KissMeData/145170/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202900	794485050	13090	13090	13090	13090	838
3	20241022	202800	794485050	13090	13090	13090	13090	0
4	20241022	202700	794485050	13090	13090	13090	13090	0
5	20241022	202600	794485050	13090	13090	13090	13090	0
6	20241022	202500	794485050	13090	13090	13090	13090	0
7	20241022	202400	794485050	13090	13090	13090	13090	0
8	20241022	202300	794485050	13090	13090	13090	13090	0
9	20241022	202200	794485050	13090	13090	13090	13090	0
10	20241022	202100	794485050	13090	13090	13090	13090	0
11	20241022	202000	794485050	13090	13090	13090	13090	0
12	20241022	201900	794485050	13090	13090	13090	13090	0
13	20241022	201800	794485050	13090	13090	13090	13090	0
14	20241022	201700	794485050	13090	13090	13090	13090	0
15	20241022	201600	794485050	13090	13090	13090	13090	0
16	20241022	201500	794485050	13090	13090	13090	13090	0
17	20241022	201400	794485050	13090	13090	13090	13090	0
18	20241022	201300	794485050	13090	13090	13090	13090	0
19	20241022	201200	794485050	13090	13090	13090	13090	0
20	20241022	201100	794485050	13090	13090	13090	13090	0
21	20241022	201000	794485050	13090	13090	13090	13090	0
22	20241022	200900	794485050	13090	13090	13090	13090	0
23	20241022	200800	794485050	13090	13090	13090	13090	0
24	20241022	200700	794485050	13090	13090	13090	13090	0
25	20241022	200600	794485050	13090	13090	13090	13090	0
26	20241022	200500	794485050	13090	13090	13090	13090	0
27	20241022	200400	794485050	13090	13090	13090	13090	0
28	20241022	200300	794485050	13090	13090	13090	13090	0
29	20241022	200200	794485050	13090	13090	13090	13090	0
30	20241022	200100	794485050	13090	13090	13090	13090	0
31	20241022	200000	794485050	13090	13090	13090	13090	0
32	20241022	195900	794485050	13090	13090	13090	13090	838
33	20241022	195800	794485050	13090	13090	13090	13090	0
34	20241022	195700	794485050	13090	13090	13090	13090	0
35	20241022	195600	794485050	13090	13090	13090	13090	0
36	20241022	195500	794485050	13090	13090	13090	13090	0
37	20241022	195400	794485050	13090	13090	13090	13090	0
38	20241022	195300	794485050	13090	13090	13090	13090	0
39	20241022	195200	794485050	13090	13090	13090	13090	0
40	20241022	195100	794485050	13090	13090	13090	13090	0
41	20241022	195000	794485050	13090	13090	13090	13090	0
42	20241022	194900	794485050	13090	13090	13090	13090	0
43	20241022	194800	794485050	13090	13090	13090	13090	0
44	20241022	194700	794485050	13090	13090	13090	13090	0
45	20241022	194600	794485050	13090	13090	13090	13090	0
46	20241022	194500	794485050	13090	13090	13090	13090	0
47	20241022	194400	794485050	13090	13090	13090	13090	0
48	20241022	194300	794485050	13090	13090	13090	13090	0
49	20241022	194200	794485050	13090	13090	13090	13090	0
50	20241022	194100	794485050	13090	13090	13090	13090	0
51	20241022	194000	794485050	13090	13090	13090	13090	0
52	20241022	193900	794485050	13090	13090	13090	13090	0
53	20241022	193800	794485050	13090	13090	13090	13090	0
54	20241022	193700	794485050	13090	13090	13090	13090	0
55	20241022	193600	794485050	13090	13090	13090	13090	0
56	20241022	193500	794485050	13090	13090	13090	13090	0
57	20241022	193400	794485050	13090	13090	13090	13090	0
58	20241022	193300	794485050	13090	13090	13090	13090	0
59	20241022	193200	794485050	13090	13090	13090	13090	0
60	20241022	193100	794485050	13090	13090	13090	13090	0
61	20241022	193000	794485050	13090	13090	13090	13090	0
62	20241022	192900	794485050	13090	13090	13090	13090	838
63	20241022	192800	794485050	13090	13090	13090	13090	0
64	20241022	192700	794485050	13090	13090	13090	13090	0
65	20241022	192600	794485050	13090	13090	13090	13090	0
66	20241022	192500	794485050	13090	13090	13090	13090	0
67	20241022	192400	794485050	13090	13090	13090	13090	0
68	20241022	192300	794485050	13090	13090	13090	13090	0
69	20241022	192200	794485050	13090	13090	13090	13090	0
70	20241022	192100	794485050	13090	13090	13090	13090	0
71	20241022	192000	794485050	13090	13090	13090	13090	0
72	20241022	191900	794485050	13090	13090	13090	13090	0
73	20241022	191800	794485050	13090	13090	13090	13090	0
74	20241022	191700	794485050	13090	13090	13090	13090	0
75	20241022	191600	794485050	13090	13090	13090	13090	0
76	20241022	191500	794485050	13090	13090	13090	13090	0
77	20241022	191400	794485050	13090	13090	13090	13090	0
78	20241022	191300	794485050	13090	13090	13090	13090	0
79	20241022	191200	794485050	13090	13090	13090	13090	0
80	20241022	191100	794485050	13090	13090	13090	13090	0
81	20241022	191000	794485050	13090	13090	13090	13090	0
82	20241022	190900	794485050	13090	13090	13090	13090	0
83	20241022	190800	794485050	13090	13090	13090	13090	0
84	20241022	190700	794485050	13090	13090	13090	13090	0
85	20241022	190600	794485050	13090	13090	13090	13090	0
86	20241022	190500	794485050	13090	13090	13090	13090	0
87	20241022	190400	794485050	13090	13090	13090	13090	0
88	20241022	190300	794485050	13090	13090	13090	13090	0
