KissMeData/019440/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190500	72757030	13670	13670	13670	13670	42
3	20241024	190400	72757030	13670	13670	13670	13670	0
4	20241024	190300	72757030	13670	13670	13670	13670	0
5	20241024	190200	72757030	13670	13670	13670	13670	0
6	20241024	190100	72757030	13670	13670	13670	13670	0
7	20241024	190000	72757030	13670	13670	13670	13670	0
8	20241024	185900	72757030	13670	13670	13670	13670	0
9	20241024	185800	72757030	13670	13670	13670	13670	0
10	20241024	185700	72757030	13670	13670	13670	13670	0
11	20241024	185600	72757030	13670	13670	13670	13670	0
12	20241024	185500	72757030	13670	13670	13670	13670	0
13	20241024	185400	72757030	13670	13670	13670	13670	0
14	20241024	185300	72757030	13670	13670	13670	13670	0
15	20241024	185200	72757030	13670	13670	13670	13670	0
16	20241024	185100	72757030	13670	13670	13670	13670	0
17	20241024	185000	72757030	13670	13670	13670	13670	0
18	20241024	184900	72757030	13670	13670	13670	13670	0
19	20241024	184800	72757030	13670	13670	13670	13670	0
20	20241024	184700	72757030	13670	13670	13670	13670	0
21	20241024	184600	72757030	13670	13670	13670	13670	0
22	20241024	184500	72757030	13670	13670	13670	13670	0
23	20241024	184400	72757030	13670	13670	13670	13670	0
24	20241024	184300	72757030	13670	13670	13670	13670	0
25	20241024	184200	72757030	13670	13670	13670	13670	0
26	20241024	184100	72757030	13670	13670	13670	13670	0
27	20241024	184000	72757030	13670	13670	13670	13670	0
28	20241024	183900	72757030	13670	13670	13670	13670	0
29	20241024	183800	72757030	13670	13670	13670	13670	0
30	20241024	183700	72757030	13670	13670	13670	13670	0
31	20241024	183600	72757030	13670	13670	13670	13670	0
32	20241024	183500	72757030	13670	13670	13670	13670	42
33	20241024	183400	72757030	13670	13670	13670	13670	0
34	20241024	183300	72757030	13670	13670	13670	13670	0
35	20241024	183200	72757030	13670	13670	13670	13670	0
36	20241024	183100	72757030	13670	13670	13670	13670	0
37	20241024	183000	72757030	13670	13670	13670	13670	0
38	20241024	182900	72757030	13670	13670	13670	13670	0
39	20241024	182800	72757030	13670	13670	13670	13670	0
40	20241024	182700	72757030	13670	13670	13670	13670	0
41	20241024	182600	72757030	13670	13670	13670	13670	0
42	20241024	182500	72757030	13670	13670	13670	13670	0
43	20241024	182400	72757030	13670	13670	13670	13670	0
44	20241024	182300	72757030	13670	13670	13670	13670	0
45	20241024	182200	72757030	13670	13670	13670	13670	0
46	20241024	182100	72757030	13670	13670	13670	13670	0
47	20241024	182000	72757030	13670	13670	13670	13670	0
48	20241024	181900	72757030	13670	13670	13670	13670	0
49	20241024	181800	72757030	13670	13670	13670	13670	0
50	20241024	181700	72757030	13670	13670	13670	13670	0
51	20241024	181600	72757030	13670	13670	13670	13670	0
52	20241024	181500	72757030	13670	13670	13670	13670	0
53	20241024	181400	72757030	13670	13670	13670	13670	0
54	20241024	181300	72757030	13670	13670	13670	13670	0
55	20241024	181200	72757030	13670	13670	13670	13670	0
56	20241024	181100	72757030	13670	13670	13670	13670	0
57	20241024	181000	72757030	13670	13670	13670	13670	0
58	20241024	180900	72757030	13670	13670	13670	13670	0
59	20241024	180800	72757030	13670	13670	13670	13670	0
60	20241024	180700	72757030	13670	13670	13670	13670	0
61	20241024	180600	72757030	13670	13670	13670	13670	0
62	20241024	180500	72757030	13670	13670	13670	13670	42
63	20241024	180400	72757030	13670	13670	13670	13670	0
64	20241024	180300	72757030	13670	13670	13670	13670	0
65	20241024	180200	72757030	13670	13670	13670	13670	0
66	20241024	180100	72757030	13670	13670	13670	13670	0
67	20241024	180000	72757030	13670	13670	13670	13670	0
68	20241024	175900	72757030	13670	13670	13670	13670	0
69	20241024	175800	72757030	13670	13670	13670	13670	0
70	20241024	175700	72757030	13670	13670	13670	13670	0
71	20241024	175600	72757030	13670	13670	13670	13670	0
72	20241024	175500	72757030	13670	13670	13670	13670	0
73	20241024	175400	72757030	13670	13670	13670	13670	0
74	20241024	175300	72757030	13670	13670	13670	13670	0
75	20241024	175200	72757030	13670	13670	13670	13670	0
76	20241024	175100	72757030	13670	13670	13670	13670	0
77	20241024	175000	72757030	13670	13670	13670	13670	0
