KissMeData/036220/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192000	220349110	12670	12670	12670	12670	137
3	20241024	191900	220349110	12670	12670	12670	12670	0
4	20241024	191800	220349110	12670	12670	12670	12670	0
5	20241024	191700	220349110	12670	12670	12670	12670	0
6	20241024	191600	220349110	12670	12670	12670	12670	0
7	20241024	191500	220349110	12670	12670	12670	12670	0
8	20241024	191400	220349110	12670	12670	12670	12670	0
9	20241024	191300	220349110	12670	12670	12670	12670	0
10	20241024	191200	220349110	12670	12670	12670	12670	0
11	20241024	191100	220349110	12670	12670	12670	12670	0
12	20241024	191000	220349110	12670	12670	12670	12670	0
13	20241024	190900	220349110	12670	12670	12670	12670	0
14	20241024	190800	220349110	12670	12670	12670	12670	0
15	20241024	190700	220349110	12670	12670	12670	12670	0
16	20241024	190600	220349110	12670	12670	12670	12670	0
17	20241024	190500	220349110	12670	12670	12670	12670	0
18	20241024	190400	220349110	12670	12670	12670	12670	0
19	20241024	190300	220349110	12670	12670	12670	12670	0
20	20241024	190200	220349110	12670	12670	12670	12670	0
21	20241024	190100	220349110	12670	12670	12670	12670	0
22	20241024	190000	220349110	12670	12670	12670	12670	0
23	20241024	185900	220349110	12670	12670	12670	12670	0
24	20241024	185800	220349110	12670	12670	12670	12670	0
25	20241024	185700	220349110	12670	12670	12670	12670	0
26	20241024	185600	220349110	12670	12670	12670	12670	0
27	20241024	185500	220349110	12670	12670	12670	12670	0
28	20241024	185400	220349110	12670	12670	12670	12670	0
29	20241024	185300	220349110	12670	12670	12670	12670	0
30	20241024	185200	220349110	12670	12670	12670	12670	0
31	20241024	185100	220349110	12670	12670	12670	12670	0
32	20241024	185000	220349110	12670	12670	12670	12670	137
33	20241024	184900	220349110	12670	12670	12670	12670	0
34	20241024	184800	220349110	12670	12670	12670	12670	0
35	20241024	184700	220349110	12670	12670	12670	12670	0
36	20241024	184600	220349110	12670	12670	12670	12670	0
37	20241024	184500	220349110	12670	12670	12670	12670	0
38	20241024	184400	220349110	12670	12670	12670	12670	0
39	20241024	184300	220349110	12670	12670	12670	12670	0
40	20241024	184200	220349110	12670	12670	12670	12670	0
41	20241024	184100	220349110	12670	12670	12670	12670	0
42	20241024	184000	220349110	12670	12670	12670	12670	0
43	20241024	183900	220349110	12670	12670	12670	12670	0
44	20241024	183800	220349110	12670	12670	12670	12670	0
45	20241024	183700	220349110	12670	12670	12670	12670	0
46	20241024	183600	220349110	12670	12670	12670	12670	0
47	20241024	183500	220349110	12670	12670	12670	12670	0
48	20241024	183400	220349110	12670	12670	12670	12670	0
49	20241024	183300	220349110	12670	12670	12670	12670	0
50	20241024	183200	220349110	12670	12670	12670	12670	0
51	20241024	183100	220349110	12670	12670	12670	12670	0
52	20241024	183000	220349110	12670	12670	12670	12670	0
53	20241024	182900	220349110	12670	12670	12670	12670	0
54	20241024	182800	220349110	12670	12670	12670	12670	0
55	20241024	182700	220349110	12670	12670	12670	12670	0
56	20241024	182600	220349110	12670	12670	12670	12670	0
57	20241024	182500	220349110	12670	12670	12670	12670	0
58	20241024	182400	220349110	12670	12670	12670	12670	0
59	20241024	182300	220349110	12670	12670	12670	12670	0
60	20241024	182200	220349110	12670	12670	12670	12670	0
61	20241024	182100	220349110	12670	12670	12670	12670	0
62	20241024	182000	220349110	12670	12670	12670	12670	137
63	20241024	181900	220349110	12670	12670	12670	12670	0
64	20241024	181800	220349110	12670	12670	12670	12670	0
65	20241024	181700	220349110	12670	12670	12670	12670	0
66	20241024	181600	220349110	12670	12670	12670	12670	0
67	20241024	181500	220349110	12670	12670	12670	12670	0
68	20241024	181400	220349110	12670	12670	12670	12670	0
69	20241024	181300	220349110	12670	12670	12670	12670	0
70	20241024	181200	220349110	12670	12670	12670	12670	0
71	20241024	181100	220349110	12670	12670	12670	12670	0
72	20241024	181000	220349110	12670	12670	12670	12670	0
73	20241024	180900	220349110	12670	12670	12670	12670	0
74	20241024	180800	220349110	12670	12670	12670	12670	0
75	20241024	180700	220349110	12670	12670	12670	12670	0
76	20241024	180600	220349110	12670	12670	12670	12670	0
77	20241024	180500	220349110	12670	12670	12670	12670	0
78	20241024	180400	220349110	12670	12670	12670	12670	0
79	20241024	180300	220349110	12670	12670	12670	12670	0