89	20241022	190200	794485050	13090	13090	13090	13090	0
90	20241022	190100	794485050	13090	13090	13090	13090	0
91	20241022	190000	794485050	13090	13090	13090	13090	0
92	20241022	185900	794485050	13090	13090	13090	13090	838
93	20241022	185800	794485050	13090	13090	13090	13090	0
94	20241022	185700	794485050	13090	13090	13090	13090	0
95	20241022	185600	794485050	13090	13090	13090	13090	0
96	20241022	185500	794485050	13090	13090	13090	13090	0
97	20241022	185400	794485050	13090	13090	13090	13090	0
98	20241022	185300	794485050	13090	13090	13090	13090	0
99	20241022	185200	794485050	13090	13090	13090	13090	0
100	20241022	185100	794485050	13090	13090	13090	13090	0
101	20241022	185000	794485050	13090	13090	13090	13090	0
102	20241022	184900	794485050	13090	13090	13090	13090	0
103	20241022	184800	794485050	13090	13090	13090	13090	0
104	20241022	184700	794485050	13090	13090	13090	13090	0
105	20241022	184600	794485050	13090	13090	13090	13090	0
106	20241022	184500	794485050	13090	13090	13090	13090	0
107	20241022	184400	794485050	13090	13090	13090	13090	0
108	20241022	184300	794485050	13090	13090	13090	13090	0
109	20241022	184200	794485050	13090	13090	13090	13090	0
110	20241022	184100	794485050	13090	13090	13090	13090	0
111	20241022	184000	794485050	13090	13090	13090	13090	0
112	20241022	183900	794485050	13090	13090	13090	13090	0
113	20241022	183800	794485050	13090	13090	13090	13090	0
114	20241022	183700	794485050	13090	13090	13090	13090	0
115	20241022	183600	794485050	13090	13090	13090	13090	0
116	20241022	183500	794485050	13090	13090	13090	13090	0
117	20241022	183400	794485050	13090	13090	13090	13090	0
118	20241022	183300	794485050	13090	13090	13090	13090	0
119	20241022	183200	794485050	13090	13090	13090	13090	0
120	20241022	183100	794485050	13090	13090	13090	13090	0
121	20241022	183000	794485050	13090	13090	13090	13090	0
122	20241022	182900	794485050	13090	13090	13090	13090	838
123	20241022	182800	794485050	13090	13090	13090	13090	0
124	20241022	182700	794485050	13090	13090	13090	13090	0
125	20241022	182600	794485050	13090	13090	13090	13090	0
126	20241022	182500	794485050	13090	13090	13090	13090	0
127	20241022	182400	794485050	13090	13090	13090	13090	0
128	20241022	182300	794485050	13090	13090	13090	13090	0
129	20241022	182200	794485050	13090	13090	13090	13090	0
130	20241022	182100	794485050	13090	13090	13090	13090	0
131	20241022	182000	794485050	13090	13090	13090	13090	0
132	20241022	181900	794485050	13090	13090	13090	13090	0
133	20241022	181800	794485050	13090	13090	13090	13090	0
134	20241022	181700	794485050	13090	13090	13090	13090	0
135	20241022	181600	794485050	13090	13090	13090	13090	0
136	20241022	181500	794485050	13090	13090	13090	13090	0
137	20241022	181400	794485050	13090	13090	13090	13090	0
138	20241022	181300	794485050	13090	13090	13090	13090	0
139	20241022	181200	794485050	13090	13090	13090	13090	0
140	20241022	181100	794485050	13090	13090	13090	13090	0
141	20241022	181000	794485050	13090	13090	13090	13090	0
142	20241022	180900	794485050	13090	13090	13090	13090	0
143	20241022	180800	794485050	13090	13090	13090	13090	0
144	20241022	180700	794485050	13090	13090	13090	13090	0
145	20241022	180600	794485050	13090	13090	13090	13090	0
146	20241022	180500	794485050	13090	13090	13090	13090	0
147	20241022	180400	794485050	13090	13090	13090	13090	0
148	20241022	180300	794485050	13090	13090	13090	13090	0
149	20241022	180200	794485050	13090	13090	13090	13090	0
150	20241022	180100	794485050	13090	13090	13090	13090	0
151	20241022	180000	794485050	13090	13090	13090	13090	0
152	20241022	175900	794485050	13090	13090	13090	13090	838
153	20241022	175800	794485050	13090	13090	13090	13090	0
154	20241022	175700	794485050	13090	13090	13090	13090	0
155	20241022	175600	794485050	13090	13090	13090	13090	0
156	20241022	175500	794485050	13090	13090	13090	13090	0
157	20241022	175400	794485050	13090	13090	13090	13090	0
158	20241022	175300	794485050	13090	13090	13090	13090	0
159	20241022	175200	794485050	13090	13090	13090	13090	0
160	20241022	175100	794485050	13090	13090	13090	13090	0
161	20241022	175000	794485050	13090	13090	13090	13090	0
162	20241022	174900	794485050	13090	13090	13090	13090	0
163	20241022	174800	794485050	13090	13090	13090	13090	0
164	20241022	174700	794485050	13090	13090	13090	13090	0
165	20241022	174600	794485050	13090	13090	13090	13090	0
166	20241022	174500	794485050	13090	13090	13090	13090	0
167	20241022	174400	794485050	13090	13090	13090	13090	0
168	20241022	174300	794485050	13090	13090	13090	13090	0
169	20241022	174200	794485050	13090	13090	13090	13090	0
170	20241022	174100	794485050	13090	13090	13090	13090	0
171	20241022	174000	794485050	13090	13090	13090	13090	0
172	20241022	173900	794485050	13090	13090	13090	13090	0
173	20241022	173800	794485050	13090	13090	13090	13090	0
174	20241022	173700	794485050	13090	13090	13090	13090	0
175	20241022	173600	794485050	13090	13090	13090	13090	0
