KissMeData/187870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203600	76533900	13640	13640	13640	13640	481
3	20241011	203500	76533900	13640	13640	13640	13640	0
4	20241011	203400	76533900	13640	13640	13640	13640	0
5	20241011	203300	76533900	13640	13640	13640	13640	0
6	20241011	203200	76533900	13640	13640	13640	13640	0
7	20241011	203100	76533900	13640	13640	13640	13640	0
8	20241011	203000	76533900	13640	13640	13640	13640	0
9	20241011	202900	76533900	13640	13640	13640	13640	0
10	20241011	202800	76533900	13640	13640	13640	13640	0
11	20241011	202700	76533900	13640	13640	13640	13640	0
12	20241011	202600	76533900	13640	13640	13640	13640	0
13	20241011	202500	76533900	13640	13640	13640	13640	0
14	20241011	202400	76533900	13640	13640	13640	13640	0
15	20241011	202300	76533900	13640	13640	13640	13640	0
16	20241011	202200	76533900	13640	13640	13640	13640	0
17	20241011	202100	76533900	13640	13640	13640	13640	0
18	20241011	202000	76533900	13640	13640	13640	13640	0
19	20241011	201900	76533900	13640	13640	13640	13640	0
20	20241011	201800	76533900	13640	13640	13640	13640	0
21	20241011	201700	76533900	13640	13640	13640	13640	0
22	20241011	201600	76533900	13640	13640	13640	13640	0
23	20241011	201500	76533900	13640	13640	13640	13640	0
24	20241011	201400	76533900	13640	13640	13640	13640	0
25	20241011	201300	76533900	13640	13640	13640	13640	0
26	20241011	201200	76533900	13640	13640	13640	13640	0
27	20241011	201100	76533900	13640	13640	13640	13640	0
28	20241011	201000	76533900	13640	13640	13640	13640	0
29	20241011	200900	76533900	13640	13640	13640	13640	0
30	20241011	200800	76533900	13640	13640	13640	13640	0
31	20241011	200700	76533900	13640	13640	13640	13640	0
32	20241011	200600	76533900	13640	13640	13640	13640	481
33	20241011	200500	76533900	13640	13640	13640	13640	0
34	20241011	200400	76533900	13640	13640	13640	13640	0
35	20241011	200300	76533900	13640	13640	13640	13640	0
36	20241011	200200	76533900	13640	13640	13640	13640	0
37	20241011	200100	76533900	13640	13640	13640	13640	0
38	20241011	200000	76533900	13640	13640	13640	13640	0
39	20241011	195900	76533900	13640	13640	13640	13640	0
40	20241011	195800	76533900	13640	13640	13640	13640	0
41	20241011	195700	76533900	13640	13640	13640	13640	0
42	20241011	195600	76533900	13640	13640	13640	13640	0
43	20241011	195500	76533900	13640	13640	13640	13640	0
44	20241011	195400	76533900	13640	13640	13640	13640	0
45	20241011	195300	76533900	13640	13640	13640	13640	0
46	20241011	195200	76533900	13640	13640	13640	13640	0
47	20241011	195100	76533900	13640	13640	13640	13640	0
48	20241011	195000	76533900	13640	13640	13640	13640	0
49	20241011	194900	76533900	13640	13640	13640	13640	0
50	20241011	194800	76533900	13640	13640	13640	13640	0
51	20241011	194700	76533900	13640	13640	13640	13640	0
52	20241011	194600	76533900	13640	13640	13640	13640	0
53	20241011	194500	76533900	13640	13640	13640	13640	0
54	20241011	194400	76533900	13640	13640	13640	13640	0
55	20241011	194300	76533900	13640	13640	13640	13640	0
56	20241011	194200	76533900	13640	13640	13640	13640	0
57	20241011	194100	76533900	13640	13640	13640	13640	0
58	20241011	194000	76533900	13640	13640	13640	13640	0
59	20241011	193900	76533900	13640	13640	13640	13640	0
60	20241011	193800	76533900	13640	13640	13640	13640	0
61	20241011	193700	76533900	13640	13640	13640	13640	0
62	20241011	193600	76533900	13640	13640	13640	13640	481
63	20241011	193500	76533900	13640	13640	13640	13640	0
64	20241011	193400	76533900	13640	13640	13640	13640	0
65	20241011	193300	76533900	13640	13640	13640	13640	0
66	20241011	193200	76533900	13640	13640	13640	13640	0
67	20241011	193100	76533900	13640	13640	13640	13640	0
68	20241011	193000	76533900	13640	13640	13640	13640	0
69	20241011	192900	76533900	13640	13640	13640	13640	0
70	20241011	192800	76533900	13640	13640	13640	13640	0
71	20241011	192700	76533900	13640	13640	13640	13640	0
72	20241011	192600	76533900	13640	13640	13640	13640	0
73	20241011	192500	76533900	13640	13640	13640	13640	0
74	20241011	192400	76533900	13640	13640	13640	13640	0
75	20241011	192300	76533900	13640	13640	13640	13640	0
76	20241011	192200	76533900	13640	13640	13640	13640	0
77	20241011	192100	76533900	13640	13640	13640	13640	0
78	20241011	192000	76533900	13640	13640	13640	13640	0
79	20241011	191900	76533900	13640	13640	13640	13640	0
80	20241011	191800	76533900	13640	13640	13640	13640	0
81	20241011	191700	76533900	13640	13640	13640	13640	0
82	20241011	191600	76533900	13640	13640	13640	13640	0
83	20241011	191500	76533900	13640	13640	13640	13640	0
84	20241011	191400	76533900	13640	13640	13640	13640	0
85	20241011	191300	76533900	13640	13640	13640	13640	0
86	20241011	191200	76533900	13640	13640	13640	13640	0
87	20241011	191100	76533900	13640	13640	13640	13640	0
88	20241011	191000	76533900	13640	13640	13640	13640	0
89	20241011	190900	76533900	13640	13640	13640	13640	0
