KissMeData/187870/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203700	65858710	13570	13570	13570	13570	263
3	20241022	203600	65858710	13570	13570	13570	13570	0
4	20241022	203500	65858710	13570	13570	13570	13570	0
5	20241022	203400	65858710	13570	13570	13570	13570	0
6	20241022	203300	65858710	13570	13570	13570	13570	0
7	20241022	203200	65858710	13570	13570	13570	13570	0
8	20241022	203100	65858710	13570	13570	13570	13570	0
9	20241022	203000	65858710	13570	13570	13570	13570	0
10	20241022	202900	65858710	13570	13570	13570	13570	0
11	20241022	202800	65858710	13570	13570	13570	13570	0
12	20241022	202700	65858710	13570	13570	13570	13570	0
13	20241022	202600	65858710	13570	13570	13570	13570	0
14	20241022	202500	65858710	13570	13570	13570	13570	0
15	20241022	202400	65858710	13570	13570	13570	13570	0
16	20241022	202300	65858710	13570	13570	13570	13570	0
17	20241022	202200	65858710	13570	13570	13570	13570	0
18	20241022	202100	65858710	13570	13570	13570	13570	0
19	20241022	202000	65858710	13570	13570	13570	13570	0
20	20241022	201900	65858710	13570	13570	13570	13570	0
21	20241022	201800	65858710	13570	13570	13570	13570	0
22	20241022	201700	65858710	13570	13570	13570	13570	0
23	20241022	201600	65858710	13570	13570	13570	13570	0
24	20241022	201500	65858710	13570	13570	13570	13570	0
25	20241022	201400	65858710	13570	13570	13570	13570	0
26	20241022	201300	65858710	13570	13570	13570	13570	0
27	20241022	201200	65858710	13570	13570	13570	13570	0
28	20241022	201100	65858710	13570	13570	13570	13570	0
29	20241022	201000	65858710	13570	13570	13570	13570	0
30	20241022	200900	65858710	13570	13570	13570	13570	0
31	20241022	200800	65858710	13570	13570	13570	13570	0
32	20241022	200700	65858710	13570	13570	13570	13570	263
33	20241022	200600	65858710	13570	13570	13570	13570	0
34	20241022	200500	65858710	13570	13570	13570	13570	0
35	20241022	200400	65858710	13570	13570	13570	13570	0
36	20241022	200300	65858710	13570	13570	13570	13570	0
37	20241022	200200	65858710	13570	13570	13570	13570	0
38	20241022	200100	65858710	13570	13570	13570	13570	0
39	20241022	200000	65858710	13570	13570	13570	13570	0
40	20241022	195900	65858710	13570	13570	13570	13570	0
41	20241022	195800	65858710	13570	13570	13570	13570	0
42	20241022	195700	65858710	13570	13570	13570	13570	0
43	20241022	195600	65858710	13570	13570	13570	13570	0
44	20241022	195500	65858710	13570	13570	13570	13570	0
45	20241022	195400	65858710	13570	13570	13570	13570	0
46	20241022	195300	65858710	13570	13570	13570	13570	0
47	20241022	195200	65858710	13570	13570	13570	13570	0
48	20241022	195100	65858710	13570	13570	13570	13570	0
49	20241022	195000	65858710	13570	13570	13570	13570	0
50	20241022	194900	65858710	13570	13570	13570	13570	0
51	20241022	194800	65858710	13570	13570	13570	13570	0
52	20241022	194700	65858710	13570	13570	13570	13570	0
53	20241022	194600	65858710	13570	13570	13570	13570	0
54	20241022	194500	65858710	13570	13570	13570	13570	0
55	20241022	194400	65858710	13570	13570	13570	13570	0
56	20241022	194300	65858710	13570	13570	13570	13570	0
57	20241022	194200	65858710	13570	13570	13570	13570	0
58	20241022	194100	65858710	13570	13570	13570	13570	0
59	20241022	194000	65858710	13570	13570	13570	13570	0
60	20241022	193900	65858710	13570	13570	13570	13570	0
61	20241022	193800	65858710	13570	13570	13570	13570	0
62	20241022	193700	65858710	13570	13570	13570	13570	263
63	20241022	193600	65858710	13570	13570	13570	13570	0
64	20241022	193500	65858710	13570	13570	13570	13570	0
65	20241022	193400	65858710	13570	13570	13570	13570	0
66	20241022	193300	65858710	13570	13570	13570	13570	0
67	20241022	193200	65858710	13570	13570	13570	13570	0
68	20241022	193100	65858710	13570	13570	13570	13570	0
69	20241022	193000	65858710	13570	13570	13570	13570	0
70	20241022	192900	65858710	13570	13570	13570	13570	0
71	20241022	192800	65858710	13570	13570	13570	13570	0
72	20241022	192700	65858710	13570	13570	13570	13570	0
73	20241022	192600	65858710	13570	13570	13570	13570	0
74	20241022	192500	65858710	13570	13570	13570	13570	0
75	20241022	192400	65858710	13570	13570	13570	13570	0
76	20241022	192300	65858710	13570	13570	13570	13570	0
77	20241022	192200	65858710	13570	13570	13570	13570	0
78	20241022	192100	65858710	13570	13570	13570	13570	0
79	20241022	192000	65858710	13570	13570	13570	13570	0
80	20241022	191900	65858710	13570	13570	13570	13570	0
81	20241022	191800	65858710	13570	13570	13570	13570	0
82	20241022	191700	65858710	13570	13570	13570	13570	0
83	20241022	191600	65858710	13570	13570	13570	13570	0
84	20241022	191500	65858710	13570	13570	13570	13570	0
85	20241022	191400	65858710	13570	13570	13570	13570	0
86	20241022	191300	65858710	13570	13570	13570	13570	0
87	20241022	191200	65858710	13570	13570	13570	13570	0
88	20241022	191100	65858710	13570	13570	13570	13570	0
89	20241022	191000	65858710	13570	13570	13570	13570	0
