KissMeData/187870/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203400	44257000	13090	13090	13090	13090	284
3	20241024	203300	44257000	13090	13090	13090	13090	0
4	20241024	203200	44257000	13090	13090	13090	13090	0
5	20241024	203100	44257000	13090	13090	13090	13090	0
6	20241024	203000	44257000	13090	13090	13090	13090	0
7	20241024	202900	44257000	13090	13090	13090	13090	0
8	20241024	202800	44257000	13090	13090	13090	13090	0
9	20241024	202700	44257000	13090	13090	13090	13090	0
10	20241024	202600	44257000	13090	13090	13090	13090	0
11	20241024	202500	44257000	13090	13090	13090	13090	0
12	20241024	202400	44257000	13090	13090	13090	13090	0
13	20241024	202300	44257000	13090	13090	13090	13090	0
14	20241024	202200	44257000	13090	13090	13090	13090	0
15	20241024	202100	44257000	13090	13090	13090	13090	0
16	20241024	202000	44257000	13090	13090	13090	13090	0
17	20241024	201900	44257000	13090	13090	13090	13090	0
18	20241024	201800	44257000	13090	13090	13090	13090	0
19	20241024	201700	44257000	13090	13090	13090	13090	0
20	20241024	201600	44257000	13090	13090	13090	13090	0
21	20241024	201500	44257000	13090	13090	13090	13090	0
22	20241024	201400	44257000	13090	13090	13090	13090	0
23	20241024	201300	44257000	13090	13090	13090	13090	0
24	20241024	201200	44257000	13090	13090	13090	13090	0
25	20241024	201100	44257000	13090	13090	13090	13090	0
26	20241024	201000	44257000	13090	13090	13090	13090	0
27	20241024	200900	44257000	13090	13090	13090	13090	0
28	20241024	200800	44257000	13090	13090	13090	13090	0
29	20241024	200700	44257000	13090	13090	13090	13090	0
30	20241024	200600	44257000	13090	13090	13090	13090	0
31	20241024	200500	44257000	13090	13090	13090	13090	0
32	20241024	200400	44257000	13090	13090	13090	13090	284
33	20241024	200300	44257000	13090	13090	13090	13090	0
34	20241024	200200	44257000	13090	13090	13090	13090	0
35	20241024	200100	44257000	13090	13090	13090	13090	0
36	20241024	200000	44257000	13090	13090	13090	13090	0
37	20241024	195900	44257000	13090	13090	13090	13090	0
38	20241024	195800	44257000	13090	13090	13090	13090	0
39	20241024	195700	44257000	13090	13090	13090	13090	0
40	20241024	195600	44257000	13090	13090	13090	13090	0
41	20241024	195500	44257000	13090	13090	13090	13090	0
42	20241024	195400	44257000	13090	13090	13090	13090	0
43	20241024	195300	44257000	13090	13090	13090	13090	0
44	20241024	195200	44257000	13090	13090	13090	13090	0
45	20241024	195100	44257000	13090	13090	13090	13090	0
46	20241024	195000	44257000	13090	13090	13090	13090	0
47	20241024	194900	44257000	13090	13090	13090	13090	0
48	20241024	194800	44257000	13090	13090	13090	13090	0
49	20241024	194700	44257000	13090	13090	13090	13090	0
50	20241024	194600	44257000	13090	13090	13090	13090	0
51	20241024	194500	44257000	13090	13090	13090	13090	0
52	20241024	194400	44257000	13090	13090	13090	13090	0
53	20241024	194300	44257000	13090	13090	13090	13090	0
54	20241024	194200	44257000	13090	13090	13090	13090	0
55	20241024	194100	44257000	13090	13090	13090	13090	0
56	20241024	194000	44257000	13090	13090	13090	13090	0
57	20241024	193900	44257000	13090	13090	13090	13090	0
58	20241024	193800	44257000	13090	13090	13090	13090	0
59	20241024	193700	44257000	13090	13090	13090	13090	0
60	20241024	193600	44257000	13090	13090	13090	13090	0
61	20241024	193500	44257000	13090	13090	13090	13090	0
62	20241024	193400	44257000	13090	13090	13090	13090	284
63	20241024	193300	44257000	13090	13090	13090	13090	0
64	20241024	193200	44257000	13090	13090	13090	13090	0
65	20241024	193100	44257000	13090	13090	13090	13090	0
66	20241024	193000	44257000	13090	13090	13090	13090	0
67	20241024	192900	44257000	13090	13090	13090	13090	0
68	20241024	192800	44257000	13090	13090	13090	13090	0
69	20241024	192700	44257000	13090	13090	13090	13090	0
70	20241024	192600	44257000	13090	13090	13090	13090	0
71	20241024	192500	44257000	13090	13090	13090	13090	0
72	20241024	192400	44257000	13090	13090	13090	13090	0
73	20241024	192300	44257000	13090	13090	13090	13090	0
74	20241024	192200	44257000	13090	13090	13090	13090	0
75	20241024	192100	44257000	13090	13090	13090	13090	0
76	20241024	192000	44257000	13090	13090	13090	13090	0
77	20241024	191900	44257000	13090	13090	13090	13090	0
78	20241024	191800	44257000	13090	13090	13090	13090	0
79	20241024	191700	44257000	13090	13090	13090	13090	0
80	20241024	191600	44257000	13090	13090	13090	13090	0
81	20241024	191500	44257000	13090	13090	13090	13090	0
82	20241024	191400	44257000	13090	13090	13090	13090	0
83	20241024	191300	44257000	13090	13090	13090	13090	0
84	20241024	191200	44257000	13090	13090	13090	13090	0
85	20241024	191100	44257000	13090	13090	13090	13090	0
86	20241024	191000	44257000	13090	13090	13090	13090	0
87	20241024	190900	44257000	13090	13090	13090	13090	0
88	20241024	190800	44257000	13090	13090	13090	13090	0
