	154800	96524070	12670	12670	12670	12670	0
260	20241022	154700	96524070	12670	12670	12670	12670	0
261	20241022	154600	96524070	12670	12670	12670	12670	0
262	20241022	154500	96524070	12670	12670	12670	12670	0
263	20241022	154400	96524070	12670	12670	12670	12670	0
264	20241022	154300	96524070	12670	12670	12670	12670	0
265	20241022	154200	96524070	12670	12670	12670	12670	0
266	20241022	154100	96524070	12670	12670	12670	12670	0
267	20241022	154000	96524070	12670	12670	12670	12670	0
268	20241022	153900	96524070	12670	12670	12670	12670	0
269	20241022	153800	96524070	12670	12670	12670	12670	0
270	20241022	153700	96524070	12670	12670	12670	12670	0
271	20241022	153600	96524070	12670	12670	12670	12670	0
272	20241022	153500	96524070	12670	12670	12670	12670	450
273	20241022	153400	96524070	12670	12670	12670	12670	0
274	20241022	153300	96524070	12670	12670	12670	12670	0
275	20241022	153200	96524070	12670	12670	12670	12670	0
276	20241022	153100	96524070	12670	12670	12670	12670	0
277	20241022	153000	96524070	12670	12670	12670	12670	450
278	20241022	152900	90822570	12670	12670	12670	12670	0
279	20241022	152800	90822570	12670	12670	12670	12670	0
280	20241022	152700	90822570	12670	12670	12670	12670	0
281	20241022	152600	90822570	12670	12670	12670	12670	0
282	20241022	152500	90822570	12670	12670	12670	12670	0
283	20241022	152400	90822570	12670	12670	12670	12670	0
284	20241022	152300	90822570	12670	12670	12670	12670	0
285	20241022	152200	90822570	12670	12670	12670	12670	0
286	20241022	152100	90822570	12670	12670	12670	12670	0
287	20241022	152000	90822570	12670	12670	12670	12670	0
288	20241022	151900	90822570	12670	12670	12670	12670	0
289	20241022	151800	90822570	12670	12670	12670	12670	1
290	20241022	151700	90809900	12680	12680	12680	12680	0
291	20241022	151600	90809900	12680	12680	12680	12680	0
292	20241022	151500	90809900	12680	12680	12680	12680	0
293	20241022	151400	90809900	12680	12680	12680	12680	0
294	20241022	151300	90809900	12680	12680	12680	12680	0
295	20241022	151200	90809900	12680	12680	12680	12680	0
296	20241022	151100	90809900	12680	12680	12680	12680	0
297	20241022	151000	90809900	12680	12680	12680	12680	0
298	20241022	150900	90809900	12680	12680	12680	12680	0
299	20241022	150800	90809900	12680	12680	12680	12680	0
300	20241022	150700	90809900	12680	12680	12680	12680	1
301	20241022	150600	90797220	12680	12680	12680	12680	10
302	20241022	150500	90670420	12670	12670	12670	12670	0
303	20241022	150400	90670420	12670	12670	12670	12670	0
304	20241022	150300	90670420	12670	12670	12670	12670	0
305	20241022	150200	90670420	12670	12670	12670	12670	0
306	20241022	150100	90670420	12670	12670	12670	12670	0
307	20241022	150000	90670420	12670	12670	12670	12670	0
308	20241022	145900	90670420	12670	12670	12670	12670	0
309	20241022	145800	90670420	12670	12670	12670	12670	1
310	20241022	145700	90657750	12670	12670	12670	12670	0
311	20241022	145600	90657750	12670	12670	12670	12670	0
312	20241022	145500	90657750	12670	12670	12670	12670	0
313	20241022	145400	90657750	12670	12670	12670	12670	0
314	20241022	145300	90657750	12670	12670	12670	12670	0
315	20241022	145200	90657750	12670	12670	12670	12670	0
316	20241022	145100	90657750	12670	12670	12670	12670	0
317	20241022	145000	90657750	12670	12670	12670	12670	0