176	20241022	173500	794485050	13090	13090	13090	13090	0
177	20241022	173400	794485050	13090	13090	13090	13090	0
178	20241022	173300	794485050	13090	13090	13090	13090	0
179	20241022	173200	794485050	13090	13090	13090	13090	0
180	20241022	173100	794485050	13090	13090	13090	13090	0
181	20241022	173000	794485050	13090	13090	13090	13090	0
182	20241022	172900	794485050	13090	13090	13090	13090	838
183	20241022	172800	794485050	13090	13090	13090	13090	0
184	20241022	172700	794485050	13090	13090	13090	13090	0
185	20241022	172600	794485050	13090	13090	13090	13090	0
186	20241022	172500	794485050	13090	13090	13090	13090	0
187	20241022	172400	794485050	13090	13090	13090	13090	0
188	20241022	172300	794485050	13090	13090	13090	13090	0
189	20241022	172200	794485050	13090	13090	13090	13090	0
190	20241022	172100	794485050	13090	13090	13090	13090	0
191	20241022	172000	794485050	13090	13090	13090	13090	0
192	20241022	171900	794485050	13090	13090	13090	13090	0
193	20241022	171800	794485050	13090	13090	13090	13090	0
194	20241022	171700	794485050	13090	13090	13090	13090	0
195	20241022	171600	794485050	13090	13090	13090	13090	0
196	20241022	171500	794485050	13090	13090	13090	13090	0
197	20241022	171400	794485050	13090	13090	13090	13090	0
198	20241022	171300	794485050	13090	13090	13090	13090	0
199	20241022	171200	794485050	13090	13090	13090	13090	0
200	20241022	171100	794485050	13090	13090	13090	13090	0
201	20241022	171000	794485050	13090	13090	13090	13090	0
202	20241022	170900	794485050	13090	13090	13090	13090	0
203	20241022	170800	794485050	13090	13090	13090	13090	0
204	20241022	170700	794485050	13090	13090	13090	13090	0
205	20241022	170600	794485050	13090	13090	13090	13090	0
206	20241022	170500	794485050	13090	13090	13090	13090	0
207	20241022	170400	794485050	13090	13090	13090	13090	0
208	20241022	170300	794485050	13090	13090	13090	13090	0
209	20241022	170200	794485050	13090	13090	13090	13090	0
210	20241022	170100	794485050	13090	13090	13090	13090	0
211	20241022	170000	794485050	13090	13090	13090	13090	0
212	20241022	165900	794485050	13090	13090	13090	13090	838
213	20241022	165800	794485050	13090	13090	13090	13090	0
214	20241022	165700	794485050	13090	13090	13090	13090	0
215	20241022	165600	794485050	13090	13090	13090	13090	0
216	20241022	165500	794485050	13090	13090	13090	13090	0
217	20241022	165400	794485050	13090	13090	13090	13090	0
218	20241022	165300	794485050	13090	13090	13090	13090	0
219	20241022	165200	794485050	13090	13090	13090	13090	0
220	20241022	165100	794485050	13090	13090	13090	13090	0
221	20241022	165000	794485050	13090	13090	13090	13090	0
222	20241022	164900	794485050	13090	13090	13090	13090	0
223	20241022	164800	794485050	13090	13090	13090	13090	0
224	20241022	164700	794485050	13090	13090	13090	13090	0
225	20241022	164600	794485050	13090	13090	13090	13090	0
226	20241022	164500	794485050	13090	13090	13090	13090	0
227	20241022	164400	794485050	13090	13090	13090	13090	0
228	20241022	164300	794485050	13090	13090	13090	13090	0
229	20241022	164200	794485050	13090	13090	13090	13090	0
230	20241022	164100	794485050	13090	13090	13090	13090	0
231	20241022	164000	794485050	13090	13090	13090	13090	0
232	20241022	163900	794485050	13090	13090	13090	13090	0
233	20241022	163800	794485050	13090	13090	13090	13090	0
234	20241022	163700	794485050	13090	13090	13090	13090	0
235	20241022	163600	794485050	13090	13090	13090	13090	0
236	20241022	163500	794485050	13090	13090	13090	13090	0
237	20241022	163400	794485050	13090	13090	13090	13090	0
238	20241022	163300	794485050	13090	13090	13090	13090	0
239	20241022	163200	794485050	13090	13090	13090	13090	0
240	20241022	163100	794485050	13090	13090	13090	13090	0
241	20241022	163000	794485050	13090	13090	13090	13090	0
242	20241022	162900	794485050	13090	13090	13090	13090	838
243	20241022	162800	794485050	13090	13090	13090	13090	0
244	20241022	162700	794485050	13090	13090	13090	13090	0
245	20241022	162600	794485050	13090	13090	13090	13090	0
246	20241022	162500	794485050	13090	13090	13090	13090	0
247	20241022	162400	794485050	13090	13090	13090	13090	0
248	20241022	162300	794485050	13090	13090	13090	13090	0
249	20241022	162200	794485050	13090	13090	13090	13090	0
250	20241022	162100	794485050	13090	13090	13090	13090	0
251	20241022	162000	794485050	13090	13090	13090	13090	0
252	20241022	161900	794485050	13090	13090	13090	13090	0
253	20241022	161800	794485050	13090	13090	13090	13090	0
254	20241022	161700	794485050	13090	13090	13090	13090	0
255	20241022	161600	794485050	13090	13090	13090	13090	0
256	20241022	161500	794485050	13090	13090	13090	13090	0
257	20241022	161400	794485050	13090	13090	13090	13090	0
258	20241022	161300	794485050	13090	13090	13090	13090	0
259	20241022	161200	794485050	13090	13090	13090	13090	0
260	20241022	161100	794485050	13090	13090	13090	13090	0
261	20241022	161000	794485050	13090	13090	13090	13090	0
262	20241022	160900	794485050	13090	13090	13090	13090	0