78	20241024	174900	72757030	13670	13670	13670	13670	0
79	20241024	174800	72757030	13670	13670	13670	13670	0
80	20241024	174700	72757030	13670	13670	13670	13670	0
81	20241024	174600	72757030	13670	13670	13670	13670	0
82	20241024	174500	72757030	13670	13670	13670	13670	0
83	20241024	174400	72757030	13670	13670	13670	13670	0
84	20241024	174300	72757030	13670	13670	13670	13670	0
85	20241024	174200	72757030	13670	13670	13670	13670	0
86	20241024	174100	72757030	13670	13670	13670	13670	0
87	20241024	174000	72757030	13670	13670	13670	13670	0
88	20241024	173900	72757030	13670	13670	13670	13670	0
89	20241024	173800	72757030	13670	13670	13670	13670	0
90	20241024	173700	72757030	13670	13670	13670	13670	0
91	20241024	173600	72757030	13670	13670	13670	13670	0
92	20241024	173500	72757030	13670	13670	13670	13670	42
93	20241024	173400	72757030	13670	13670	13670	13670	0
94	20241024	173300	72757030	13670	13670	13670	13670	0
95	20241024	173200	72757030	13670	13670	13670	13670	0
96	20241024	173100	72757030	13670	13670	13670	13670	0
97	20241024	173000	72757030	13670	13670	13670	13670	0
98	20241024	172900	72757030	13670	13670	13670	13670	0
99	20241024	172800	72757030	13670	13670	13670	13670	0
100	20241024	172700	72757030	13670	13670	13670	13670	0
101	20241024	172600	72757030	13670	13670	13670	13670	0
102	20241024	172500	72757030	13670	13670	13670	13670	0
103	20241024	172400	72757030	13670	13670	13670	13670	0
104	20241024	172300	72757030	13670	13670	13670	13670	0
105	20241024	172200	72757030	13670	13670	13670	13670	0
106	20241024	172100	72757030	13670	13670	13670	13670	0
107	20241024	172000	72757030	13670	13670	13670	13670	0
108	20241024	171900	72757030	13670	13670	13670	13670	0
109	20241024	171800	72757030	13670	13670	13670	13670	0
110	20241024	171700	72757030	13670	13670	13670	13670	0
111	20241024	171600	72757030	13670	13670	13670	13670	0
112	20241024	171500	72757030	13670	13670	13670	13670	0
113	20241024	171400	72757030	13670	13670	13670	13670	0
114	20241024	171300	72757030	13670	13670	13670	13670	0
115	20241024	171200	72757030	13670	13670	13670	13670	0
116	20241024	171100	72757030	13670	13670	13670	13670	0
117	20241024	171000	72757030	13670	13670	13670	13670	0
118	20241024	170900	72757030	13670	13670	13670	13670	0
119	20241024	170800	72757030	13670	13670	13670	13670	0
120	20241024	170700	72757030	13670	13670	13670	13670	0
121	20241024	170600	72757030	13670	13670	13670	13670	0
122	20241024	170500	72757030	13670	13670	13670	13670	42
123	20241024	170400	72757030	13670	13670	13670	13670	0
124	20241024	170300	72757030	13670	13670	13670	13670	0
125	20241024	170200	72757030	13670	13670	13670	13670	0
126	20241024	170100	72757030	13670	13670	13670	13670	0
127	20241024	170000	72757030	13670	13670	13670	13670	0
128	20241024	165900	72757030	13670	13670	13670	13670	0
129	20241024	165800	72757030	13670	13670	13670	13670	0
130	20241024	165700	72757030	13670	13670	13670	13670	0
131	20241024	165600	72757030	13670	13670	13670	13670	0
132	20241024	165500	72757030	13670	13670	13670	13670	0
133	20241024	165400	72757030	13670	13670	13670	13670	0
134	20241024	165300	72757030	13670	13670	13670	13670	0
135	20241024	165200	72757030	13670	13670	13670	13670	0
136	20241024	165100	72757030	13670	13670	13670	13670	0
137	20241024	165000	72757030	13670	13670	13670	13670	0
138	20241024	164900	72757030	13670	13670	13670	13670	0
139	20241024	164800	72757030	13670	13670	13670	13670	0
140	20241024	164700	72757030	13670	13670	13670	13670	0
141	20241024	164600	72757030	13670	13670	13670	13670	0
142	20241024	164500	72757030	13670	13670	13670	13670	0
143	20241024	164400	72757030	13670	13670	13670	13670	0
144	20241024	164300	72757030	13670	13670	13670	13670	0
145	20241024	164200	72757030	13670	13670	13670	13670	0
146	20241024	164100	72757030	13670	13670	13670	13670	0
147	20241024	164000	72757030	13670	13670	13670	13670	0
148	20241024	163900	72757030	13670	13670	13670	13670	0
149	20241024	163800	72757030	13670	13670	13670	13670	0
150	20241024	163700	72757030	13670	13670	13670	13670	0
151	20241024	163600	72757030	13670	13670	13670	13670	0
152	20241024	163500	72757030	13670	13670	13670	13670	42
153	20241024	163400	72757030	13670	13670	13670	13670	0