80	20241024	180200	220349110	12670	12670	12670	12670	0
81	20241024	180100	220349110	12670	12670	12670	12670	0
82	20241024	180000	220349110	12670	12670	12670	12670	0
83	20241024	175900	220349110	12670	12670	12670	12670	0
84	20241024	175800	220349110	12670	12670	12670	12670	0
85	20241024	175700	220349110	12670	12670	12670	12670	0
86	20241024	175600	220349110	12670	12670	12670	12670	0
87	20241024	175500	220349110	12670	12670	12670	12670	0
88	20241024	175400	220349110	12670	12670	12670	12670	0
89	20241024	175300	220349110	12670	12670	12670	12670	0
90	20241024	175200	220349110	12670	12670	12670	12670	0
91	20241024	175100	220349110	12670	12670	12670	12670	0
92	20241024	175000	220349110	12670	12670	12670	12670	137
93	20241024	174900	220349110	12670	12670	12670	12670	0
94	20241024	174800	220349110	12670	12670	12670	12670	0
95	20241024	174700	220349110	12670	12670	12670	12670	0
96	20241024	174600	220349110	12670	12670	12670	12670	0
97	20241024	174500	220349110	12670	12670	12670	12670	0
98	20241024	174400	220349110	12670	12670	12670	12670	0
99	20241024	174300	220349110	12670	12670	12670	12670	0
100	20241024	174200	220349110	12670	12670	12670	12670	0
101	20241024	174100	220349110	12670	12670	12670	12670	0
102	20241024	174000	220349110	12670	12670	12670	12670	0
103	20241024	173900	220349110	12670	12670	12670	12670	0
104	20241024	173800	220349110	12670	12670	12670	12670	0
105	20241024	173700	220349110	12670	12670	12670	12670	0
106	20241024	173600	220349110	12670	12670	12670	12670	0
107	20241024	173500	220349110	12670	12670	12670	12670	0
108	20241024	173400	220349110	12670	12670	12670	12670	0
109	20241024	173300	220349110	12670	12670	12670	12670	0
110	20241024	173200	220349110	12670	12670	12670	12670	0
111	20241024	173100	220349110	12670	12670	12670	12670	0
112	20241024	173000	220349110	12670	12670	12670	12670	0
113	20241024	172900	220349110	12670	12670	12670	12670	0
114	20241024	172800	220349110	12670	12670	12670	12670	0
115	20241024	172700	220349110	12670	12670	12670	12670	0
116	20241024	172600	220349110	12670	12670	12670	12670	0
117	20241024	172500	220349110	12670	12670	12670	12670	0
118	20241024	172400	220349110	12670	12670	12670	12670	0
119	20241024	172300	220349110	12670	12670	12670	12670	0
120	20241024	172200	220349110	12670	12670	12670	12670	0
121	20241024	172100	220349110	12670	12670	12670	12670	0
122	20241024	172000	220349110	12670	12670	12670	12670	137
123	20241024	171900	220349110	12670	12670	12670	12670	0
124	20241024	171800	220349110	12670	12670	12670	12670	0
125	20241024	171700	220349110	12670	12670	12670	12670	0
126	20241024	171600	220349110	12670	12670	12670	12670	0
127	20241024	171500	220349110	12670	12670	12670	12670	0
128	20241024	171400	220349110	12670	12670	12670	12670	0
129	20241024	171300	220349110	12670	12670	12670	12670	0
130	20241024	171200	220349110	12670	12670	12670	12670	0
131	20241024	171100	220349110	12670	12670	12670	12670	0
132	20241024	171000	220349110	12670	12670	12670	12670	0
133	20241024	170900	220349110	12670	12670	12670	12670	0
134	20241024	170800	220349110	12670	12670	12670	12670	0
135	20241024	170700	220349110	12670	12670	12670	12670	0
136	20241024	170600	220349110	12670	12670	12670	12670	0
137	20241024	170500	220349110	12670	12670	12670	12670	0
138	20241024	170400	220349110	12670	12670	12670	12670	0
139	20241024	170300	220349110	12670	12670	12670	12670	0
140	20241024	170200	220349110	12670	12670	12670	12670	0
141	20241024	170100	220349110	12670	12670	12670	12670	0
142	20241024	170000	220349110	12670	12670	12670	12670	0
143	20241024	165900	220349110	12670	12670	12670	12670	0
144	20241024	165800	220349110	12670	12670	12670	12670	0
145	20241024	165700	220349110	12670	12670	12670	12670	0
146	20241024	165600	220349110	12670	12670	12670	12670	0
147	20241024	165500	220349110	12670	12670	12670	12670	0
148	20241024	165400	220349110	12670	12670	12670	12670	0
149	20241024	165300	220349110	12670	12670	12670	12670	0
150	20241024	165200	220349110	12670	12670	12670	12670	0
151	20241024	165100	220349110	12670	12670	12670	12670	0
152	20241024	165000	220349110	12670	12670	12670	12670	137
153	20241024	164900	220349110	12670	12670	12670	12670	0
154	20241024	164800	220349110	12670	12670	12670	12670	0
155	20241024	164700	220349110	12670	12670	12670	12670	0
156	20241024	164600	220349110	12670	12670	12670	12670	0