90	20241022	190900	65858710	13570	13570	13570	13570	0
91	20241022	190800	65858710	13570	13570	13570	13570	0
92	20241022	190700	65858710	13570	13570	13570	13570	263
93	20241022	190600	65858710	13570	13570	13570	13570	0
94	20241022	190500	65858710	13570	13570	13570	13570	0
95	20241022	190400	65858710	13570	13570	13570	13570	0
96	20241022	190300	65858710	13570	13570	13570	13570	0
97	20241022	190200	65858710	13570	13570	13570	13570	0
98	20241022	190100	65858710	13570	13570	13570	13570	0
99	20241022	190000	65858710	13570	13570	13570	13570	0
100	20241022	185900	65858710	13570	13570	13570	13570	0
101	20241022	185800	65858710	13570	13570	13570	13570	0
102	20241022	185700	65858710	13570	13570	13570	13570	0
103	20241022	185600	65858710	13570	13570	13570	13570	0
104	20241022	185500	65858710	13570	13570	13570	13570	0
105	20241022	185400	65858710	13570	13570	13570	13570	0
106	20241022	185300	65858710	13570	13570	13570	13570	0
107	20241022	185200	65858710	13570	13570	13570	13570	0
108	20241022	185100	65858710	13570	13570	13570	13570	0
109	20241022	185000	65858710	13570	13570	13570	13570	0
110	20241022	184900	65858710	13570	13570	13570	13570	0
111	20241022	184800	65858710	13570	13570	13570	13570	0
112	20241022	184700	65858710	13570	13570	13570	13570	0
113	20241022	184600	65858710	13570	13570	13570	13570	0
114	20241022	184500	65858710	13570	13570	13570	13570	0
115	20241022	184400	65858710	13570	13570	13570	13570	0
116	20241022	184300	65858710	13570	13570	13570	13570	0
117	20241022	184200	65858710	13570	13570	13570	13570	0
118	20241022	184100	65858710	13570	13570	13570	13570	0
119	20241022	184000	65858710	13570	13570	13570	13570	0
120	20241022	183900	65858710	13570	13570	13570	13570	0
121	20241022	183800	65858710	13570	13570	13570	13570	0
122	20241022	183700	65858710	13570	13570	13570	13570	263
123	20241022	183600	65858710	13570	13570	13570	13570	0
124	20241022	183500	65858710	13570	13570	13570	13570	0
125	20241022	183400	65858710	13570	13570	13570	13570	0
126	20241022	183300	65858710	13570	13570	13570	13570	0
127	20241022	183200	65858710	13570	13570	13570	13570	0
128	20241022	183100	65858710	13570	13570	13570	13570	0
129	20241022	183000	65858710	13570	13570	13570	13570	0
130	20241022	182900	65858710	13570	13570	13570	13570	0
131	20241022	182800	65858710	13570	13570	13570	13570	0
132	20241022	182700	65858710	13570	13570	13570	13570	0
133	20241022	182600	65858710	13570	13570	13570	13570	0
134	20241022	182500	65858710	13570	13570	13570	13570	0
135	20241022	182400	65858710	13570	13570	13570	13570	0
136	20241022	182300	65858710	13570	13570	13570	13570	0
137	20241022	182200	65858710	13570	13570	13570	13570	0
138	20241022	182100	65858710	13570	13570	13570	13570	0
139	20241022	182000	65858710	13570	13570	13570	13570	0
140	20241022	181900	65858710	13570	13570	13570	13570	0
141	20241022	181800	65858710	13570	13570	13570	13570	0
142	20241022	181700	65858710	13570	13570	13570	13570	0
143	20241022	181600	65858710	13570	13570	13570	13570	0
144	20241022	181500	65858710	13570	13570	13570	13570	0
145	20241022	181400	65858710	13570	13570	13570	13570	0
146	20241022	181300	65858710	13570	13570	13570	13570	0
147	20241022	181200	65858710	13570	13570	13570	13570	0
148	20241022	181100	65858710	13570	13570	13570	13570	0
149	20241022	181000	65858710	13570	13570	13570	13570	0
150	20241022	180900	65858710	13570	13570	13570	13570	0
151	20241022	180800	65858710	13570	13570	13570	13570	0
152	20241022	180700	65858710	13570	13570	13570	13570	263
153	20241022	180600	65858710	13570	13570	13570	13570	0
154	20241022	180500	65858710	13570	13570	13570	13570	0
155	20241022	180400	65858710	13570	13570	13570	13570	0
156	20241022	180300	65858710	13570	13570	13570	13570	0
157	20241022	180200	65858710	13570	13570	13570	13570	0
158	20241022	180100	65858710	13570	13570	13570	13570	0
159	20241022	180000	65858710	13570	13570	13570	13570	0
160	20241022	175900	65858710	13570	13570	13570	13570	0
161	20241022	175800	65858710	13570	13570	13570	13570	0
162	20241022	175700	65858710	13570	13570	13570	13570	0
163	20241022	175600	65858710	13570	13570	13570	13570	0
164	20241022	175500	65858710	13570	13570	13570	13570	0
165	20241022	175400	65858710	13570	13570	13570	13570	0
166	20241022	175300	65858710	13570	13570	13570	13570	0
167	20241022	175200	65858710	13570	13570	13570	13570	0
168	20241022	175100	65858710	13570	13570	13570	13570	0
169	20241022	175000	65858710	13570	13570	13570	13570	0
170	20241022	174900	65858710	13570	13570	13570	13570	0
171	20241022	174800	65858710	13570	13570	13570	13570	0
172	20241022	174700	65858710	13570	13570	13570	13570	0
173	20241022	174600	65858710	13570	13570	13570	13570	0
174	20241022	174500	65858710	13570	13570	13570	13570	0
175	20241022	174400	65858710	13570	13570	13570	13570	0
176	20241022	174300	65858710	13570	13570	13570	13570	0