154	20241024	163300	72757030	13670	13670	13670	13670	0
155	20241024	163200	72757030	13670	13670	13670	13670	0
156	20241024	163100	72757030	13670	13670	13670	13670	0
157	20241024	163000	72757030	13670	13670	13670	13670	0
158	20241024	162900	72757030	13670	13670	13670	13670	0
159	20241024	162800	72757030	13670	13670	13670	13670	0
160	20241024	162700	72757030	13670	13670	13670	13670	0
161	20241024	162600	72757030	13670	13670	13670	13670	0
162	20241024	162500	72757030	13670	13670	13670	13670	0
163	20241024	162400	72757030	13670	13670	13670	13670	0
164	20241024	162300	72757030	13670	13670	13670	13670	0
165	20241024	162200	72757030	13670	13670	13670	13670	0
166	20241024	162100	72757030	13670	13670	13670	13670	0
167	20241024	162000	72757030	13670	13670	13670	13670	0
168	20241024	161900	72757030	13670	13670	13670	13670	0
169	20241024	161800	72757030	13670	13670	13670	13670	0
170	20241024	161700	72757030	13670	13670	13670	13670	0
171	20241024	161600	72757030	13670	13670	13670	13670	0
172	20241024	161500	72757030	13670	13670	13670	13670	0
173	20241024	161400	72757030	13670	13670	13670	13670	0
174	20241024	161300	72757030	13670	13670	13670	13670	0
175	20241024	161200	72757030	13670	13670	13670	13670	0
176	20241024	161100	72757030	13670	13670	13670	13670	0
177	20241024	161000	72757030	13670	13670	13670	13670	0
178	20241024	160900	72757030	13670	13670	13670	13670	0
179	20241024	160800	72757030	13670	13670	13670	13670	0
180	20241024	160700	72757030	13670	13670	13670	13670	0
181	20241024	160600	72757030	13670	13670	13670	13670	0
182	20241024	160500	72757030	13670	13670	13670	13670	42
183	20241024	160400	72757030	13670	13670	13670	13670	0
184	20241024	160300	72757030	13670	13670	13670	13670	0
185	20241024	160200	72757030	13670	13670	13670	13670	0
186	20241024	160100	72757030	13670	13670	13670	13670	0
187	20241024	160000	72757030	13670	13670	13670	13670	0
188	20241024	155900	72757030	13670	13670	13670	13670	0
189	20241024	155800	72757030	13670	13670	13670	13670	0
190	20241024	155700	72757030	13670	13670	13670	13670	0
191	20241024	155600	72757030	13670	13670	13670	13670	0
192	20241024	155500	72757030	13670	13670	13670	13670	0
193	20241024	155400	72757030	13670	13670	13670	13670	0
194	20241024	155300	72757030	13670	13670	13670	13670	0
195	20241024	155200	72757030	13670	13670	13670	13670	0
196	20241024	155100	72757030	13670	13670	13670	13670	0
197	20241024	155000	72757030	13670	13670	13670	13670	0
198	20241024	154900	72757030	13670	13670	13670	13670	0
199	20241024	154800	72757030	13670	13670	13670	13670	0
200	20241024	154700	72757030	13670	13670	13670	13670	0
201	20241024	154600	72757030	13670	13670	13670	13670	0
202	20241024	154500	72757030	13670	13670	13670	13670	0
203	20241024	154400	72757030	13670	13670	13670	13670	0
204	20241024	154300	72757030	13670	13670	13670	13670	0
205	20241024	154200	72757030	13670	13670	13670	13670	0
206	20241024	154100	72757030	13670	13670	13670	13670	0
207	20241024	154000	72757030	13670	13670	13670	13670	0
208	20241024	153900	72757030	13670	13670	13670	13670	0
209	20241024	153800	72757030	13670	13670	13670	13670	0
210	20241024	153700	72757030	13670	13670	13670	13670	0
211	20241024	153600	72757030	13670	13670	13670	13670	0
212	20241024	153500	72757030	13670	13670	13670	13670	42
213	20241024	153400	72757030	13670	13670	13670	13670	0
214	20241024	153300	72757030	13670	13670	13670	13670	0
215	20241024	153200	72757030	13670	13670	13670	13670	0
216	20241024	153100	72757030	13670	13670	13670	13670	0
217	20241024	153000	72757030	13670	13670	13670	13670	42
218	20241024	152900	72182890	13650	13650	13650	13650	0
219	20241024	152800	72182890	13650	13650	13650	13650	0
220	20241024	152700	72182890	13650	13650	13650	13650	0
221	20241024	152600	72182890	13650	13650	13650	13650	0
222	20241024	152500	72182890	13650	13650	13650	13650	0
223	20241024	152400	72182890	13650	13650	13650	13650	0
224	20241024	152300	72182890	13650	13650	13650	13650	0
225	20241024	152200	72182890	13650	13650	13650	13650	0
226	20241024	152100	72182890	13650	13650	13650	13650	0
227	20241024	152000	72182890	13650	13650	13650	13650	0
228	20241024	151900	72182890	13650	13650	13650	13650	0
229	20241024	151800	72182890	13650	13650	13650	13650	3