263	20241022	160800	794485050	13090	13090	13090	13090	0
264	20241022	160700	794485050	13090	13090	13090	13090	0
265	20241022	160600	794485050	13090	13090	13090	13090	0
266	20241022	160500	794485050	13090	13090	13090	13090	0
267	20241022	160400	794485050	13090	13090	13090	13090	0
268	20241022	160300	794485050	13090	13090	13090	13090	0
269	20241022	160200	794485050	13090	13090	13090	13090	0
270	20241022	160100	794485050	13090	13090	13090	13090	0
271	20241022	160000	794485050	13090	13090	13090	13090	0
272	20241022	155900	794485050	13090	13090	13090	13090	838
273	20241022	155800	794485050	13090	13090	13090	13090	0
274	20241022	155700	794485050	13090	13090	13090	13090	0
275	20241022	155600	794485050	13090	13090	13090	13090	0
276	20241022	155500	794485050	13090	13090	13090	13090	0
277	20241022	155400	794485050	13090	13090	13090	13090	0
278	20241022	155300	794485050	13090	13090	13090	13090	0
279	20241022	155200	794485050	13090	13090	13090	13090	0
280	20241022	155100	794485050	13090	13090	13090	13090	0
281	20241022	155000	794485050	13090	13090	13090	13090	0
282	20241022	154900	794485050	13090	13090	13090	13090	0
283	20241022	154800	794485050	13090	13090	13090	13090	0
284	20241022	154700	794485050	13090	13090	13090	13090	0
285	20241022	154600	794485050	13090	13090	13090	13090	0
286	20241022	154500	794485050	13090	13090	13090	13090	0
287	20241022	154400	794485050	13090	13090	13090	13090	0
288	20241022	154300	794485050	13090	13090	13090	13090	0
289	20241022	154200	794485050	13090	13090	13090	13090	0
290	20241022	154100	794485050	13090	13090	13090	13090	0
291	20241022	154000	794485050	13090	13090	13090	13090	0
292	20241022	153900	794485050	13090	13090	13090	13090	0
293	20241022	153800	794485050	13090	13090	13090	13090	0
294	20241022	153700	794485050	13090	13090	13090	13090	0
295	20241022	153600	794485050	13090	13090	13090	13090	0
296	20241022	153500	794485050	13090	13090	13090	13090	0
297	20241022	153400	794485050	13090	13090	13090	13090	0
298	20241022	153300	794485050	13090	13090	13090	13090	0
299	20241022	153200	794485050	13090	13090	13090	13090	0
300	20241022	153100	794485050	13090	13090	13090	13090	0
301	20241022	153000	794485050	13090	13090	13090	13090	838
302	20241022	152900	783515630	13080	13080	13080	13080	0
303	20241022	152800	783515630	13080	13080	13080	13080	0
304	20241022	152700	783515630	13080	13080	13080	13080	0
305	20241022	152600	783515630	13080	13080	13080	13080	0
306	20241022	152500	783515630	13080	13080	13080	13080	0
307	20241022	152400	783515630	13080	13080	13080	13080	0
308	20241022	152300	783515630	13080	13080	13080	13080	0
309	20241022	152200	783515630	13080	13080	13080	13080	0
310	20241022	152100	783515630	13080	13080	13080	13080	0
311	20241022	152000	783515630	13080	13080	13080	13080	0
312	20241022	151900	783515630	13080	13090	13090	13080	32
313	20241022	151800	783096760	13020	13060	13090	13020	72
314	20241022	151700	782158050	13050	13060	13070	13050	627
315	20241022	151600	773971480	13070	13060	13070	13060	120
316	20241022	151500	772404080	13060	13060	13060	13060	20
317	20241022	151400	772142880	13070	13070	13070	13070	0
318	20241022	151300	772142880	13070	13070	13070	13070	1
319	20241022	151200	772129810	13070	13040	13070	13040	3
320	20241022	151100	772090630	13070	13070	13070	13070	2
321	20241022	151000	772064490	13050	13010	13060	13010	316
322	20241022	150900	767939950	13050	13040	13050	13040	538
323	20241022	150800	760924250	13040	13040	13040	13040	75
324	20241022	150700	759946250	13040	13000	13040	13000	1015
325	20241022	150600	746749930	13000	13020	13020	13000	93
326	20241022	150500	745540900	13040	13040	13040	13040	0
327	20241022	150400	745540900	13040	13040	13040	13040	0
328	20241022	150300	745540900	13040	13050	13050	13040	876
329	20241022	150200	734116700	13050	13040	13050	13040	91
330	20241022	150100	732929220	13040	13030	13040	13030	469
331	20241022	150000	726814250	13000	13000	13000	13000	0
332	20241022	145900	726814250	13000	13000	13000	13000	870
333	20241022	145800	715504250	13000	13030	13030	13000	500
334	20241022	145700	709000300	13030	13030	13030	13030	0
335	20241022	145600	709000300	13030	13030	13030	13030	0
336	20241022	145500	709000300	13030	13030	13030	13030	0
337	20241022	145400	709000300	13030	13030	13030	13030	0
338	20241022	145300	709000300	13030	13030	13030	13030	1
339	20241022	145200	708987270	13030	13030	13030	13030	8
340	20241022	145100	708883030	13020	13020	13020	13010	108
341	20241022	145000	707476880	13030	13040	13040	13030	244
342	20241022	144900	704295150	13040	13040	13040	13040	0
343	20241022	144800	704295150	13040	13050	13050	13040	15
344	20241022	144700	704099520	13060	13060	13060	13060	0
345	20241022	144600	704099520	13060	13060	13060	13060	24
346	20241022	144500	703786080	13060	13070	13070	13060	8
347	20241022	144400	703681590	13070	13070	13070	13070	2
348	20241022	144300	703655450	13100	13100	13100	13100	0
