KissMeData/264660/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205800	79879760	13060	13060	13060	13060	208
3	20241017	205700	79879760	13060	13060	13060	13060	0
4	20241017	205600	79879760	13060	13060	13060	13060	0
5	20241017	205500	79879760	13060	13060	13060	13060	0
6	20241017	205400	79879760	13060	13060	13060	13060	0
7	20241017	205300	79879760	13060	13060	13060	13060	0
8	20241017	205200	79879760	13060	13060	13060	13060	0
9	20241017	205100	79879760	13060	13060	13060	13060	0
10	20241017	205000	79879760	13060	13060	13060	13060	0
11	20241017	204900	79879760	13060	13060	13060	13060	0
12	20241017	204800	79879760	13060	13060	13060	13060	0
13	20241017	204700	79879760	13060	13060	13060	13060	0
14	20241017	204600	79879760	13060	13060	13060	13060	0
15	20241017	204500	79879760	13060	13060	13060	13060	0
16	20241017	204400	79879760	13060	13060	13060	13060	0
17	20241017	204300	79879760	13060	13060	13060	13060	0
18	20241017	204200	79879760	13060	13060	13060	13060	0
19	20241017	204100	79879760	13060	13060	13060	13060	0
20	20241017	204000	79879760	13060	13060	13060	13060	0
21	20241017	203900	79879760	13060	13060	13060	13060	0
22	20241017	203800	79879760	13060	13060	13060	13060	0
23	20241017	203700	79879760	13060	13060	13060	13060	0
24	20241017	203600	79879760	13060	13060	13060	13060	0
25	20241017	203500	79879760	13060	13060	13060	13060	0
26	20241017	203400	79879760	13060	13060	13060	13060	0
27	20241017	203300	79879760	13060	13060	13060	13060	0
28	20241017	203200	79879760	13060	13060	13060	13060	0
29	20241017	203100	79879760	13060	13060	13060	13060	0
30	20241017	203000	79879760	13060	13060	13060	13060	0
31	20241017	202900	79879760	13060	13060	13060	13060	0
32	20241017	202800	79879760	13060	13060	13060	13060	208
33	20241017	202700	79879760	13060	13060	13060	13060	0
34	20241017	202600	79879760	13060	13060	13060	13060	0
35	20241017	202500	79879760	13060	13060	13060	13060	0
36	20241017	202400	79879760	13060	13060	13060	13060	0
37	20241017	202300	79879760	13060	13060	13060	13060	0
38	20241017	202200	79879760	13060	13060	13060	13060	0
39	20241017	202100	79879760	13060	13060	13060	13060	0
40	20241017	202000	79879760	13060	13060	13060	13060	0
41	20241017	201900	79879760	13060	13060	13060	13060	0
42	20241017	201800	79879760	13060	13060	13060	13060	0
43	20241017	201700	79879760	13060	13060	13060	13060	0
44	20241017	201600	79879760	13060	13060	13060	13060	0
45	20241017	201500	79879760	13060	13060	13060	13060	0
46	20241017	201400	79879760	13060	13060	13060	13060	0
47	20241017	201300	79879760	13060	13060	13060	13060	0
48	20241017	201200	79879760	13060	13060	13060	13060	0
49	20241017	201100	79879760	13060	13060	13060	13060	0
50	20241017	201000	79879760	13060	13060	13060	13060	0
51	20241017	200900	79879760	13060	13060	13060	13060	0
52	20241017	200800	79879760	13060	13060	13060	13060	0
53	20241017	200700	79879760	13060	13060	13060	13060	0
54	20241017	200600	79879760	13060	13060	13060	13060	0
55	20241017	200500	79879760	13060	13060	13060	13060	0
56	20241017	200400	79879760	13060	13060	13060	13060	0
57	20241017	200300	79879760	13060	13060	13060	13060	0
58	20241017	200200	79879760	13060	13060	13060	13060	0
59	20241017	200100	79879760	13060	13060	13060	13060	0
60	20241017	200000	79879760	13060	13060	13060	13060	0