90	20241011	190800	76533900	13640	13640	13640	13640	0
91	20241011	190700	76533900	13640	13640	13640	13640	0
92	20241011	190600	76533900	13640	13640	13640	13640	481
93	20241011	190500	76533900	13640	13640	13640	13640	0
94	20241011	190400	76533900	13640	13640	13640	13640	0
95	20241011	190300	76533900	13640	13640	13640	13640	0
96	20241011	190200	76533900	13640	13640	13640	13640	0
97	20241011	190100	76533900	13640	13640	13640	13640	0
98	20241011	190000	76533900	13640	13640	13640	13640	0
99	20241011	185900	76533900	13640	13640	13640	13640	0
100	20241011	185800	76533900	13640	13640	13640	13640	0
101	20241011	185700	76533900	13640	13640	13640	13640	0
102	20241011	185600	76533900	13640	13640	13640	13640	0
103	20241011	185500	76533900	13640	13640	13640	13640	0
104	20241011	185400	76533900	13640	13640	13640	13640	0
105	20241011	185300	76533900	13640	13640	13640	13640	0
106	20241011	185200	76533900	13640	13640	13640	13640	0
107	20241011	185100	76533900	13640	13640	13640	13640	0
108	20241011	185000	76533900	13640	13640	13640	13640	0
109	20241011	184900	76533900	13640	13640	13640	13640	0
110	20241011	184800	76533900	13640	13640	13640	13640	0
111	20241011	184700	76533900	13640	13640	13640	13640	0
112	20241011	184600	76533900	13640	13640	13640	13640	0
113	20241011	184500	76533900	13640	13640	13640	13640	0
114	20241011	184400	76533900	13640	13640	13640	13640	0
115	20241011	184300	76533900	13640	13640	13640	13640	0
116	20241011	184200	76533900	13640	13640	13640	13640	0
117	20241011	184100	76533900	13640	13640	13640	13640	0
118	20241011	184000	76533900	13640	13640	13640	13640	0
119	20241011	183900	76533900	13640	13640	13640	13640	0
120	20241011	183800	76533900	13640	13640	13640	13640	0
121	20241011	183700	76533900	13640	13640	13640	13640	0
122	20241011	183600	76533900	13640	13640	13640	13640	481
123	20241011	183500	76533900	13640	13640	13640	13640	0
124	20241011	183400	76533900	13640	13640	13640	13640	0
125	20241011	183300	76533900	13640	13640	13640	13640	0
126	20241011	183200	76533900	13640	13640	13640	13640	0
127	20241011	183100	76533900	13640	13640	13640	13640	0
128	20241011	183000	76533900	13640	13640	13640	13640	0
129	20241011	182900	76533900	13640	13640	13640	13640	0
130	20241011	182800	76533900	13640	13640	13640	13640	0
131	20241011	182700	76533900	13640	13640	13640	13640	0
132	20241011	182600	76533900	13640	13640	13640	13640	0
133	20241011	182500	76533900	13640	13640	13640	13640	0
134	20241011	182400	76533900	13640	13640	13640	13640	0
135	20241011	182300	76533900	13640	13640	13640	13640	0
136	20241011	182200	76533900	13640	13640	13640	13640	0
137	20241011	182100	76533900	13640	13640	13640	13640	0
138	20241011	182000	76533900	13640	13640	13640	13640	0
139	20241011	181900	76533900	13640	13640	13640	13640	0
140	20241011	181800	76533900	13640	13640	13640	13640	0
141	20241011	181700	76533900	13640	13640	13640	13640	0
142	20241011	181600	76533900	13640	13640	13640	13640	0
143	20241011	181500	76533900	13640	13640	13640	13640	0
144	20241011	181400	76533900	13640	13640	13640	13640	0
145	20241011	181300	76533900	13640	13640	13640	13640	0
146	20241011	181200	76533900	13640	13640	13640	13640	0
147	20241011	181100	76533900	13640	13640	13640	13640	0
148	20241011	181000	76533900	13640	13640	13640	13640	0
149	20241011	180900	76533900	13640	13640	13640	13640	0
150	20241011	180800	76533900	13640	13640	13640	13640	0
151	20241011	180700	76533900	13640	13640	13640	13640	0
152	20241011	180600	76533900	13640	13640	13640	13640	481
153	20241011	180500	76533900	13640	13640	13640	13640	0
154	20241011	180400	76533900	13640	13640	13640	13640	0
155	20241011	180300	76533900	13640	13640	13640	13640	0
156	20241011	180200	76533900	13640	13640	13640	13640	0
157	20241011	180100	76533900	13640	13640	13640	13640	0
158	20241011	180000	76533900	13640	13640	13640	13640	0
159	20241011	175900	76533900	13640	13640	13640	13640	0
160	20241011	175800	76533900	13640	13640	13640	13640	0
161	20241011	175700	76533900	13640	13640	13640	13640	0
162	20241011	175600	76533900	13640	13640	13640	13640	0
163	20241011	175500	76533900	13640	13640	13640	13640	0
164	20241011	175400	76533900	13640	13640	13640	13640	0
165	20241011	175300	76533900	13640	13640	13640	13640	0
166	20241011	175200	76533900	13640	13640	13640	13640	0
167	20241011	175100	76533900	13640	13640	13640	13640	0
168	20241011	175000	76533900	13640	13640	13640	13640	0
169	20241011	174900	76533900	13640	13640	13640	13640	0
170	20241011	174800	76533900	13640	13640	13640	13640	0
171	20241011	174700	76533900	13640	13640	13640	13640	0
172	20241011	174600	76533900	13640	13640	13640	13640	0
173	20241011	174500	76533900	13640	13640	13640	13640	0
174	20241011	174400	76533900	13640	13640	13640	13640	0
175	20241011	174300	76533900	13640	13640	13640	13640	0
176	20241011	174200	76533900	13640	13640	13640	13640	0