318	20241022	144900	90657750	12670	12670	12670	12670	0
319	20241022	144800	90657750	12670	12670	12670	12670	0
320	20241022	144700	90657750	12670	12670	12670	12670	0
321	20241022	144600	90657750	12670	12670	12670	12670	0
322	20241022	144500	90657750	12670	12670	12670	12670	0
323	20241022	144400	90657750	12670	12670	12670	12670	5
324	20241022	144300	90594400	12670	12670	12670	12670	5
325	20241022	144200	90531050	12650	12650	12650	12650	0
326	20241022	144100	90531050	12650	12650	12650	12650	0
327	20241022	144000	90531050	12650	12650	12650	12650	0
328	20241022	143900	90531050	12650	12650	12650	12650	0
329	20241022	143800	90531050	12650	12650	12650	12650	0
330	20241022	143700	90531050	12650	12650	12650	12650	0
331	20241022	143600	90531050	12650	12650	12650	12650	0
332	20241022	143500	90531050	12650	12650	12650	12650	100
333	20241022	143400	89266050	12660	12660	12660	12660	0
334	20241022	143300	89266050	12660	12660	12660	12660	0
335	20241022	143200	89266050	12660	12660	12660	12660	0
336	20241022	143100	89266050	12660	12660	12660	12660	0
337	20241022	143000	89266050	12660	12660	12660	12660	52
338	20241022	142900	88607730	12650	12650	12650	12650	0
339	20241022	142800	88607730	12650	12660	12660	12650	3
340	20241022	142700	88569760	12660	12660	12660	12660	0
341	20241022	142600	88569760	12660	12660	12660	12660	100
342	20241022	142500	87303760	12670	12670	12670	12670	0
343	20241022	142400	87303760	12670	12670	12670	12670	0
344	20241022	142300	87303760	12670	12670	12670	12670	0
345	20241022	142200	87303760	12670	12670	12670	12670	0
346	20241022	142100	87303760	12670	12670	12670	12670	0
347	20241022	142000	87303760	12670	12670	12670	12670	0
348	20241022	141900	87303760	12670	12670	12670	12670	0
349	20241022	141800	87303760	12670	12670	12670	12670	0
350	20241022	141700	87303760	12670	12670	12670	12670	0
351	20241022	141600	87303760	12670	12670	12670	12670	0
352	20241022	141500	87303760	12670	12670	12670	12670	0
353	20241022	141400	87303760	12670	12670	12670	12670	0
354	20241022	141300	87303760	12670	12670	12670	12670	0
355	20241022	141200	87303760	12670	12670	12670	12670	0
356	20241022	141100	87303760	12670	12670	12670	12670	0
357	20241022	141000	87303760	12670	12670	12670	12670	0
358	20241022	140900	87303760	12670	12670	12670	12670	0
359	20241022	140800	87303760	12670	12670	12670	12670	0
360	20241022	140700	87303760	12670	12670	12670	12670	0
361	20241022	140600	87303760	12670	12670	12670	12670	0
362	20241022	140500	87303760	12670	12670	12670	12670	0
363	20241022	140400	87303760	12670	12670	12670	12670	0
364	20241022	140300	87303760	12670	12670	12670	12670	0
365	20241022	140200	87303760	12670	12670	12670	12670	0
366	20241022	140100	87303760	12670	12670	12670	12670	0
367	20241022	140000	87303760	12670	12670	12670	12670	0
368	20241022	135900	87303760	12670	12670	12670	12670	4
369	20241022	135800	87253080	12670	12670	12670	12670	5
370	20241022	135700	87189730	12670	12670	12670	12670	0
371	20241022	135600	87189730	12670	12670	12670	12670	0
372	20241022	135500	87189730	12670	12670	12670	12670	0
373	20241022	135400	87189730	12670	12670	12670	12670	1
374	20241022	135300	87177060	12670	12670	12670	12670	0
375	20241022	135200	87177060	12670	12670	12670	12670	0