61	20241017	195900	79879760	13060	13060	13060	13060	0
62	20241017	195800	79879760	13060	13060	13060	13060	208
63	20241017	195700	79879760	13060	13060	13060	13060	0
64	20241017	195600	79879760	13060	13060	13060	13060	0
65	20241017	195500	79879760	13060	13060	13060	13060	0
66	20241017	195400	79879760	13060	13060	13060	13060	0
67	20241017	195300	79879760	13060	13060	13060	13060	0
68	20241017	195200	79879760	13060	13060	13060	13060	0
69	20241017	195100	79879760	13060	13060	13060	13060	0
70	20241017	195000	79879760	13060	13060	13060	13060	0
71	20241017	194900	79879760	13060	13060	13060	13060	0
72	20241017	194800	79879760	13060	13060	13060	13060	0
73	20241017	194700	79879760	13060	13060	13060	13060	0
74	20241017	194600	79879760	13060	13060	13060	13060	0
75	20241017	194500	79879760	13060	13060	13060	13060	0
76	20241017	194400	79879760	13060	13060	13060	13060	0
77	20241017	194300	79879760	13060	13060	13060	13060	0
78	20241017	194200	79879760	13060	13060	13060	13060	0
79	20241017	194100	79879760	13060	13060	13060	13060	0
80	20241017	194000	79879760	13060	13060	13060	13060	0
81	20241017	193900	79879760	13060	13060	13060	13060	0
82	20241017	193800	79879760	13060	13060	13060	13060	0
83	20241017	193700	79879760	13060	13060	13060	13060	0
84	20241017	193600	79879760	13060	13060	13060	13060	0
85	20241017	193500	79879760	13060	13060	13060	13060	0
86	20241017	193400	79879760	13060	13060	13060	13060	0
87	20241017	193300	79879760	13060	13060	13060	13060	0
88	20241017	193200	79879760	13060	13060	13060	13060	0
89	20241017	193100	79879760	13060	13060	13060	13060	0
90	20241017	193000	79879760	13060	13060	13060	13060	0
91	20241017	192900	79879760	13060	13060	13060	13060	0
92	20241017	192800	79879760	13060	13060	13060	13060	208
93	20241017	192700	79879760	13060	13060	13060	13060	0
94	20241017	192600	79879760	13060	13060	13060	13060	0
95	20241017	192500	79879760	13060	13060	13060	13060	0
96	20241017	192400	79879760	13060	13060	13060	13060	0
97	20241017	192300	79879760	13060	13060	13060	13060	0
98	20241017	192200	79879760	13060	13060	13060	13060	0
99	20241017	192100	79879760	13060	13060	13060	13060	0
100	20241017	192000	79879760	13060	13060	13060	13060	0
101	20241017	191900	79879760	13060	13060	13060	13060	0
102	20241017	191800	79879760	13060	13060	13060	13060	0
103	20241017	191700	79879760	13060	13060	13060	13060	0
104	20241017	191600	79879760	13060	13060	13060	13060	0
105	20241017	191500	79879760	13060	13060	13060	13060	0
106	20241017	191400	79879760	13060	13060	13060	13060	0
107	20241017	191300	79879760	13060	13060	13060	13060	0
108	20241017	191200	79879760	13060	13060	13060	13060	0
109	20241017	191100	79879760	13060	13060	13060	13060	0
110	20241017	191000	79879760	13060	13060	13060	13060	0
111	20241017	190900	79879760	13060	13060	13060	13060	0
112	20241017	190800	79879760	13060	13060	13060	13060	0
113	20241017	190700	79879760	13060	13060	13060	13060	0
114	20241017	190600	79879760	13060	13060	13060	13060	0
115	20241017	190500	79879760	13060	13060	13060	13060	0
116	20241017	190400	79879760	13060	13060	13060	13060	0
117	20241017	190300	79879760	13060	13060	13060	13060	0
118	20241017	190200	79879760	13060	13060	13060	13060	0
119	20241017	190100	79879760	13060	13060	13060	13060	0
120	20241017	190000	79879760	13060	13060	13060	13060	0