157	20241024	164500	220349110	12670	12670	12670	12670	0
158	20241024	164400	220349110	12670	12670	12670	12670	0
159	20241024	164300	220349110	12670	12670	12670	12670	0
160	20241024	164200	220349110	12670	12670	12670	12670	0
161	20241024	164100	220349110	12670	12670	12670	12670	0
162	20241024	164000	220349110	12670	12670	12670	12670	0
163	20241024	163900	220349110	12670	12670	12670	12670	0
164	20241024	163800	220349110	12670	12670	12670	12670	0
165	20241024	163700	220349110	12670	12670	12670	12670	0
166	20241024	163600	220349110	12670	12670	12670	12670	0
167	20241024	163500	220349110	12670	12670	12670	12670	0
168	20241024	163400	220349110	12670	12670	12670	12670	0
169	20241024	163300	220349110	12670	12670	12670	12670	0
170	20241024	163200	220349110	12670	12670	12670	12670	0
171	20241024	163100	220349110	12670	12670	12670	12670	0
172	20241024	163000	220349110	12670	12670	12670	12670	0
173	20241024	162900	220349110	12670	12670	12670	12670	0
174	20241024	162800	220349110	12670	12670	12670	12670	0
175	20241024	162700	220349110	12670	12670	12670	12670	0
176	20241024	162600	220349110	12670	12670	12670	12670	0
177	20241024	162500	220349110	12670	12670	12670	12670	0
178	20241024	162400	220349110	12670	12670	12670	12670	0
179	20241024	162300	220349110	12670	12670	12670	12670	0
180	20241024	162200	220349110	12670	12670	12670	12670	0
181	20241024	162100	220349110	12670	12670	12670	12670	0
182	20241024	162000	220349110	12670	12670	12670	12670	137
183	20241024	161900	220349110	12670	12670	12670	12670	0
184	20241024	161800	220349110	12670	12670	12670	12670	0
185	20241024	161700	220349110	12670	12670	12670	12670	0
186	20241024	161600	220349110	12670	12670	12670	12670	0
187	20241024	161500	220349110	12670	12670	12670	12670	0
188	20241024	161400	220349110	12670	12670	12670	12670	0
189	20241024	161300	220349110	12670	12670	12670	12670	0
190	20241024	161200	220349110	12670	12670	12670	12670	0
191	20241024	161100	220349110	12670	12670	12670	12670	0
192	20241024	161000	220349110	12670	12670	12670	12670	0
193	20241024	160900	220349110	12670	12670	12670	12670	0
194	20241024	160800	220349110	12670	12670	12670	12670	0
195	20241024	160700	220349110	12670	12670	12670	12670	0
196	20241024	160600	220349110	12670	12670	12670	12670	0
197	20241024	160500	220349110	12670	12670	12670	12670	0
198	20241024	160400	220349110	12670	12670	12670	12670	0
199	20241024	160300	220349110	12670	12670	12670	12670	0
200	20241024	160200	220349110	12670	12670	12670	12670	0
201	20241024	160100	220349110	12670	12670	12670	12670	0
202	20241024	160000	220349110	12670	12670	12670	12670	0
203	20241024	155900	220349110	12670	12670	12670	12670	0
204	20241024	155800	220349110	12670	12670	12670	12670	0
205	20241024	155700	220349110	12670	12670	12670	12670	0
206	20241024	155600	220349110	12670	12670	12670	12670	0
207	20241024	155500	220349110	12670	12670	12670	12670	0
208	20241024	155400	220349110	12670	12670	12670	12670	0
209	20241024	155300	220349110	12670	12670	12670	12670	0
210	20241024	155200	220349110	12670	12670	12670	12670	0
211	20241024	155100	220349110	12670	12670	12670	12670	0
212	20241024	155000	220349110	12670	12670	12670	12670	137
213	20241024	154900	220349110	12670	12670	12670	12670	0
214	20241024	154800	220349110	12670	12670	12670	12670	0
215	20241024	154700	220349110	12670	12670	12670	12670	0
216	20241024	154600	220349110	12670	12670	12670	12670	0
217	20241024	154500	220349110	12670	12670	12670	12670	0
218	20241024	154400	220349110	12670	12670	12670	12670	0
219	20241024	154300	220349110	12670	12670	12670	12670	0
220	20241024	154200	220349110	12670	12670	12670	12670	0
221	20241024	154100	220349110	12670	12670	12670	12670	0
222	20241024	154000	220349110	12670	12670	12670	12670	0
223	20241024	153900	220349110	12670	12670	12670	12670	0
224	20241024	153800	220349110	12670	12670	12670	12670	0
225	20241024	153700	220349110	12670	12670	12670	12670	0
226	20241024	153600	220349110	12670	12670	12670	12670	0
227	20241024	153500	220349110	12670	12670	12670	12670	0
228	20241024	153400	220349110	12670	12670	12670	12670	0
229	20241024	153300	220349110	12670	12670	12670	12670	0
230	20241024	153200	220349110	12670	12670	12670	12670	0
231	20241024	153100	220349110	12670	12670	12670	12670	0
232	20241024	153000	220349110	12670	12670	12670	12670	137
233	20241024	152900	218613320	12670	12670	12670	12670	0