89	20241024	190700	44257000	13090	13090	13090	13090	0
90	20241024	190600	44257000	13090	13090	13090	13090	0
91	20241024	190500	44257000	13090	13090	13090	13090	0
92	20241024	190400	44257000	13090	13090	13090	13090	284
93	20241024	190300	44257000	13090	13090	13090	13090	0
94	20241024	190200	44257000	13090	13090	13090	13090	0
95	20241024	190100	44257000	13090	13090	13090	13090	0
96	20241024	190000	44257000	13090	13090	13090	13090	0
97	20241024	185900	44257000	13090	13090	13090	13090	0
98	20241024	185800	44257000	13090	13090	13090	13090	0
99	20241024	185700	44257000	13090	13090	13090	13090	0
100	20241024	185600	44257000	13090	13090	13090	13090	0
101	20241024	185500	44257000	13090	13090	13090	13090	0
102	20241024	185400	44257000	13090	13090	13090	13090	0
103	20241024	185300	44257000	13090	13090	13090	13090	0
104	20241024	185200	44257000	13090	13090	13090	13090	0
105	20241024	185100	44257000	13090	13090	13090	13090	0
106	20241024	185000	44257000	13090	13090	13090	13090	0
107	20241024	184900	44257000	13090	13090	13090	13090	0
108	20241024	184800	44257000	13090	13090	13090	13090	0
109	20241024	184700	44257000	13090	13090	13090	13090	0
110	20241024	184600	44257000	13090	13090	13090	13090	0
111	20241024	184500	44257000	13090	13090	13090	13090	0
112	20241024	184400	44257000	13090	13090	13090	13090	0
113	20241024	184300	44257000	13090	13090	13090	13090	0
114	20241024	184200	44257000	13090	13090	13090	13090	0
115	20241024	184100	44257000	13090	13090	13090	13090	0
116	20241024	184000	44257000	13090	13090	13090	13090	0
117	20241024	183900	44257000	13090	13090	13090	13090	0
118	20241024	183800	44257000	13090	13090	13090	13090	0
119	20241024	183700	44257000	13090	13090	13090	13090	0
120	20241024	183600	44257000	13090	13090	13090	13090	0
121	20241024	183500	44257000	13090	13090	13090	13090	0
122	20241024	183400	44257000	13090	13090	13090	13090	284
123	20241024	183300	44257000	13090	13090	13090	13090	0
124	20241024	183200	44257000	13090	13090	13090	13090	0
125	20241024	183100	44257000	13090	13090	13090	13090	0
126	20241024	183000	44257000	13090	13090	13090	13090	0
127	20241024	182900	44257000	13090	13090	13090	13090	0
128	20241024	182800	44257000	13090	13090	13090	13090	0
129	20241024	182700	44257000	13090	13090	13090	13090	0
130	20241024	182600	44257000	13090	13090	13090	13090	0
131	20241024	182500	44257000	13090	13090	13090	13090	0
132	20241024	182400	44257000	13090	13090	13090	13090	0
133	20241024	182300	44257000	13090	13090	13090	13090	0
134	20241024	182200	44257000	13090	13090	13090	13090	0
135	20241024	182100	44257000	13090	13090	13090	13090	0
136	20241024	182000	44257000	13090	13090	13090	13090	0
137	20241024	181900	44257000	13090	13090	13090	13090	0
138	20241024	181800	44257000	13090	13090	13090	13090	0
139	20241024	181700	44257000	13090	13090	13090	13090	0
140	20241024	181600	44257000	13090	13090	13090	13090	0
141	20241024	181500	44257000	13090	13090	13090	13090	0
142	20241024	181400	44257000	13090	13090	13090	13090	0
143	20241024	181300	44257000	13090	13090	13090	13090	0
144	20241024	181200	44257000	13090	13090	13090	13090	0
145	20241024	181100	44257000	13090	13090	13090	13090	0
146	20241024	181000	44257000	13090	13090	13090	13090	0
147	20241024	180900	44257000	13090	13090	13090	13090	0
148	20241024	180800	44257000	13090	13090	13090	13090	0
149	20241024	180700	44257000	13090	13090	13090	13090	0
150	20241024	180600	44257000	13090	13090	13090	13090	0
151	20241024	180500	44257000	13090	13090	13090	13090	0
152	20241024	180400	44257000	13090	13090	13090	13090	284
153	20241024	180300	44257000	13090	13090	13090	13090	0
154	20241024	180200	44257000	13090	13090	13090	13090	0
155	20241024	180100	44257000	13090	13090	13090	13090	0
156	20241024	180000	44257000	13090	13090	13090	13090	0
157	20241024	175900	44257000	13090	13090	13090	13090	0
158	20241024	175800	44257000	13090	13090	13090	13090	0
159	20241024	175700	44257000	13090	13090	13090	13090	0
160	20241024	175600	44257000	13090	13090	13090	13090	0
161	20241024	175500	44257000	13090	13090	13090	13090	0
162	20241024	175400	44257000	13090	13090	13090	13090	0
163	20241024	175300	44257000	13090	13090	13090	13090	0
164	20241024	175200	44257000	13090	13090	13090	13090	0
165	20241024	175100	44257000	13090	13090	13090	13090	0
166	20241024	175000	44257000	13090	13090	13090	13090	0
167	20241024	174900	44257000	13090	13090	13090	13090	0
168	20241024	174800	44257000	13090	13090	13090	13090	0
169	20241024	174700	44257000	13090	13090	13090	13090	0
170	20241024	174600	44257000	13090	13090	13090	13090	0
171	20241024	174500	44257000	13090	13090	13090	13090	0
172	20241024	174400	44257000	13090	13090	13090	13090	0
173	20241024	174300	44257000	13090	13090	13090	13090	0
174	20241024	174200	44257000	13090	13090	13090	13090	0
175	20241024	174100	44257000	13090	13090	13090	13090	0