349	20241022	144200	703655450	13100	13100	13100	13100	0
350	20241022	144100	703655450	13100	13100	13100	13100	0
351	20241022	144000	703655450	13100	13100	13100	13100	10
352	20241022	143900	703524450	13110	13110	13110	13110	0
353	20241022	143800	703524450	13110	13090	13110	13090	9
354	20241022	143700	703406480	13110	13100	13130	13100	14
355	20241022	143600	703222930	13040	13040	13040	13040	0
356	20241022	143500	703222930	13040	13080	13080	13040	70
357	20241022	143400	702308720	13140	13130	13140	13130	4
358	20241022	143300	702256190	13150	13150	13150	13150	0
359	20241022	143200	702256190	13150	13070	13150	13070	4165
360	20241022	143100	647697370	13070	13070	13070	13070	0
361	20241022	143000	647697370	13070	13070	13070	13070	4
362	20241022	142900	647645090	13070	13070	13070	13070	0
363	20241022	142800	647645090	13070	13070	13070	13070	0
364	20241022	142700	647645090	13070	13060	13070	13060	30
365	20241022	142600	647253200	13070	13070	13070	13070	0
366	20241022	142500	647253200	13070	13070	13070	13070	0
367	20241022	142400	647253200	13070	13070	13070	13070	0
368	20241022	142300	647253200	13070	13070	13070	13070	0
369	20241022	142200	647253200	13070	13070	13070	13070	0
370	20241022	142100	647253200	13070	13050	13070	13050	101
371	20241022	142000	645935130	13050	13050	13050	13050	1
372	20241022	141900	645922080	13050	13030	13050	13030	2
373	20241022	141800	645896000	13010	13010	13010	13010	0
374	20241022	141700	645896000	13010	13030	13030	13010	406
375	20241022	141600	640609870	13050	13050	13050	13050	1
376	20241022	141500	640596820	13050	13050	13050	13050	1
377	20241022	141400	640583770	13050	13050	13050	13050	0
378	20241022	141300	640583770	13050	13050	13050	13050	0
379	20241022	141200	640583770	13050	13020	13050	13020	543
380	20241022	141100	633509240	13030	13030	13030	13030	553
381	20241022	141000	626303650	13030	13030	13030	13030	1
382	20241022	140900	626290620	13060	13060	13060	13060	3
383	20241022	140800	626251440	13070	13070	13070	13070	0
384	20241022	140700	626251440	13070	13060	13070	13060	289
385	20241022	140600	622474490	13060	13060	13060	13030	5
386	20241022	140500	622409220	13060	13040	13060	13040	7
387	20241022	140400	622317900	13060	13060	13060	13060	0
388	20241022	140300	622317900	13060	13060	13060	13060	0
389	20241022	140200	622317900	13060	13040	13060	13030	82
390	20241022	140100	621249110	13060	13060	13060	13060	1
391	20241022	140000	621236050	13040	13040	13040	13040	0
392	20241022	135900	621236050	13040	13040	13040	13040	0
393	20241022	135800	621236050	13040	13040	13040	13040	61
394	20241022	135700	620440610	13040	13040	13040	13040	0
395	20241022	135600	620440610	13040	13040	13040	13040	28
396	20241022	135500	620075490	13050	13050	13050	13050	3
397	20241022	135400	620036340	13070	13050	13070	13040	93
398	20241022	135300	618822740	13070	13060	13070	13060	8
399	20241022	135200	618718250	13060	13060	13060	13060	58
400	20241022	135100	617960770	13070	13070	13070	13070	0
401	20241022	135000	617960770	13070	13070	13070	13070	0
402	20241022	134900	617960770	13070	13070	13070	13070	27
403	20241022	134800	617607880	13070	13070	13070	13070	50
404	20241022	134700	616954380	13070	13070	13070	13070	0
405	20241022	134600	616954380	13070	13070	13070	13070	0
406	20241022	134500	616954380	13070	13070	13070	13070	0
407	20241022	134400	616954380	13070	13080	13080	13070	5
408	20241022	134300	616888990	13090	13090	13090	13090	1
409	20241022	134200	616875900	13100	13100	13100	13100	0
410	20241022	134100	616875900	13100	13100	13100	13100	5
411	20241022	134000	616810400	13100	13100	13100	13100	4
412	20241022	133900	616758000	13100	13100	13100	13100	4
413	20241022	133800	616705600	13100	13100	13100	13100	0
414	20241022	133700	616705600	13100	13100	13100	13100	1
415	20241022	133600	616692500	13090	13090	13090	13090	11
416	20241022	133500	616548510	13100	13100	13100	13100	1
417	20241022	133400	616535410	13100	13100	13100	13100	10
418	20241022	133300	616404410	13100	13100	13100	13100	1
419	20241022	133200	616391310	13100	13100	13100	13090	3
420	20241022	133100	616352020	13060	13060	13060	13060	0
421	20241022	133000	616352020	13060	13080	13080	13060	50
422	20241022	132900	615698690	13100	13100	13100	13100	33
423	20241022	132800	615266390	13090	13090	13090	13090	25
424	20241022	132700	614939140	13110	13110	13110	13110	0
425	20241022	132600	614939140	13110	13110	13110	13110	0
426	20241022	132500	614939140	13110	13110	13110	13110	0
427	20241022	132400	614939140	13110	13110	13110	13110	0
428	20241022	132300	614939140	13110	13110	13110	13110	0
429	20241022	132200	614939140	13110	13110	13110	13110	8
430	20241022	132100	614834260	13110	13110	13110	13110	0
431	20241022	132000	614834260	13110	13110	13110	13110	2
432	20241022	131900	614808040	13110	13110	13110	13110	0
433	20241022	131800	614808040	13110	13110	13110	13110	50
434	20241022	131700	614152540	13100	13100	13100	13100	1