230	20241024	151700	72141940	13650	13650	13650	13650	0
231	20241024	151600	72141940	13650	13650	13650	13650	0
232	20241024	151500	72141940	13650	13650	13650	13650	0
233	20241024	151400	72141940	13650	13650	13650	13650	0
234	20241024	151300	72141940	13650	13650	13650	13650	4
235	20241024	151200	72087340	13650	13650	13650	13650	0
236	20241024	151100	72087340	13650	13650	13650	13650	0
237	20241024	151000	72087340	13650	13650	13650	13650	40
238	20241024	150900	71541340	13640	13640	13640	13640	0
239	20241024	150800	71541340	13640	13640	13640	13640	0
240	20241024	150700	71541340	13640	13640	13640	13640	76
241	20241024	150600	70504700	13650	13650	13650	13650	10
242	20241024	150500	70368200	13650	13660	13660	13650	950
243	20241024	150400	57398520	13660	13660	13660	13660	2
244	20241024	150300	57371200	13660	13660	13660	13660	0
245	20241024	150200	57371200	13660	13660	13660	13660	0
246	20241024	150100	57371200	13660	13660	13660	13660	0
247	20241024	150000	57371200	13660	13660	13660	13660	0
248	20241024	145900	57371200	13660	13660	13660	13660	0
249	20241024	145800	57371200	13660	13660	13660	13660	0
250	20241024	145700	57371200	13660	13660	13660	13660	0
251	20241024	145600	57371200	13660	13660	13660	13660	40
252	20241024	145500	56824800	13670	13670	13670	13670	0
253	20241024	145400	56824800	13670	13670	13670	13670	10
254	20241024	145300	56688100	13670	13670	13670	13670	0
255	20241024	145200	56688100	13670	13670	13670	13670	0
256	20241024	145100	56688100	13670	13670	13670	13670	0
257	20241024	145000	56688100	13670	13670	13670	13670	0
258	20241024	144900	56688100	13670	13670	13670	13670	0
259	20241024	144800	56688100	13670	13670	13670	13670	0
260	20241024	144700	56688100	13670	13670	13670	13670	0
261	20241024	144600	56688100	13670	13670	13670	13670	0
262	20241024	144500	56688100	13670	13670	13670	13670	0
263	20241024	144400	56688100	13670	13670	13670	13670	0
264	20241024	144300	56688100	13670	13670	13670	13670	0
265	20241024	144200	56688100	13670	13670	13670	13670	0
266	20241024	144100	56688100	13670	13670	13670	13670	0
267	20241024	144000	56688100	13670	13670	13670	13670	0
268	20241024	143900	56688100	13670	13670	13670	13670	0
269	20241024	143800	56688100	13670	13670	13670	13670	0
270	20241024	143700	56688100	13670	13670	13670	13670	10
271	20241024	143600	56551400	13660	13660	13660	13660	0
272	20241024	143500	56551400	13660	13660	13660	13660	0
273	20241024	143400	56551400	13660	13660	13660	13660	0
274	20241024	143300	56551400	13660	13660	13660	13660	0
275	20241024	143200	56551400	13660	13660	13660	13660	0
276	20241024	143100	56551400	13660	13660	13660	13660	0
277	20241024	143000	56551400	13660	13660	13660	13660	0
278	20241024	142900	56551400	13660	13660	13660	13660	8
279	20241024	142800	56442120	13660	13660	13660	13660	0
280	20241024	142700	56442120	13660	13660	13660	13660	0
281	20241024	142600	56442120	13660	13660	13660	13660	0
282	20241024	142500	56442120	13660	13660	13660	13660	0
283	20241024	142400	56442120	13660	13660	13660	13660	0
284	20241024	142300	56442120	13660	13660	13660	13660	0
285	20241024	142200	56442120	13660	13660	13660	13660	0
286	20241024	142100	56442120	13660	13660	13660	13660	0
287	20241024	142000	56442120	13660	13660	13660	13660	0
288	20241024	141900	56442120	13660	13660	13660	13660	0
289	20241024	141800	56442120	13660	13660	13660	13660	0
290	20241024	141700	56442120	13660	13660	13660	13660	0
291	20241024	141600	56442120	13660	13660	13660	13660	1
292	20241024	141500	56428460	13660	13660	13660	13660	0
293	20241024	141400	56428460	13660	13660	13660	13660	0
294	20241024	141300	56428460	13660	13660	13660	13660	0
295	20241024	141200	56428460	13660	13660	13660	13660	0
296	20241024	141100	56428460	13660	13660	13660	13660	0
297	20241024	141000	56428460	13660	13660	13660	13660	0
298	20241024	140900	56428460	13660	13660	13660	13660	3
299	20241024	140800	56387480	13660	13660	13660	13660	0
300	20241024	140700	56387480	13660	13660	13660	13660	0
301	20241024	140600	56387480	13660	13660	13660	13660	1
302	20241024	140500	56373820	13670	13670	13670	13670	0
303	20241024	140400	56373820	13670	13670	13670	13670	0
304	20241024	140300	56373820	13670	13670	13670	13670	0
305	20241024	140200	56373820	13670	13670	13670	13670	30
