KissMeData/215360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204700	209743050	11980	11980	11980	11980	937
3	20241022	204600	209743050	11980	11980	11980	11980	0
4	20241022	204500	209743050	11980	11980	11980	11980	0
5	20241022	204400	209743050	11980	11980	11980	11980	0
6	20241022	204300	209743050	11980	11980	11980	11980	0
7	20241022	204200	209743050	11980	11980	11980	11980	0
8	20241022	204100	209743050	11980	11980	11980	11980	0
9	20241022	204000	209743050	11980	11980	11980	11980	0
10	20241022	203900	209743050	11980	11980	11980	11980	0
11	20241022	203800	209743050	11980	11980	11980	11980	0
12	20241022	203700	209743050	11980	11980	11980	11980	0
13	20241022	203600	209743050	11980	11980	11980	11980	0
14	20241022	203500	209743050	11980	11980	11980	11980	0
15	20241022	203400	209743050	11980	11980	11980	11980	0
16	20241022	203300	209743050	11980	11980	11980	11980	0
17	20241022	203200	209743050	11980	11980	11980	11980	0
18	20241022	203100	209743050	11980	11980	11980	11980	0
19	20241022	203000	209743050	11980	11980	11980	11980	0
20	20241022	202900	209743050	11980	11980	11980	11980	0
21	20241022	202800	209743050	11980	11980	11980	11980	0
22	20241022	202700	209743050	11980	11980	11980	11980	0
23	20241022	202600	209743050	11980	11980	11980	11980	0
24	20241022	202500	209743050	11980	11980	11980	11980	0
25	20241022	202400	209743050	11980	11980	11980	11980	0
26	20241022	202300	209743050	11980	11980	11980	11980	0
27	20241022	202200	209743050	11980	11980	11980	11980	0
28	20241022	202100	209743050	11980	11980	11980	11980	0
29	20241022	202000	209743050	11980	11980	11980	11980	0
30	20241022	201900	209743050	11980	11980	11980	11980	0
31	20241022	201800	209743050	11980	11980	11980	11980	0
32	20241022	201700	209743050	11980	11980	11980	11980	937
33	20241022	201600	209743050	11980	11980	11980	11980	0
34	20241022	201500	209743050	11980	11980	11980	11980	0
35	20241022	201400	209743050	11980	11980	11980	11980	0
36	20241022	201300	209743050	11980	11980	11980	11980	0
37	20241022	201200	209743050	11980	11980	11980	11980	0
38	20241022	201100	209743050	11980	11980	11980	11980	0
39	20241022	201000	209743050	11980	11980	11980	11980	0
40	20241022	200900	209743050	11980	11980	11980	11980	0
41	20241022	200800	209743050	11980	11980	11980	11980	0
42	20241022	200700	209743050	11980	11980	11980	11980	0
43	20241022	200600	209743050	11980	11980	11980	11980	0
44	20241022	200500	209743050	11980	11980	11980	11980	0
45	20241022	200400	209743050	11980	11980	11980	11980	0
46	20241022	200300	209743050	11980	11980	11980	11980	0
47	20241022	200200	209743050	11980	11980	11980	11980	0
48	20241022	200100	209743050	11980	11980	11980	11980	0
49	20241022	200000	209743050	11980	11980	11980	11980	0
50	20241022	195900	209743050	11980	11980	11980	11980	0
51	20241022	195800	209743050	11980	11980	11980	11980	0
52	20241022	195700	209743050	11980	11980	11980	11980	0
53	20241022	195600	209743050	11980	11980	11980	11980	0
54	20241022	195500	209743050	11980	11980	11980	11980	0
55	20241022	195400	209743050	11980	11980	11980	11980	0
56	20241022	195300	209743050	11980	11980	11980	11980	0
57	20241022	195200	209743050	11980	11980	11980	11980	0
58	20241022	195100	209743050	11980	11980	11980	11980	0
59	20241022	195000	209743050	11980	11980	11980	11980	0
60	20241022	194900	209743050	11980	11980	11980	11980	0
61	20241022	194800	209743050	11980	11980	11980	11980	0
62	20241022	194700	209743050	11980	11980	11980	11980	937
63	20241022	194600	209743050	11980	11980	11980	11980	0
64	20241022	194500	209743050	11980	11980	11980	11980	0
65	20241022	194400	209743050	11980	11980	11980	11980	0
66	20241022	194300	209743050	11980	11980	11980	11980	0
67	20241022	194200	209743050	11980	11980	11980	11980	0
68	20241022	194100	209743050	11980	11980	11980	11980	0
69	20241022	194000	209743050	11980	11980	11980	11980	0
70	20241022	193900	209743050	11980	11980	11980	11980	0
71	20241022	193800	209743050	11980	11980	11980	11980	0
72	20241022	193700	209743050	11980	11980	11980	11980	0
73	20241022	193600	209743050	11980	11980	11980	11980	0
74	20241022	193500	209743050	11980	11980	11980	11980	0
75	20241022	193400	209743050	11980	11980	11980	11980	0
76	20241022	193300	209743050	11980	11980	11980	11980	0
77	20241022	193200	209743050	11980	11980	11980	11980	0
78	20241022	193100	209743050	11980	11980	11980	11980	0
79	20241022	193000	209743050	11980	11980	11980	11980	0
80	20241022	192900	209743050	11980	11980	11980	11980	0
81	20241022	192800	209743050	11980	11980	11980	11980	0
82	20241022	192700	209743050	11980	11980	11980	11980	0
83	20241022	192600	209743050	11980	11980	11980	11980	0
84	20241022	192500	209743050	11980	11980	11980	11980	0
85	20241022	192400	209743050	11980	11980	11980	11980	0
86	20241022	192300	209743050	11980	11980	11980	11980	0
87	20241022	192200	209743050	11980	11980	11980	11980	0
88	20241022	192100	209743050	11980	11980	11980	11980	0
89	20241022	192000	209743050	11980	11980	11980	11980	0
90	20241022	191900	209743050	11980	11980	11980	11980	0