435	20241022	131600	614139440	13110	13110	13110	13110	100
436	20241022	131500	612828440	13110	13110	13110	13110	200
437	20241022	131400	610206440	13110	13090	13110	13090	4
438	20241022	131300	610154030	13060	13060	13060	13060	79
439	20241022	131200	609122290	13060	13060	13060	13060	0
440	20241022	131100	609122290	13060	13060	13060	13060	0
441	20241022	131000	609122290	13060	13060	13060	13060	0
442	20241022	130900	609122290	13060	13090	13090	13060	9
443	20241022	130800	609004660	13100	13100	13100	13100	1004
444	20241022	130700	595852260	13100	13100	13100	13100	4
445	20241022	130600	595799860	13100	13100	13100	13100	0
446	20241022	130500	595799860	13100	13090	13100	13090	6
447	20241022	130400	595721310	13090	13090	13090	13090	7
448	20241022	130300	595629680	13090	13100	13100	13090	9
449	20241022	130200	595511860	13110	13110	13110	13110	0
450	20241022	130100	595511860	13110	13100	13110	13100	38
451	20241022	130000	595013940	13110	13110	13110	13100	53
452	20241022	125900	594319610	13100	13100	13100	13100	53
453	20241022	125800	593625310	13110	13110	13110	13110	310
454	20241022	125700	589561210	13100	13100	13100	13100	1318
455	20241022	125600	572295410	13100	13100	13100	13100	1
456	20241022	125500	572282310	13100	13100	13100	13090	152
457	20241022	125400	570291120	13100	13050	13100	13050	4
458	20241022	125300	570238870	13090	13090	13090	13090	210
459	20241022	125200	567489970	13090	13090	13090	13090	81
460	20241022	125100	566429680	13050	13050	13050	13050	0
461	20241022	125000	566429680	13050	13050	13050	13050	0
462	20241022	124900	566429680	13050	13050	13050	13050	0
463	20241022	124800	566429680	13050	13050	13050	13050	2
464	20241022	124700	566403580	13050	13050	13050	13050	0
465	20241022	124600	566403580	13050	13090	13090	13050	54
466	20241022	124500	565698800	13100	13100	13100	13100	0
467	20241022	124400	565698800	13100	13100	13100	13100	0
468	20241022	124300	565698800	13100	13100	13100	13100	0
469	20241022	124200	565698800	13100	13110	13110	13100	484
470	20241022	124100	559353570	13110	13070	13110	13070	81
471	20241022	124000	558292510	13050	13090	13100	13050	10
472	20241022	123900	558161640	13060	13060	13060	13060	31
473	20241022	123800	557756780	13050	13050	13050	13050	0
474	20241022	123700	557756780	13050	13050	13050	13050	40
475	20241022	123600	557234780	13040	13050	13050	13040	14
476	20241022	123500	557052120	13050	13050	13050	13050	201
477	20241022	123400	554429070	13050	13050	13050	13050	0
478	20241022	123300	554429070	13050	13050	13050	13050	0
479	20241022	123200	554429070	13050	13050	13050	13050	1
480	20241022	123100	554416020	13050	13050	13050	13050	0
481	20241022	123000	554416020	13050	13050	13050	13050	0
482	20241022	122900	554416020	13050	13050	13050	13050	0
483	20241022	122800	554416020	13050	13050	13050	13050	2
484	20241022	122700	554389920	13050	13050	13050	13050	0
485	20241022	122600	554389920	13050	13050	13050	13050	29
486	20241022	122500	554011470	13050	13050	13050	13050	0
487	20241022	122400	554011470	13050	13050	13050	13050	0
488	20241022	122300	554011470	13050	13050	13050	13050	0
489	20241022	122200	554011470	13050	13050	13050	13050	0
490	20241022	122100	554011470	13050	13050	13050	13050	10
491	20241022	122000	553880970	13050	13050	13050	13050	13
492	20241022	121900	553711320	13050	13050	13050	13050	1
493	20241022	121800	553698270	13050	13050	13050	13050	2
494	20241022	121700	553672170	13070	13060	13070	13060	153
495	20241022	121600	551672930	13070	13070	13070	13070	0
496	20241022	121500	551672930	13070	13070	13070	13070	0
497	20241022	121400	551672930	13070	13080	13080	13070	32
498	20241022	121300	551254380	13090	13090	13090	13090	0
499	20241022	121200	551254380	13090	13090	13090	13090	0
500	20241022	121100	551254380	13090	13090	13090	13090	5
501	20241022	121000	551188930	13090	13090	13090	13090	24
502	20241022	120900	550874770	13080	13080	13080	13080	0
503	20241022	120800	550874770	13080	13080	13080	13080	0
504	20241022	120700	550874770	13080	13080	13080	13080	0
505	20241022	120600	550874770	13080	13080	13080	13080	0
506	20241022	120500	550874770	13080	13080	13080	13080	0
507	20241022	120400	550874770	13080	13080	13080	13080	0
508	20241022	120300	550874770	13080	13080	13080	13080	1
509	20241022	120200	550861690	13090	13090	13090	13090	0
510	20241022	120100	550861690	13090	13090	13090	13090	0
511	20241022	120000	550861690	13090	13090	13090	13090	0
512	20241022	115900	550861690	13090	13090	13090	13090	0
513	20241022	115800	550861690	13090	13090	13090	13090	0
514	20241022	115700	550861690	13090	13100	13110	13090	102
515	20241022	115600	549524600	13100	13100	13100	13100	11
516	20241022	115500	549380500	13110	13110	13110	13110	0
517	20241022	115400	549380500	13110	13110	13110	13110	0
518	20241022	115300	549380500	13110	13110	13110	13110	0
519	20241022	115200	549380500	13110	13110	13110	13110	1
520	20241022	115100	549367390	13100	13100	13100	13100	0