177	20241022	174200	65858710	13570	13570	13570	13570	0
178	20241022	174100	65858710	13570	13570	13570	13570	0
179	20241022	174000	65858710	13570	13570	13570	13570	0
180	20241022	173900	65858710	13570	13570	13570	13570	0
181	20241022	173800	65858710	13570	13570	13570	13570	0
182	20241022	173700	65858710	13570	13570	13570	13570	263
183	20241022	173600	65858710	13570	13570	13570	13570	0
184	20241022	173500	65858710	13570	13570	13570	13570	0
185	20241022	173400	65858710	13570	13570	13570	13570	0
186	20241022	173300	65858710	13570	13570	13570	13570	0
187	20241022	173200	65858710	13570	13570	13570	13570	0
188	20241022	173100	65858710	13570	13570	13570	13570	0
189	20241022	173000	65858710	13570	13570	13570	13570	0
190	20241022	172900	65858710	13570	13570	13570	13570	0
191	20241022	172800	65858710	13570	13570	13570	13570	0
192	20241022	172700	65858710	13570	13570	13570	13570	0
193	20241022	172600	65858710	13570	13570	13570	13570	0
194	20241022	172500	65858710	13570	13570	13570	13570	0
195	20241022	172400	65858710	13570	13570	13570	13570	0
196	20241022	172300	65858710	13570	13570	13570	13570	0
197	20241022	172200	65858710	13570	13570	13570	13570	0
198	20241022	172100	65858710	13570	13570	13570	13570	0
199	20241022	172000	65858710	13570	13570	13570	13570	0
200	20241022	171900	65858710	13570	13570	13570	13570	0
201	20241022	171800	65858710	13570	13570	13570	13570	0
202	20241022	171700	65858710	13570	13570	13570	13570	0
203	20241022	171600	65858710	13570	13570	13570	13570	0
204	20241022	171500	65858710	13570	13570	13570	13570	0
205	20241022	171400	65858710	13570	13570	13570	13570	0
206	20241022	171300	65858710	13570	13570	13570	13570	0
207	20241022	171200	65858710	13570	13570	13570	13570	0
208	20241022	171100	65858710	13570	13570	13570	13570	0
209	20241022	171000	65858710	13570	13570	13570	13570	0
210	20241022	170900	65858710	13570	13570	13570	13570	0
211	20241022	170800	65858710	13570	13570	13570	13570	0
212	20241022	170700	65858710	13570	13570	13570	13570	263
213	20241022	170600	65858710	13570	13570	13570	13570	0
214	20241022	170500	65858710	13570	13570	13570	13570	0
215	20241022	170400	65858710	13570	13570	13570	13570	0
216	20241022	170300	65858710	13570	13570	13570	13570	0
217	20241022	170200	65858710	13570	13570	13570	13570	0
218	20241022	170100	65858710	13570	13570	13570	13570	0
219	20241022	170000	65858710	13570	13570	13570	13570	0
220	20241022	165900	65858710	13570	13570	13570	13570	0
221	20241022	165800	65858710	13570	13570	13570	13570	0
222	20241022	165700	65858710	13570	13570	13570	13570	0
223	20241022	165600	65858710	13570	13570	13570	13570	0
224	20241022	165500	65858710	13570	13570	13570	13570	0
225	20241022	165400	65858710	13570	13570	13570	13570	0
226	20241022	165300	65858710	13570	13570	13570	13570	0
227	20241022	165200	65858710	13570	13570	13570	13570	0
228	20241022	165100	65858710	13570	13570	13570	13570	0
229	20241022	165000	65858710	13570	13570	13570	13570	0
230	20241022	164900	65858710	13570	13570	13570	13570	0
231	20241022	164800	65858710	13570	13570	13570	13570	0
232	20241022	164700	65858710	13570	13570	13570	13570	0
233	20241022	164600	65858710	13570	13570	13570	13570	0
234	20241022	164500	65858710	13570	13570	13570	13570	0
235	20241022	164400	65858710	13570	13570	13570	13570	0
236	20241022	164300	65858710	13570	13570	13570	13570	0
237	20241022	164200	65858710	13570	13570	13570	13570	0
238	20241022	164100	65858710	13570	13570	13570	13570	0
239	20241022	164000	65858710	13570	13570	13570	13570	0
240	20241022	163900	65858710	13570	13570	13570	13570	0
241	20241022	163800	65858710	13570	13570	13570	13570	0
242	20241022	163700	65858710	13570	13570	13570	13570	263
243	20241022	163600	65858710	13570	13570	13570	13570	0
244	20241022	163500	65858710	13570	13570	13570	13570	0
245	20241022	163400	65858710	13570	13570	13570	13570	0
246	20241022	163300	65858710	13570	13570	13570	13570	0
247	20241022	163200	65858710	13570	13570	13570	13570	0
248	20241022	163100	65858710	13570	13570	13570	13570	0
249	20241022	163000	65858710	13570	13570	13570	13570	0
250	20241022	162900	65858710	13570	13570	13570	13570	0
251	20241022	162800	65858710	13570	13570	13570	13570	0
252	20241022	162700	65858710	13570	13570	13570	13570	0
253	20241022	162600	65858710	13570	13570	13570	13570	0
254	20241022	162500	65858710	13570	13570	13570	13570	0
255	20241022	162400	65858710	13570	13570	13570	13570	0
256	20241022	162300	65858710	13570	13570	13570	13570	0
257	20241022	162200	65858710	13570	13570	13570	13570	0
258	20241022	162100	65858710	13570	13570	13570	13570	0
259	20241022	162000	65858710	13570	13570	13570	13570	0
260	20241022	161900	65858710	13570	13570	13570	13570	0
261	20241022	161800	65858710	13570	13570	13570	13570	0
262	20241022	161700	65858710	13570	13570	13570	13570	0
263	20241022	161600	65858710	13570	13570	13570	13570	0