177	20241011	174100	76533900	13640	13640	13640	13640	0
178	20241011	174000	76533900	13640	13640	13640	13640	0
179	20241011	173900	76533900	13640	13640	13640	13640	0
180	20241011	173800	76533900	13640	13640	13640	13640	0
181	20241011	173700	76533900	13640	13640	13640	13640	0
182	20241011	173600	76533900	13640	13640	13640	13640	481
183	20241011	173500	76533900	13640	13640	13640	13640	0
184	20241011	173400	76533900	13640	13640	13640	13640	0
185	20241011	173300	76533900	13640	13640	13640	13640	0
186	20241011	173200	76533900	13640	13640	13640	13640	0
187	20241011	173100	76533900	13640	13640	13640	13640	0
188	20241011	173000	76533900	13640	13640	13640	13640	0
189	20241011	172900	76533900	13640	13640	13640	13640	0
190	20241011	172800	76533900	13640	13640	13640	13640	0
191	20241011	172700	76533900	13640	13640	13640	13640	0
192	20241011	172600	76533900	13640	13640	13640	13640	0
193	20241011	172500	76533900	13640	13640	13640	13640	0
194	20241011	172400	76533900	13640	13640	13640	13640	0
195	20241011	172300	76533900	13640	13640	13640	13640	0
196	20241011	172200	76533900	13640	13640	13640	13640	0
197	20241011	172100	76533900	13640	13640	13640	13640	0
198	20241011	172000	76533900	13640	13640	13640	13640	0
199	20241011	171900	76533900	13640	13640	13640	13640	0
200	20241011	171800	76533900	13640	13640	13640	13640	0
201	20241011	171700	76533900	13640	13640	13640	13640	0
202	20241011	171600	76533900	13640	13640	13640	13640	0
203	20241011	171500	76533900	13640	13640	13640	13640	0
204	20241011	171400	76533900	13640	13640	13640	13640	0
205	20241011	171300	76533900	13640	13640	13640	13640	0
206	20241011	171200	76533900	13640	13640	13640	13640	0
207	20241011	171100	76533900	13640	13640	13640	13640	0
208	20241011	171000	76533900	13640	13640	13640	13640	0
209	20241011	170900	76533900	13640	13640	13640	13640	0
210	20241011	170800	76533900	13640	13640	13640	13640	0
211	20241011	170700	76533900	13640	13640	13640	13640	0
212	20241011	170600	76533900	13640	13640	13640	13640	481
213	20241011	170500	76533900	13640	13640	13640	13640	0
214	20241011	170400	76533900	13640	13640	13640	13640	0
215	20241011	170300	76533900	13640	13640	13640	13640	0
216	20241011	170200	76533900	13640	13640	13640	13640	0
217	20241011	170100	76533900	13640	13640	13640	13640	0
218	20241011	170000	76533900	13640	13640	13640	13640	0
219	20241011	165900	76533900	13640	13640	13640	13640	0
220	20241011	165800	76533900	13640	13640	13640	13640	0
221	20241011	165700	76533900	13640	13640	13640	13640	0
222	20241011	165600	76533900	13640	13640	13640	13640	0
223	20241011	165500	76533900	13640	13640	13640	13640	0
224	20241011	165400	76533900	13640	13640	13640	13640	0
225	20241011	165300	76533900	13640	13640	13640	13640	0
226	20241011	165200	76533900	13640	13640	13640	13640	0
227	20241011	165100	76533900	13640	13640	13640	13640	0
228	20241011	165000	76533900	13640	13640	13640	13640	0
229	20241011	164900	76533900	13640	13640	13640	13640	0
230	20241011	164800	76533900	13640	13640	13640	13640	0
231	20241011	164700	76533900	13640	13640	13640	13640	0
232	20241011	164600	76533900	13640	13640	13640	13640	0
233	20241011	164500	76533900	13640	13640	13640	13640	0
234	20241011	164400	76533900	13640	13640	13640	13640	0
235	20241011	164300	76533900	13640	13640	13640	13640	0
236	20241011	164200	76533900	13640	13640	13640	13640	0
237	20241011	164100	76533900	13640	13640	13640	13640	0
238	20241011	164000	76533900	13640	13640	13640	13640	0
239	20241011	163900	76533900	13640	13640	13640	13640	0
240	20241011	163800	76533900	13640	13640	13640	13640	0
241	20241011	163700	76533900	13640	13640	13640	13640	0
242	20241011	163600	76533900	13640	13640	13640	13640	481
243	20241011	163500	76533900	13640	13640	13640	13640	0
244	20241011	163400	76533900	13640	13640	13640	13640	0
245	20241011	163300	76533900	13640	13640	13640	13640	0
246	20241011	163200	76533900	13640	13640	13640	13640	0
247	20241011	163100	76533900	13640	13640	13640	13640	0
248	20241011	163000	76533900	13640	13640	13640	13640	0
249	20241011	162900	76533900	13640	13640	13640	13640	0
250	20241011	162800	76533900	13640	13640	13640	13640	0
251	20241011	162700	76533900	13640	13640	13640	13640	0
252	20241011	162600	76533900	13640	13640	13640	13640	0
253	20241011	162500	76533900	13640	13640	13640	13640	0
254	20241011	162400	76533900	13640	13640	13640	13640	0
255	20241011	162300	76533900	13640	13640	13640	13640	0
256	20241011	162200	76533900	13640	13640	13640	13640	0
257	20241011	162100	76533900	13640	13640	13640	13640	0
258	20241011	162000	76533900	13640	13640	13640	13640	0
259	20241011	161900	76533900	13640	13640	13640	13640	0
260	20241011	161800	76533900	13640	13640	13640	13640	0
261	20241011	161700	76533900	13640	13640	13640	13640	0
262	20241011	161600	76533900	13640	13640	13640	13640	0
263	20241011	161500	76533900	13640	13640	13640	13640	0