91	20241022	191800	209743050	11980	11980	11980	11980	0
92	20241022	191700	209743050	11980	11980	11980	11980	937
93	20241022	191600	209743050	11980	11980	11980	11980	0
94	20241022	191500	209743050	11980	11980	11980	11980	0
95	20241022	191400	209743050	11980	11980	11980	11980	0
96	20241022	191300	209743050	11980	11980	11980	11980	0
97	20241022	191200	209743050	11980	11980	11980	11980	0
98	20241022	191100	209743050	11980	11980	11980	11980	0
99	20241022	191000	209743050	11980	11980	11980	11980	0
100	20241022	190900	209743050	11980	11980	11980	11980	0
101	20241022	190800	209743050	11980	11980	11980	11980	0
102	20241022	190700	209743050	11980	11980	11980	11980	0
103	20241022	190600	209743050	11980	11980	11980	11980	0
104	20241022	190500	209743050	11980	11980	11980	11980	0
105	20241022	190400	209743050	11980	11980	11980	11980	0
106	20241022	190300	209743050	11980	11980	11980	11980	0
107	20241022	190200	209743050	11980	11980	11980	11980	0
108	20241022	190100	209743050	11980	11980	11980	11980	0
109	20241022	190000	209743050	11980	11980	11980	11980	0
110	20241022	185900	209743050	11980	11980	11980	11980	0
111	20241022	185800	209743050	11980	11980	11980	11980	0
112	20241022	185700	209743050	11980	11980	11980	11980	0
113	20241022	185600	209743050	11980	11980	11980	11980	0
114	20241022	185500	209743050	11980	11980	11980	11980	0
115	20241022	185400	209743050	11980	11980	11980	11980	0
116	20241022	185300	209743050	11980	11980	11980	11980	0
117	20241022	185200	209743050	11980	11980	11980	11980	0
118	20241022	185100	209743050	11980	11980	11980	11980	0
119	20241022	185000	209743050	11980	11980	11980	11980	0
120	20241022	184900	209743050	11980	11980	11980	11980	0
121	20241022	184800	209743050	11980	11980	11980	11980	0
122	20241022	184700	209743050	11980	11980	11980	11980	937
123	20241022	184600	209743050	11980	11980	11980	11980	0
124	20241022	184500	209743050	11980	11980	11980	11980	0
125	20241022	184400	209743050	11980	11980	11980	11980	0
126	20241022	184300	209743050	11980	11980	11980	11980	0
127	20241022	184200	209743050	11980	11980	11980	11980	0
128	20241022	184100	209743050	11980	11980	11980	11980	0
129	20241022	184000	209743050	11980	11980	11980	11980	0
130	20241022	183900	209743050	11980	11980	11980	11980	0
131	20241022	183800	209743050	11980	11980	11980	11980	0
132	20241022	183700	209743050	11980	11980	11980	11980	0
133	20241022	183600	209743050	11980	11980	11980	11980	0
134	20241022	183500	209743050	11980	11980	11980	11980	0
135	20241022	183400	209743050	11980	11980	11980	11980	0
136	20241022	183300	209743050	11980	11980	11980	11980	0
137	20241022	183200	209743050	11980	11980	11980	11980	0
138	20241022	183100	209743050	11980	11980	11980	11980	0
139	20241022	183000	209743050	11980	11980	11980	11980	0
140	20241022	182900	209743050	11980	11980	11980	11980	0
141	20241022	182800	209743050	11980	11980	11980	11980	0
142	20241022	182700	209743050	11980	11980	11980	11980	0
143	20241022	182600	209743050	11980	11980	11980	11980	0
144	20241022	182500	209743050	11980	11980	11980	11980	0
145	20241022	182400	209743050	11980	11980	11980	11980	0
146	20241022	182300	209743050	11980	11980	11980	11980	0
147	20241022	182200	209743050	11980	11980	11980	11980	0
148	20241022	182100	209743050	11980	11980	11980	11980	0
149	20241022	182000	209743050	11980	11980	11980	11980	0
150	20241022	181900	209743050	11980	11980	11980	11980	0
151	20241022	181800	209743050	11980	11980	11980	11980	0
152	20241022	181700	209743050	11980	11980	11980	11980	937
153	20241022	181600	209743050	11980	11980	11980	11980	0
154	20241022	181500	209743050	11980	11980	11980	11980	0
155	20241022	181400	209743050	11980	11980	11980	11980	0
156	20241022	181300	209743050	11980	11980	11980	11980	0
157	20241022	181200	209743050	11980	11980	11980	11980	0
158	20241022	181100	209743050	11980	11980	11980	11980	0
159	20241022	181000	209743050	11980	11980	11980	11980	0
160	20241022	180900	209743050	11980	11980	11980	11980	0
161	20241022	180800	209743050	11980	11980	11980	11980	0
162	20241022	180700	209743050	11980	11980	11980	11980	0
163	20241022	180600	209743050	11980	11980	11980	11980	0
164	20241022	180500	209743050	11980	11980	11980	11980	0
165	20241022	180400	209743050	11980	11980	11980	11980	0
166	20241022	180300	209743050	11980	11980	11980	11980	0
167	20241022	180200	209743050	11980	11980	11980	11980	0
168	20241022	180100	209743050	11980	11980	11980	11980	0
169	20241022	180000	209743050	11980	11980	11980	11980	0
170	20241022	175900	209743050	11980	11980	11980	11980	0
171	20241022	175800	209743050	11980	11980	11980	11980	0
172	20241022	175700	209743050	11980	11980	11980	11980	0
173	20241022	175600	209743050	11980	11980	11980	11980	0
174	20241022	175500	209743050	11980	11980	11980	11980	0
175	20241022	175400	209743050	11980	11980	11980	11980	0
176	20241022	175300	209743050	11980	11980	11980	11980	0
177	20241022	175200	209743050	11980	11980	11980	11980	0
178	20241022	175100	209743050	11980	11980	11980	11980	0
179	20241022	175000	209743050	11980	11980	11980	11980	0