264	20241022	161500	65858710	13570	13570	13570	13570	0
265	20241022	161400	65858710	13570	13570	13570	13570	0
266	20241022	161300	65858710	13570	13570	13570	13570	0
267	20241022	161200	65858710	13570	13570	13570	13570	0
268	20241022	161100	65858710	13570	13570	13570	13570	0
269	20241022	161000	65858710	13570	13570	13570	13570	0
270	20241022	160900	65858710	13570	13570	13570	13570	0
271	20241022	160800	65858710	13570	13570	13570	13570	0
272	20241022	160700	65858710	13570	13570	13570	13570	263
273	20241022	160600	65858710	13570	13570	13570	13570	0
274	20241022	160500	65858710	13570	13570	13570	13570	0
275	20241022	160400	65858710	13570	13570	13570	13570	0
276	20241022	160300	65858710	13570	13570	13570	13570	0
277	20241022	160200	65858710	13570	13570	13570	13570	0
278	20241022	160100	65858710	13570	13570	13570	13570	0
279	20241022	160000	65858710	13570	13570	13570	13570	0
280	20241022	155900	65858710	13570	13570	13570	13570	0
281	20241022	155800	65858710	13570	13570	13570	13570	0
282	20241022	155700	65858710	13570	13570	13570	13570	0
283	20241022	155600	65858710	13570	13570	13570	13570	0
284	20241022	155500	65858710	13570	13570	13570	13570	0
285	20241022	155400	65858710	13570	13570	13570	13570	0
286	20241022	155300	65858710	13570	13570	13570	13570	0
287	20241022	155200	65858710	13570	13570	13570	13570	0
288	20241022	155100	65858710	13570	13570	13570	13570	0
289	20241022	155000	65858710	13570	13570	13570	13570	0
290	20241022	154900	65858710	13570	13570	13570	13570	0
291	20241022	154800	65858710	13570	13570	13570	13570	0
292	20241022	154700	65858710	13570	13570	13570	13570	0
293	20241022	154600	65858710	13570	13570	13570	13570	0
294	20241022	154500	65858710	13570	13570	13570	13570	0
295	20241022	154400	65858710	13570	13570	13570	13570	0
296	20241022	154300	65858710	13570	13570	13570	13570	0
297	20241022	154200	65858710	13570	13570	13570	13570	0
298	20241022	154100	65858710	13570	13570	13570	13570	0
299	20241022	154000	65858710	13570	13570	13570	13570	0
300	20241022	153900	65858710	13570	13570	13570	13570	0
301	20241022	153800	65858710	13570	13570	13570	13570	0
302	20241022	153700	65858710	13570	13570	13570	13570	263
303	20241022	153600	65858710	13570	13570	13570	13570	0
304	20241022	153500	65858710	13570	13570	13570	13570	0
305	20241022	153400	65858710	13570	13570	13570	13570	0
306	20241022	153300	65858710	13570	13570	13570	13570	0
307	20241022	153200	65858710	13570	13570	13570	13570	0
308	20241022	153100	65858710	13570	13570	13570	13570	0
309	20241022	153000	65858710	13570	13570	13570	13570	263
310	20241022	152900	62289800	13640	13640	13640	13640	0
311	20241022	152800	62289800	13640	13640	13640	13640	0
312	20241022	152700	62289800	13640	13640	13640	13640	0
313	20241022	152600	62289800	13640	13640	13640	13640	0
314	20241022	152500	62289800	13640	13640	13640	13640	0
315	20241022	152400	62289800	13640	13640	13640	13640	0
316	20241022	152300	62289800	13640	13640	13640	13640	0
317	20241022	152200	62289800	13640	13640	13640	13640	0
318	20241022	152100	62289800	13640	13640	13640	13640	0
319	20241022	152000	62289800	13640	13640	13640	13640	0
320	20241022	151900	62289800	13640	13640	13640	13640	0
321	20241022	151800	62289800	13640	13640	13640	13640	0
322	20241022	151700	62289800	13640	13640	13640	13640	0
323	20241022	151600	62289800	13640	13640	13640	13640	0
324	20241022	151500	62289800	13640	13640	13640	13640	0
325	20241022	151400	62289800	13640	13640	13640	13640	0
326	20241022	151300	62289800	13640	13640	13640	13640	0
327	20241022	151200	62289800	13640	13640	13640	13640	0
328	20241022	151100	62289800	13640	13640	13640	13640	0
329	20241022	151000	62289800	13640	13640	13640	13640	0
330	20241022	150900	62289800	13640	13640	13640	13640	0
331	20241022	150800	62289800	13640	13640	13640	13640	0
332	20241022	150700	62289800	13640	13640	13640	13640	0
333	20241022	150600	62289800	13640	13640	13640	13640	0
334	20241022	150500	62289800	13640	13640	13640	13640	0
335	20241022	150400	62289800	13640	13640	13640	13640	0
336	20241022	150300	62289800	13640	13640	13640	13640	0
337	20241022	150200	62289800	13640	13640	13640	13640	0
338	20241022	150100	62289800	13640	13640	13640	13640	1
339	20241022	150000	62276160	13530	13530	13530	13530	0
340	20241022	145900	62276160	13530	13530	13530	13530	0
341	20241022	145800	62276160	13530	13580	13580	13530	200
342	20241022	145700	59564830	13590	13590	13590	13590	0
343	20241022	145600	59564830	13590	13590	13590	13590	0
344	20241022	145500	59564830	13590	13590	13590	13590	10
345	20241022	145400	59428930	13580	13580	13580	13580	0
346	20241022	145300	59428930	13580	13580	13580	13580	0
347	20241022	145200	59428930	13580	13580	13580	13580	0
348	20241022	145100	59428930	13580	13580	13580	13580	0
349	20241022	145000	59428930	13580	13580	13580	13580	0