234	20241024	152800	218613320	12670	12670	12670	12670	0
235	20241024	152700	218613320	12670	12670	12670	12670	0
236	20241024	152600	218613320	12670	12670	12670	12670	0
237	20241024	152500	218613320	12670	12670	12670	12670	0
238	20241024	152400	218613320	12670	12670	12670	12670	0
239	20241024	152300	218613320	12670	12670	12670	12670	0
240	20241024	152200	218613320	12670	12670	12670	12670	0
241	20241024	152100	218613320	12670	12670	12670	12670	0
242	20241024	152000	218613320	12670	12670	12670	12670	0
243	20241024	151900	218613320	12670	12670	12670	12670	0
244	20241024	151800	218613320	12670	12670	12670	12670	45
245	20241024	151700	218043170	12670	12670	12670	12670	43
246	20241024	151600	217498360	12670	12670	12670	12670	15
247	20241024	151500	217308310	12610	12610	12610	12610	0
248	20241024	151400	217308310	12610	12620	12620	12610	5
249	20241024	151300	217245250	12670	12670	12670	12670	2
250	20241024	151200	217219910	12620	12630	12630	12620	3
251	20241024	151100	217182040	12620	12620	12620	12620	0
252	20241024	151000	217182040	12620	12620	12620	12620	1
253	20241024	150900	217169420	12660	12660	12660	12660	0
254	20241024	150800	217169420	12660	12610	12660	12610	523
255	20241024	150700	210549440	12620	12620	12620	12620	87
256	20241024	150600	209451500	12640	12640	12640	12640	1
257	20241024	150500	209438860	12660	12660	12660	12660	0
258	20241024	150400	209438860	12660	12660	12660	12660	0
259	20241024	150300	209438860	12660	12660	12660	12660	1
260	20241024	150200	209426200	12660	12660	12660	12660	0
261	20241024	150100	209426200	12660	12660	12660	12660	0
262	20241024	150000	209426200	12660	12660	12660	12660	1
263	20241024	145900	209413540	12640	12640	12640	12640	10
264	20241024	145800	209287140	12640	12640	12640	12640	0
265	20241024	145700	209287140	12640	12640	12640	12640	1
266	20241024	145600	209274500	12610	12610	12610	12610	58
267	20241024	145500	208543120	12610	12620	12620	12610	32
268	20241024	145400	208139470	12620	12620	12620	12620	150
269	20241024	145300	206246470	12630	12630	12630	12630	0
270	20241024	145200	206246470	12630	12630	12630	12630	5
271	20241024	145100	206183320	12640	12640	12640	12640	0
272	20241024	145000	206183320	12640	12640	12640	12640	1
273	20241024	144900	206170680	12640	12640	12640	12640	0
274	20241024	144800	206170680	12640	12640	12640	12640	0
275	20241024	144700	206170680	12640	12640	12640	12640	0
276	20241024	144600	206170680	12640	12640	12640	12640	1
277	20241024	144500	206158040	12640	12640	12640	12640	0
278	20241024	144400	206158040	12640	12640	12640	12640	0
279	20241024	144300	206158040	12640	12640	12640	12640	9
280	20241024	144200	206044280	12640	12640	12640	12640	0
281	20241024	144100	206044280	12640	12640	12640	12640	1
282	20241024	144000	206031640	12620	12620	12620	12620	0
283	20241024	143900	206031640	12620	12620	12620	12620	0
284	20241024	143800	206031640	12620	12620	12620	12620	0
285	20241024	143700	206031640	12620	12620	12620	12620	31
286	20241024	143600	205640420	12620	12620	12620	12620	6
287	20241024	143500	205564700	12620	12630	12630	12620	1691
288	20241024	143400	184223780	12640	12640	12640	12640	0
289	20241024	143300	184223780	12640	12640	12640	12640	0
290	20241024	143200	184223780	12640	12640	12640	12640	47
291	20241024	143100	183629700	12640	12630	12640	12620	107
292	20241024	143000	182279280	12660	12660	12660	12660	0
293	20241024	142900	182279280	12660	12660	12660	12660	0
294	20241024	142800	182279280	12660	12660	12660	12660	0
295	20241024	142700	182279280	12660	12660	12660	12660	0
296	20241024	142600	182279280	12660	12660	12660	12660	2
297	20241024	142500	182253960	12630	12630	12630	12630	0
298	20241024	142400	182253960	12630	12630	12630	12630	0
299	20241024	142300	182253960	12630	12630	12630	12630	2
300	20241024	142200	182228700	12630	12630	12630	12630	0
301	20241024	142100	182228700	12630	12630	12630	12630	0
302	20241024	142000	182228700	12630	12630	12630	12630	0
303	20241024	141900	182228700	12630	12630	12630	12630	899
304	20241024	141800	170874330	12660	12660	12660	12660	0
305	20241024	141700	170874330	12660	12660	12660	12660	500
306	20241024	141600	164544330	12630	12630	12630	12630	300
307	20241024	141500	160755330	12630	12630	12630	12630	0
308	20241024	141400	160755330	12630	12630	12630	12630	300
309	20241024	141300	156966330	12630	12640	12640	12630	150
310	20241024	141200	155070350	12640	12640	12640	12640	761