521	20241022	115000	549367390	13100	13100	13100	13100	0
522	20241022	114900	549367390	13100	13100	13100	13100	0
523	20241022	114800	549367390	13100	13100	13100	13100	0
524	20241022	114700	549367390	13100	13100	13100	13100	0
525	20241022	114600	549367390	13100	13100	13100	13100	0
526	20241022	114500	549367390	13100	13100	13100	13100	1
527	20241022	114400	549354290	13110	13100	13110	13100	12
528	20241022	114300	549197080	13110	13110	13110	13110	8
529	20241022	114200	549092200	13110	13110	13110	13110	0
530	20241022	114100	549092200	13110	13070	13110	13070	2
531	20241022	114000	549066020	13110	13110	13110	13110	0
532	20241022	113900	549066020	13110	13090	13110	13080	748
533	20241022	113800	539262900	13090	13090	13090	13090	0
534	20241022	113700	539262900	13090	13090	13090	13090	1
535	20241022	113600	539249810	13090	13090	13090	13090	1
536	20241022	113500	539236720	13070	13070	13070	13070	0
537	20241022	113400	539236720	13070	13070	13070	13070	30
538	20241022	113300	538844620	13070	13070	13070	13070	0
539	20241022	113200	538844620	13070	13070	13070	13070	0
540	20241022	113100	538844620	13070	13070	13070	13070	0
541	20241022	113000	538844620	13070	13070	13070	13070	0
542	20241022	112900	538844620	13070	13070	13070	13070	0
543	20241022	112800	538844620	13070	13070	13070	13070	0
544	20241022	112700	538844620	13070	13090	13090	13070	22
545	20241022	112600	538556680	13090	13090	13090	13090	0
546	20241022	112500	538556680	13090	13090	13090	13090	0
547	20241022	112400	538556680	13090	13090	13090	13090	0
548	20241022	112300	538556680	13090	13090	13090	13090	10
549	20241022	112200	538425780	13090	13090	13090	13090	0
550	20241022	112100	538425780	13090	13070	13090	13070	19
551	20241022	112000	538177430	13090	13090	13090	13090	1
552	20241022	111900	538164340	13050	13090	13090	13050	106
553	20241022	111800	536777940	13090	13090	13090	13090	20
554	20241022	111700	536516140	13080	13080	13080	13080	1
555	20241022	111600	536503060	13110	13110	13110	13110	0
556	20241022	111500	536503060	13110	13110	13110	13110	0
557	20241022	111400	536503060	13110	13090	13110	13090	13
558	20241022	111300	536332740	13100	13100	13100	13100	1
559	20241022	111200	536319640	13110	13110	13110	13100	5
560	20241022	111100	536254120	13070	13070	13110	13070	11
561	20241022	111000	536110310	13070	13070	13070	13070	1
562	20241022	110900	536097240	13110	13050	13110	13050	19
563	20241022	110800	535848670	13040	13040	13040	13030	29
564	20241022	110700	535470760	13040	13040	13040	13040	52
565	20241022	110600	534792680	13040	13070	13070	13040	47
566	20241022	110500	534178430	13070	13070	13070	13070	24
567	20241022	110400	533864750	13070	13070	13070	13070	135
568	20241022	110300	532100300	13070	13070	13070	13070	3
569	20241022	110200	532061090	13070	13070	13070	13070	1
570	20241022	110100	532048020	13070	13070	13070	13070	0
571	20241022	110000	532048020	13070	13070	13070	13070	1
572	20241022	105900	532034950	13100	13100	13100	13100	1
573	20241022	105800	532021850	13110	13110	13110	13110	1
574	20241022	105700	532008740	13090	13090	13110	13050	141
575	20241022	105600	530168460	13110	13100	13110	13100	10
576	20241022	105500	530037410	13110	13100	13110	13100	15
577	20241022	105400	529840770	13050	13100	13100	13050	83
578	20241022	105300	528756820	13120	13120	13120	13120	1
579	20241022	105200	528743700	13100	13110	13120	13100	1107
580	20241022	105100	514237870	13110	13100	13110	13040	308
581	20241022	105000	510203030	13100	13080	13100	13080	107
582	20241022	104900	508802750	13080	13080	13080	13080	32
583	20241022	104800	508384190	13060	13070	13070	13060	586
584	20241022	104700	500725180	13060	13060	13060	13060	193
585	20241022	104600	498204600	13060	13060	13060	13050	6
586	20241022	104500	498126260	13060	13060	13060	13060	4
587	20241022	104400	498074020	13060	13050	13060	13050	26
588	20241022	104300	497734700	13050	13050	13050	13050	2
589	20241022	104200	497708600	13060	13060	13060	13060	7
590	20241022	104100	497617180	13060	13060	13060	13060	1
591	20241022	104000	497604120	13060	13060	13060	13060	1
592	20241022	103900	497591060	13070	13070	13070	13070	1
593	20241022	103800	497577990	13060	13050	13060	13050	129
594	20241022	103700	495893770	13050	13040	13050	13040	315
595	20241022	103600	491786150	13030	13020	13030	13020	30
596	20241022	103500	491395340	13040	13040	13040	13040	0
597	20241022	103400	491395340	13040	13040	13040	13040	1
598	20241022	103300	491382300	13040	13030	13040	13030	21
599	20241022	103200	491108660	13030	13030	13030	13030	2
600	20241022	103100	491082600	13040	13030	13040	13030	3
601	20241022	103000	491043500	13010	12990	13010	12990	190
602	20241022	102900	488573680	12980	12980	12980	12980	48
603	20241022	102800	487950640	12980	12970	12980	12970	55
604	20241022	102700	487237280	12980	12980	12980	12970	31
605	20241022	102600	486835060	12980	12990	12990	12980	19
606	20241022	102500	486588410	12990	12990	12990	12990	3