376	20241022	135100	87177060	12670	12670	12670	12670	0
377	20241022	135000	87177060	12670	12670	12670	12670	0
378	20241022	134900	87177060	12670	12670	12670	12670	0
379	20241022	134800	87177060	12670	12680	12680	12670	2
380	20241022	134700	87151710	12680	12680	12680	12680	0
381	20241022	134600	87151710	12680	12680	12680	12680	0
382	20241022	134500	87151710	12680	12680	12680	12680	0
383	20241022	134400	87151710	12680	12680	12680	12680	0
384	20241022	134300	87151710	12680	12680	12680	12680	0
385	20241022	134200	87151710	12680	12680	12680	12680	1
386	20241022	134100	87139030	12660	12660	12660	12660	0
387	20241022	134000	87139030	12660	12660	12660	12660	0
388	20241022	133900	87139030	12660	12660	12660	12660	1014
389	20241022	133800	74301790	12660	12660	12660	12660	0
390	20241022	133700	74301790	12660	12660	12660	12660	4
391	20241022	133600	74251150	12660	12660	12660	12660	1
392	20241022	133500	74238490	12660	12660	12660	12660	1
393	20241022	133400	74225830	12660	12660	12660	12660	0
394	20241022	133300	74225830	12660	12660	12660	12660	10
395	20241022	133200	74099230	12660	12660	12660	12660	0
396	20241022	133100	74099230	12660	12660	12660	12660	0
397	20241022	133000	74099230	12660	12660	12660	12660	1
398	20241022	132900	74086570	12650	12650	12650	12650	0
399	20241022	132800	74086570	12650	12650	12650	12650	0
400	20241022	132700	74086570	12650	12650	12650	12650	0
401	20241022	132600	74086570	12650	12650	12650	12650	0
402	20241022	132500	74086570	12650	12650	12650	12650	5
403	20241022	132400	74023320	12660	12660	12660	12660	0
404	20241022	132300	74023320	12660	12660	12660	12660	0
405	20241022	132200	74023320	12660	12660	12660	12660	12
406	20241022	132100	73871400	12670	12670	12670	12670	0
407	20241022	132000	73871400	12670	12670	12670	12670	0
408	20241022	131900	73871400	12670	12670	12670	12670	0
409	20241022	131800	73871400	12670	12670	12670	12670	0
410	20241022	131700	73871400	12670	12670	12670	12670	0
411	20241022	131600	73871400	12670	12670	12670	12670	0
412	20241022	131500	73871400	12670	12670	12670	12670	0
413	20241022	131400	73871400	12670	12670	12670	12670	0
414	20241022	131300	73871400	12670	12670	12670	12670	0
415	20241022	131200	73871400	12670	12670	12670	12670	0
416	20241022	131100	73871400	12670	12670	12670	12670	0
417	20241022	131000	73871400	12670	12670	12670	12670	0
418	20241022	130900	73871400	12670	12670	12670	12670	0
419	20241022	130800	73871400	12670	12670	12670	12670	1
420	20241022	130700	73858730	12660	12660	12660	12660	0
421	20241022	130600	73858730	12660	12660	12660	12660	0
422	20241022	130500	73858730	12660	12660	12660	12660	0
423	20241022	130400	73858730	12660	12660	12660	12660	0
424	20241022	130300	73858730	12660	12660	12660	12660	0
425	20241022	130200	73858730	12660	12660	12660	12660	0
426	20241022	130100	73858730	12660	12660	12660	12660	1514
427	20241022	130000	54691490	12660	12660	12660	12660	0
428	20241022	125900	54691490	12660	12660	12660	12660	0
429	20241022	125800	54691490	12660	12660	12660	12660	0
430	20241022	125700	54691490	12660	12660	12660	12660	0
431	20241022	125600	54691490	12660	12660	12660	12660	0
432	20241022	125500	54691490	12660	12660	12660	12660	0
433	20241022	125400	54691490	12660	12660	12660	12660	0