121	20241017	185900	79879760	13060	13060	13060	13060	0
122	20241017	185800	79879760	13060	13060	13060	13060	208
123	20241017	185700	79879760	13060	13060	13060	13060	0
124	20241017	185600	79879760	13060	13060	13060	13060	0
125	20241017	185500	79879760	13060	13060	13060	13060	0
126	20241017	185400	79879760	13060	13060	13060	13060	0
127	20241017	185300	79879760	13060	13060	13060	13060	0
128	20241017	185200	79879760	13060	13060	13060	13060	0
129	20241017	185100	79879760	13060	13060	13060	13060	0
130	20241017	185000	79879760	13060	13060	13060	13060	0
131	20241017	184900	79879760	13060	13060	13060	13060	0
132	20241017	184800	79879760	13060	13060	13060	13060	0
133	20241017	184700	79879760	13060	13060	13060	13060	0
134	20241017	184600	79879760	13060	13060	13060	13060	0
135	20241017	184500	79879760	13060	13060	13060	13060	0
136	20241017	184400	79879760	13060	13060	13060	13060	0
137	20241017	184300	79879760	13060	13060	13060	13060	0
138	20241017	184200	79879760	13060	13060	13060	13060	0
139	20241017	184100	79879760	13060	13060	13060	13060	0
140	20241017	184000	79879760	13060	13060	13060	13060	0
141	20241017	183900	79879760	13060	13060	13060	13060	0
142	20241017	183800	79879760	13060	13060	13060	13060	0
143	20241017	183700	79879760	13060	13060	13060	13060	0
144	20241017	183600	79879760	13060	13060	13060	13060	0
145	20241017	183500	79879760	13060	13060	13060	13060	0
146	20241017	183400	79879760	13060	13060	13060	13060	0
147	20241017	183300	79879760	13060	13060	13060	13060	0
148	20241017	183200	79879760	13060	13060	13060	13060	0
149	20241017	183100	79879760	13060	13060	13060	13060	0
150	20241017	183000	79879760	13060	13060	13060	13060	0
151	20241017	182900	79879760	13060	13060	13060	13060	0
152	20241017	182800	79879760	13060	13060	13060	13060	208
153	20241017	182700	79879760	13060	13060	13060	13060	0
154	20241017	182600	79879760	13060	13060	13060	13060	0
155	20241017	182500	79879760	13060	13060	13060	13060	0
156	20241017	182400	79879760	13060	13060	13060	13060	0
157	20241017	182300	79879760	13060	13060	13060	13060	0
158	20241017	182200	79879760	13060	13060	13060	13060	0
159	20241017	182100	79879760	13060	13060	13060	13060	0
160	20241017	182000	79879760	13060	13060	13060	13060	0
161	20241017	181900	79879760	13060	13060	13060	13060	0
162	20241017	181800	79879760	13060	13060	13060	13060	0
163	20241017	181700	79879760	13060	13060	13060	13060	0
164	20241017	181600	79879760	13060	13060	13060	13060	0
165	20241017	181500	79879760	13060	13060	13060	13060	0
166	20241017	181400	79879760	13060	13060	13060	13060	0
167	20241017	181300	79879760	13060	13060	13060	13060	0
168	20241017	181200	79879760	13060	13060	13060	13060	0
169	20241017	181100	79879760	13060	13060	13060	13060	0
170	20241017	181000	79879760	13060	13060	13060	13060	0
171	20241017	180900	79879760	13060	13060	13060	13060	0
172	20241017	180800	79879760	13060	13060	13060	13060	0
173	20241017	180700	79879760	13060	13060	13060	13060	0
174	20241017	180600	79879760	13060	13060	13060	13060	0
175	20241017	180500	79879760	13060	13060	13060	13060	0
176	20241017	180400	79879760	13060	13060	13060	13060	0
177	20241017	180300	79879760	13060	13060	13060	13060	0
178	20241017	180200	79879760	13060	13060	13060	13060	0