180	20241022	174900	209743050	11980	11980	11980	11980	0
181	20241022	174800	209743050	11980	11980	11980	11980	0
182	20241022	174700	209743050	11980	11980	11980	11980	937
183	20241022	174600	209743050	11980	11980	11980	11980	0
184	20241022	174500	209743050	11980	11980	11980	11980	0
185	20241022	174400	209743050	11980	11980	11980	11980	0
186	20241022	174300	209743050	11980	11980	11980	11980	0
187	20241022	174200	209743050	11980	11980	11980	11980	0
188	20241022	174100	209743050	11980	11980	11980	11980	0
189	20241022	174000	209743050	11980	11980	11980	11980	0
190	20241022	173900	209743050	11980	11980	11980	11980	0
191	20241022	173800	209743050	11980	11980	11980	11980	0
192	20241022	173700	209743050	11980	11980	11980	11980	0
193	20241022	173600	209743050	11980	11980	11980	11980	0
194	20241022	173500	209743050	11980	11980	11980	11980	0
195	20241022	173400	209743050	11980	11980	11980	11980	0
196	20241022	173300	209743050	11980	11980	11980	11980	0
197	20241022	173200	209743050	11980	11980	11980	11980	0
198	20241022	173100	209743050	11980	11980	11980	11980	0
199	20241022	173000	209743050	11980	11980	11980	11980	0
200	20241022	172900	209743050	11980	11980	11980	11980	0
201	20241022	172800	209743050	11980	11980	11980	11980	0
202	20241022	172700	209743050	11980	11980	11980	11980	0
203	20241022	172600	209743050	11980	11980	11980	11980	0
204	20241022	172500	209743050	11980	11980	11980	11980	0
205	20241022	172400	209743050	11980	11980	11980	11980	0
206	20241022	172300	209743050	11980	11980	11980	11980	0
207	20241022	172200	209743050	11980	11980	11980	11980	0
208	20241022	172100	209743050	11980	11980	11980	11980	0
209	20241022	172000	209743050	11980	11980	11980	11980	0
210	20241022	171900	209743050	11980	11980	11980	11980	0
211	20241022	171800	209743050	11980	11980	11980	11980	0
212	20241022	171700	209743050	11980	11980	11980	11980	937
213	20241022	171600	209743050	11980	11980	11980	11980	0
214	20241022	171500	209743050	11980	11980	11980	11980	0
215	20241022	171400	209743050	11980	11980	11980	11980	0
216	20241022	171300	209743050	11980	11980	11980	11980	0
217	20241022	171200	209743050	11980	11980	11980	11980	0
218	20241022	171100	209743050	11980	11980	11980	11980	0
219	20241022	171000	209743050	11980	11980	11980	11980	0
220	20241022	170900	209743050	11980	11980	11980	11980	0
221	20241022	170800	209743050	11980	11980	11980	11980	0
222	20241022	170700	209743050	11980	11980	11980	11980	0
223	20241022	170600	209743050	11980	11980	11980	11980	0
224	20241022	170500	209743050	11980	11980	11980	11980	0
225	20241022	170400	209743050	11980	11980	11980	11980	0
226	20241022	170300	209743050	11980	11980	11980	11980	0
227	20241022	170200	209743050	11980	11980	11980	11980	0
228	20241022	170100	209743050	11980	11980	11980	11980	0
229	20241022	170000	209743050	11980	11980	11980	11980	0
230	20241022	165900	209743050	11980	11980	11980	11980	0
231	20241022	165800	209743050	11980	11980	11980	11980	0
232	20241022	165700	209743050	11980	11980	11980	11980	0
233	20241022	165600	209743050	11980	11980	11980	11980	0
234	20241022	165500	209743050	11980	11980	11980	11980	0
235	20241022	165400	209743050	11980	11980	11980	11980	0
236	20241022	165300	209743050	11980	11980	11980	11980	0
237	20241022	165200	209743050	11980	11980	11980	11980	0
238	20241022	165100	209743050	11980	11980	11980	11980	0
239	20241022	165000	209743050	11980	11980	11980	11980	0
240	20241022	164900	209743050	11980	11980	11980	11980	0
241	20241022	164800	209743050	11980	11980	11980	11980	0
242	20241022	164700	209743050	11980	11980	11980	11980	937
243	20241022	164600	209743050	11980	11980	11980	11980	0
244	20241022	164500	209743050	11980	11980	11980	11980	0
245	20241022	164400	209743050	11980	11980	11980	11980	0
246	20241022	164300	209743050	11980	11980	11980	11980	0
247	20241022	164200	209743050	11980	11980	11980	11980	0
248	20241022	164100	209743050	11980	11980	11980	11980	0
249	20241022	164000	209743050	11980	11980	11980	11980	0
250	20241022	163900	209743050	11980	11980	11980	11980	0
251	20241022	163800	209743050	11980	11980	11980	11980	0
252	20241022	163700	209743050	11980	11980	11980	11980	0
253	20241022	163600	209743050	11980	11980	11980	11980	0
254	20241022	163500	209743050	11980	11980	11980	11980	0
255	20241022	163400	209743050	11980	11980	11980	11980	0
256	20241022	163300	209743050	11980	11980	11980	11980	0
257	20241022	163200	209743050	11980	11980	11980	11980	0
258	20241022	163100	209743050	11980	11980	11980	11980	0
259	20241022	163000	209743050	11980	11980	11980	11980	0
260	20241022	162900	209743050	11980	11980	11980	11980	0
261	20241022	162800	209743050	11980	11980	11980	11980	0
262	20241022	162700	209743050	11980	11980	11980	11980	0
263	20241022	162600	209743050	11980	11980	11980	11980	0
264	20241022	162500	209743050	11980	11980	11980	11980	0
265	20241022	162400	209743050	11980	11980	11980	11980	0
266	20241022	162300	209743050	11980	11980	11980	11980	0
267	20241022	162200	209743050	11980	11980	11980	11980	0