176	20241024	174000	44257000	13090	13090	13090	13090	0
177	20241024	173900	44257000	13090	13090	13090	13090	0
178	20241024	173800	44257000	13090	13090	13090	13090	0
179	20241024	173700	44257000	13090	13090	13090	13090	0
180	20241024	173600	44257000	13090	13090	13090	13090	0
181	20241024	173500	44257000	13090	13090	13090	13090	0
182	20241024	173400	44257000	13090	13090	13090	13090	284
183	20241024	173300	44257000	13090	13090	13090	13090	0
184	20241024	173200	44257000	13090	13090	13090	13090	0
185	20241024	173100	44257000	13090	13090	13090	13090	0
186	20241024	173000	44257000	13090	13090	13090	13090	0
187	20241024	172900	44257000	13090	13090	13090	13090	0
188	20241024	172800	44257000	13090	13090	13090	13090	0
189	20241024	172700	44257000	13090	13090	13090	13090	0
190	20241024	172600	44257000	13090	13090	13090	13090	0
191	20241024	172500	44257000	13090	13090	13090	13090	0
192	20241024	172400	44257000	13090	13090	13090	13090	0
193	20241024	172300	44257000	13090	13090	13090	13090	0
194	20241024	172200	44257000	13090	13090	13090	13090	0
195	20241024	172100	44257000	13090	13090	13090	13090	0
196	20241024	172000	44257000	13090	13090	13090	13090	0
197	20241024	171900	44257000	13090	13090	13090	13090	0
198	20241024	171800	44257000	13090	13090	13090	13090	0
199	20241024	171700	44257000	13090	13090	13090	13090	0
200	20241024	171600	44257000	13090	13090	13090	13090	0
201	20241024	171500	44257000	13090	13090	13090	13090	0
202	20241024	171400	44257000	13090	13090	13090	13090	0
203	20241024	171300	44257000	13090	13090	13090	13090	0
204	20241024	171200	44257000	13090	13090	13090	13090	0
205	20241024	171100	44257000	13090	13090	13090	13090	0
206	20241024	171000	44257000	13090	13090	13090	13090	0
207	20241024	170900	44257000	13090	13090	13090	13090	0
208	20241024	170800	44257000	13090	13090	13090	13090	0
209	20241024	170700	44257000	13090	13090	13090	13090	0
210	20241024	170600	44257000	13090	13090	13090	13090	0
211	20241024	170500	44257000	13090	13090	13090	13090	0
212	20241024	170400	44257000	13090	13090	13090	13090	284
213	20241024	170300	44257000	13090	13090	13090	13090	0
214	20241024	170200	44257000	13090	13090	13090	13090	0
215	20241024	170100	44257000	13090	13090	13090	13090	0
216	20241024	170000	44257000	13090	13090	13090	13090	0
217	20241024	165900	44257000	13090	13090	13090	13090	0
218	20241024	165800	44257000	13090	13090	13090	13090	0
219	20241024	165700	44257000	13090	13090	13090	13090	0
220	20241024	165600	44257000	13090	13090	13090	13090	0
221	20241024	165500	44257000	13090	13090	13090	13090	0
222	20241024	165400	44257000	13090	13090	13090	13090	0
223	20241024	165300	44257000	13090	13090	13090	13090	0
224	20241024	165200	44257000	13090	13090	13090	13090	0
225	20241024	165100	44257000	13090	13090	13090	13090	0
226	20241024	165000	44257000	13090	13090	13090	13090	0
227	20241024	164900	44257000	13090	13090	13090	13090	0
228	20241024	164800	44257000	13090	13090	13090	13090	0
229	20241024	164700	44257000	13090	13090	13090	13090	0
230	20241024	164600	44257000	13090	13090	13090	13090	0
231	20241024	164500	44257000	13090	13090	13090	13090	0
232	20241024	164400	44257000	13090	13090	13090	13090	0
233	20241024	164300	44257000	13090	13090	13090	13090	0
234	20241024	164200	44257000	13090	13090	13090	13090	0
235	20241024	164100	44257000	13090	13090	13090	13090	0
236	20241024	164000	44257000	13090	13090	13090	13090	0
237	20241024	163900	44257000	13090	13090	13090	13090	0
238	20241024	163800	44257000	13090	13090	13090	13090	0
239	20241024	163700	44257000	13090	13090	13090	13090	0
240	20241024	163600	44257000	13090	13090	13090	13090	0
241	20241024	163500	44257000	13090	13090	13090	13090	0
242	20241024	163400	44257000	13090	13090	13090	13090	284
243	20241024	163300	44257000	13090	13090	13090	13090	0
244	20241024	163200	44257000	13090	13090	13090	13090	0
245	20241024	163100	44257000	13090	13090	13090	13090	0
246	20241024	163000	44257000	13090	13090	13090	13090	0
247	20241024	162900	44257000	13090	13090	13090	13090	0
248	20241024	162800	44257000	13090	13090	13090	13090	0
249	20241024	162700	44257000	13090	13090	13090	13090	0
250	20241024	162600	44257000	13090	13090	13090	13090	0
251	20241024	162500	44257000	13090	13090	13090	13090	0
252	20241024	162400	44257000	13090	13090	13090	13090	0
253	20241024	162300	44257000	13090	13090	13090	13090	0
254	20241024	162200	44257000	13090	13090	13090	13090	0
255	20241024	162100	44257000	13090	13090	13090	13090	0
256	20241024	162000	44257000	13090	13090	13090	13090	0
257	20241024	161900	44257000	13090	13090	13090	13090	0
258	20241024	161800	44257000	13090	13090	13090	13090	0
259	20241024	161700	44257000	13090	13090	13090	13090	0
260	20241024	161600	44257000	13090	13090	13090	13090	0
261	20241024	161500	44257000	13090	13090	13090	13090	0