311	20241024	141100	145451310	12640	12640	12640	12640	0
312	20241024	141000	145451310	12640	12640	12640	12640	20
313	20241024	140900	145198510	12640	12640	12640	12640	60
314	20241024	140800	144440110	12650	12640	12650	12640	190
315	20241024	140700	142037610	12650	12650	12650	12650	0
316	20241024	140600	142037610	12650	12670	12670	12650	461
317	20241024	140500	136205940	12650	12640	12650	12640	253
318	20241024	140400	133005890	12650	12650	12650	12650	0
319	20241024	140300	133005890	12650	12650	12650	12650	0
320	20241024	140200	133005890	12650	12650	12650	12650	0
321	20241024	140100	133005890	12650	12650	12650	12650	1
322	20241024	140000	132993240	12650	12650	12650	12650	0
323	20241024	135900	132993240	12650	12650	12650	12650	0
324	20241024	135800	132993240	12650	12650	12650	12650	0
325	20241024	135700	132993240	12650	12650	12650	12650	0
326	20241024	135600	132993240	12650	12650	12650	12650	0
327	20241024	135500	132993240	12650	12650	12650	12650	0
328	20241024	135400	132993240	12650	12650	12650	12650	0
329	20241024	135300	132993240	12650	12650	12650	12650	0
330	20241024	135200	132993240	12650	12650	12650	12650	0
331	20241024	135100	132993240	12650	12650	12650	12650	16
332	20241024	135000	132790840	12650	12650	12650	12650	0
333	20241024	134900	132790840	12650	12660	12660	12650	60
334	20241024	134800	132031830	12670	12670	12670	12670	0
335	20241024	134700	132031830	12670	12670	12670	12670	1
336	20241024	134600	132019160	12670	12670	12670	12670	0
337	20241024	134500	132019160	12670	12670	12670	12670	1
338	20241024	134400	132006490	12680	12680	12680	12680	0
339	20241024	134300	132006490	12680	12680	12680	12680	1
340	20241024	134200	131993810	12690	12690	12690	12690	0
341	20241024	134100	131993810	12690	12690	12690	12690	0
342	20241024	134000	131993810	12690	12690	12690	12690	5
343	20241024	133900	131930360	12650	12640	12650	12640	201
344	20241024	133800	129387720	12620	12620	12620	12620	0
345	20241024	133700	129387720	12620	12620	12620	12620	0
346	20241024	133600	129387720	12620	12620	12620	12620	0
347	20241024	133500	129387720	12620	12620	12620	12620	0
348	20241024	133400	129387720	12620	12620	12620	12620	40
349	20241024	133300	128882920	12620	12620	12620	12620	0
350	20241024	133200	128882920	12620	12620	12620	12620	522
351	20241024	133100	122295280	12600	12600	12600	12600	0
352	20241024	133000	122295280	12600	12600	12600	12600	0
353	20241024	132900	122295280	12600	12600	12600	12600	0
354	20241024	132800	122295280	12600	12590	12600	12590	555
355	20241024	132700	115307040	12580	12580	12580	12580	19
356	20241024	132600	115068020	12590	12590	12590	12590	0
357	20241024	132500	115068020	12590	12590	12590	12590	0
358	20241024	132400	115068020	12590	12590	12590	12590	1
359	20241024	132300	115055430	12590	12590	12590	12590	23
360	20241024	132200	114765860	12590	12590	12590	12590	0
361	20241024	132100	114765860	12590	12590	12590	12590	0
362	20241024	132000	114765860	12590	12590	12590	12590	0
363	20241024	131900	114765860	12590	12590	12590	12590	0
364	20241024	131800	114765860	12590	12590	12590	12590	0
365	20241024	131700	114765860	12590	12590	12590	12590	0
366	20241024	131600	114765860	12590	12590	12590	12590	10
367	20241024	131500	114639960	12590	12590	12590	12590	11
368	20241024	131400	114501470	12580	12580	12580	12580	0
369	20241024	131300	114501470	12580	12580	12580	12580	1
370	20241024	131200	114488890	12600	12600	12600	12600	0
371	20241024	131100	114488890	12600	12600	12600	12580	72
372	20241024	131000	113582710	12600	12600	12600	12600	0
373	20241024	130900	113582710	12600	12600	12600	12600	0
374	20241024	130800	113582710	12600	12600	12600	12600	0
375	20241024	130700	113582710	12600	12600	12600	12600	4
376	20241024	130600	113532310	12590	12590	12590	12590	11
377	20241024	130500	113393820	12590	12590	12590	12590	0
378	20241024	130400	113393820	12590	12590	12590	12590	0
379	20241024	130300	113393820	12590	12590	12590	12590	0
380	20241024	130200	113393820	12590	12590	12590	12590	219
381	20241024	130100	110636610	12620	12610	12620	12590	688
382	20241024	130000	101965480	12620	12620	12620	12620	0
383	20241024	125900	101965480	12620	12640	12640	12620	1642
384	20241024	125800	81221600	12640	12640	12640	12640	0
385	20241024	125700	81221600	12640	12640	12640	12640	0
386	20241024	125600	81221600	12640	12640	12640	12640	0
387	20241024	125500	81221600	12640	12640	12640	12640	18