264	20241011	161400	76533900	13640	13640	13640	13640	0
265	20241011	161300	76533900	13640	13640	13640	13640	0
266	20241011	161200	76533900	13640	13640	13640	13640	0
267	20241011	161100	76533900	13640	13640	13640	13640	0
268	20241011	161000	76533900	13640	13640	13640	13640	0
269	20241011	160900	76533900	13640	13640	13640	13640	0
270	20241011	160800	76533900	13640	13640	13640	13640	0
271	20241011	160700	76533900	13640	13640	13640	13640	0
272	20241011	160600	76533900	13640	13640	13640	13640	481
273	20241011	160500	76533900	13640	13640	13640	13640	0
274	20241011	160400	76533900	13640	13640	13640	13640	0
275	20241011	160300	76533900	13640	13640	13640	13640	0
276	20241011	160200	76533900	13640	13640	13640	13640	0
277	20241011	160100	76533900	13640	13640	13640	13640	0
278	20241011	160000	76533900	13640	13640	13640	13640	0
279	20241011	155900	76533900	13640	13640	13640	13640	0
280	20241011	155800	76533900	13640	13640	13640	13640	0
281	20241011	155700	76533900	13640	13640	13640	13640	0
282	20241011	155600	76533900	13640	13640	13640	13640	0
283	20241011	155500	76533900	13640	13640	13640	13640	0
284	20241011	155400	76533900	13640	13640	13640	13640	0
285	20241011	155300	76533900	13640	13640	13640	13640	0
286	20241011	155200	76533900	13640	13640	13640	13640	0
287	20241011	155100	76533900	13640	13640	13640	13640	0
288	20241011	155000	76533900	13640	13640	13640	13640	0
289	20241011	154900	76533900	13640	13640	13640	13640	0
290	20241011	154800	76533900	13640	13640	13640	13640	0
291	20241011	154700	76533900	13640	13640	13640	13640	0
292	20241011	154600	76533900	13640	13640	13640	13640	0
293	20241011	154500	76533900	13640	13640	13640	13640	0
294	20241011	154400	76533900	13640	13640	13640	13640	0
295	20241011	154300	76533900	13640	13640	13640	13640	0
296	20241011	154200	76533900	13640	13640	13640	13640	0
297	20241011	154100	76533900	13640	13640	13640	13640	0
298	20241011	154000	76533900	13640	13640	13640	13640	0
299	20241011	153900	76533900	13640	13640	13640	13640	0
300	20241011	153800	76533900	13640	13640	13640	13640	0
301	20241011	153700	76533900	13640	13640	13640	13640	0
302	20241011	153600	76533900	13640	13640	13640	13640	481
303	20241011	153500	76533900	13640	13640	13640	13640	0
304	20241011	153400	76533900	13640	13640	13640	13640	0
305	20241011	153300	76533900	13640	13640	13640	13640	0
306	20241011	153200	76533900	13640	13640	13640	13640	0
307	20241011	153100	76533900	13640	13640	13640	13640	0
308	20241011	153000	76533900	13640	13640	13640	13640	481
309	20241011	152900	69973060	13620	13620	13620	13620	0
310	20241011	152800	69973060	13620	13620	13620	13620	0
311	20241011	152700	69973060	13620	13620	13620	13620	0
312	20241011	152600	69973060	13620	13620	13620	13620	0
313	20241011	152500	69973060	13620	13620	13620	13620	0
314	20241011	152400	69973060	13620	13620	13620	13620	0
315	20241011	152300	69973060	13620	13620	13620	13620	0
316	20241011	152200	69973060	13620	13620	13620	13620	0
317	20241011	152100	69973060	13620	13620	13620	13620	0
318	20241011	152000	69973060	13620	13620	13620	13620	0
319	20241011	151900	69973060	13620	13620	13620	13620	0
320	20241011	151800	69973060	13620	13620	13620	13620	0
321	20241011	151700	69973060	13620	13640	13640	13620	37
322	20241011	151600	69468860	13650	13650	13650	13650	169
323	20241011	151500	67162010	13650	13650	13650	13650	0
324	20241011	151400	67162010	13650	13650	13650	13650	33
325	20241011	151300	66711560	13650	13650	13650	13640	12
326	20241011	151200	66547770	13650	13650	13650	13650	0
327	20241011	151100	66547770	13650	13650	13650	13650	63
328	20241011	151000	65687820	13650	13650	13650	13650	0
329	20241011	150900	65687820	13650	13670	13670	13650	40
330	20241011	150800	65141790	13680	13680	13680	13680	0
331	20241011	150700	65141790	13680	13700	13700	13680	67
332	20241011	150600	64225150	13700	13690	13700	13690	6
333	20241011	150500	64142970	13690	13690	13690	13690	25
334	20241011	150400	63800720	13700	13700	13700	13700	0
335	20241011	150300	63800720	13700	13720	13720	13700	124
336	20241011	150200	62101830	13720	13720	13720	13720	2
337	20241011	150100	62074390	13840	13840	13840	13840	0
338	20241011	150000	62074390	13840	13840	13840	13840	0
339	20241011	145900	62074390	13840	13840	13840	13840	0
340	20241011	145800	62074390	13840	13760	13850	13760	21
341	20241011	145700	61785260	13700	13720	13720	13700	700
342	20241011	145600	52191840	13700	13700	13700	13700	0
343	20241011	145500	52191840	13700	13700	13700	13700	0
344	20241011	145400	52191840	13700	13700	13700	13700	0
345	20241011	145300	52191840	13700	13700	13700	13700	0
346	20241011	145200	52191840	13700	13700	13700	13700	0
347	20241011	145100	52191840	13700	13700	13700	13700	0
348	20241011	145000	52191840	13700	13700	13700	13700	0
349	20241011	144900	52191840	13700	13700	13700	13700	0
350	20241011	144800	52191840	13700	13700	13700	13700	0