262	20241024	161400	44257000	13090	13090	13090	13090	0
263	20241024	161300	44257000	13090	13090	13090	13090	0
264	20241024	161200	44257000	13090	13090	13090	13090	0
265	20241024	161100	44257000	13090	13090	13090	13090	0
266	20241024	161000	44257000	13090	13090	13090	13090	0
267	20241024	160900	44257000	13090	13090	13090	13090	0
268	20241024	160800	44257000	13090	13090	13090	13090	0
269	20241024	160700	44257000	13090	13090	13090	13090	0
270	20241024	160600	44257000	13090	13090	13090	13090	0
271	20241024	160500	44257000	13090	13090	13090	13090	0
272	20241024	160400	44257000	13090	13090	13090	13090	284
273	20241024	160300	44257000	13090	13090	13090	13090	0
274	20241024	160200	44257000	13090	13090	13090	13090	0
275	20241024	160100	44257000	13090	13090	13090	13090	0
276	20241024	160000	44257000	13090	13090	13090	13090	0
277	20241024	155900	44257000	13090	13090	13090	13090	0
278	20241024	155800	44257000	13090	13090	13090	13090	0
279	20241024	155700	44257000	13090	13090	13090	13090	0
280	20241024	155600	44257000	13090	13090	13090	13090	0
281	20241024	155500	44257000	13090	13090	13090	13090	0
282	20241024	155400	44257000	13090	13090	13090	13090	0
283	20241024	155300	44257000	13090	13090	13090	13090	0
284	20241024	155200	44257000	13090	13090	13090	13090	0
285	20241024	155100	44257000	13090	13090	13090	13090	0
286	20241024	155000	44257000	13090	13090	13090	13090	0
287	20241024	154900	44257000	13090	13090	13090	13090	0
288	20241024	154800	44257000	13090	13090	13090	13090	0
289	20241024	154700	44257000	13090	13090	13090	13090	0
290	20241024	154600	44257000	13090	13090	13090	13090	0
291	20241024	154500	44257000	13090	13090	13090	13090	0
292	20241024	154400	44257000	13090	13090	13090	13090	0
293	20241024	154300	44257000	13090	13090	13090	13090	0
294	20241024	154200	44257000	13090	13090	13090	13090	0
295	20241024	154100	44257000	13090	13090	13090	13090	0
296	20241024	154000	44257000	13090	13090	13090	13090	0
297	20241024	153900	44257000	13090	13090	13090	13090	0
298	20241024	153800	44257000	13090	13090	13090	13090	0
299	20241024	153700	44257000	13090	13090	13090	13090	0
300	20241024	153600	44257000	13090	13090	13090	13090	0
301	20241024	153500	44257000	13090	13090	13090	13090	0
302	20241024	153400	44257000	13090	13090	13090	13090	284
303	20241024	153300	44257000	13090	13090	13090	13090	0
304	20241024	153200	44257000	13090	13090	13090	13090	0
305	20241024	153100	44257000	13090	13090	13090	13090	0
306	20241024	153000	44257000	13090	13090	13090	13090	284
307	20241024	152900	40539440	13090	13090	13090	13090	0
308	20241024	152800	40539440	13090	13090	13090	13090	0
309	20241024	152700	40539440	13090	13090	13090	13090	0
310	20241024	152600	40539440	13090	13090	13090	13090	0
311	20241024	152500	40539440	13090	13090	13090	13090	0
312	20241024	152400	40539440	13090	13090	13090	13090	0
313	20241024	152300	40539440	13090	13090	13090	13090	0
314	20241024	152200	40539440	13090	13090	13090	13090	0
315	20241024	152100	40539440	13090	13090	13090	13090	0
316	20241024	152000	40539440	13090	13090	13090	13090	0
317	20241024	151900	40539440	13090	13090	13090	13090	3
318	20241024	151800	40500170	13060	13060	13060	13060	0
319	20241024	151700	40500170	13060	13060	13060	13060	44
320	20241024	151600	39925530	13050	13050	13050	13050	4
321	20241024	151500	39873330	13050	13050	13050	13050	54
322	20241024	151400	39168630	13040	13040	13040	13040	68
323	20241024	151300	38281910	13050	13060	13060	13050	2
324	20241024	151200	38255800	13060	13080	13080	13060	115
325	20241024	151100	36753730	13090	13090	13090	13090	0
326	20241024	151000	36753730	13090	13090	13090	13090	0
327	20241024	150900	36753730	13090	13090	13090	13090	0
328	20241024	150800	36753730	13090	13090	13090	13090	0
329	20241024	150700	36753730	13090	13090	13090	13090	10
330	20241024	150600	36622830	13090	13090	13090	13090	305
331	20241024	150500	32630380	13090	13090	13090	13090	0
332	20241024	150400	32630380	13090	13090	13090	13090	0
333	20241024	150300	32630380	13090	13090	13090	13090	1
334	20241024	150200	32617290	13090	13090	13090	13090	9
335	20241024	150100	32499480	13090	13090	13090	13090	0
336	20241024	150000	32499480	13090	13110	13110	13090	3
337	20241024	145900	32460190	13090	13120	13120	13090	186
338	20241024	145800	30022530	13120	13130	13130	13120	155
339	20241024	145700	27988300	13140	13140	13140	13140	0
340	20241024	145600	27988300	13140	13140	13140	13140	0
341	20241024	145500	27988300	13140	13140	13140	13140	1
342	20241024	145400	27975160	13160	13160	13160	13160	0
343	20241024	145300	27975160	13160	13160	13160	13160	0
344	20241024	145200	27975160	13160	13160	13160	13160	0
345	20241024	145100	27975160	13160	13160	13160	13160	0
346	20241024	145000	27975160	13160	13160	13160	13160	38
347	20241024	144900	27475080	13150	13150	13150	13150	2