350	20241022	144900	59428930	13580	13580	13580	13580	90
351	20241022	144800	58206730	13580	13580	13580	13580	0
352	20241022	144700	58206730	13580	13580	13580	13580	0
353	20241022	144600	58206730	13580	13580	13580	13580	0
354	20241022	144500	58206730	13580	13580	13580	13580	0
355	20241022	144400	58206730	13580	13580	13580	13580	22
356	20241022	144300	57907970	13580	13600	13600	13580	145
357	20241022	144200	55937450	13590	13590	13590	13590	18
358	20241022	144100	55692830	13640	13640	13640	13640	0
359	20241022	144000	55692830	13640	13640	13640	13640	0
360	20241022	143900	55692830	13640	13640	13640	13640	0
361	20241022	143800	55692830	13640	13640	13640	13640	0
362	20241022	143700	55692830	13640	13640	13640	13640	0
363	20241022	143600	55692830	13640	13640	13640	13640	0
364	20241022	143500	55692830	13640	13640	13640	13640	0
365	20241022	143400	55692830	13640	13640	13640	13640	0
366	20241022	143300	55692830	13640	13640	13640	13640	0
367	20241022	143200	55692830	13640	13640	13640	13640	0
368	20241022	143100	55692830	13640	13640	13640	13640	4
369	20241022	143000	55638270	13650	13650	13650	13650	0
370	20241022	142900	55638270	13650	13650	13650	13650	0
371	20241022	142800	55638270	13650	13650	13650	13650	0
372	20241022	142700	55638270	13650	13650	13650	13650	0
373	20241022	142600	55638270	13650	13650	13650	13650	0
374	20241022	142500	55638270	13650	13650	13650	13650	0
375	20241022	142400	55638270	13650	13650	13650	13650	0
376	20241022	142300	55638270	13650	13650	13650	13650	0
377	20241022	142200	55638270	13650	13650	13650	13650	0
378	20241022	142100	55638270	13650	13650	13650	13650	0
379	20241022	142000	55638270	13650	13650	13650	13650	0
380	20241022	141900	55638270	13650	13650	13650	13650	0
381	20241022	141800	55638270	13650	13650	13650	13650	0
382	20241022	141700	55638270	13650	13650	13650	13650	0
383	20241022	141600	55638270	13650	13650	13650	13650	0
384	20241022	141500	55638270	13650	13650	13650	13650	0
385	20241022	141400	55638270	13650	13650	13650	13650	0
386	20241022	141300	55638270	13650	13650	13650	13650	0
387	20241022	141200	55638270	13650	13650	13650	13650	0
388	20241022	141100	55638270	13650	13650	13650	13650	0
389	20241022	141000	55638270	13650	13650	13650	13650	0
390	20241022	140900	55638270	13650	13650	13650	13650	0
391	20241022	140800	55638270	13650	13650	13650	13650	0
392	20241022	140700	55638270	13650	13650	13650	13650	0
393	20241022	140600	55638270	13650	13650	13650	13650	0
394	20241022	140500	55638270	13650	13650	13650	13650	0
395	20241022	140400	55638270	13650	13650	13650	13650	0
396	20241022	140300	55638270	13650	13650	13650	13650	0
397	20241022	140200	55638270	13650	13650	13650	13650	0
398	20241022	140100	55638270	13650	13650	13650	13650	0
399	20241022	140000	55638270	13650	13650	13650	13650	0
400	20241022	135900	55638270	13650	13650	13650	13650	0
401	20241022	135800	55638270	13650	13650	13650	13650	0
402	20241022	135700	55638270	13650	13650	13650	13650	0
403	20241022	135600	55638270	13650	13650	13650	13650	0
404	20241022	135500	55638270	13650	13650	13650	13650	0
405	20241022	135400	55638270	13650	13650	13650	13650	0
406	20241022	135300	55638270	13650	13650	13650	13650	0
407	20241022	135200	55638270	13650	13650	13650	13650	0
408	20241022	135100	55638270	13650	13650	13650	13650	0
409	20241022	135000	55638270	13650	13650	13650	13650	0
410	20241022	134900	55638270	13650	13650	13650	13650	0
411	20241022	134800	55638270	13650	13650	13650	13650	0
412	20241022	134700	55638270	13650	13650	13650	13650	0
413	20241022	134600	55638270	13650	13650	13650	13650	0
414	20241022	134500	55638270	13650	13640	13650	13640	2
415	20241022	134400	55610980	13600	13600	13600	13600	0
416	20241022	134300	55610980	13600	13600	13600	13600	100
417	20241022	134200	54250980	13590	13590	13590	13590	39
418	20241022	134100	53720970	13590	13590	13590	13590	0
419	20241022	134000	53720970	13590	13590	13590	13590	1
420	20241022	133900	53707380	13590	13590	13590	13590	1
421	20241022	133800	53693790	13530	13530	13530	13530	0
422	20241022	133700	53693790	13530	13530	13530	13530	0
423	20241022	133600	53693790	13530	13530	13530	13530	0
424	20241022	133500	53693790	13530	13530	13530	13530	0
425	20241022	133400	53693790	13530	13530	13530	13530	0
426	20241022	133300	53693790	13530	13530	13530	13530	0
427	20241022	133200	53693790	13530	13530	13530	13530	0
428	20241022	133100	53693790	13530	13530	13530	13530	0
429	20241022	133000	53693790	13530	13530	13530	13530	0
430	20241022	132900	53693790	13530	13530	13530	13530	0
431	20241022	132800	53693790	13530	13530	13530	13530	0
432	20241022	132700	53693790	13530	13530	13530	13530	0
433	20241022	132600	53693790	13530	13530	13530	13530	0
434	20241022	132500	53693790	13530	13530	13530	13530	0
435	20241022	132400	53693790	13530	13530	13530	13530	1
436	20241022	132300	53680260	13520	13520	13520	13520	0