434	20241022	125300	54691490	12660	12660	12660	12660	0
435	20241022	125200	54691490	12660	12660	12660	12660	25
436	20241022	125100	54374990	12670	12670	12670	12670	0
437	20241022	125000	54374990	12670	12670	12670	12670	0
438	20241022	124900	54374990	12670	12670	12670	12670	0
439	20241022	124800	54374990	12670	12670	12670	12670	0
440	20241022	124700	54374990	12670	12670	12670	12670	2
441	20241022	124600	54349650	12660	12660	12660	12660	0
442	20241022	124500	54349650	12660	12660	12660	12660	0
443	20241022	124400	54349650	12660	12660	12660	12660	0
444	20241022	124300	54349650	12660	12660	12660	12660	0
445	20241022	124200	54349650	12660	12660	12660	12660	0
446	20241022	124100	54349650	12660	12660	12660	12660	0
447	20241022	124000	54349650	12660	12670	12670	12660	40
448	20241022	123900	53843150	12670	12670	12670	12670	0
449	20241022	123800	53843150	12670	12670	12670	12670	0
450	20241022	123700	53843150	12670	12670	12670	12670	0
451	20241022	123600	53843150	12670	12670	12670	12670	0
452	20241022	123500	53843150	12670	12670	12670	12670	0
453	20241022	123400	53843150	12670	12670	12670	12670	0
454	20241022	123300	53843150	12670	12670	12670	12670	1
455	20241022	123200	53830480	12670	12670	12670	12670	0
456	20241022	123100	53830480	12670	12670	12670	12670	0
457	20241022	123000	53830480	12670	12670	12670	12670	0
458	20241022	122900	53830480	12670	12670	12670	12670	0
459	20241022	122800	53830480	12670	12670	12670	12670	10
460	20241022	122700	53703780	12670	12670	12670	12670	0
461	20241022	122600	53703780	12670	12670	12670	12670	0
462	20241022	122500	53703780	12670	12670	12670	12670	0
463	20241022	122400	53703780	12670	12670	12670	12670	0
464	20241022	122300	53703780	12670	12670	12670	12670	0
465	20241022	122200	53703780	12670	12670	12670	12670	0
466	20241022	122100	53703780	12670	12670	12670	12670	0
467	20241022	122000	53703780	12670	12670	12670	12670	10
468	20241022	121900	53577080	12680	12680	12680	12680	0
469	20241022	121800	53577080	12680	12680	12680	12680	0
470	20241022	121700	53577080	12680	12680	12680	12680	0
471	20241022	121600	53577080	12680	12680	12680	12680	0
472	20241022	121500	53577080	12680	12680	12680	12680	0
473	20241022	121400	53577080	12680	12680	12680	12680	0
474	20241022	121300	53577080	12680	12680	12680	12680	0
475	20241022	121200	53577080	12680	12680	12680	12680	0
476	20241022	121100	53577080	12680	12680	12680	12680	0
477	20241022	121000	53577080	12680	12680	12680	12680	0
478	20241022	120900	53577080	12680	12680	12680	12680	0
479	20241022	120800	53577080	12680	12680	12680	12680	0
480	20241022	120700	53577080	12680	12680	12680	12680	0
481	20241022	120600	53577080	12680	12680	12680	12680	0
482	20241022	120500	53577080	12680	12680	12680	12680	8
483	20241022	120400	53475640	12670	12670	12670	12670	0
484	20241022	120300	53475640	12670	12670	12670	12670	0
485	20241022	120200	53475640	12670	12670	12670	12670	0
486	20241022	120100	53475640	12670	12670	12670	12670	10
487	20241022	120000	53348940	12670	12670	12670	12670	0
488	20241022	115900	53348940	12670	12670	12670	12670	0
489	20241022	115800	53348940	12670	12670	12670	12670	0
490	20241022	115700	53348940	12670	12670	12670	12670	0
491	20241022	115600	53348940	12670	12670	12670	12670	0
492	20241022	115500	53348940	12670	12670	12670	12670	100