348	20241024	144800	27448780	13130	13130	13130	13130	0
349	20241024	144700	27448780	13130	13130	13130	13130	0
350	20241024	144600	27448780	13130	13130	13130	13130	0
351	20241024	144500	27448780	13130	13130	13130	13130	0
352	20241024	144400	27448780	13130	13130	13130	13130	10
353	20241024	144300	27317480	13130	13130	13130	13130	5
354	20241024	144200	27251830	13130	13130	13130	13130	1
355	20241024	144100	27238700	13130	13130	13130	13130	1
356	20241024	144000	27225570	13130	13130	13130	13130	16
357	20241024	143900	27015490	13130	13130	13130	13130	0
358	20241024	143800	27015490	13130	13130	13130	13130	0
359	20241024	143700	27015490	13130	13130	13130	13130	0
360	20241024	143600	27015490	13130	13130	13130	13130	0
361	20241024	143500	27015490	13130	13130	13130	13130	1
362	20241024	143400	27002360	13130	13130	13130	13130	0
363	20241024	143300	27002360	13130	13130	13130	13130	0
364	20241024	143200	27002360	13130	13130	13130	13130	0
365	20241024	143100	27002360	13130	13130	13130	13130	0
366	20241024	143000	27002360	13130	13130	13130	13130	0
367	20241024	142900	27002360	13130	13130	13130	13130	5
368	20241024	142800	26936710	13130	13130	13130	13130	0
369	20241024	142700	26936710	13130	13160	13160	13130	119
370	20241024	142600	25372740	13180	13180	13180	13180	0
371	20241024	142500	25372740	13180	13180	13180	13180	0
372	20241024	142400	25372740	13180	13180	13180	13180	0
373	20241024	142300	25372740	13180	13180	13180	13180	5
374	20241024	142200	25306840	13200	13200	13200	13200	0
375	20241024	142100	25306840	13200	13200	13200	13200	12
376	20241024	142000	25148440	13190	13190	13190	13190	0
377	20241024	141900	25148440	13190	13190	13190	13190	0
378	20241024	141800	25148440	13190	13190	13190	13190	0
379	20241024	141700	25148440	13190	13190	13190	13190	0
380	20241024	141600	25148440	13190	13190	13190	13190	0
381	20241024	141500	25148440	13190	13190	13190	13190	0
382	20241024	141400	25148440	13190	13190	13190	13190	0
383	20241024	141300	25148440	13190	13190	13190	13190	0
384	20241024	141200	25148440	13190	13190	13190	13190	0
385	20241024	141100	25148440	13190	13190	13190	13190	0
386	20241024	141000	25148440	13190	13190	13190	13190	0
387	20241024	140900	25148440	13190	13190	13190	13190	1
388	20241024	140800	25135250	13200	13200	13200	13200	0
389	20241024	140700	25135250	13200	13200	13200	13200	1
390	20241024	140600	25122050	13190	13240	13240	13190	205
391	20241024	140500	22415300	13250	13250	13250	13250	0
392	20241024	140400	22415300	13250	13250	13250	13250	0
393	20241024	140300	22415300	13250	13250	13250	13250	0
394	20241024	140200	22415300	13250	13250	13250	13250	0
395	20241024	140100	22415300	13250	13260	13260	13250	145
396	20241024	140000	20493960	13260	13260	13260	13260	0
397	20241024	135900	20493960	13260	13260	13260	13260	0
398	20241024	135800	20493960	13260	13260	13260	13260	0
399	20241024	135700	20493960	13260	13260	13260	13260	0
400	20241024	135600	20493960	13260	13260	13260	13260	0
401	20241024	135500	20493960	13260	13260	13260	13260	0
402	20241024	135400	20493960	13260	13260	13260	13260	0
403	20241024	135300	20493960	13260	13260	13260	13260	70
404	20241024	135200	19565760	13270	13270	13270	13270	0
405	20241024	135100	19565760	13270	13270	13270	13270	0
406	20241024	135000	19565760	13270	13270	13270	13270	0
407	20241024	134900	19565760	13270	13270	13270	13270	0
408	20241024	134800	19565760	13270	13270	13270	13270	0
409	20241024	134700	19565760	13270	13270	13270	13270	1
410	20241024	134600	19552490	13270	13270	13270	13270	0
411	20241024	134500	19552490	13270	13270	13270	13270	0
412	20241024	134400	19552490	13270	13270	13270	13270	50
413	20241024	134300	18888990	13280	13280	13280	13280	0
414	20241024	134200	18888990	13280	13280	13280	13280	0
415	20241024	134100	18888990	13280	13280	13280	13280	0
416	20241024	134000	18888990	13280	13280	13280	13280	3
417	20241024	133900	18849150	13280	13280	13280	13280	0
418	20241024	133800	18849150	13280	13280	13280	13280	0
419	20241024	133700	18849150	13280	13280	13280	13280	0
420	20241024	133600	18849150	13280	13280	13280	13280	0
421	20241024	133500	18849150	13280	13280	13280	13280	37
422	20241024	133400	18357790	13280	13280	13280	13280	0
423	20241024	133300	18357790	13280	13280	13280	13280	0
424	20241024	133200	18357790	13280	13280	13280	13280	0
425	20241024	133100	18357790	13280	13260	13280	13260	9
426	20241024	133000	18238370	13280	13280	13280	13280	0
427	20241024	132900	18238370	13280	13280	13280	13280	2
428	20241024	132800	18211810	13260	13260	13260	13260	18
429	20241024	132700	17973130	13270	13280	13280	13270	13
430	20241024	132600	17800500	13280	13280	13280	13280	0
431	20241024	132500	17800500	13280	13280	13280	13280	0
432	20241024	132400	17800500	13280	13280	13280	13280	0
433	20241024	132300	17800500	13280	13280	13280	13280	0
434	20241024	132200	17800500	13280	13280	13280	13280	0