437	20241022	132200	53680260	13520	13520	13520	13520	0
438	20241022	132100	53680260	13520	13520	13520	13520	0
439	20241022	132000	53680260	13520	13520	13520	13520	0
440	20241022	131900	53680260	13520	13520	13520	13520	0
441	20241022	131800	53680260	13520	13520	13520	13520	0
442	20241022	131700	53680260	13520	13520	13520	13520	0
443	20241022	131600	53680260	13520	13520	13520	13520	0
444	20241022	131500	53680260	13520	13520	13520	13520	0
445	20241022	131400	53680260	13520	13520	13520	13520	0
446	20241022	131300	53680260	13520	13530	13530	13520	63
447	20241022	131200	52828490	13520	13520	13520	13520	0
448	20241022	131100	52828490	13520	13520	13520	13520	0
449	20241022	131000	52828490	13520	13520	13520	13520	0
450	20241022	130900	52828490	13520	13520	13520	13520	0
451	20241022	130800	52828490	13520	13520	13520	13520	0
452	20241022	130700	52828490	13520	13520	13520	13520	1
453	20241022	130600	52814970	13580	13580	13580	13580	1
454	20241022	130500	52801390	13580	13580	13580	13580	0
455	20241022	130400	52801390	13580	13580	13580	13580	0
456	20241022	130300	52801390	13580	13580	13580	13580	0
457	20241022	130200	52801390	13580	13580	13580	13580	0
458	20241022	130100	52801390	13580	13580	13580	13580	0
459	20241022	130000	52801390	13580	13580	13580	13580	140
460	20241022	125900	50900190	13580	13580	13580	13580	5
461	20241022	125800	50832290	13580	13580	13580	13580	0
462	20241022	125700	50832290	13580	13580	13580	13580	0
463	20241022	125600	50832290	13580	13580	13580	13580	0
464	20241022	125500	50832290	13580	13580	13580	13580	0
465	20241022	125400	50832290	13580	13580	13580	13580	0
466	20241022	125300	50832290	13580	13580	13580	13580	0
467	20241022	125200	50832290	13580	13580	13580	13580	0
468	20241022	125100	50832290	13580	13580	13580	13580	2
469	20241022	125000	50805130	13580	13580	13580	13580	1
470	20241022	124900	50791550	13510	13510	13510	13510	0
471	20241022	124800	50791550	13510	13510	13510	13510	0
472	20241022	124700	50791550	13510	13510	13510	13510	0
473	20241022	124600	50791550	13510	13510	13510	13510	0
474	20241022	124500	50791550	13510	13550	13550	13510	742
475	20241022	124400	40764570	13550	13550	13550	13550	5
476	20241022	124300	40696820	13550	13550	13550	13550	0
477	20241022	124200	40696820	13550	13550	13550	13550	0
478	20241022	124100	40696820	13550	13550	13550	13550	0
479	20241022	124000	40696820	13550	13550	13550	13550	0
480	20241022	123900	40696820	13550	13550	13550	13550	0
481	20241022	123800	40696820	13550	13550	13550	13550	0
482	20241022	123700	40696820	13550	13550	13550	13550	0
483	20241022	123600	40696820	13550	13550	13550	13550	20
484	20241022	123500	40425820	13560	13560	13560	13560	0
485	20241022	123400	40425820	13560	13560	13560	13560	0
486	20241022	123300	40425820	13560	13560	13560	13560	0
487	20241022	123200	40425820	13560	13560	13560	13560	0
488	20241022	123100	40425820	13560	13560	13560	13560	15
489	20241022	123000	40222420	13560	13560	13560	13560	0
490	20241022	122900	40222420	13560	13560	13560	13560	0
491	20241022	122800	40222420	13560	13560	13560	13560	0
492	20241022	122700	40222420	13560	13560	13560	13560	0
493	20241022	122600	40222420	13560	13560	13560	13560	0
494	20241022	122500	40222420	13560	13560	13560	13560	0
495	20241022	122400	40222420	13560	13560	13560	13560	0
496	20241022	122300	40222420	13560	13560	13560	13560	0
497	20241022	122200	40222420	13560	13560	13560	13560	0
498	20241022	122100	40222420	13560	13560	13560	13560	0
499	20241022	122000	40222420	13560	13560	13560	13560	0
500	20241022	121900	40222420	13560	13560	13560	13560	0
501	20241022	121800	40222420	13560	13560	13560	13560	0
502	20241022	121700	40222420	13560	13560	13560	13560	0
503	20241022	121600	40222420	13560	13560	13560	13560	1
504	20241022	121500	40208860	13560	13560	13560	13560	0
505	20241022	121400	40208860	13560	13560	13560	13560	0
506	20241022	121300	40208860	13560	13560	13560	13560	0
507	20241022	121200	40208860	13560	13560	13560	13560	0
508	20241022	121100	40208860	13560	13560	13560	13560	0
509	20241022	121000	40208860	13560	13560	13560	13560	4
510	20241022	120900	40154620	13550	13550	13550	13550	0
511	20241022	120800	40154620	13550	13550	13550	13550	0
512	20241022	120700	40154620	13550	13550	13550	13550	0
513	20241022	120600	40154620	13550	13550	13550	13550	0
514	20241022	120500	40154620	13550	13550	13550	13550	0
515	20241022	120400	40154620	13550	13550	13550	13550	0
516	20241022	120300	40154620	13550	13550	13550	13550	0
517	20241022	120200	40154620	13550	13550	13550	13550	0
518	20241022	120100	40154620	13550	13550	13550	13550	0
519	20241022	120000	40154620	13550	13550	13550	13550	0
520	20241022	115900	40154620	13550	13550	13550	13550	0
521	20241022	115800	40154620	13550	13550	13550	13550	0
522	20241022	115700	40154620	13550	13550	13550	13550	0
523	20241022	115600	40154620	13550	13550	13550	13550	0