268	20241022	162100	209743050	11980	11980	11980	11980	0
269	20241022	162000	209743050	11980	11980	11980	11980	0
270	20241022	161900	209743050	11980	11980	11980	11980	0
271	20241022	161800	209743050	11980	11980	11980	11980	0
272	20241022	161700	209743050	11980	11980	11980	11980	937
273	20241022	161600	209743050	11980	11980	11980	11980	0
274	20241022	161500	209743050	11980	11980	11980	11980	0
275	20241022	161400	209743050	11980	11980	11980	11980	0
276	20241022	161300	209743050	11980	11980	11980	11980	0
277	20241022	161200	209743050	11980	11980	11980	11980	0
278	20241022	161100	209743050	11980	11980	11980	11980	0
279	20241022	161000	209743050	11980	11980	11980	11980	0
280	20241022	160900	209743050	11980	11980	11980	11980	0
281	20241022	160800	209743050	11980	11980	11980	11980	0
282	20241022	160700	209743050	11980	11980	11980	11980	0
283	20241022	160600	209743050	11980	11980	11980	11980	0
284	20241022	160500	209743050	11980	11980	11980	11980	0
285	20241022	160400	209743050	11980	11980	11980	11980	0
286	20241022	160300	209743050	11980	11980	11980	11980	0
287	20241022	160200	209743050	11980	11980	11980	11980	0
288	20241022	160100	209743050	11980	11980	11980	11980	0
289	20241022	160000	209743050	11980	11980	11980	11980	0
290	20241022	155900	209743050	11980	11980	11980	11980	0
291	20241022	155800	209743050	11980	11980	11980	11980	0
292	20241022	155700	209743050	11980	11980	11980	11980	0
293	20241022	155600	209743050	11980	11980	11980	11980	0
294	20241022	155500	209743050	11980	11980	11980	11980	0
295	20241022	155400	209743050	11980	11980	11980	11980	0
296	20241022	155300	209743050	11980	11980	11980	11980	0
297	20241022	155200	209743050	11980	11980	11980	11980	0
298	20241022	155100	209743050	11980	11980	11980	11980	0
299	20241022	155000	209743050	11980	11980	11980	11980	0
300	20241022	154900	209743050	11980	11980	11980	11980	0
301	20241022	154800	209743050	11980	11980	11980	11980	0
302	20241022	154700	209743050	11980	11980	11980	11980	937
303	20241022	154600	209743050	11980	11980	11980	11980	0
304	20241022	154500	209743050	11980	11980	11980	11980	0
305	20241022	154400	209743050	11980	11980	11980	11980	0
306	20241022	154300	209743050	11980	11980	11980	11980	0
307	20241022	154200	209743050	11980	11980	11980	11980	0
308	20241022	154100	209743050	11980	11980	11980	11980	0
309	20241022	154000	209743050	11980	11980	11980	11980	0
310	20241022	153900	209743050	11980	11980	11980	11980	0
311	20241022	153800	209743050	11980	11980	11980	11980	0
312	20241022	153700	209743050	11980	11980	11980	11980	0
313	20241022	153600	209743050	11980	11980	11980	11980	0
314	20241022	153500	209743050	11980	11980	11980	11980	0
315	20241022	153400	209743050	11980	11980	11980	11980	0
316	20241022	153300	209743050	11980	11980	11980	11980	0
317	20241022	153200	209743050	11980	11980	11980	11980	0
318	20241022	153100	209743050	11980	11980	11980	11980	0
319	20241022	153000	209743050	11980	11980	11980	11980	937
320	20241022	152900	198517790	11820	11820	11820	11820	0
321	20241022	152800	198517790	11820	11820	11820	11820	0
322	20241022	152700	198517790	11820	11820	11820	11820	0
323	20241022	152600	198517790	11820	11820	11820	11820	0
324	20241022	152500	198517790	11820	11820	11820	11820	0
325	20241022	152400	198517790	11820	11820	11820	11820	0
326	20241022	152300	198517790	11820	11820	11820	11820	0
327	20241022	152200	198517790	11820	11820	11820	11820	0
328	20241022	152100	198517790	11820	11820	11820	11820	0
329	20241022	152000	198517790	11820	11820	11820	11820	0
330	20241022	151900	198517790	11820	11820	11820	11820	0
331	20241022	151800	198517790	11820	11820	11820	11820	69
332	20241022	151700	197702210	11820	11820	11820	11820	0
333	20241022	151600	197702210	11820	11820	11820	11820	0
334	20241022	151500	197702210	11820	11820	11840	11820	875
335	20241022	151400	187359510	11820	11820	11820	11820	0
336	20241022	151300	187359510	11820	11820	11820	11820	2
337	20241022	151200	187335870	11820	11820	11820	11820	0
338	20241022	151100	187335870	11820	11820	11820	11810	5
339	20241022	151000	187276780	11900	11900	11900	11900	0
340	20241022	150900	187276780	11900	11900	11900	11900	0
341	20241022	150800	187276780	11900	11900	11900	11900	0
342	20241022	150700	187276780	11900	11830	11900	11830	45
343	20241022	150600	186744350	11830	11830	11830	11830	0
344	20241022	150500	186744350	11830	11830	11830	11830	3
345	20241022	150400	186708860	11830	11830	11830	11830	0
346	20241022	150300	186708860	11830	11830	11830	11830	22
347	20241022	150200	186448600	11830	11830	11830	11830	0
348	20241022	150100	186448600	11830	11820	11830	11820	43
349	20241022	150000	185940140	11820	11820	11820	11820	0
350	20241022	145900	185940140	11820	11820	11820	11820	0
351	20241022	145800	185940140	11820	11820	11820	11820	0
352	20241022	145700	185940140	11820	11820	11820	11820	150
353	20241022	145600	184167140	11810	11820	11820	11810	150
354	20241022	145500	182395630	11870	11830	11870	11820	650
355	20241022	145400	174697740	11820	11830	11830	11820	350