388	20241024	125400	80994080	12640	12640	12640	12640	0
389	20241024	125300	80994080	12640	12640	12640	12640	0
390	20241024	125200	80994080	12640	12640	12640	12640	0
391	20241024	125100	80994080	12640	12640	12640	12640	0
392	20241024	125000	80994080	12640	12640	12640	12640	0
393	20241024	124900	80994080	12640	12640	12640	12640	0
394	20241024	124800	80994080	12640	12640	12640	12640	0
395	20241024	124700	80994080	12640	12640	12640	12640	250
396	20241024	124600	77834080	12640	12640	12640	12640	0
397	20241024	124500	77834080	12640	12640	12640	12640	0
398	20241024	124400	77834080	12640	12640	12640	12640	0
399	20241024	124300	77834080	12640	12640	12640	12640	0
400	20241024	124200	77834080	12640	12640	12640	12640	0
401	20241024	124100	77834080	12640	12640	12640	12640	0
402	20241024	124000	77834080	12640	12640	12640	12640	0
403	20241024	123900	77834080	12640	12640	12640	12640	0
404	20241024	123800	77834080	12640	12640	12640	12640	0
405	20241024	123700	77834080	12640	12640	12640	12640	0
406	20241024	123600	77834080	12640	12640	12640	12640	0
407	20241024	123500	77834080	12640	12640	12640	12640	0
408	20241024	123400	77834080	12640	12640	12640	12640	0
409	20241024	123300	77834080	12640	12640	12640	12640	0
410	20241024	123200	77834080	12640	12640	12640	12640	0
411	20241024	123100	77834080	12640	12640	12640	12640	10
412	20241024	123000	77707680	12640	12640	12640	12640	0
413	20241024	122900	77707680	12640	12640	12640	12640	0
414	20241024	122800	77707680	12640	12640	12640	12640	20
415	20241024	122700	77454880	12640	12650	12650	12640	300
416	20241024	122600	73662840	12690	12690	12690	12690	0
417	20241024	122500	73662840	12690	12690	12690	12690	16
418	20241024	122400	73459800	12690	12690	12690	12690	0
419	20241024	122300	73459800	12690	12690	12690	12690	0
420	20241024	122200	73459800	12690	12690	12690	12690	0
421	20241024	122100	73459800	12690	12690	12690	12690	0
422	20241024	122000	73459800	12690	12690	12690	12690	0
423	20241024	121900	73459800	12690	12690	12690	12690	1
424	20241024	121800	73447110	12690	12690	12690	12690	1
425	20241024	121700	73434420	12640	12640	12640	12640	0
426	20241024	121600	73434420	12640	12640	12640	12640	428
427	20241024	121500	68024500	12690	12690	12690	12690	0
428	20241024	121400	68024500	12690	12690	12690	12690	0
429	20241024	121300	68024500	12690	12690	12690	12690	0
430	20241024	121200	68024500	12690	12690	12690	12690	3
431	20241024	121100	67986430	12690	12690	12690	12690	0
432	20241024	121000	67986430	12690	12690	12690	12690	2
433	20241024	120900	67961050	12640	12640	12640	12640	0
434	20241024	120800	67961050	12640	12640	12640	12640	0
435	20241024	120700	67961050	12640	12640	12640	12640	0
436	20241024	120600	67961050	12640	12640	12640	12640	0
437	20241024	120500	67961050	12640	12640	12640	12640	0
438	20241024	120400	67961050	12640	12640	12640	12640	0
439	20241024	120300	67961050	12640	12640	12640	12640	0
440	20241024	120200	67961050	12640	12640	12640	12640	0
441	20241024	120100	67961050	12640	12640	12640	12640	1
442	20241024	120000	67948410	12640	12640	12640	12640	0
443	20241024	115900	67948410	12640	12640	12640	12640	1
444	20241024	115800	67935770	12640	12640	12640	12640	0
445	20241024	115700	67935770	12640	12640	12640	12640	46
446	20241024	115600	67354330	12640	12640	12640	12640	0
447	20241024	115500	67354330	12640	12640	12640	12640	0
448	20241024	115400	67354330	12640	12640	12640	12640	50
449	20241024	115300	66722330	12640	12640	12640	12640	40
450	20241024	115200	66216730	12640	12640	12640	12640	51
451	20241024	115100	65572090	12690	12690	12690	12690	0
452	20241024	115000	65572090	12690	12690	12690	12690	0
453	20241024	114900	65572090	12690	12690	12690	12690	0
454	20241024	114800	65572090	12690	12690	12690	12690	0
455	20241024	114700	65572090	12690	12690	12690	12690	0
456	20241024	114600	65572090	12690	12690	12690	12690	0
457	20241024	114500	65572090	12690	12690	12690	12690	0
458	20241024	114400	65572090	12690	12690	12690	12690	0
459	20241024	114300	65572090	12690	12690	12690	12690	0
460	20241024	114200	65572090	12690	12690	12690	12690	0
461	20241024	114100	65572090	12690	12690	12690	12690	1
462	20241024	114000	65559400	12640	12640	12640	12640	0
463	20241024	113900	65559400	12640	12640	12640	12640	841
464	20241024	113800	54929160	12640	12640	12640	12640	120
465	20241024	113700	53412360	12640	12640	12640	12640	0