607	20241022	102400	486549440	12970	12990	12990	12970	10
608	20241022	102300	486419600	12990	12990	13000	12990	54
609	20241022	102200	485717630	12980	12910	12980	12910	92
610	20241022	102100	484525300	12960	12960	12960	12950	36
611	20241022	102000	484058760	12950	12930	12950	12910	177
612	20241022	101900	481768730	12950	12930	12950	12930	90
613	20241022	101800	480604930	12930	12900	12930	12900	31
614	20241022	101700	480204800	12930	12950	12950	12890	122
615	20241022	101600	478627420	12950	12900	12950	12900	480
616	20241022	101500	472427550	12900	12880	12900	12860	141
617	20241022	101400	470612110	12880	12880	12880	12880	0
618	20241022	101300	470612110	12880	12900	12900	12880	7
619	20241022	101200	470521850	12900	12850	12900	12850	25
620	20241022	101100	470199930	12900	12900	12900	12850	233
621	20241022	101000	467202070	12900	12870	12900	12870	25
622	20241022	100900	466880170	12900	12900	12900	12890	41
623	20241022	100800	466351310	12900	12900	12900	12900	25
624	20241022	100700	466028810	12900	12880	12900	12880	2
625	20241022	100600	466003030	12850	12900	12900	12850	33
626	20241022	100500	465578790	12900	12900	12900	12900	3
627	20241022	100400	465540090	12900	12880	12900	12870	140
628	20241022	100300	463737540	12900	12880	12900	12880	4
629	20241022	100200	463685980	12900	12890	12900	12840	600
630	20241022	100100	455973930	12870	12870	12870	12860	75
631	20241022	100000	455008780	12870	12850	12890	12850	74
632	20241022	095900	454057630	12890	12850	12890	12850	51
633	20241022	095800	453402240	12890	12850	12900	12850	126
634	20241022	095700	451780710	12900	12900	12900	12860	859
635	20241022	095600	440714110	12900	12900	12900	12900	45
636	20241022	095500	440133610	12900	12910	12910	12900	636
637	20241022	095400	431925690	12920	12920	12920	12920	393
638	20241022	095300	426848130	12920	12920	12920	12920	5
639	20241022	095200	426783530	12900	12900	12900	12900	0
640	20241022	095100	426783530	12900	12910	12910	12900	315
641	20241022	095000	422719990	12900	12900	12900	12900	0
642	20241022	094900	422719990	12900	12900	12900	12900	611
643	20241022	094800	414838090	12910	12900	12910	12900	809
644	20241022	094700	404396400	12910	12910	12910	12910	449
645	20241022	094600	398599810	12910	12920	12920	12910	134
646	20241022	094500	396868670	12910	12930	12930	12910	503
647	20241022	094400	390374620	12910	12920	12920	12910	4
648	20241022	094300	390322960	12900	13010	13010	12900	2778
649	20241022	094200	354405550	13030	12990	13040	12990	12
650	20241022	094100	354249580	13050	13050	13050	12990	32
651	20241022	094000	353832580	13050	12980	13050	12970	29
652	20241022	093900	353456280	12970	12980	13030	12970	48
653	20241022	093800	352833630	13030	13050	13050	13030	101
654	20241022	093700	351515600	12970	12990	12990	12970	710
655	20241022	093600	342299400	12980	12980	12990	12980	3525
656	20241022	093500	296544690	12980	13000	13000	12980	2538
657	20241022	093400	263564250	13010	13030	13030	13000	3085
658	20241022	093300	223424580	13030	13030	13030	13030	384
659	20241022	093200	218421060	13050	13060	13060	13030	970
660	20241022	093100	205774920	13060	13060	13060	13060	1
661	20241022	093000	205761860	13060	13060	13060	13060	18
662	20241022	092900	205526780	13060	13060	13060	13060	1
663	20241022	092800	205513720	13060	13040	13060	13030	221
664	20241022	092700	202628630	13030	13030	13030	13030	10
665	20241022	092600	202498330	13030	13030	13030	13030	55
666	20241022	092500	201781680	13020	13030	13100	13000	1535
667	20241022	092400	181806240	13020	13020	13020	13020	267
668	20241022	092300	178329900	13020	13060	13060	13020	290
669	20241022	092200	174553400	13030	13030	13060	13020	757
670	20241022	092100	164676000	13030	13050	13100	13030	1815
671	20241022	092000	140971240	13040	13050	13050	13040	21
672	20241022	091900	140697200	13050	13020	13050	13020	19
673	20241022	091800	140449780	13020	13020	13020	13020	46
674	20241022	091700	139850860	13060	13020	13060	13020	275
675	20241022	091600	136270280	13020	13020	13060	13020	252
676	20241022	091500	132989070	13060	13070	13070	13010	1111
677	20241022	091400	118515080	13060	13090	13090	13060	1172
678	20241022	091300	103192170	13100	13110	13110	13090	34
679	20241022	091200	102746850	13110	13090	13110	13090	806
680	20241022	091100	92183760	13090	13110	13110	13080	246
681	20241022	091000	88964150	13110	13130	13130	13100	1840
682	20241022	090900	64839330	13130	13210	13210	13110	1387
683	20241022	090800	46620460	13200	13230	13260	13200	108
684	20241022	090700	45193480	13230	13230	13230	13230	32
685	20241022	090600	44770120	13260	13250	13260	13220	98
686	20241022	090500	43473280	13260	13270	13270	13250	1968
687	20241022	090400	17371460	13260	13260	13270	13260	171
688	20241022	090300	15103750	13270	13320	13320	13260	68
689	20241022	090200	14201340	13320	13370	13370	13280	105
690	20241022	090100	12805870	13330	13400	13400	13300	789
691	20241022	090000	2279690	13400	13410	13420	13400	170