356	20241022	145300	170558920	11830	11830	11830	11830	0
357	20241022	145200	170558920	11830	11830	11830	11830	23
358	20241022	145100	170286830	11830	11830	11830	11830	100
359	20241022	145000	169103830	11860	11860	11860	11860	0
360	20241022	144900	169103830	11860	11860	11860	11860	0
361	20241022	144800	169103830	11860	11860	11860	11860	0
362	20241022	144700	169103830	11860	11830	11860	11830	35
363	20241022	144600	168689630	11850	11840	11850	11840	297
364	20241022	144500	165172920	11850	11850	11850	11850	0
365	20241022	144400	165172920	11850	11850	11850	11850	44
366	20241022	144300	164651520	11850	11850	11850	11850	1
367	20241022	144200	164639670	11850	11850	11850	11850	0
368	20241022	144100	164639670	11850	11850	11850	11850	0
369	20241022	144000	164639670	11850	11850	11850	11850	0
370	20241022	143900	164639670	11850	11850	11850	11850	22
371	20241022	143800	164378970	11850	11850	11850	11850	0
372	20241022	143700	164378970	11850	11850	11850	11850	1
373	20241022	143600	164367120	11840	11840	11840	11840	26
374	20241022	143500	164059280	11840	11840	11840	11840	0
375	20241022	143400	164059280	11840	11840	11840	11840	0
376	20241022	143300	164059280	11840	11840	11840	11840	23
377	20241022	143200	163786960	11840	11840	11840	11840	0
378	20241022	143100	163786960	11840	11850	11850	11840	204
379	20241022	143000	161371390	11850	11850	11850	11850	0
380	20241022	142900	161371390	11850	11850	11850	11850	0
381	20241022	142800	161371390	11850	11840	11850	11840	135
382	20241022	142700	159772930	11850	11850	11850	11850	15
383	20241022	142600	159595180	11850	11850	11850	11850	0
384	20241022	142500	159595180	11850	11850	11850	11850	0
385	20241022	142400	159595180	11850	11850	11850	11850	22
386	20241022	142300	159334480	11850	11850	11850	11850	45
387	20241022	142200	158801230	11850	11850	11850	11850	0
388	20241022	142100	158801230	11850	11850	11850	11850	0
389	20241022	142000	158801230	11850	11850	11850	11850	510
390	20241022	141900	152757730	11850	11860	11860	11850	24
391	20241022	141800	152473300	11860	11860	11860	11860	2
392	20241022	141700	152449580	11850	11850	11850	11850	92
393	20241022	141600	151359380	11860	11860	11860	11860	0
394	20241022	141500	151359380	11860	11860	11860	11860	0
395	20241022	141400	151359380	11860	11860	11860	11860	5
396	20241022	141300	151300080	11860	11860	11860	11860	0
397	20241022	141200	151300080	11860	11860	11860	11860	61
398	20241022	141100	150576620	11860	11850	11860	11850	102
399	20241022	141000	149367900	11860	11860	11860	11860	0
400	20241022	140900	149367900	11860	11860	11860	11860	0
401	20241022	140800	149367900	11860	11860	11860	11860	0
402	20241022	140700	149367900	11860	11860	11860	11850	94
403	20241022	140600	148253960	11860	11860	11860	11860	0
404	20241022	140500	148253960	11860	11860	11860	11860	0
405	20241022	140400	148253960	11860	11860	11860	11860	14
406	20241022	140300	148087920	11860	11860	11860	11860	0
407	20241022	140200	148087920	11860	11860	11860	11860	0
408	20241022	140100	148087920	11860	11860	11860	11860	23
409	20241022	140000	147815140	11860	11860	11860	11860	197
410	20241022	135900	145478720	11860	11860	11860	11860	0
411	20241022	135800	145478720	11860	11860	11860	11860	45
412	20241022	135700	144945020	11860	11860	11860	11860	0
413	20241022	135600	144945020	11860	11860	11860	11860	0
414	20241022	135500	144945020	11860	11860	11860	11860	23
415	20241022	135400	144672240	11870	11870	11870	11870	0
416	20241022	135300	144672240	11870	11870	11870	11870	0
417	20241022	135200	144672240	11870	11860	11870	11860	76
418	20241022	135100	143770870	11860	11860	11860	11860	0
419	20241022	135000	143770870	11860	11860	11860	11860	0
420	20241022	134900	143770870	11860	11860	11860	11860	0
421	20241022	134800	143770870	11860	11870	11870	11860	358
422	20241022	134700	139521620	11870	11870	11870	11870	0
423	20241022	134600	139521620	11870	11870	11870	11870	0
424	20241022	134500	139521620	11870	11870	11870	11870	23
425	20241022	134400	139248610	11920	11870	11920	11870	32
426	20241022	134300	138868690	11920	11920	11920	11920	0
427	20241022	134200	138868690	11920	11920	11920	11920	0
428	20241022	134100	138868690	11920	11920	11920	11920	0
429	20241022	134000	138868690	11920	11920	11920	11920	0
430	20241022	133900	138868690	11920	11920	11920	11920	0
431	20241022	133800	138868690	11920	11910	11920	11910	142
432	20241022	133700	137176060	11920	11920	11920	11920	0
433	20241022	133600	137176060	11920	11870	11920	11870	44
434	20241022	133500	136653690	11930	11930	11930	11930	0
435	20241022	133400	136653690	11930	11930	11930	11930	0
436	20241022	133300	136653690	11930	11930	11930	11930	1
437	20241022	133200	136641760	11870	11880	11880	11870	67
438	20241022	133100	135846440	11910	11910	11910	11910	2
439	20241022	133000	135822620	11880	11880	11880	11880	42
440	20241022	132900	135323660	11880	11880	11880	11880	0
441	20241022	132800	135323660	11880	11880	11880	11880	3
442	20241022	132700	135288020	11880	11870	11880	11870	58
443	20241022	132600	134599540	11880	11880	11880	11880	20