466	20241024	113600	53412360	12640	12680	12680	12640	65
467	20241024	113500	52589360	12690	12690	12690	12690	0
468	20241024	113400	52589360	12690	12690	12690	12690	0
469	20241024	113300	52589360	12690	12690	12690	12690	0
470	20241024	113200	52589360	12690	12690	12690	12690	0
471	20241024	113100	52589360	12690	12690	12690	12690	0
472	20241024	113000	52589360	12690	12690	12690	12690	0
473	20241024	112900	52589360	12690	12690	12690	12690	0
474	20241024	112800	52589360	12690	12690	12690	12690	0
475	20241024	112700	52589360	12690	12690	12690	12690	0
476	20241024	112600	52589360	12690	12690	12690	12690	0
477	20241024	112500	52589360	12690	12690	12690	12690	0
478	20241024	112400	52589360	12690	12690	12690	12690	0
479	20241024	112300	52589360	12690	12690	12690	12690	0
480	20241024	112200	52589360	12690	12690	12690	12690	0
481	20241024	112100	52589360	12690	12640	12690	12640	64
482	20241024	112000	51780350	12690	12690	12690	12690	0
483	20241024	111900	51780350	12690	12690	12690	12690	1
484	20241024	111800	51767660	12650	12650	12650	12650	0
485	20241024	111700	51767660	12650	12650	12650	12650	0
486	20241024	111600	51767660	12650	12650	12650	12650	50
487	20241024	111500	51135160	12650	12650	12650	12650	0
488	20241024	111400	51135160	12650	12650	12650	12650	0
489	20241024	111300	51135160	12650	12650	12650	12650	0
490	20241024	111200	51135160	12650	12660	12660	12650	1030
491	20241024	111100	38105650	12690	12690	12690	12690	0
492	20241024	111000	38105650	12690	12690	12690	12690	5
493	20241024	110900	38042200	12680	12680	12680	12680	0
494	20241024	110800	38042200	12680	12680	12680	12680	0
495	20241024	110700	38042200	12680	12680	12680	12680	0
496	20241024	110600	38042200	12680	12680	12680	12680	199
497	20241024	110500	35518880	12680	12680	12680	12680	1
498	20241024	110400	35506200	12690	12690	12690	12690	0
499	20241024	110300	35506200	12690	12690	12690	12690	0
500	20241024	110200	35506200	12690	12690	12690	12690	50
501	20241024	110100	34871700	12690	12690	12690	12690	4
502	20241024	110000	34820940	12660	12660	12660	12660	0
503	20241024	105900	34820940	12660	12660	12660	12660	0
504	20241024	105800	34820940	12660	12660	12660	12660	0
505	20241024	105700	34820940	12660	12660	12660	12660	0
506	20241024	105600	34820940	12660	12660	12660	12660	0
507	20241024	105500	34820940	12660	12660	12660	12660	101
508	20241024	105400	33542280	12690	12690	12690	12690	50
509	20241024	105300	32907780	12660	12660	12660	12660	0
510	20241024	105200	32907780	12660	12660	12660	12660	50
511	20241024	105100	32274780	12690	12690	12690	12690	1
512	20241024	105000	32262090	12650	12650	12650	12650	50
513	20241024	104900	31629590	12650	12650	12650	12650	74
514	20241024	104800	30693490	12640	12640	12640	12640	0
515	20241024	104700	30693490	12640	12640	12640	12640	100
516	20241024	104600	29429490	12690	12690	12690	12690	0
517	20241024	104500	29429490	12690	12690	12690	12690	0
518	20241024	104400	29429490	12690	12690	12690	12690	0
519	20241024	104300	29429490	12690	12690	12690	12690	0
520	20241024	104200	29429490	12690	12690	12690	12690	0
521	20241024	104100	29429490	12690	12690	12690	12690	0
522	20241024	104000	29429490	12690	12690	12690	12690	0
523	20241024	103900	29429490	12690	12690	12690	12690	0
524	20241024	103800	29429490	12690	12690	12690	12690	10
525	20241024	103700	29302590	12690	12690	12690	12690	2
526	20241024	103600	29277210	12640	12640	12640	12640	119
527	20241024	103500	27773050	12690	12690	12690	12690	0
528	20241024	103400	27773050	12690	12690	12690	12690	0
529	20241024	103300	27773050	12690	12690	12690	12690	0
530	20241024	103200	27773050	12690	12690	12690	12690	0
531	20241024	103100	27773050	12690	12690	12690	12690	0
532	20241024	103000	27773050	12690	12690	12690	12690	0
533	20241024	102900	27773050	12690	12690	12690	12690	0
534	20241024	102800	27773050	12690	12690	12690	12690	0
535	20241024	102700	27773050	12690	12690	12690	12690	0
536	20241024	102600	27773050	12690	12690	12690	12690	0
537	20241024	102500	27773050	12690	12690	12690	12690	0
538	20241024	102400	27773050	12690	12690	12690	12690	4
539	20241024	102300	27722290	12630	12630	12630	12630	198
540	20241024	102200	25221550	12680	12680	12680	12680	0
541	20241024	102100	25221550	12680	12680	12680	12680	0
542	20241024	102000	25221550	12680	12680	12680	12680	0
543	20241024	101900	25221550	12680	12680	12680	12680	0
544	20241024	101800	25221550	12680	12680	12680	12680	1