351	20241011	144700	52191840	13700	13700	13700	13700	0
352	20241011	144600	52191840	13700	13700	13700	13700	0
353	20241011	144500	52191840	13700	13700	13700	13700	1
354	20241011	144400	52178140	13700	13700	13700	13700	6
355	20241011	144300	52095940	13700	13700	13700	13700	1
356	20241011	144200	52082240	13700	13700	13700	13700	22
357	20241011	144100	51780840	13750	13750	13750	13750	1
358	20241011	144000	51767090	13710	13710	13710	13710	0
359	20241011	143900	51767090	13710	13710	13710	13710	1
360	20241011	143800	51753380	13750	13750	13750	13750	0
361	20241011	143700	51753380	13750	13750	13750	13750	0
362	20241011	143600	51753380	13750	13750	13750	13750	5
363	20241011	143500	51684630	13700	13700	13700	13700	0
364	20241011	143400	51684630	13700	13700	13700	13700	235
365	20241011	143300	48465130	13700	13700	13700	13700	0
366	20241011	143200	48465130	13700	13750	13750	13700	344
367	20241011	143100	43744190	13760	13760	13760	13760	0
368	20241011	143000	43744190	13760	13760	13760	13760	9
369	20241011	142900	43620350	13760	13760	13760	13760	0
370	20241011	142800	43620350	13760	13760	13760	13760	0
371	20241011	142700	43620350	13760	13760	13760	13760	2
372	20241011	142600	43592830	13760	13760	13760	13760	0
373	20241011	142500	43592830	13760	13760	13760	13760	9
374	20241011	142400	43468990	13760	13770	13770	13760	63
375	20241011	142300	42601810	13770	13770	13770	13770	11
376	20241011	142200	42450340	13780	13780	13780	13780	15
377	20241011	142100	42243640	13790	13790	13790	13790	91
378	20241011	142000	40988750	13800	13800	13800	13800	5
379	20241011	141900	40919750	13800	13800	13800	13800	8
380	20241011	141800	40809350	13800	13800	13800	13800	0
381	20241011	141700	40809350	13800	13800	13800	13800	0
382	20241011	141600	40809350	13800	13800	13800	13800	0
383	20241011	141500	40809350	13800	13810	13810	13800	137
384	20241011	141400	38918720	13820	13820	13820	13820	0
385	20241011	141300	38918720	13820	13820	13820	13820	0
386	20241011	141200	38918720	13820	13820	13820	13820	1
387	20241011	141100	38904900	13800	13800	13800	13800	0
388	20241011	141000	38904900	13800	13800	13800	13800	0
389	20241011	140900	38904900	13800	13800	13800	13800	0
390	20241011	140800	38904900	13800	13800	13800	13800	0
391	20241011	140700	38904900	13800	13800	13800	13800	0
392	20241011	140600	38904900	13800	13800	13800	13800	0
393	20241011	140500	38904900	13800	13800	13800	13800	0
394	20241011	140400	38904900	13800	13800	13800	13800	0
395	20241011	140300	38904900	13800	13800	13800	13800	0
396	20241011	140200	38904900	13800	13800	13800	13800	0
397	20241011	140100	38904900	13800	13800	13800	13800	0
398	20241011	140000	38904900	13800	13800	13800	13800	0
399	20241011	135900	38904900	13800	13800	13800	13800	0
400	20241011	135800	38904900	13800	13840	13840	13800	341
401	20241011	135700	34196300	13830	13830	13830	13830	27
402	20241011	135600	33822890	13870	13890	13890	13870	145
403	20241011	135500	31810830	13900	13900	13900	13900	0
404	20241011	135400	31810830	13900	13900	13900	13900	0
405	20241011	135300	31810830	13900	13900	13900	13900	0
406	20241011	135200	31810830	13900	13900	13900	13900	0
407	20241011	135100	31810830	13900	13920	13920	13890	144
408	20241011	135000	29810430	13930	13930	13930	13930	0
409	20241011	134900	29810430	13930	13930	13930	13930	0
410	20241011	134800	29810430	13930	13930	13930	13930	0
411	20241011	134700	29810430	13930	13930	13930	13930	0
412	20241011	134600	29810430	13930	13930	13930	13930	0
413	20241011	134500	29810430	13930	13930	13930	13930	0
414	20241011	134400	29810430	13930	13940	13940	13930	23
415	20241011	134300	29490000	13940	13940	13940	13940	0
416	20241011	134200	29490000	13940	13940	13940	13940	0
417	20241011	134100	29490000	13940	13940	13940	13940	0
418	20241011	134000	29490000	13940	13940	13940	13940	1
419	20241011	133900	29476060	13930	13930	13930	13930	0
420	20241011	133800	29476060	13930	13930	13930	13930	0
421	20241011	133700	29476060	13930	13930	13930	13930	0
422	20241011	133600	29476060	13930	13930	13930	13930	0
423	20241011	133500	29476060	13930	13930	13930	13930	0
424	20241011	133400	29476060	13930	13930	13930	13930	0
425	20241011	133300	29476060	13930	13930	13930	13930	0
426	20241011	133200	29476060	13930	13930	13930	13930	41
427	20241011	133100	28904930	13940	13950	13950	13940	72
428	20241011	133000	27901050	13960	13960	13960	13960	0
429	20241011	132900	27901050	13960	13960	13960	13960	0
430	20241011	132800	27901050	13960	13960	13960	13960	0
431	20241011	132700	27901050	13960	13960	13960	13960	0
432	20241011	132600	27901050	13960	13960	13960	13960	4
433	20241011	132500	27845210	13960	13960	13960	13960	0
434	20241011	132400	27845210	13960	13960	13960	13960	0
435	20241011	132300	27845210	13960	13960	13960	13960	0
436	20241011	132200	27845210	13960	13960	13960	13960	0
437	20241011	132100	27845210	13960	13960	13960	13960	0