444	20241022	132500	134361940	11880	11880	11880	11880	55
445	20241022	132400	133708540	11880	11880	11880	11880	1
446	20241022	132300	133696660	11870	11870	11870	11870	23
447	20241022	132200	133423650	11880	11870	11880	11870	66
448	20241022	132100	132640220	11870	11870	11870	11870	0
449	20241022	132000	132640220	11870	11870	11870	11870	23
450	20241022	131900	132367210	11880	11880	11880	11880	0
451	20241022	131800	132367210	11880	11880	11880	11880	0
452	20241022	131700	132367210	11880	11880	11880	11880	1
453	20241022	131600	132355330	11900	11900	11900	11900	0
454	20241022	131500	132355330	11900	11900	11900	11900	0
455	20241022	131400	132355330	11900	11900	11900	11900	0
456	20241022	131300	132355330	11900	11900	11900	11900	0
457	20241022	131200	132355330	11900	11900	11900	11900	0
458	20241022	131100	132355330	11900	11900	11900	11900	0
459	20241022	131000	132355330	11900	11900	11900	11900	0
460	20241022	130900	132355330	11900	11900	11900	11900	0
461	20241022	130800	132355330	11900	11900	11900	11900	0
462	20241022	130700	132355330	11900	11900	11900	11900	11
463	20241022	130600	132224430	11900	11900	11900	11900	0
464	20241022	130500	132224430	11900	11900	11900	11900	0
465	20241022	130400	132224430	11900	11900	11900	11900	22
466	20241022	130300	131962630	11900	11900	11900	11900	0
467	20241022	130200	131962630	11900	11900	11900	11900	20
468	20241022	130100	131724630	11900	11900	11900	11900	3
469	20241022	130000	131688930	11900	11900	11900	11900	1
470	20241022	125900	131677030	11890	11890	11890	11890	31
471	20241022	125800	131308440	11890	11890	11890	11890	0
472	20241022	125700	131308440	11890	11890	11890	11890	2
473	20241022	125600	131284660	11870	11870	11870	11870	74
474	20241022	125500	130406280	11870	11870	11870	11870	0
475	20241022	125400	130406280	11870	11870	11870	11870	23
476	20241022	125300	130133270	11860	11860	11860	11860	0
477	20241022	125200	130133270	11860	11860	11860	11860	0
478	20241022	125100	130133270	11860	11860	11860	11860	45
479	20241022	125000	129599570	11860	11860	11860	11860	0
480	20241022	124900	129599570	11860	11860	11860	11860	0
481	20241022	124800	129599570	11860	11860	11860	11860	45
482	20241022	124700	129065870	11860	11860	11860	11860	0
483	20241022	124600	129065870	11860	11860	11860	11860	0
484	20241022	124500	129065870	11860	11860	11860	11860	46
485	20241022	124400	128520310	11850	11850	11850	11850	0
486	20241022	124300	128520310	11850	11850	11850	11850	0
487	20241022	124200	128520310	11850	11850	11850	11850	23
488	20241022	124100	128247760	11890	11850	11890	11850	65
489	20241022	124000	127477390	11890	11890	11890	11890	7
490	20241022	123900	127394160	11890	11890	11890	11890	0
491	20241022	123800	127394160	11890	11850	11890	11850	61
492	20241022	123700	126671230	11890	11890	11890	11890	0
493	20241022	123600	126671230	11890	11890	11890	11890	0
494	20241022	123500	126671230	11890	11890	11890	11890	0
495	20241022	123400	126671230	11890	11890	11890	11890	0
496	20241022	123300	126671230	11890	11890	11890	11890	0
497	20241022	123200	126671230	11890	11890	11890	11890	0
498	20241022	123100	126671230	11890	11880	11890	11880	40
499	20241022	123000	126195980	11880	11880	11880	11880	17
500	20241022	122900	125994020	11880	11880	11880	11880	0
501	20241022	122800	125994020	11880	11850	11880	11850	41
502	20241022	122700	125508140	11850	11850	11850	11850	0
503	20241022	122600	125508140	11850	11850	11850	11850	22
504	20241022	122500	125247440	11850	11850	11850	11850	0
505	20241022	122400	125247440	11850	11850	11850	11850	0
506	20241022	122300	125247440	11850	11850	11850	11850	23
507	20241022	122200	124974890	11850	11850	11850	11850	0
508	20241022	122100	124974890	11850	11850	11850	11850	0
509	20241022	122000	124974890	11850	11850	11850	11850	23
510	20241022	121900	124702340	11850	11840	11850	11840	35
511	20241022	121800	124287710	11840	11840	11840	11840	0
512	20241022	121700	124287710	11840	11840	11840	11840	0
513	20241022	121600	124287710	11840	11840	11840	11840	43
514	20241022	121500	123778590	11840	11840	11840	11840	41
515	20241022	121400	123293150	11840	11840	11840	11840	0
516	20241022	121300	123293150	11840	11840	11840	11840	4
517	20241022	121200	123245790	11840	11840	11840	11840	0
518	20241022	121100	123245790	11840	11840	11840	11840	0
519	20241022	121000	123245790	11840	11840	11840	11840	19
520	20241022	120900	123020830	11850	11850	11850	11850	0
521	20241022	120800	123020830	11850	11850	11850	11850	0
522	20241022	120700	123020830	11850	11850	11850	11850	4
523	20241022	120600	122973430	11850	11850	11850	11850	0
524	20241022	120500	122973430	11850	11850	11850	11850	0
525	20241022	120400	122973430	11850	11850	11850	11850	0
526	20241022	120300	122973430	11850	11850	11850	11850	0
527	20241022	120200	122973430	11850	11850	11850	11850	0
528	20241022	120100	122973430	11850	11850	11850	11850	0
529	20241022	120000	122973430	11850	11850	11850	11850	0
530	20241022	115900	122973430	11850	11850	11850	11850	0
531	20241022	115800	122973430	11850	11830	11850	11830	147