545	20241024	101700	25208870	12680	12680	12680	12680	0
546	20241024	101600	25208870	12680	12680	12680	12680	0
547	20241024	101500	25208870	12680	12680	12680	12680	1
548	20241024	101400	25196190	12690	12690	12690	12690	1
549	20241024	101300	25183500	12690	12690	12690	12690	1
550	20241024	101200	25170810	12630	12630	12630	12630	0
551	20241024	101100	25170810	12630	12630	12630	12630	0
552	20241024	101000	25170810	12630	12630	12630	12630	50
553	20241024	100900	24539310	12690	12690	12690	12690	0
554	20241024	100800	24539310	12690	12690	12690	12690	201
555	20241024	100700	21988620	12690	12690	12690	12690	0
556	20241024	100600	21988620	12690	12690	12690	12690	2
557	20241024	100500	21963240	12630	12690	12690	12630	73
558	20241024	100400	21041000	12690	12690	12690	12690	50
559	20241024	100300	20406500	12690	12690	12690	12690	0
560	20241024	100200	20406500	12690	12690	12690	12690	0
561	20241024	100100	20406500	12690	12690	12690	12690	0
562	20241024	100000	20406500	12690	12690	12690	12690	23
563	20241024	095900	20114630	12690	12690	12690	12690	0
564	20241024	095800	20114630	12690	12690	12690	12690	0
565	20241024	095700	20114630	12690	12690	12690	12690	0
566	20241024	095600	20114630	12690	12690	12690	12690	0
567	20241024	095500	20114630	12690	12680	12690	12680	88
568	20241024	095400	18997980	12690	12690	12690	12690	0
569	20241024	095300	18997980	12690	12690	12690	12690	0
570	20241024	095200	18997980	12690	12690	12690	12690	0
571	20241024	095100	18997980	12690	12690	12690	12690	0
572	20241024	095000	18997980	12690	12690	12690	12690	2
573	20241024	094900	18972600	12690	12690	12690	12690	0
574	20241024	094800	18972600	12690	12690	12690	12690	1
575	20241024	094700	18959910	12630	12630	12630	12630	0
576	20241024	094600	18959910	12630	12630	12630	12630	0
577	20241024	094500	18959910	12630	12630	12630	12630	0
578	20241024	094400	18959910	12630	12630	12630	12630	0
579	20241024	094300	18959910	12630	12630	12630	12630	90
580	20241024	094200	17823210	12690	12690	12690	12690	20
581	20241024	094100	17569410	12690	12690	12690	12690	5
582	20241024	094000	17505960	12690	12690	12690	12690	3
583	20241024	093900	17467890	12690	12690	12690	12690	0
584	20241024	093800	17467890	12690	12690	12690	12690	0
585	20241024	093700	17467890	12690	12690	12690	12690	0
586	20241024	093600	17467890	12690	12690	12690	12690	0
587	20241024	093500	17467890	12690	12690	12690	12690	0
588	20241024	093400	17467890	12690	12690	12690	12690	1
589	20241024	093300	17455200	12700	12700	12700	12700	0
590	20241024	093200	17455200	12700	12700	12700	12700	1
591	20241024	093100	17442500	12700	12700	12700	12700	0
592	20241024	093000	17442500	12700	12700	12700	12700	0
593	20241024	092900	17442500	12700	12700	12700	12700	0
594	20241024	092800	17442500	12700	12700	12700	12700	0
595	20241024	092700	17442500	12700	12700	12700	12700	0
596	20241024	092600	17442500	12700	12700	12700	12700	0
597	20241024	092500	17442500	12700	12690	12700	12690	5
598	20241024	092400	17379040	12610	12620	12620	12610	4
599	20241024	092300	17328570	12690	12690	12690	12690	0
600	20241024	092200	17328570	12690	12690	12690	12690	0
601	20241024	092100	17328570	12690	12690	12690	12690	0
602	20241024	092000	17328570	12690	12690	12690	12690	6
603	20241024	091900	17252430	12700	12700	12700	12700	0
604	20241024	091800	17252430	12700	12700	12700	12700	0
605	20241024	091700	17252430	12700	12700	12700	12700	0
606	20241024	091600	17252430	12700	12700	12700	12700	0
607	20241024	091500	17252430	12700	12700	12700	12700	0
608	20241024	091400	17252430	12700	12700	12700	12700	50
609	20241024	091300	16617430	12700	12700	12700	12700	19
610	20241024	091200	16376130	12700	12700	12700	12700	9
611	20241024	091100	16261830	12700	12700	12700	12700	1
612	20241024	091000	16249130	12610	12610	12610	12600	810
613	20241024	090900	6043010	12710	12700	12710	12700	5
614	20241024	090800	5979480	12610	12610	12610	12610	112
615	20241024	090700	4567160	12610	12620	12620	12610	80
616	20241024	090600	3558330	12750	12750	12750	12750	0
617	20241024	090500	3558330	12750	12750	12750	12750	0
618	20241024	090400	3558330	12750	12740	12750	12740	18
619	20241024	090300	3328840	12610	12610	12610	12610	0
620	20241024	090200	3328840	12610	12640	12640	12610	100
621	20241024	090100	2067030	12810	12810	12810	12810	3
622	20241024	090000	2028600	12600	12600	12600	12600	161