306	20241024	140100	55963720	13660	13660	13660	13660	0
307	20241024	140000	55963720	13660	13660	13660	13660	0
308	20241024	135900	55963720	13660	13660	13660	13660	0
309	20241024	135800	55963720	13660	13660	13660	13660	0
310	20241024	135700	55963720	13660	13660	13660	13660	0
311	20241024	135600	55963720	13660	13660	13660	13660	0
312	20241024	135500	55963720	13660	13660	13660	13660	0
313	20241024	135400	55963720	13660	13660	13660	13660	0
314	20241024	135300	55963720	13660	13660	13660	13660	0
315	20241024	135200	55963720	13660	13660	13660	13660	0
316	20241024	135100	55963720	13660	13660	13660	13660	0
317	20241024	135000	55963720	13660	13660	13660	13660	0
318	20241024	134900	55963720	13660	13660	13660	13660	0
319	20241024	134800	55963720	13660	13660	13660	13660	0
320	20241024	134700	55963720	13660	13660	13660	13660	0
321	20241024	134600	55963720	13660	13660	13660	13660	0
322	20241024	134500	55963720	13660	13660	13660	13660	2
323	20241024	134400	55936400	13660	13660	13660	13660	0
324	20241024	134300	55936400	13660	13660	13660	13660	0
325	20241024	134200	55936400	13660	13660	13660	13660	0
326	20241024	134100	55936400	13660	13660	13660	13660	0
327	20241024	134000	55936400	13660	13660	13660	13660	0
328	20241024	133900	55936400	13660	13660	13660	13660	0
329	20241024	133800	55936400	13660	13660	13660	13660	0
330	20241024	133700	55936400	13660	13660	13660	13660	0
331	20241024	133600	55936400	13660	13660	13660	13660	0
332	20241024	133500	55936400	13660	13660	13660	13660	0
333	20241024	133400	55936400	13660	13670	13670	13660	89
334	20241024	133300	54720040	13670	13670	13670	13670	0
335	20241024	133200	54720040	13670	13670	13670	13670	0
336	20241024	133100	54720040	13670	13670	13670	13670	0
337	20241024	133000	54720040	13670	13670	13670	13670	0
338	20241024	132900	54720040	13670	13670	13670	13670	0
339	20241024	132800	54720040	13670	13670	13670	13670	0
340	20241024	132700	54720040	13670	13670	13670	13670	0
341	20241024	132600	54720040	13670	13670	13670	13670	0
342	20241024	132500	54720040	13670	13650	13670	13650	6
343	20241024	132400	54638040	13650	13650	13650	13650	14
344	20241024	132300	54446940	13650	13650	13650	13650	11
345	20241024	132200	54296790	13670	13670	13670	13670	0
346	20241024	132100	54296790	13670	13670	13670	13670	0
347	20241024	132000	54296790	13670	13650	13670	13650	300
348	20241024	131900	50195810	13650	13650	13650	13650	0
349	20241024	131800	50195810	13650	13650	13650	13650	0
350	20241024	131700	50195810	13650	13650	13650	13650	0
351	20241024	131600	50195810	13650	13650	13650	13650	3
352	20241024	131500	50154860	13650	13650	13650	13650	0
353	20241024	131400	50154860	13650	13650	13650	13650	0
354	20241024	131300	50154860	13650	13650	13650	13650	0
355	20241024	131200	50154860	13650	13650	13650	13650	1
356	20241024	131100	50141210	13650	13650	13650	13650	0
357	20241024	131000	50141210	13650	13650	13650	13650	0
358	20241024	130900	50141210	13650	13650	13650	13650	0
359	20241024	130800	50141210	13650	13650	13650	13650	0
360	20241024	130700	50141210	13650	13650	13650	13650	3
361	20241024	130600	50100260	13650	13650	13650	13650	0
362	20241024	130500	50100260	13650	13650	13650	13650	0
363	20241024	130400	50100260	13650	13650	13650	13650	0
364	20241024	130300	50100260	13650	13650	13650	13650	0
365	20241024	130200	50100260	13650	13650	13650	13650	21
366	20241024	130100	49813610	13650	13650	13650	13650	11
367	20241024	130000	49663460	13650	13660	13660	13650	47
368	20241024	125900	49021810	13660	13660	13660	13660	0
369	20241024	125800	49021810	13660	13660	13660	13660	0
370	20241024	125700	49021810	13660	13660	13660	13660	0
371	20241024	125600	49021810	13660	13660	13660	13660	102
372	20241024	125500	47628490	13660	13660	13660	13660	22
373	20241024	125400	47327970	13660	13660	13660	13660	0
374	20241024	125300	47327970	13660	13660	13660	13660	0
375	20241024	125200	47327970	13660	13660	13660	13660	89
376	20241024	125100	46112230	13670	13670	13670	13670	100
377	20241024	125000	44745230	13660	13660	13660	13660	2
378	20241024	124900	44717910	13660	13660	13660	13660	0
379	20241024	124800	44717910	13660	13660	13660	13660	0
380	20241024	124700	44717910	13660	13660	13660	13660	9