532	20241022	115700	121231860	11830	11830	11830	11830	136
533	20241022	115600	119622980	11840	11840	11840	11840	1
534	20241022	115500	119611140	11840	11840	11840	11840	16
535	20241022	115400	119421700	11830	11840	11840	11830	43
536	20241022	115300	118912810	11840	11840	11840	11840	0
537	20241022	115200	118912810	11840	11840	11840	11840	0
538	20241022	115100	118912810	11840	11840	11840	11840	0
539	20241022	115000	118912810	11840	11840	11840	11840	5
540	20241022	114900	118853610	11840	11840	11840	11840	0
541	20241022	114800	118853610	11840	11840	11840	11840	2
542	20241022	114700	118829930	11840	11840	11840	11840	0
543	20241022	114600	118829930	11840	11840	11840	11840	0
544	20241022	114500	118829930	11840	11850	11850	11840	23
545	20241022	114400	118557410	11840	11840	11840	11840	0
546	20241022	114300	118557410	11840	11840	11840	11840	0
547	20241022	114200	118557410	11840	11840	11840	11840	23
548	20241022	114100	118285090	11840	11840	11840	11840	0
549	20241022	114000	118285090	11840	11840	11840	11840	22
550	20241022	113900	118024610	11840	11840	11840	11840	0
551	20241022	113800	118024610	11840	11850	11850	11840	700
552	20241022	113700	109730020	11880	11880	11880	11880	2
553	20241022	113600	109706260	11880	11880	11880	11880	0
554	20241022	113500	109706260	11880	11880	11880	11880	0
555	20241022	113400	109706260	11880	11880	11880	11880	0
556	20241022	113300	109706260	11880	11880	11880	11880	1
557	20241022	113200	109694380	11850	11850	11850	11850	46
558	20241022	113100	109149280	11850	11850	11850	11850	0
559	20241022	113000	109149280	11850	11850	11850	11850	0
560	20241022	112900	109149280	11850	11850	11850	11850	46
561	20241022	112800	108604180	11850	11850	11850	11850	0
562	20241022	112700	108604180	11850	11850	11850	11850	0
563	20241022	112600	108604180	11850	11850	11850	11850	45
564	20241022	112500	108070930	11850	11850	11850	11850	56
565	20241022	112400	107407330	11850	11850	11850	11850	0
566	20241022	112300	107407330	11850	11850	11850	11850	22
567	20241022	112200	107146630	11880	11880	11880	11880	1
568	20241022	112100	107134750	11850	11850	11850	11850	30
569	20241022	112000	106779250	11880	11880	11880	11880	0
570	20241022	111900	106779250	11880	11880	11880	11880	0
571	20241022	111800	106779250	11880	11880	11880	11880	0
572	20241022	111700	106779250	11880	11880	11880	11880	0
573	20241022	111600	106779250	11880	11880	11880	11880	30
574	20241022	111500	106422850	11880	11880	11880	11880	3
575	20241022	111400	106387210	11880	11880	11880	11880	3
576	20241022	111300	106351570	11880	11880	11880	11880	0
577	20241022	111200	106351570	11880	11880	11880	11880	0
578	20241022	111100	106351570	11880	11880	11880	11880	3
579	20241022	111000	106315930	11850	11850	11850	11850	33
580	20241022	110900	105924880	11850	11850	11850	11850	0
581	20241022	110800	105924880	11850	11860	11860	11850	353
582	20241022	110700	101739760	11870	11870	11870	11870	23
583	20241022	110600	101466750	11870	11870	11870	11870	0
584	20241022	110500	101466750	11870	11870	11870	11870	0
585	20241022	110400	101466750	11870	11870	11870	11870	22
586	20241022	110300	101205610	11870	11870	11870	11870	0
587	20241022	110200	101205610	11870	11870	11870	11870	100
588	20241022	110100	100018610	11870	11870	11870	11870	123
589	20241022	110000	98558600	11860	11860	11860	11860	24
590	20241022	105900	98273960	11860	11860	11860	11860	412
591	20241022	105800	93387640	11860	11870	11870	11860	862
592	20241022	105700	83157650	11870	11870	11870	11870	23
593	20241022	105600	82884640	11870	11870	11870	11870	0
594	20241022	105500	82884640	11870	11870	11870	11870	0
595	20241022	105400	82884640	11870	11870	11870	11870	23
596	20241022	105300	82611630	11870	11870	11870	11870	0
597	20241022	105200	82611630	11870	11870	11870	11870	0
598	20241022	105100	82611630	11870	11870	11870	11870	22
599	20241022	105000	82350490	11870	11870	11870	11870	0
600	20241022	104900	82350490	11870	11870	11870	11870	0
601	20241022	104800	82350490	11870	11880	11880	11870	23
602	20241022	104700	82077280	11870	11870	11870	11870	0
603	20241022	104600	82077280	11870	11870	11870	11870	0
604	20241022	104500	82077280	11870	11870	11870	11870	23
605	20241022	104400	81804270	11870	11870	11870	11870	0
606	20241022	104300	81804270	11870	11870	11870	11870	279
607	20241022	104200	78492540	11860	11860	11860	11860	505
608	20241022	104100	72503240	11870	11870	11870	11870	0
609	20241022	104000	72503240	11870	11870	11870	11870	0
610	20241022	103900	72503240	11870	11870	11870	11870	0
611	20241022	103800	72503240	11870	11870	11870	11870	0
612	20241022	103700	72503240	11870	11870	11870	11870	0
613	20241022	103600	72503240	11870	11870	11870	11870	0
614	20241022	103500	72503240	11870	11870	11870	11870	201
615	20241022	103400	70117370	11870	11870	11870	11870	0
616	20241022	103300	70117370	11870	11870	11870	11870	0
617	20241022	103200	70117370	11870	11870	11870	11870	30
618	20241022	103100	69761270	11870	11870	11870	11870	0
619	20241022	103000	69761270	11870	11870	11870	11870	0