524	20241022	115500	40154620	13550	13550	13550	13550	1
525	20241022	115400	40141070	13530	13600	13600	13530	257
526	20241022	115300	36660920	13640	13640	13640	13640	0
527	20241022	115200	36660920	13640	13640	13640	13640	0
528	20241022	115100	36660920	13640	13640	13640	13640	11
529	20241022	115000	36510880	13640	13640	13640	13640	0
530	20241022	114900	36510880	13640	13640	13640	13640	0
531	20241022	114800	36510880	13640	13640	13640	13640	0
532	20241022	114700	36510880	13640	13640	13640	13640	0
533	20241022	114600	36510880	13640	13630	13640	13620	17
534	20241022	114500	36279260	13640	13640	13640	13640	0
535	20241022	114400	36279260	13640	13640	13640	13640	0
536	20241022	114300	36279260	13640	13640	13640	13640	0
537	20241022	114200	36279260	13640	13640	13640	13640	0
538	20241022	114100	36279260	13640	13640	13640	13640	0
539	20241022	114000	36279260	13640	13640	13640	13640	0
540	20241022	113900	36279260	13640	13640	13640	13640	0
541	20241022	113800	36279260	13640	13640	13640	13640	0
542	20241022	113700	36279260	13640	13640	13640	13640	0
543	20241022	113600	36279260	13640	13640	13640	13640	0
544	20241022	113500	36279260	13640	13640	13640	13640	0
545	20241022	113400	36279260	13640	13640	13640	13640	0
546	20241022	113300	36279260	13640	13640	13640	13640	0
547	20241022	113200	36279260	13640	13650	13650	13640	21
548	20241022	113100	35992660	13650	13650	13650	13650	0
549	20241022	113000	35992660	13650	13650	13650	13650	0
550	20241022	112900	35992660	13650	13650	13650	13650	0
551	20241022	112800	35992660	13650	13650	13650	13650	0
552	20241022	112700	35992660	13650	13650	13650	13650	0
553	20241022	112600	35992660	13650	13650	13650	13650	0
554	20241022	112500	35992660	13650	13650	13650	13650	2
555	20241022	112400	35965360	13650	13650	13650	13650	0
556	20241022	112300	35965360	13650	13650	13650	13650	0
557	20241022	112200	35965360	13650	13650	13650	13650	0
558	20241022	112100	35965360	13650	13650	13650	13650	0
559	20241022	112000	35965360	13650	13650	13650	13650	0
560	20241022	111900	35965360	13650	13650	13650	13650	1
561	20241022	111800	35951710	13740	13740	13740	13740	0
562	20241022	111700	35951710	13740	13740	13740	13740	0
563	20241022	111600	35951710	13740	13740	13740	13740	1
564	20241022	111500	35937970	13730	13730	13730	13730	0
565	20241022	111400	35937970	13730	13730	13730	13730	0
566	20241022	111300	35937970	13730	13730	13730	13730	0
567	20241022	111200	35937970	13730	13730	13730	13730	1
568	20241022	111100	35924240	13730	13730	13730	13730	0
569	20241022	111000	35924240	13730	13730	13730	13730	0
570	20241022	110900	35924240	13730	13730	13730	13730	0
571	20241022	110800	35924240	13730	13730	13730	13730	0
572	20241022	110700	35924240	13730	13730	13730	13730	0
573	20241022	110600	35924240	13730	13730	13730	13730	0
574	20241022	110500	35924240	13730	13730	13730	13730	0
575	20241022	110400	35924240	13730	13730	13730	13730	0
576	20241022	110300	35924240	13730	13730	13730	13730	0
577	20241022	110200	35924240	13730	13730	13730	13730	1
578	20241022	110100	35910510	13640	13640	13640	13640	0
579	20241022	110000	35910510	13640	13640	13640	13640	0
580	20241022	105900	35910510	13640	13640	13640	13640	0
581	20241022	105800	35910510	13640	13640	13640	13640	0
582	20241022	105700	35910510	13640	13640	13640	13640	0
583	20241022	105600	35910510	13640	13650	13650	13640	38
584	20241022	105500	35391850	13760	13760	13760	13760	0
585	20241022	105400	35391850	13760	13760	13760	13760	0
586	20241022	105300	35391850	13760	13760	13760	13760	0
587	20241022	105200	35391850	13760	13760	13760	13760	0
588	20241022	105100	35391850	13760	13760	13760	13760	0
589	20241022	105000	35391850	13760	13760	13760	13760	0
590	20241022	104900	35391850	13760	13760	13760	13760	0
591	20241022	104800	35391850	13760	13760	13760	13760	0
592	20241022	104700	35391850	13760	13760	13760	13760	0
593	20241022	104600	35391850	13760	13760	13760	13760	0
594	20241022	104500	35391850	13760	13760	13760	13760	5
595	20241022	104400	35323050	13760	13760	13760	13760	0
596	20241022	104300	35323050	13760	13760	13760	13760	0
597	20241022	104200	35323050	13760	13760	13760	13760	0
598	20241022	104100	35323050	13760	13760	13760	13760	0
599	20241022	104000	35323050	13760	13760	13760	13760	0
600	20241022	103900	35323050	13760	13760	13760	13760	0
601	20241022	103800	35323050	13760	13760	13760	13760	0
602	20241022	103700	35323050	13760	13760	13760	13760	0
603	20241022	103600	35323050	13760	13760	13760	13760	0
604	20241022	103500	35323050	13760	13760	13760	13760	0
605	20241022	103400	35323050	13760	13760	13760	13760	0
606	20241022	103300	35323050	13760	13760	13760	13760	0
607	20241022	103200	35323050	13760	13760	13760	13760	0
608	20241022	103100	35323050	13760	13760	13760	13760	0
609	20241022	103000	35323050	13760	13760	13760	13760	0
610	20241022	102900	35323050	13760	13760	13760	13760	0