438	20241011	132000	27845210	13960	13960	13960	13960	0
439	20241011	131900	27845210	13960	13960	13960	13960	0
440	20241011	131800	27845210	13960	13960	13960	13960	0
441	20241011	131700	27845210	13960	13960	13960	13960	0
442	20241011	131600	27845210	13960	13960	13960	13960	0
443	20241011	131500	27845210	13960	13960	13960	13960	0
444	20241011	131400	27845210	13960	13960	13960	13960	0
445	20241011	131300	27845210	13960	13960	13960	13960	0
446	20241011	131200	27845210	13960	13960	13960	13960	0
447	20241011	131100	27845210	13960	13960	13960	13960	0
448	20241011	131000	27845210	13960	13960	13960	13960	0
449	20241011	130900	27845210	13960	13960	13960	13960	0
450	20241011	130800	27845210	13960	13960	13960	13960	0
451	20241011	130700	27845210	13960	13960	13960	13960	0
452	20241011	130600	27845210	13960	13960	13960	13960	0
453	20241011	130500	27845210	13960	13960	13960	13960	0
454	20241011	130400	27845210	13960	13960	13960	13960	0
455	20241011	130300	27845210	13960	13960	13960	13960	0
456	20241011	130200	27845210	13960	13960	13960	13960	0
457	20241011	130100	27845210	13960	13960	13960	13960	0
458	20241011	130000	27845210	13960	13960	13960	13960	0
459	20241011	125900	27845210	13960	13960	13960	13960	0
460	20241011	125800	27845210	13960	13960	13960	13960	0
461	20241011	125700	27845210	13960	13960	13960	13960	0
462	20241011	125600	27845210	13960	13960	13960	13960	0
463	20241011	125500	27845210	13960	13960	13960	13960	0
464	20241011	125400	27845210	13960	13960	13960	13960	0
465	20241011	125300	27845210	13960	14000	14000	13960	2
466	20241011	125200	27817250	13960	13960	13960	13960	0
467	20241011	125100	27817250	13960	13960	13960	13960	2
468	20241011	125000	27789330	13960	13960	13960	13960	0
469	20241011	124900	27789330	13960	13970	13970	13960	49
470	20241011	124800	27105220	14000	14000	14000	14000	0
471	20241011	124700	27105220	14000	14000	14000	14000	0
472	20241011	124600	27105220	14000	14000	14000	14000	0
473	20241011	124500	27105220	14000	14000	14000	14000	0
474	20241011	124400	27105220	14000	14000	14000	14000	0
475	20241011	124300	27105220	14000	14000	14000	14000	0
476	20241011	124200	27105220	14000	14000	14000	14000	0
477	20241011	124100	27105220	14000	14000	14000	14000	0
478	20241011	124000	27105220	14000	14000	14000	14000	1
479	20241011	123900	27091220	14000	14000	14000	14000	0
480	20241011	123800	27091220	14000	14000	14000	14000	0
481	20241011	123700	27091220	14000	14000	14000	14000	0
482	20241011	123600	27091220	14000	14000	14000	14000	0
483	20241011	123500	27091220	14000	14000	14000	14000	0
484	20241011	123400	27091220	14000	14000	14000	14000	0
485	20241011	123300	27091220	14000	14000	14000	14000	0
486	20241011	123200	27091220	14000	14000	14000	14000	0
487	20241011	123100	27091220	14000	14000	14000	14000	0
488	20241011	123000	27091220	14000	14000	14000	14000	0
489	20241011	122900	27091220	14000	14000	14000	14000	0
490	20241011	122800	27091220	14000	14000	14000	14000	0
491	20241011	122700	27091220	14000	14000	14000	14000	0
492	20241011	122600	27091220	14000	14000	14000	14000	5
493	20241011	122500	27021220	14000	14000	14000	14000	0
494	20241011	122400	27021220	14000	14000	14000	14000	0
495	20241011	122300	27021220	14000	14000	14000	14000	0
496	20241011	122200	27021220	14000	14000	14000	14000	16
497	20241011	122100	26797220	14000	14000	14000	14000	0
498	20241011	122000	26797220	14000	14000	14000	14000	0
499	20241011	121900	26797220	14000	14000	14000	14000	0
500	20241011	121800	26797220	14000	14000	14000	14000	0
501	20241011	121700	26797220	14000	14000	14000	14000	0
502	20241011	121600	26797220	14000	14000	14000	14000	0
503	20241011	121500	26797220	14000	14000	14000	14000	0
504	20241011	121400	26797220	14000	14000	14000	14000	0
505	20241011	121300	26797220	14000	14000	14000	14000	5
506	20241011	121200	26727220	13980	13980	13980	13980	0
507	20241011	121100	26727220	13980	13980	13980	13980	0
508	20241011	121000	26727220	13980	13980	13980	13980	0
509	20241011	120900	26727220	13980	13980	13980	13980	0
510	20241011	120800	26727220	13980	13980	13980	13980	0
511	20241011	120700	26727220	13980	13980	13980	13980	0
512	20241011	120600	26727220	13980	13980	13980	13980	0
513	20241011	120500	26727220	13980	13980	13980	13980	0
514	20241011	120400	26727220	13980	13980	13980	13980	30
515	20241011	120300	26307820	14000	14000	14000	14000	0
516	20241011	120200	26307820	14000	14000	14000	14000	0
517	20241011	120100	26307820	14000	14000	14000	14000	0
518	20241011	120000	26307820	14000	14000	14000	14000	0
519	20241011	115900	26307820	14000	14000	14000	14000	0
520	20241011	115800	26307820	14000	14000	14000	14000	0
521	20241011	115700	26307820	14000	14000	14000	14000	0
522	20241011	115600	26307820	14000	14000	14000	14000	0
523	20241011	115500	26307820	14000	14000	14000	14000	1
524	20241011	115400	26293820	14000	14000	14000	14000	10