435	20241024	132100	17800500	13280	13280	13280	13280	0
436	20241024	132000	17800500	13280	13280	13280	13280	0
437	20241024	131900	17800500	13280	13280	13280	13280	0
438	20241024	131800	17800500	13280	13280	13280	13280	0
439	20241024	131700	17800500	13280	13280	13280	13280	0
440	20241024	131600	17800500	13280	13280	13280	13280	1
441	20241024	131500	17787220	13250	13250	13250	13250	0
442	20241024	131400	17787220	13250	13250	13250	13250	0
443	20241024	131300	17787220	13250	13250	13250	13250	0
444	20241024	131200	17787220	13250	13250	13250	13250	0
445	20241024	131100	17787220	13250	13250	13250	13250	0
446	20241024	131000	17787220	13250	13250	13250	13250	0
447	20241024	130900	17787220	13250	13250	13250	13250	0
448	20241024	130800	17787220	13250	13250	13250	13250	0
449	20241024	130700	17787220	13250	13250	13250	13250	0
450	20241024	130600	17787220	13250	13250	13250	13250	0
451	20241024	130500	17787220	13250	13250	13250	13250	0
452	20241024	130400	17787220	13250	13250	13250	13250	0
453	20241024	130300	17787220	13250	13250	13250	13250	0
454	20241024	130200	17787220	13250	13250	13250	13250	0
455	20241024	130100	17787220	13250	13250	13250	13250	0
456	20241024	130000	17787220	13250	13250	13250	13250	0
457	20241024	125900	17787220	13250	13250	13250	13250	0
458	20241024	125800	17787220	13250	13250	13250	13250	0
459	20241024	125700	17787220	13250	13250	13250	13250	0
460	20241024	125600	17787220	13250	13250	13250	13250	0
461	20241024	125500	17787220	13250	13250	13250	13250	0
462	20241024	125400	17787220	13250	13250	13250	13250	0
463	20241024	125300	17787220	13250	13250	13250	13250	0
464	20241024	125200	17787220	13250	13250	13250	13250	0
465	20241024	125100	17787220	13250	13250	13250	13250	0
466	20241024	125000	17787220	13250	13250	13250	13250	0
467	20241024	124900	17787220	13250	13250	13250	13250	0
468	20241024	124800	17787220	13250	13250	13250	13250	0
469	20241024	124700	17787220	13250	13250	13250	13250	0
470	20241024	124600	17787220	13250	13250	13250	13250	0
471	20241024	124500	17787220	13250	13250	13250	13250	0
472	20241024	124400	17787220	13250	13250	13250	13250	0
473	20241024	124300	17787220	13250	13250	13250	13250	0
474	20241024	124200	17787220	13250	13250	13250	13250	0
475	20241024	124100	17787220	13250	13250	13250	13250	0
476	20241024	124000	17787220	13250	13250	13250	13250	0
477	20241024	123900	17787220	13250	13250	13250	13250	0
478	20241024	123800	17787220	13250	13250	13250	13250	0
479	20241024	123700	17787220	13250	13250	13250	13250	0
480	20241024	123600	17787220	13250	13250	13250	13250	0
481	20241024	123500	17787220	13250	13250	13250	13250	0
482	20241024	123400	17787220	13250	13250	13250	13250	0
483	20241024	123300	17787220	13250	13250	13250	13250	0
484	20241024	123200	17787220	13250	13250	13250	13250	0
485	20241024	123100	17787220	13250	13250	13250	13250	0
486	20241024	123000	17787220	13250	13250	13250	13250	0
487	20241024	122900	17787220	13250	13250	13250	13250	0
488	20241024	122800	17787220	13250	13250	13250	13250	0
489	20241024	122700	17787220	13250	13250	13250	13250	0
490	20241024	122600	17787220	13250	13250	13250	13250	0
491	20241024	122500	17787220	13250	13250	13250	13250	0
492	20241024	122400	17787220	13250	13250	13250	13250	0
493	20241024	122300	17787220	13250	13250	13250	13250	0
494	20241024	122200	17787220	13250	13250	13250	13250	0
495	20241024	122100	17787220	13250	13250	13250	13250	0
496	20241024	122000	17787220	13250	13250	13250	13250	0
497	20241024	121900	17787220	13250	13250	13250	13250	0
498	20241024	121800	17787220	13250	13250	13250	13250	0
499	20241024	121700	17787220	13250	13250	13250	13250	0
500	20241024	121600	17787220	13250	13250	13250	13250	0
501	20241024	121500	17787220	13250	13250	13250	13250	0
502	20241024	121400	17787220	13250	13250	13250	13250	0
503	20241024	121300	17787220	13250	13250	13250	13250	0
504	20241024	121200	17787220	13250	13250	13250	13250	0
505	20241024	121100	17787220	13250	13250	13250	13250	0
506	20241024	121000	17787220	13250	13290	13290	13200	334
507	20241024	120900	13364490	13280	13280	13280	13280	0
508	20241024	120800	13364490	13280	13280	13280	13280	0
509	20241024	120700	13364490	13280	13280	13280	13280	0
510	20241024	120600	13364490	13280	13280	13280	13280	0
511	20241024	120500	13364490	13280	13280	13280	13280	0
512	20241024	120400	13364490	13280	13280	13280	13280	0
513	20241024	120300	13364490	13280	13280	13280	13280	0
514	20241024	120200	13364490	13280	13280	13280	13280	0
515	20241024	120100	13364490	13280	13280	13280	13280	0
516	20241024	120000	13364490	13280	13280	13280	13280	0
517	20241024	115900	13364490	13280	13280	13280	13280	0
518	20241024	115800	13364490	13280	13280	13280	13280	0
519	20241024	115700	13364490	13280	13280	13280	13280	0
520	20241024	115600	13364490	13280	13280	13280	13280	0