179	20241017	180100	79879760	13060	13060	13060	13060	0
180	20241017	180000	79879760	13060	13060	13060	13060	0
181	20241017	175900	79879760	13060	13060	13060	13060	0
182	20241017	175800	79879760	13060	13060	13060	13060	208
183	20241017	175700	79879760	13060	13060	13060	13060	0
184	20241017	175600	79879760	13060	13060	13060	13060	0
185	20241017	175500	79879760	13060	13060	13060	13060	0
186	20241017	175400	79879760	13060	13060	13060	13060	0
187	20241017	175300	79879760	13060	13060	13060	13060	0
188	20241017	175200	79879760	13060	13060	13060	13060	0
189	20241017	175100	79879760	13060	13060	13060	13060	0
190	20241017	175000	79879760	13060	13060	13060	13060	0
191	20241017	174900	79879760	13060	13060	13060	13060	0
192	20241017	174800	79879760	13060	13060	13060	13060	0
193	20241017	174700	79879760	13060	13060	13060	13060	0
194	20241017	174600	79879760	13060	13060	13060	13060	0
195	20241017	174500	79879760	13060	13060	13060	13060	0
196	20241017	174400	79879760	13060	13060	13060	13060	0
197	20241017	174300	79879760	13060	13060	13060	13060	0
198	20241017	174200	79879760	13060	13060	13060	13060	0
199	20241017	174100	79879760	13060	13060	13060	13060	0
200	20241017	174000	79879760	13060	13060	13060	13060	0
201	20241017	173900	79879760	13060	13060	13060	13060	0
202	20241017	173800	79879760	13060	13060	13060	13060	0
203	20241017	173700	79879760	13060	13060	13060	13060	0
204	20241017	173600	79879760	13060	13060	13060	13060	0
205	20241017	173500	79879760	13060	13060	13060	13060	0
206	20241017	173400	79879760	13060	13060	13060	13060	0
207	20241017	173300	79879760	13060	13060	13060	13060	0
208	20241017	173200	79879760	13060	13060	13060	13060	0
209	20241017	173100	79879760	13060	13060	13060	13060	0
210	20241017	173000	79879760	13060	13060	13060	13060	0
211	20241017	172900	79879760	13060	13060	13060	13060	0
212	20241017	172800	79879760	13060	13060	13060	13060	208
213	20241017	172700	79879760	13060	13060	13060	13060	0
214	20241017	172600	79879760	13060	13060	13060	13060	0
215	20241017	172500	79879760	13060	13060	13060	13060	0
216	20241017	172400	79879760	13060	13060	13060	13060	0
217	20241017	172300	79879760	13060	13060	13060	13060	0
218	20241017	172200	79879760	13060	13060	13060	13060	0
219	20241017	172100	79879760	13060	13060	13060	13060	0
220	20241017	172000	79879760	13060	13060	13060	13060	0
221	20241017	171900	79879760	13060	13060	13060	13060	0
222	20241017	171800	79879760	13060	13060	13060	13060	0
223	20241017	171700	79879760	13060	13060	13060	13060	0
224	20241017	171600	79879760	13060	13060	13060	13060	0
225	20241017	171500	79879760	13060	13060	13060	13060	0
226	20241017	171400	79879760	13060	13060	13060	13060	0
227	20241017	171300	79879760	13060	13060	13060	13060	0
228	20241017	171200	79879760	13060	13060	13060	13060	0
229	20241017	171100	79879760	13060	13060	13060	13060	0
230	20241017	171000	79879760	13060	13060	13060	13060	0
231	20241017	170900	79879760	13060	13060	13060	13060	0
232	20241017	170800	79879760	13060	13060	13060	13060	0
233	20241017	170700	79879760	13060	13060	13060	13060	0
234	20241017	170600	79879760	13060	13060	13060	13060	0
235	20241017	170500	79879760	13060	13060	13060	13060	0
236	20241017	170400	79879760	13060	13060	13060	13060	0
237	20241017	170300	79879760	13060	13060	13060	13060	0