525	20241011	115300	26153820	14000	14000	14000	14000	0
526	20241011	115200	26153820	14000	14000	14000	14000	0
527	20241011	115100	26153820	14000	14000	14000	14000	0
528	20241011	115000	26153820	14000	14000	14000	14000	0
529	20241011	114900	26153820	14000	14000	14000	14000	0
530	20241011	114800	26153820	14000	14000	14000	14000	0
531	20241011	114700	26153820	14000	14000	14000	14000	0
532	20241011	114600	26153820	14000	14000	14000	14000	0
533	20241011	114500	26153820	14000	14000	14000	14000	0
534	20241011	114400	26153820	14000	14000	14000	14000	0
535	20241011	114300	26153820	14000	14000	14000	14000	0
536	20241011	114200	26153820	14000	14000	14000	14000	0
537	20241011	114100	26153820	14000	14000	14000	14000	3
538	20241011	114000	26111820	14030	14030	14030	14030	1
539	20241011	113900	26097790	14030	14030	14030	14030	1
540	20241011	113800	26083760	14030	14030	14030	14030	1
541	20241011	113700	26069730	14040	14040	14040	14040	0
542	20241011	113600	26069730	14040	14040	14040	14040	0
543	20241011	113500	26069730	14040	14040	14040	14040	1
544	20241011	113400	26055690	14050	14050	14050	14050	0
545	20241011	113300	26055690	14050	14050	14050	14050	0
546	20241011	113200	26055690	14050	14050	14050	14050	0
547	20241011	113100	26055690	14050	14050	14050	14050	0
548	20241011	113000	26055690	14050	14050	14050	14050	0
549	20241011	112900	26055690	14050	14050	14050	14050	0
550	20241011	112800	26055690	14050	14050	14050	14050	0
551	20241011	112700	26055690	14050	14050	14050	14050	0
552	20241011	112600	26055690	14050	14050	14050	14050	0
553	20241011	112500	26055690	14050	14050	14050	14050	0
554	20241011	112400	26055690	14050	14050	14050	14050	0
555	20241011	112300	26055690	14050	14050	14050	14050	0
556	20241011	112200	26055690	14050	14050	14050	14050	0
557	20241011	112100	26055690	14050	14050	14050	14050	0
558	20241011	112000	26055690	14050	14050	14050	14050	0
559	20241011	111900	26055690	14050	14050	14050	14050	0
560	20241011	111800	26055690	14050	14050	14050	14050	0
561	20241011	111700	26055690	14050	14050	14050	14050	0
562	20241011	111600	26055690	14050	14050	14050	14050	1
563	20241011	111500	26041640	14030	14030	14030	14030	0
564	20241011	111400	26041640	14030	14030	14030	14030	0
565	20241011	111300	26041640	14030	14030	14030	14030	0
566	20241011	111200	26041640	14030	14030	14030	14030	0
567	20241011	111100	26041640	14030	14030	14030	14030	0
568	20241011	111000	26041640	14030	14030	14030	14030	0
569	20241011	110900	26041640	14030	14030	14030	14030	0
570	20241011	110800	26041640	14030	14030	14030	14030	0
571	20241011	110700	26041640	14030	14030	14030	14030	0
572	20241011	110600	26041640	14030	14030	14030	14030	0
573	20241011	110500	26041640	14030	14030	14030	14030	0
574	20241011	110400	26041640	14030	14030	14030	14030	0
575	20241011	110300	26041640	14030	14030	14030	14030	0
576	20241011	110200	26041640	14030	14030	14030	14030	0
577	20241011	110100	26041640	14030	14030	14030	14030	0
578	20241011	110000	26041640	14030	14030	14030	14030	0
579	20241011	105900	26041640	14030	14030	14030	14030	0
580	20241011	105800	26041640	14030	14030	14030	14030	0
581	20241011	105700	26041640	14030	14030	14030	14030	0
582	20241011	105600	26041640	14030	14030	14030	14030	0
583	20241011	105500	26041640	14030	14030	14030	14030	0
584	20241011	105400	26041640	14030	14030	14030	14030	0
585	20241011	105300	26041640	14030	14030	14030	14030	0
586	20241011	105200	26041640	14030	14030	14030	14030	0
587	20241011	105100	26041640	14030	14030	14030	14030	1
588	20241011	105000	26027610	14050	14050	14050	14050	0
589	20241011	104900	26027610	14050	14050	14050	14050	0
590	20241011	104800	26027610	14050	14050	14050	14050	0
591	20241011	104700	26027610	14050	14050	14050	14050	0
592	20241011	104600	26027610	14050	14050	14050	14050	0
593	20241011	104500	26027610	14050	14050	14050	14050	0
594	20241011	104400	26027610	14050	14050	14050	14050	1
595	20241011	104300	26013560	14050	14050	14050	14050	0
596	20241011	104200	26013560	14050	14050	14050	14050	0
597	20241011	104100	26013560	14050	14050	14050	14050	1
598	20241011	104000	25999510	14040	14040	14040	14040	0
599	20241011	103900	25999510	14040	14040	14040	14040	0
600	20241011	103800	25999510	14040	14040	14040	14040	0
601	20241011	103700	25999510	14040	14040	14040	14040	0
602	20241011	103600	25999510	14040	14040	14040	14040	0
603	20241011	103500	25999510	14040	14040	14040	14040	0
604	20241011	103400	25999510	14040	14040	14040	14040	0
605	20241011	103300	25999510	14040	14040	14040	14040	0
606	20241011	103200	25999510	14040	14040	14040	14040	0
607	20241011	103100	25999510	14040	14040	14040	14040	0
608	20241011	103000	25999510	14040	14040	14040	14040	0
609	20241011	102900	25999510	14040	14040	14040	14040	0
610	20241011	102800	25999510	14040	14040	14040	14040	0
611	20241011	102700	25999510	14040	14040	14040	14040	0