493	20241022	115400	52081940	12660	12660	12660	12660	0
494	20241022	115300	52081940	12660	12660	12660	12660	0
495	20241022	115200	52081940	12660	12660	12660	12660	100
496	20241022	115100	50815940	12660	12660	12660	12660	0
497	20241022	115000	50815940	12660	12660	12660	12660	0
498	20241022	114900	50815940	12660	12660	12660	12660	0
499	20241022	114800	50815940	12660	12660	12660	12660	0
500	20241022	114700	50815940	12660	12660	12660	12660	1
501	20241022	114600	50803280	12660	12660	12660	12660	0
502	20241022	114500	50803280	12660	12660	12660	12660	0
503	20241022	114400	50803280	12660	12660	12660	12660	0
504	20241022	114300	50803280	12660	12660	12660	12660	30
505	20241022	114200	50423480	12670	12670	12670	12670	0
506	20241022	114100	50423480	12670	12670	12670	12670	1
507	20241022	114000	50410810	12670	12670	12670	12670	0
508	20241022	113900	50410810	12670	12670	12670	12670	0
509	20241022	113800	50410810	12670	12670	12670	12670	0
510	20241022	113700	50410810	12670	12670	12670	12670	0
511	20241022	113600	50410810	12670	12670	12670	12670	0
512	20241022	113500	50410810	12670	12670	12670	12670	0
513	20241022	113400	50410810	12670	12660	12670	12660	1081
514	20241022	113300	36724660	12660	12660	12660	12660	0
515	20241022	113200	36724660	12660	12660	12660	12660	0
516	20241022	113100	36724660	12660	12660	12660	12660	0
517	20241022	113000	36724660	12660	12660	12660	12660	0
518	20241022	112900	36724660	12660	12660	12660	12660	2
519	20241022	112800	36699340	12650	12650	12650	12650	0
520	20241022	112700	36699340	12650	12650	12650	12650	0
521	20241022	112600	36699340	12650	12650	12650	12650	0
522	20241022	112500	36699340	12650	12650	12650	12650	0
523	20241022	112400	36699340	12650	12650	12650	12650	0
524	20241022	112300	36699340	12650	12650	12650	12650	0
525	20241022	112200	36699340	12650	12650	12650	12650	0
526	20241022	112100	36699340	12650	12650	12650	12650	0
527	20241022	112000	36699340	12650	12650	12650	12650	0
528	20241022	111900	36699340	12650	12660	12660	12650	141
529	20241022	111800	34915650	12670	12670	12670	12670	1
530	20241022	111700	34902980	12670	12670	12670	12670	0
531	20241022	111600	34902980	12670	12670	12670	12670	0
532	20241022	111500	34902980	12670	12670	12670	12670	0
533	20241022	111400	34902980	12670	12670	12670	12670	0
534	20241022	111300	34902980	12670	12670	12670	12670	0
535	20241022	111200	34902980	12670	12670	12670	12670	0
536	20241022	111100	34902980	12670	12670	12670	12670	0
537	20241022	111000	34902980	12670	12670	12670	12670	0
538	20241022	110900	34902980	12670	12670	12670	12670	0
539	20241022	110800	34902980	12670	12670	12670	12670	0
540	20241022	110700	34902980	12670	12670	12670	12670	0
541	20241022	110600	34902980	12670	12670	12670	12670	0
542	20241022	110500	34902980	12670	12670	12670	12670	0
543	20241022	110400	34902980	12670	12670	12670	12670	12
544	20241022	110300	34750940	12670	12670	12670	12670	0
545	20241022	110200	34750940	12670	12670	12670	12670	0
546	20241022	110100	34750940	12670	12670	12670	12670	1
547	20241022	110000	34738270	12670	12670	12670	12670	0
548	20241022	105900	34738270	12670	12670	12670	12670	0
549	20241022	105800	34738270	12670	12670	12670	12670	0
550	20241022	105700	34738270	12670	12670	12670	12670	1