381	20241024	124600	44594970	13660	13660	13660	13660	0
382	20241024	124500	44594970	13660	13660	13660	13660	26
383	20241024	124400	44239810	13660	13660	13660	13660	0
384	20241024	124300	44239810	13660	13660	13660	13660	46
385	20241024	124200	43611450	13660	13660	13660	13660	0
386	20241024	124100	43611450	13660	13660	13660	13660	0
387	20241024	124000	43611450	13660	13660	13660	13660	26
388	20241024	123900	43256290	13660	13660	13660	13660	1
389	20241024	123800	43242630	13670	13660	13670	13660	126
390	20241024	123700	41520470	13660	13660	13660	13660	0
391	20241024	123600	41520470	13660	13660	13660	13660	0
392	20241024	123500	41520470	13660	13660	13660	13660	26
393	20241024	123400	41165310	13660	13660	13660	13660	0
394	20241024	123300	41165310	13660	13660	13660	13660	26
395	20241024	123200	40810150	13660	13660	13660	13660	0
396	20241024	123100	40810150	13660	13660	13660	13660	26
397	20241024	123000	40454990	13660	13660	13660	13660	0
398	20241024	122900	40454990	13660	13660	13660	13660	0
399	20241024	122800	40454990	13660	13670	13670	13660	418
400	20241024	122700	34741190	13670	13670	13670	13670	0
401	20241024	122600	34741190	13670	13670	13670	13670	0
402	20241024	122500	34741190	13670	13670	13670	13670	0
403	20241024	122400	34741190	13670	13670	13670	13670	0
404	20241024	122300	34741190	13670	13670	13670	13670	0
405	20241024	122200	34741190	13670	13670	13670	13670	0
406	20241024	122100	34741190	13670	13670	13670	13670	0
407	20241024	122000	34741190	13670	13670	13670	13670	0
408	20241024	121900	34741190	13670	13670	13670	13670	0
409	20241024	121800	34741190	13670	13670	13670	13670	0
410	20241024	121700	34741190	13670	13670	13670	13670	0
411	20241024	121600	34741190	13670	13670	13670	13670	0
412	20241024	121500	34741190	13670	13670	13670	13670	0
413	20241024	121400	34741190	13670	13670	13670	13670	1
414	20241024	121300	34727520	13670	13670	13670	13670	0
415	20241024	121200	34727520	13670	13670	13670	13670	0
416	20241024	121100	34727520	13670	13670	13670	13670	4
417	20241024	121000	34672840	13670	13670	13670	13670	12
418	20241024	120900	34508800	13670	13670	13670	13670	0
419	20241024	120800	34508800	13670	13670	13670	13670	0
420	20241024	120700	34508800	13670	13670	13670	13670	0
421	20241024	120600	34508800	13670	13670	13670	13670	0
422	20241024	120500	34508800	13670	13670	13670	13670	0
423	20241024	120400	34508800	13670	13670	13670	13670	0
424	20241024	120300	34508800	13670	13670	13670	13670	0
425	20241024	120200	34508800	13670	13670	13670	13670	0
426	20241024	120100	34508800	13670	13670	13670	13670	0
427	20241024	120000	34508800	13670	13670	13670	13670	0
428	20241024	115900	34508800	13670	13670	13670	13670	0
429	20241024	115800	34508800	13670	13670	13670	13670	0
430	20241024	115700	34508800	13670	13670	13670	13670	1
431	20241024	115600	34495130	13680	13680	13680	13680	2
432	20241024	115500	34467770	13670	13670	13670	13670	0
433	20241024	115400	34467770	13670	13670	13670	13670	0
434	20241024	115300	34467770	13670	13670	13670	13670	0
435	20241024	115200	34467770	13670	13670	13670	13670	0
436	20241024	115100	34467770	13670	13670	13670	13670	0
437	20241024	115000	34467770	13670	13670	13670	13670	0
438	20241024	114900	34467770	13670	13670	13670	13670	1
439	20241024	114800	34454100	13670	13670	13670	13670	2
440	20241024	114700	34426760	13670	13670	13670	13670	2
441	20241024	114600	34399420	13670	13670	13670	13670	0
442	20241024	114500	34399420	13670	13670	13670	13670	1
443	20241024	114400	34385750	13670	13670	13670	13670	0
444	20241024	114300	34385750	13670	13670	13670	13670	0
445	20241024	114200	34385750	13670	13670	13670	13670	2
446	20241024	114100	34358410	13670	13670	13670	13670	0
447	20241024	114000	34358410	13670	13670	13670	13670	7
448	20241024	113900	34262720	13670	13670	13670	13670	0
449	20241024	113800	34262720	13670	13670	13670	13670	0
450	20241024	113700	34262720	13670	13670	13670	13670	11
451	20241024	113600	34112350	13670	13670	13670	13670	0
452	20241024	113500	34112350	13670	13670	13670	13670	11
453	20241024	113400	33961980	13670	13670	13670	13670	0
454	20241024	113300	33961980	13670	13670	13670	13670	12
455	20241024	113200	33797940	13670	13670	13670	13670	0
456	20241024	113100	33797940	13670	13670	13670	13670	0