612	20241011	102600	25999510	14040	14040	14040	14040	0
613	20241011	102500	25999510	14040	14040	14040	14040	0
614	20241011	102400	25999510	14040	14040	14040	14040	0
615	20241011	102300	25999510	14040	14040	14040	14040	0
616	20241011	102200	25999510	14040	14040	14040	14040	0
617	20241011	102100	25999510	14040	14040	14040	14040	0
618	20241011	102000	25999510	14040	14040	14040	14040	0
619	20241011	101900	25999510	14040	14040	14040	14040	0
620	20241011	101800	25999510	14040	14040	14040	14040	0
621	20241011	101700	25999510	14040	14040	14040	14040	0
622	20241011	101600	25999510	14040	14040	14040	14040	0
623	20241011	101500	25999510	14040	14040	14040	14040	0
624	20241011	101400	25999510	14040	14040	14040	14040	0
625	20241011	101300	25999510	14040	14040	14040	14040	0
626	20241011	101200	25999510	14040	14040	14040	14040	0
627	20241011	101100	25999510	14040	14010	14040	14010	50
628	20241011	101000	25298410	14000	14000	14000	14000	28
629	20241011	100900	24906410	14000	13980	14000	13980	115
630	20241011	100800	23297160	13970	13970	13970	13970	0
631	20241011	100700	23297160	13970	13970	13970	13970	0
632	20241011	100600	23297160	13970	13970	13970	13970	0
633	20241011	100500	23297160	13970	13970	13970	13970	0
634	20241011	100400	23297160	13970	13970	13970	13970	0
635	20241011	100300	23297160	13970	13970	13970	13970	1
636	20241011	100200	23283190	13960	13960	13960	13960	0
637	20241011	100100	23283190	13960	13960	13960	13960	0
638	20241011	100000	23283190	13960	13960	13960	13960	6
639	20241011	095900	23199430	13960	13960	13960	13960	0
640	20241011	095800	23199430	13960	13960	13960	13960	0
641	20241011	095700	23199430	13960	13960	13960	13960	0
642	20241011	095600	23199430	13960	13940	13960	13940	94
643	20241011	095500	21887670	13940	13940	13940	13940	0
644	20241011	095400	21887670	13940	13940	13940	13940	0
645	20241011	095300	21887670	13940	13940	13940	13940	0
646	20241011	095200	21887670	13940	13940	13940	13940	0
647	20241011	095100	21887670	13940	13940	13940	13940	0
648	20241011	095000	21887670	13940	13940	13940	13940	0
649	20241011	094900	21887670	13940	13940	13940	13940	0
650	20241011	094800	21887670	13940	13940	13940	13940	0
651	20241011	094700	21887670	13940	13940	13940	13940	1
652	20241011	094600	21873730	13940	13940	13940	13940	0
653	20241011	094500	21873730	13940	13940	13940	13940	0
654	20241011	094400	21873730	13940	13960	13960	13940	3
655	20241011	094300	21831890	13870	13870	13870	13870	0
656	20241011	094200	21831890	13870	13870	13870	13870	0
657	20241011	094100	21831890	13870	13870	13870	13870	0
658	20241011	094000	21831890	13870	13870	13870	13870	0
659	20241011	093900	21831890	13870	13870	13870	13870	0
660	20241011	093800	21831890	13870	13870	13870	13870	0
661	20241011	093700	21831890	13870	13870	13870	13870	0
662	20241011	093600	21831890	13870	13880	13880	13870	11
663	20241011	093500	21679310	13870	13870	13870	13870	0
664	20241011	093400	21679310	13870	13870	13870	13870	0
665	20241011	093300	21679310	13870	13870	13870	13870	1
666	20241011	093200	21665440	13870	13940	13940	13870	369
667	20241011	093100	16536480	13940	13940	13940	13940	0
668	20241011	093000	16536480	13940	13940	13940	13940	0
669	20241011	092900	16536480	13940	13960	13960	13940	51
670	20241011	092800	15824540	13960	13960	13960	13960	0
671	20241011	092700	15824540	13960	13960	13960	13960	0
672	20241011	092600	15824540	13960	13960	13960	13960	0
673	20241011	092500	15824540	13960	13980	13980	13960	13
674	20241011	092400	15642920	13980	13980	13980	13980	0
675	20241011	092300	15642920	13980	13980	13980	13980	0
676	20241011	092200	15642920	13980	13980	13980	13980	0
677	20241011	092100	15642920	13980	13980	13980	13980	1
678	20241011	092000	15628940	13980	13980	13980	13980	0
679	20241011	091900	15628940	13980	13990	13990	13980	60
680	20241011	091800	14789980	14000	14000	14000	14000	6
681	20241011	091700	14705980	14030	14030	14030	14030	0
682	20241011	091600	14705980	14030	14030	14030	14030	6
683	20241011	091500	14621800	14030	14030	14030	14030	0
684	20241011	091400	14621800	14030	14030	14030	14030	2
685	20241011	091300	14593740	14040	14040	14040	14040	2
686	20241011	091200	14565660	14030	14030	14030	14030	6
687	20241011	091100	14481480	14050	14050	14050	14050	0
688	20241011	091000	14481480	14050	14050	14050	14050	0
689	20241011	090900	14481480	14050	14050	14050	14050	0
690	20241011	090800	14481480	14050	14050	14050	14050	0
691	20241011	090700	14481480	14050	14050	14050	14050	0
692	20241011	090600	14481480	14050	14040	14050	14040	3
693	20241011	090500	14439350	14050	13960	14050	13960	185
694	20241011	090400	11851760	13970	13970	13970	13970	2
695	20241011	090300	11823820	13790	13790	13790	13790	0
696	20241011	090200	11823820	13790	13790	13790	13790	373
697	20241011	090100	6680150	13730	13730	13730	13730	0
698	20241011	090000	6680150	13730	14120	14550	13730	479