611	20241022	102800	35323050	13760	13760	13760	13760	0
612	20241022	102700	35323050	13760	13760	13760	13760	1
613	20241022	102600	35309290	13820	13820	13820	13820	0
614	20241022	102500	35309290	13820	13820	13820	13820	0
615	20241022	102400	35309290	13820	13820	13820	13820	0
616	20241022	102300	35309290	13820	13820	13820	13820	0
617	20241022	102200	35309290	13820	13820	13820	13820	0
618	20241022	102100	35309290	13820	13820	13820	13820	0
619	20241022	102000	35309290	13820	13820	13820	13820	0
620	20241022	101900	35309290	13820	13820	13820	13820	0
621	20241022	101800	35309290	13820	13820	13820	13820	0
622	20241022	101700	35309290	13820	13820	13820	13820	0
623	20241022	101600	35309290	13820	13820	13820	13510	1024
624	20241022	101500	21456720	13820	13820	13820	13820	0
625	20241022	101400	21456720	13820	13820	13820	13820	0
626	20241022	101300	21456720	13820	13820	13820	13820	0
627	20241022	101200	21456720	13820	13820	13820	13820	0
628	20241022	101100	21456720	13820	13820	13820	13820	0
629	20241022	101000	21456720	13820	13610	13820	13510	946
630	20241022	100900	8668730	13620	13620	13620	13620	0
631	20241022	100800	8668730	13620	13620	13620	13620	0
632	20241022	100700	8668730	13620	13620	13620	13620	55
633	20241022	100600	7919630	13620	13750	13750	13610	230
634	20241022	100500	4780320	13750	13750	13750	13750	0
635	20241022	100400	4780320	13750	13750	13750	13750	0
636	20241022	100300	4780320	13750	13750	13750	13750	0
637	20241022	100200	4780320	13750	13750	13750	13750	0
638	20241022	100100	4780320	13750	13750	13750	13750	0
639	20241022	100000	4780320	13750	13750	13750	13750	0
640	20241022	095900	4780320	13750	13760	13760	13750	20
641	20241022	095800	4505150	13860	13860	13860	13860	0
642	20241022	095700	4505150	13860	13860	13860	13860	0
643	20241022	095600	4505150	13860	13860	13860	13860	10
644	20241022	095500	4366550	13880	13880	13880	13880	0
645	20241022	095400	4366550	13880	13880	13880	13880	0
646	20241022	095300	4366550	13880	13880	13880	13880	0
647	20241022	095200	4366550	13880	13880	13880	13880	0
648	20241022	095100	4366550	13880	13880	13880	13880	0
649	20241022	095000	4366550	13880	13880	13880	13880	1
650	20241022	094900	4352670	13760	13760	13760	13760	0
651	20241022	094800	4352670	13760	13760	13760	13760	0
652	20241022	094700	4352670	13760	13760	13760	13760	0
653	20241022	094600	4352670	13760	13800	13800	13760	44
654	20241022	094500	3746670	13780	13780	13780	13780	0
655	20241022	094400	3746670	13780	13780	13780	13780	0
656	20241022	094300	3746670	13780	13780	13780	13780	0
657	20241022	094200	3746670	13780	13890	13890	13780	33
658	20241022	094100	3290820	13780	13780	13780	13780	0
659	20241022	094000	3290820	13780	13780	13780	13780	33
660	20241022	093900	2836080	13760	13750	13760	13750	18
661	20241022	093800	2588410	13890	13800	13890	13800	15
662	20241022	093700	2380960	13790	13790	13790	13790	9
663	20241022	093600	2256850	13800	13800	13800	13800	0
664	20241022	093500	2256850	13800	13800	13800	13800	11
665	20241022	093400	2105050	13810	13820	13820	13810	9
666	20241022	093300	1980720	13830	13830	13830	13830	86
667	20241022	093200	791340	13830	13830	13830	13830	0
668	20241022	093100	791340	13830	13830	13830	13830	0
669	20241022	093000	791340	13830	13830	13830	13830	16
670	20241022	092900	570060	13830	13830	13830	13830	0
671	20241022	092800	570060	13830	13830	13830	13830	2
672	20241022	092700	542400	13920	13920	13920	13920	0
673	20241022	092600	542400	13920	13920	13920	13920	0
674	20241022	092500	542400	13920	13920	13920	13920	0
675	20241022	092400	542400	13920	13920	13920	13920	0
676	20241022	092300	542400	13920	13920	13920	13920	10
677	20241022	092200	403200	13920	13910	13920	13910	7
678	20241022	092100	305780	13810	13810	13810	13810	0
679	20241022	092000	305780	13810	13810	13810	13810	0
680	20241022	091900	305780	13810	13910	13920	13810	4
681	20241022	091800	250330	13800	13920	13920	13800	2
682	20241022	091700	222610	13910	13910	13910	13910	0
683	20241022	091600	222610	13910	13910	13910	13910	0
684	20241022	091500	222610	13910	13910	13910	13910	0
685	20241022	091400	222610	13910	13910	13910	13910	0
686	20241022	091300	222610	13910	13910	13910	13910	10
687	20241022	091200	83510	13910	13910	13910	13910	4
688	20241022	091100	27870	13920	13920	13920	13920	0
689	20241022	091000	27870	13920	13920	13920	13920	0
690	20241022	090900	27870	13920	13920	13920	13920	0
691	20241022	090800	27870	13920	13920	13920	13920	0
692	20241022	090700	27870	13920	13920	13920	13920	0
693	20241022	090600	27870	13920	13920	13920	13920	0
694	20241022	090500	27870	13920	13920	13920	13920	1
695	20241022	090400	13950	13950	13950	13950	13950	0
696	20241022	090300	13950	13950	13950	13950	13950	0
697	20241022	090200	13950	13950	13950	13950	13950	0
698	20241022	090100	13950	13950	13950	13950	13950	0
699	20241022	090000	13950	13950	13950	13950	13950	1