457	20241024	113000	33797940	13670	13670	13670	13670	11
458	20241024	112900	33647570	13670	13670	13670	13670	0
459	20241024	112800	33647570	13670	13670	13670	13670	11
460	20241024	112700	33497200	13670	13670	13670	13670	0
461	20241024	112600	33497200	13670	13670	13670	13670	0
462	20241024	112500	33497200	13670	13670	13670	13670	11
463	20241024	112400	33346830	13670	13670	13670	13670	0
464	20241024	112300	33346830	13670	13670	13670	13670	12
465	20241024	112200	33182790	13680	13680	13680	13680	0
466	20241024	112100	33182790	13680	13680	13680	13680	9
467	20241024	112000	33059670	13680	13680	13680	13680	0
468	20241024	111900	33059670	13680	13680	13680	13680	1
469	20241024	111800	33045990	13670	13670	13670	13670	11
470	20241024	111700	32895620	13670	13670	13670	13670	0
471	20241024	111600	32895620	13670	13670	13670	13670	11
472	20241024	111500	32745250	13670	13670	13670	13670	0
473	20241024	111400	32745250	13670	13670	13670	13670	0
474	20241024	111300	32745250	13670	13670	13670	13670	11
475	20241024	111200	32594880	13670	13670	13670	13670	0
476	20241024	111100	32594880	13670	13670	13670	13670	12
477	20241024	111000	32430840	13670	13670	13670	13670	0
478	20241024	110900	32430840	13670	13670	13670	13670	0
479	20241024	110800	32430840	13670	13670	13670	13670	11
480	20241024	110700	32280470	13680	13680	13680	13680	10
481	20241024	110600	32143670	13670	13670	13670	13670	11
482	20241024	110500	31993300	13670	13670	13670	13670	0
483	20241024	110400	31993300	13670	13670	13670	13670	11
484	20241024	110300	31842930	13670	13670	13670	13670	0
485	20241024	110200	31842930	13670	13670	13670	13670	0
486	20241024	110100	31842930	13670	13670	13670	13670	11
487	20241024	110000	31692560	13680	13680	13680	13680	0
488	20241024	105900	31692560	13680	13680	13680	13680	1
489	20241024	105800	31678880	13680	13680	13680	13680	0
490	20241024	105700	31678880	13680	13680	13680	13680	0
491	20241024	105600	31678880	13680	13680	13680	13680	11
492	20241024	105500	31528400	13680	13680	13680	13680	0
493	20241024	105400	31528400	13680	13680	13680	13680	11
494	20241024	105300	31377920	13670	13670	13670	13670	0
495	20241024	105200	31377920	13670	13670	13670	13670	5
496	20241024	105100	31309570	13700	13700	13700	13700	0
497	20241024	105000	31309570	13700	13700	13700	13700	0
498	20241024	104900	31309570	13700	13700	13700	13700	0
499	20241024	104800	31309570	13700	13700	13700	13700	0
500	20241024	104700	31309570	13700	13670	13700	13670	15
501	20241024	104600	31104440	13670	13670	13670	13670	0
502	20241024	104500	31104440	13670	13670	13670	13670	0
503	20241024	104400	31104440	13670	13670	13670	13670	11
504	20241024	104300	30954070	13670	13670	13670	13670	20
505	20241024	104200	30680670	13670	13670	13670	13670	11
506	20241024	104100	30530300	13670	13670	13670	13670	0
507	20241024	104000	30530300	13670	13670	13670	13670	0
508	20241024	103900	30530300	13670	13670	13670	13670	11
509	20241024	103800	30379930	13680	13680	13680	13680	0
510	20241024	103700	30379930	13680	13670	13680	13670	21
511	20241024	103600	30092770	13670	13670	13670	13670	0
512	20241024	103500	30092770	13670	13670	13670	13670	11
513	20241024	103400	29942400	13670	13670	13670	13670	0
514	20241024	103300	29942400	13670	13670	13670	13670	0
515	20241024	103200	29942400	13670	13670	13670	13670	11
516	20241024	103100	29792030	13670	13670	13670	13670	0
517	20241024	103000	29792030	13670	13670	13670	13670	11
518	20241024	102900	29641660	13670	13670	13670	13670	0
519	20241024	102800	29641660	13670	13670	13670	13670	0
520	20241024	102700	29641660	13670	13670	13670	13670	12
521	20241024	102600	29477620	13670	13670	13670	13670	0
522	20241024	102500	29477620	13670	13670	13670	13670	11
523	20241024	102400	29327250	13670	13670	13670	13670	0
524	20241024	102300	29327250	13670	13670	13670	13670	11
525	20241024	102200	29176880	13670	13670	13670	13670	0
526	20241024	102100	29176880	13670	13670	13670	13670	0
527	20241024	102000	29176880	13670	13670	13670	13670	11
528	20241024	101900	29026510	13680	13680	13680	13680	0
529	20241024	101800	29026510	13680	13680	13680	13680	1
530	20241024	101700	29012830	13690	13690	13690	13690	0
531	20241024	101600	29012830	13690	13690	13690	13690	8