620	20241022	102900	69761270	11870	11870	11870	11870	0
621	20241022	102800	69761270	11870	11870	11870	11870	0
622	20241022	102700	69761270	11870	11870	11870	11870	0
623	20241022	102600	69761270	11870	11870	11870	11870	0
624	20241022	102500	69761270	11870	11870	11870	11870	200
625	20241022	102400	67387270	11850	11850	11850	11850	10
626	20241022	102300	67268770	11850	11850	11850	11850	0
627	20241022	102200	67268770	11850	11870	11870	11850	1099
628	20241022	102100	54237100	11870	11870	11870	11870	0
629	20241022	102000	54237100	11870	11870	11870	11870	0
630	20241022	101900	54237100	11870	11870	11870	11870	46
631	20241022	101800	53691080	11870	11870	11870	11870	0
632	20241022	101700	53691080	11870	11870	11870	11870	0
633	20241022	101600	53691080	11870	11870	11870	11870	43
634	20241022	101500	53180670	11870	11870	11870	11870	0
635	20241022	101400	53180670	11870	11880	11880	11870	70
636	20241022	101300	52349120	11880	11880	11880	11880	0
637	20241022	101200	52349120	11880	11880	11880	11880	0
638	20241022	101100	52349120	11880	11880	11880	11880	0
639	20241022	101000	52349120	11880	11880	11880	11880	100
640	20241022	100900	51161120	11940	11900	11940	11900	300
641	20241022	100800	47589040	11880	11880	11880	11880	0
642	20241022	100700	47589040	11880	11880	11880	11880	84
643	20241022	100600	46591120	11870	11870	11870	11870	0
644	20241022	100500	46591120	11870	11870	11870	11870	73
645	20241022	100400	45724610	11870	11870	11870	11870	0
646	20241022	100300	45724610	11870	11870	11870	11870	22
647	20241022	100200	45463470	11870	11870	11870	11870	0
648	20241022	100100	45463470	11870	11870	11870	11870	0
649	20241022	100000	45463470	11870	11870	11870	11870	0
650	20241022	095900	45463470	11870	11870	11870	11870	0
651	20241022	095800	45463470	11870	11870	11870	11870	1
652	20241022	095700	45451600	11870	11870	11870	11870	23
653	20241022	095600	45178590	11870	11870	11870	11870	0
654	20241022	095500	45178590	11870	11870	11870	11870	0
655	20241022	095400	45178590	11870	11870	11870	11870	0
656	20241022	095300	45178590	11870	11870	11870	11870	303
657	20241022	095200	41581980	11870	11900	11900	11870	933
658	20241022	095100	30489120	11900	11900	11900	11900	0
659	20241022	095000	30489120	11900	11900	11900	11900	0
660	20241022	094900	30489120	11900	11910	11910	11900	329
661	20241022	094800	26571330	11930	11930	11930	11930	0
662	20241022	094700	26571330	11930	11930	11930	11930	3
663	20241022	094600	26535540	11910	11910	11910	11910	3
664	20241022	094500	26499810	11930	11930	11950	11910	486
665	20241022	094400	20705750	11930	11930	11930	11930	0
666	20241022	094300	20705750	11930	11930	11930	11930	0
667	20241022	094200	20705750	11930	11960	11960	11930	406
668	20241022	094100	15862010	11940	11940	11940	11940	0
669	20241022	094000	15862010	11940	11940	11940	11940	0
670	20241022	093900	15862010	11940	11940	11940	11940	0
671	20241022	093800	15862010	11940	11940	11940	11940	0
672	20241022	093700	15862010	11940	11950	11950	11940	550
673	20241022	093600	9294890	11960	11960	11960	11960	100
674	20241022	093500	8098890	11950	11950	11950	11950	0
675	20241022	093400	8098890	11950	11950	11950	11950	0
676	20241022	093300	8098890	11950	11950	11950	11950	0
677	20241022	093200	8098890	11950	11950	11950	11950	0
678	20241022	093100	8098890	11950	11950	11950	11950	1
679	20241022	093000	8086940	11940	11940	11940	11940	2
680	20241022	092900	8063060	11950	11950	11950	11950	1
681	20241022	092800	8051110	11950	11950	11950	11950	43
682	20241022	092700	7537260	11950	11950	11950	11950	1
683	20241022	092600	7525310	11950	11950	11950	11950	0
684	20241022	092500	7525310	11950	11950	11950	11950	0
685	20241022	092400	7525310	11950	11950	11950	11950	0
686	20241022	092300	7525310	11950	11950	11950	11950	8
687	20241022	092200	7429710	11940	11940	11940	11940	84
688	20241022	092100	6426750	11940	11950	11970	11940	18
689	20241022	092000	6211650	11950	11950	11950	11950	51
690	20241022	091900	5602200	11970	11970	11970	11970	0
691	20241022	091800	5602200	11970	11970	11970	11970	0
692	20241022	091700	5602200	11970	11970	11970	11970	0
693	20241022	091600	5602200	11970	11970	11970	11970	37
694	20241022	091500	5159310	11970	11970	11970	11970	0
695	20241022	091400	5159310	11970	11970	11970	11970	0
696	20241022	091300	5159310	11970	11970	11970	11970	0
697	20241022	091200	5159310	11970	11970	11970	11970	0
698	20241022	091100	5159310	11970	11970	11970	11970	0
699	20241022	091000	5159310	11970	11970	11970	11970	63
700	20241022	090900	4405200	11940	11940	11940	11940	0
701	20241022	090800	4405200	11940	11950	11950	11940	266
702	20241022	090700	1227760	11920	11920	11920	11920	0
703	20241022	090600	1227760	11920	11920	11920	11920	0
704	20241022	090500	1227760	11920	11920	11920	11920	0
705	20241022	090400	1227760	11920	11920	11920	11920	0
706	20241022	090300	1227760	11920	11920	11920	11920	0
707	20241022	090200	1227760	11920	11920	11920	11920	0
708	20241022	090100	1227760	11920	11920	11920	11920	0
709	20241022	090000	1227760	11920	11920	11920	11920	103