551	20241022	105600	34725600	12660	12660	12660	12660	0
552	20241022	105500	34725600	12660	12660	12660	12660	0
553	20241022	105400	34725600	12660	12660	12660	12660	0
554	20241022	105300	34725600	12660	12660	12660	12660	0
555	20241022	105200	34725600	12660	12670	12670	12660	12
556	20241022	105100	34573660	12670	12670	12670	12670	1
557	20241022	105000	34560990	12670	12670	12670	12670	0
558	20241022	104900	34560990	12670	12670	12670	12670	1
559	20241022	104800	34548320	12670	12670	12670	12670	1
560	20241022	104700	34535650	12660	12660	12660	12660	0
561	20241022	104600	34535650	12660	12660	12660	12660	2
562	20241022	104500	34510330	12660	12660	12660	12660	1
563	20241022	104400	34497670	12670	12670	12670	12670	1
564	20241022	104300	34485000	12660	12660	12660	12660	0
565	20241022	104200	34485000	12660	12660	12660	12660	30
566	20241022	104100	34105200	12670	12670	12670	12670	1
567	20241022	104000	34092530	12670	12670	12670	12670	2
568	20241022	103900	34067190	12670	12670	12670	12670	0
569	20241022	103800	34067190	12670	12670	12670	12670	0
570	20241022	103700	34067190	12670	12670	12670	12670	0
571	20241022	103600	34067190	12670	12670	12670	12670	0
572	20241022	103500	34067190	12670	12670	12670	12670	1
573	20241022	103400	34054520	12670	12670	12670	12670	1
574	20241022	103300	34041850	12660	12660	12660	12660	0
575	20241022	103200	34041850	12660	12660	12660	12660	3
576	20241022	103100	34003870	12650	12650	12650	12650	0
577	20241022	103000	34003870	12650	12650	12650	12650	1
578	20241022	102900	33991220	12650	12640	12650	12640	32
579	20241022	102800	33586430	12650	12640	12650	12640	81
580	20241022	102700	32561800	12650	12650	12650	12650	0
581	20241022	102600	32561800	12650	12630	12650	12630	11
582	20241022	102500	32422680	12650	12650	12650	12650	0
583	20241022	102400	32422680	12650	12650	12650	12650	0
584	20241022	102300	32422680	12650	12650	12650	12650	0
585	20241022	102200	32422680	12650	12650	12650	12650	0
586	20241022	102100	32422680	12650	12650	12650	12650	0
587	20241022	102000	32422680	12650	12630	12650	12630	104
588	20241022	101900	31107130	12630	12630	12630	12630	0
589	20241022	101800	31107130	12630	12630	12630	12630	0
590	20241022	101700	31107130	12630	12630	12630	12630	1
591	20241022	101600	31094500	12630	12630	12630	12630	0
592	20241022	101500	31094500	12630	12630	12630	12630	0
593	20241022	101400	31094500	12630	12630	12630	12630	1
594	20241022	101300	31081870	12610	12610	12610	12610	0
595	20241022	101200	31081870	12610	12610	12610	12610	0
596	20241022	101100	31081870	12610	12610	12610	12610	5
597	20241022	101000	31018820	12610	12620	12620	12610	31
598	20241022	100900	30627890	12620	12620	12620	12620	0
599	20241022	100800	30627890	12620	12620	12620	12620	0
600	20241022	100700	30627890	12620	12620	12620	12620	39
601	20241022	100600	30135710	12650	12630	12650	12630	3
602	20241022	100500	30097800	12630	12630	12630	12630	9
603	20241022	100400	29984130	12640	12640	12640	12640	2
604	20241022	100300	29958850	12640	12640	12640	12640	2
605	20241022	100200	29933570	12630	12630	12630	12630	0
606	20241022	100100	29933570	12630	12630	12630	12630	10
607	20241022	100000	29807270	12640	12640	12640	12640	1
608	20241022	095900	29794630	12640	12640	12640	12640	11
609	20241022	095800	29655590	12640	12640	12640	12640	0