532	20241024	101500	28903310	13690	13690	13690	13690	2
533	20241024	101400	28875930	13690	13690	13690	13690	0
534	20241024	101300	28875930	13690	13690	13690	13690	11
535	20241024	101200	28725340	13700	13700	13700	13700	9
536	20241024	101100	28602040	13690	13690	13690	13690	11
537	20241024	101000	28451450	13700	13700	13700	13700	190
538	20241024	100900	25848450	13700	13700	13700	13700	0
539	20241024	100800	25848450	13700	13690	13700	13690	21
540	20241024	100700	25560860	13700	13700	13700	13700	2
541	20241024	100600	25533460	13710	13710	13710	13710	0
542	20241024	100500	25533460	13710	13710	13710	13710	0
543	20241024	100400	25533460	13710	13710	13710	13710	0
544	20241024	100300	25533460	13710	13700	13710	13690	21
545	20241024	100200	25245860	13700	13700	13700	13700	0
546	20241024	100100	25245860	13700	13700	13700	13700	2
547	20241024	100000	25218460	13690	13690	13690	13690	0
548	20241024	095900	25218460	13690	13690	13690	13690	0
549	20241024	095800	25218460	13690	13700	13700	13690	23
550	20241024	095700	24903460	13750	13750	13750	13750	0
551	20241024	095600	24903460	13750	13750	13750	13750	0
552	20241024	095500	24903460	13750	13750	13750	13750	0
553	20241024	095400	24903460	13750	13750	13750	13750	0
554	20241024	095300	24903460	13750	13750	13750	13750	0
555	20241024	095200	24903460	13750	13750	13750	13750	0
556	20241024	095100	24903460	13750	13750	13750	13750	0
557	20241024	095000	24903460	13750	13750	13750	13750	11
558	20241024	094900	24752210	13760	13760	13760	13760	0
559	20241024	094800	24752210	13760	13710	13760	13710	14
560	20241024	094700	24560120	13700	13700	13700	13700	0
561	20241024	094600	24560120	13700	13700	13700	13700	0
562	20241024	094500	24560120	13700	13700	13700	13700	18
563	20241024	094400	24313520	13850	13850	13850	13850	0
564	20241024	094300	24313520	13850	13850	13850	13850	0
565	20241024	094200	24313520	13850	13850	13850	13850	0
566	20241024	094100	24313520	13850	13850	13850	13850	0
567	20241024	094000	24313520	13850	13850	13850	13850	109
568	20241024	093900	22803870	13850	13710	13850	13710	21
569	20241024	093800	22514250	13710	13660	13710	13660	106
570	20241024	093700	21062250	13650	13650	13650	13650	44
571	20241024	093600	20461650	13650	13650	13650	13650	0
572	20241024	093500	20461650	13650	13650	13650	13650	0
573	20241024	093400	20461650	13650	13660	13660	13650	16
574	20241024	093300	20243200	13670	13670	13670	13670	0
575	20241024	093200	20243200	13670	13670	13670	13670	1
576	20241024	093100	20229530	13670	13670	13670	13670	0
577	20241024	093000	20229530	13670	13670	13670	13670	5
578	20241024	092900	20161180	13650	13650	13650	13650	4
579	20241024	092800	20106580	13650	13650	13650	13650	0
580	20241024	092700	20106580	13650	13650	13650	13650	11
581	20241024	092600	19956430	13710	13710	13710	13710	0
582	20241024	092500	19956430	13710	13710	13710	13710	0
583	20241024	092400	19956430	13710	13710	13710	13710	0
584	20241024	092300	19956430	13710	13710	13710	13710	0
585	20241024	092200	19956430	13710	13710	13710	13710	33
586	20241024	092100	19504000	13590	13590	13590	13590	0
587	20241024	092000	19504000	13590	13590	13590	13590	0
588	20241024	091900	19504000	13590	13600	14000	13590	1001
589	20241024	091800	5603860	13610	13610	13610	13610	0
590	20241024	091700	5603860	13610	13610	13610	13610	0
591	20241024	091600	5603860	13610	13610	13610	13610	0
592	20241024	091500	5603860	13610	13610	13610	13610	1
593	20241024	091400	5590250	13620	13620	13620	13620	4
594	20241024	091300	5535770	13620	13620	13620	13620	0
595	20241024	091200	5535770	13620	13620	13620	13620	12
596	20241024	091100	5372330	13630	13630	13630	13630	0
597	20241024	091000	5372330	13630	13630	13630	13630	0
598	20241024	090900	5372330	13630	13630	13630	13630	0
599	20241024	090800	5372330	13630	13630	13630	13630	3
600	20241024	090700	5331440	13640	13640	13640	13640	0
601	20241024	090600	5331440	13640	13640	13640	13640	1
602	20241024	090500	5317800	13640	13640	13640	13640	3
603	20241024	090400	5276880	13640	13640	13640	13640	0
604	20241024	090300	5276880	13640	13640	13640	13640	10
605	20241024	090200	5140480	13650	13650	13650	13650	0
606	20241024	090100	5140480	13650	13640	13650	13640	15
607	20241024	090000	4935840	13560	13560	13560	13560	364