521	20241024	115500	13364490	13280	13280	13280	13280	1
522	20241024	115400	13351210	13290	13290	13290	13290	0
523	20241024	115300	13351210	13290	13290	13290	13290	1
524	20241024	115200	13337920	13280	13280	13280	13280	0
525	20241024	115100	13337920	13280	13330	13330	13280	415
526	20241024	115000	7824870	13360	13360	13360	13350	107
527	20241024	114900	6395370	13360	13360	13360	13360	0
528	20241024	114800	6395370	13360	13360	13360	13360	0
529	20241024	114700	6395370	13360	13360	13360	13360	0
530	20241024	114600	6395370	13360	13360	13360	13360	0
531	20241024	114500	6395370	13360	13360	13360	13360	0
532	20241024	114400	6395370	13360	13360	13360	13360	0
533	20241024	114300	6395370	13360	13360	13360	13360	0
534	20241024	114200	6395370	13360	13360	13360	13360	0
535	20241024	114100	6395370	13360	13360	13360	13360	0
536	20241024	114000	6395370	13360	13360	13360	13360	0
537	20241024	113900	6395370	13360	13360	13360	13360	17
538	20241024	113800	6168250	13360	13360	13360	13360	0
539	20241024	113700	6168250	13360	13360	13360	13360	0
540	20241024	113600	6168250	13360	13360	13360	13360	0
541	20241024	113500	6168250	13360	13360	13360	13360	0
542	20241024	113400	6168250	13360	13370	13370	13360	27
543	20241024	113300	5807310	13490	13490	13490	13490	0
544	20241024	113200	5807310	13490	13490	13490	13490	0
545	20241024	113100	5807310	13490	13490	13490	13490	0
546	20241024	113000	5807310	13490	13490	13490	13490	0
547	20241024	112900	5807310	13490	13490	13490	13490	0
548	20241024	112800	5807310	13490	13490	13490	13490	0
549	20241024	112700	5807310	13490	13490	13490	13490	0
550	20241024	112600	5807310	13490	13490	13490	13490	0
551	20241024	112500	5807310	13490	13490	13490	13490	0
552	20241024	112400	5807310	13490	13490	13490	13490	0
553	20241024	112300	5807310	13490	13490	13490	13490	0
554	20241024	112200	5807310	13490	13490	13490	13490	0
555	20241024	112100	5807310	13490	13490	13490	13490	0
556	20241024	112000	5807310	13490	13490	13490	13490	0
557	20241024	111900	5807310	13490	13490	13490	13490	0
558	20241024	111800	5807310	13490	13490	13490	13490	0
559	20241024	111700	5807310	13490	13490	13490	13490	0
560	20241024	111600	5807310	13490	13490	13490	13490	1
561	20241024	111500	5793820	13490	13490	13490	13490	0
562	20241024	111400	5793820	13490	13490	13490	13490	0
563	20241024	111300	5793820	13490	13490	13490	13490	0
564	20241024	111200	5793820	13490	13490	13490	13490	0
565	20241024	111100	5793820	13490	13490	13490	13490	0
566	20241024	111000	5793820	13490	13490	13490	13490	5
567	20241024	110900	5726370	13490	13490	13490	13490	0
568	20241024	110800	5726370	13490	13490	13490	13490	0
569	20241024	110700	5726370	13490	13490	13490	13490	0
570	20241024	110600	5726370	13490	13490	13490	13490	0
571	20241024	110500	5726370	13490	13490	13490	13490	0
572	20241024	110400	5726370	13490	13490	13490	13490	1
573	20241024	110300	5712880	13540	13540	13540	13540	0
574	20241024	110200	5712880	13540	13540	13540	13540	1
575	20241024	110100	5699340	13360	13360	13360	13360	0
576	20241024	110000	5699340	13360	13360	13360	13360	0
577	20241024	105900	5699340	13360	13360	13360	13360	0
578	20241024	105800	5699340	13360	13360	13360	13360	0
579	20241024	105700	5699340	13360	13360	13360	13360	0
580	20241024	105600	5699340	13360	13360	13360	13360	0
581	20241024	105500	5699340	13360	13360	13360	13360	0
582	20241024	105400	5699340	13360	13360	13360	13360	0
583	20241024	105300	5699340	13360	13360	13360	13360	0
584	20241024	105200	5699340	13360	13360	13360	13360	0
585	20241024	105100	5699340	13360	13360	13360	13360	0
586	20241024	105000	5699340	13360	13350	13360	13350	30
587	20241024	104900	5298830	13350	13350	13350	13350	0
588	20241024	104800	5298830	13350	13350	13350	13350	21
589	20241024	104700	5018480	13480	13490	13490	13480	2
590	20241024	104600	4991510	13480	13480	13480	13480	0
591	20241024	104500	4991510	13480	13480	13480	13480	0
592	20241024	104400	4991510	13480	13480	13480	13480	0
593	20241024	104300	4991510	13480	13480	13480	13480	0
594	20241024	104200	4991510	13480	13480	13480	13480	0
595	20241024	104100	4991510	13480	13480	13480	13480	1
596	20241024	104000	4978030	13530	13530	13530	13530	0
597	20241024	103900	4978030	13530	13530	13530	13530	0
598	20241024	103800	4978030	13530	13530	13530	13530	0
599	20241024	103700	4978030	13530	13530	13530	13530	0
600	20241024	103600	4978030	13530	13530	13530	13530	100
601	20241024	103500	3625030	13540	13540	13540	13540	0
602	20241024	103400	3625030	13540	13540	13540	13540	0
603	20241024	103300	3625030	13540	13540	13540	13540	0
604	20241024	103200	3625030	13540	13540	13540	13540	0
605	20241024	103100	3625030	13540	13540	13540	13540	0
606	20241024	103000	3625030	13540	13540	13540	13540	0
607	20241024	102900	3625030	13540	13540	13540	13540	0
608	20241024	102800	3625030	13540	13540	13540	13540	0