610	20241022	095700	29655590	12640	12640	12640	12640	3
611	20241022	095600	29617670	12640	12640	12640	12640	3
612	20241022	095500	29579750	12640	12640	12640	12640	0
613	20241022	095400	29579750	12640	12640	12640	12640	0
614	20241022	095300	29579750	12640	12640	12640	12640	0
615	20241022	095200	29579750	12640	12640	12640	12640	0
616	20241022	095100	29579750	12640	12640	12640	12640	16
617	20241022	095000	29377510	12640	12640	12640	12640	2
618	20241022	094900	29352230	12630	12630	12630	12630	0
619	20241022	094800	29352230	12630	12630	12630	12630	0
620	20241022	094700	29352230	12630	12630	12630	12630	96
621	20241022	094600	28139750	12630	12630	12630	12630	0
622	20241022	094500	28139750	12630	12630	12630	12630	5
623	20241022	094400	28076600	12630	12630	12630	12630	26
624	20241022	094300	27748220	12640	12640	12640	12640	0
625	20241022	094200	27748220	12640	12640	12640	12640	0
626	20241022	094100	27748220	12640	12640	12640	12640	10
627	20241022	094000	27621820	12640	12640	12640	12640	2
628	20241022	093900	27596540	12640	12640	12640	12640	0
629	20241022	093800	27596540	12640	12640	12640	12640	0
630	20241022	093700	27596540	12640	12640	12640	12640	0
631	20241022	093600	27596540	12640	12640	12640	12640	1
632	20241022	093500	27583900	12640	12640	12640	12640	0
633	20241022	093400	27583900	12640	12640	12640	12640	7
634	20241022	093300	27495420	12640	12640	12640	12640	2
635	20241022	093200	27470140	12640	12640	12640	12640	100
636	20241022	093100	26206140	12640	12640	12640	12640	0
637	20241022	093000	26206140	12640	12640	12640	12640	100
638	20241022	092900	24942140	12640	12640	12640	12640	1
639	20241022	092800	24929500	12630	12630	12630	12630	0
640	20241022	092700	24929500	12630	12630	12630	12630	0
641	20241022	092600	24929500	12630	12630	12630	12630	0
642	20241022	092500	24929500	12630	12630	12630	12630	1
643	20241022	092400	24916870	12630	12630	12630	12630	2
644	20241022	092300	24891610	12650	12670	12670	12600	184
645	20241022	092200	22565930	12670	12670	12670	12670	0
646	20241022	092100	22565930	12670	12670	12680	12660	6
647	20241022	092000	22489910	12630	12630	12630	12630	1
648	20241022	091900	22477280	12620	12640	12640	12620	2
649	20241022	091800	22452020	12620	12620	12620	12620	6
650	20241022	091700	22376300	12600	12600	12600	12600	60
651	20241022	091600	21620300	12600	12600	12600	12600	155
652	20241022	091500	19667300	12600	12620	12620	12600	301
653	20241022	091400	15873630	12610	12630	12630	12610	500
654	20241022	091300	9566610	12630	12630	12630	12630	80
655	20241022	091200	8556210	12630	12630	12630	12620	186
656	20241022	091100	6208310	12620	12670	12680	12620	410
657	20241022	091000	1028260	12670	12670	12670	12670	2
658	20241022	090900	1002920	12670	12670	12670	12670	0
659	20241022	090800	1002920	12670	12680	12680	12670	27
660	20241022	090700	660810	12680	12680	12680	12680	1
661	20241022	090600	648130	12680	12680	12680	12680	0
662	20241022	090500	648130	12680	12690	12690	12680	18
663	20241022	090400	419830	12700	12710	12710	12700	9
664	20241022	090300	305510	12720	12720	12720	12720	1
665	20241022	090200	292790	12730	12730	12730	12730	0
666	20241022	090100	292790	12730	12730	12730	12730	0
667	20241022	090000	292790	12730	12730	12730	12730	23