609	20241024	102700	3625030	13540	13540	13540	13540	79
610	20241024	102600	2555370	13540	13540	13540	13540	0
611	20241024	102500	2555370	13540	13540	13540	13540	0
612	20241024	102400	2555370	13540	13540	13540	13540	0
613	20241024	102300	2555370	13540	13540	13540	13540	0
614	20241024	102200	2555370	13540	13540	13540	13540	0
615	20241024	102100	2555370	13540	13540	13540	13540	0
616	20241024	102000	2555370	13540	13540	13540	13540	0
617	20241024	101900	2555370	13540	13540	13540	13540	0
618	20241024	101800	2555370	13540	13540	13540	13540	0
619	20241024	101700	2555370	13540	13540	13540	13540	6
620	20241024	101600	2474130	13540	13540	13540	13540	9
621	20241024	101500	2352270	13540	13540	13540	13540	0
622	20241024	101400	2352270	13540	13540	13540	13540	0
623	20241024	101300	2352270	13540	13540	13540	13540	0
624	20241024	101200	2352270	13540	13540	13540	13540	0
625	20241024	101100	2352270	13540	13540	13540	13540	0
626	20241024	101000	2352270	13540	13540	13540	13540	0
627	20241024	100900	2352270	13540	13540	13540	13540	0
628	20241024	100800	2352270	13540	13540	13540	13540	0
629	20241024	100700	2352270	13540	13540	13540	13540	20
630	20241024	100600	2081470	13540	13540	13540	13540	0
631	20241024	100500	2081470	13540	13540	13540	13540	0
632	20241024	100400	2081470	13540	13540	13540	13540	0
633	20241024	100300	2081470	13540	13540	13540	13540	0
634	20241024	100200	2081470	13540	13540	13540	13540	0
635	20241024	100100	2081470	13540	13540	13540	13540	0
636	20241024	100000	2081470	13540	13540	13540	13540	0
637	20241024	095900	2081470	13540	13540	13540	13540	0
638	20241024	095800	2081470	13540	13540	13540	13540	0
639	20241024	095700	2081470	13540	13540	13540	13540	0
640	20241024	095600	2081470	13540	13540	13540	13540	0
641	20241024	095500	2081470	13540	13540	13540	13540	0
642	20241024	095400	2081470	13540	13540	13540	13540	0
643	20241024	095300	2081470	13540	13540	13540	13540	0
644	20241024	095200	2081470	13540	13540	13540	13540	0
645	20241024	095100	2081470	13540	13540	13540	13540	0
646	20241024	095000	2081470	13540	13540	13540	13540	0
647	20241024	094900	2081470	13540	13540	13540	13540	0
648	20241024	094800	2081470	13540	13540	13540	13540	0
649	20241024	094700	2081470	13540	13540	13540	13540	0
650	20241024	094600	2081470	13540	13540	13540	13540	0
651	20241024	094500	2081470	13540	13540	13540	13540	5
652	20241024	094400	2013770	13540	13540	13540	13540	0
653	20241024	094300	2013770	13540	13540	13540	13540	10
654	20241024	094200	1878370	13540	13540	13540	13540	0
655	20241024	094100	1878370	13540	13540	13540	13540	1
656	20241024	094000	1864830	13540	13540	13540	13540	0
657	20241024	093900	1864830	13540	13540	13540	13540	5
658	20241024	093800	1797130	13550	13550	13550	13550	0
659	20241024	093700	1797130	13550	13550	13550	13550	0
660	20241024	093600	1797130	13550	13550	13550	13550	0
661	20241024	093500	1797130	13550	13550	13550	13550	0
662	20241024	093400	1797130	13550	13550	13550	13550	0
663	20241024	093300	1797130	13550	13550	13550	13550	0
664	20241024	093200	1797130	13550	13550	13550	13550	0
665	20241024	093100	1797130	13550	13550	13550	13550	0
666	20241024	093000	1797130	13550	13550	13550	13550	0
667	20241024	092900	1797130	13550	13550	13550	13550	3
668	20241024	092800	1756480	13550	13550	13550	13550	0
669	20241024	092700	1756480	13550	13550	13550	13550	0
670	20241024	092600	1756480	13550	13550	13550	13550	0
671	20241024	092500	1756480	13550	13510	13550	13510	10
672	20241024	092400	1621080	13510	13510	13510	13510	2
673	20241024	092300	1594060	13550	13550	13550	13550	0
674	20241024	092200	1594060	13550	13550	13550	13550	0
675	20241024	092100	1594060	13550	13550	13550	13550	0
676	20241024	092000	1594060	13550	13550	13550	13550	0
677	20241024	091900	1594060	13550	13550	13550	13550	0
678	20241024	091800	1594060	13550	13550	13550	13550	0
679	20241024	091700	1594060	13550	13550	13550	13550	0
680	20241024	091600	1594060	13550	13550	13550	13550	0
681	20241024	091500	1594060	13550	13550	13550	13550	0
682	20241024	091400	1594060	13550	13550	13550	13550	5
683	20241024	091300	1526310	13550	13550	13550	13550	2
684	20241024	091200	1499210	13980	13980	13980	13980	0
685	20241024	091100	1499210	13980	13980	13980	13980	0
686	20241024	091000	1499210	13980	13980	13980	13980	0
687	20241024	090900	1499210	13980	13980	13980	13980	0
688	20241024	090800	1499210	13980	13980	13980	13980	0
689	20241024	090700	1499210	13980	13980	13980	13980	0
690	20241024	090600	1499210	13980	13980	13980	13980	0
691	20241024	090500	1499210	13980	13980	13980	13980	0
692	20241024	090400	1499210	13980	13970	13980	13970	6
693	20241024	090300	1415340	14000	14000	14000	14000	0
694	20241024	090200	1415340	14000	14000	14000	14000	0
695	20241024	090100	1415340	14000	13260	14000	13260	16
696	20241024	090000	1192110	14000	13450	14000	13240	88