238	20241017	170200	79879760	13060	13060	13060	13060	0
239	20241017	170100	79879760	13060	13060	13060	13060	0
240	20241017	170000	79879760	13060	13060	13060	13060	0
241	20241017	165900	79879760	13060	13060	13060	13060	0
242	20241017	165800	79879760	13060	13060	13060	13060	208
243	20241017	165700	79879760	13060	13060	13060	13060	0
244	20241017	165600	79879760	13060	13060	13060	13060	0
245	20241017	165500	79879760	13060	13060	13060	13060	0
246	20241017	165400	79879760	13060	13060	13060	13060	0
247	20241017	165300	79879760	13060	13060	13060	13060	0
248	20241017	165200	79879760	13060	13060	13060	13060	0
249	20241017	165100	79879760	13060	13060	13060	13060	0
250	20241017	165000	79879760	13060	13060	13060	13060	0
251	20241017	164900	79879760	13060	13060	13060	13060	0
252	20241017	164800	79879760	13060	13060	13060	13060	0
253	20241017	164700	79879760	13060	13060	13060	13060	0
254	20241017	164600	79879760	13060	13060	13060	13060	0
255	20241017	164500	79879760	13060	13060	13060	13060	0
256	20241017	164400	79879760	13060	13060	13060	13060	0
257	20241017	164300	79879760	13060	13060	13060	13060	0
258	20241017	164200	79879760	13060	13060	13060	13060	0
259	20241017	164100	79879760	13060	13060	13060	13060	0
260	20241017	164000	79879760	13060	13060	13060	13060	0
261	20241017	163900	79879760	13060	13060	13060	13060	0
262	20241017	163800	79879760	13060	13060	13060	13060	0
263	20241017	163700	79879760	13060	13060	13060	13060	0
264	20241017	163600	79879760	13060	13060	13060	13060	0
265	20241017	163500	79879760	13060	13060	13060	13060	0
266	20241017	163400	79879760	13060	13060	13060	13060	0
267	20241017	163300	79879760	13060	13060	13060	13060	0
268	20241017	163200	79879760	13060	13060	13060	13060	0
269	20241017	163100	79879760	13060	13060	13060	13060	0
270	20241017	163000	79879760	13060	13060	13060	13060	0
271	20241017	162900	79879760	13060	13060	13060	13060	0
272	20241017	162800	79879760	13060	13060	13060	13060	208
273	20241017	162700	79879760	13060	13060	13060	13060	0
274	20241017	162600	79879760	13060	13060	13060	13060	0
275	20241017	162500	79879760	13060	13060	13060	13060	0
276	20241017	162400	79879760	13060	13060	13060	13060	0
277	20241017	162300	79879760	13060	13060	13060	13060	0
278	20241017	162200	79879760	13060	13060	13060	13060	0
279	20241017	162100	79879760	13060	13060	13060	13060	0
280	20241017	162000	79879760	13060	13060	13060	13060	0
281	20241017	161900	79879760	13060	13060	13060	13060	0
282	20241017	161800	79879760	13060	13060	13060	13060	0
283	20241017	161700	79879760	13060	13060	13060	13060	0
284	20241017	161600	79879760	13060	13060	13060	13060	0
285	20241017	161500	79879760	13060	13060	13060	13060	0
286	20241017	161400	79879760	13060	13060	13060	13060	0
287	20241017	161300	79879760	13060	13060	13060	13060	0
288	20241017	161200	79879760	13060	13060	13060	13060	0
289	20241017	161100	79879760	13060	13060	13060	13060	0
290	20241017	161000	79879760	13060	13060	13060	13060	0
291	20241017	160900	79879760	13060	13060	13060	13060	0
292	20241017	160800	79879760	13060	13060	13060	13060	0
293	20241017	160700	79879760	13060	13060	13060	13060	0
294	20241017	160600	79879760	13060	13060	13060	13060	0
295	20241017	160500	79879760	13060	13060	13060	13060	0
296	20241017	160400	79879760	13060	13060	13060	13060	0
297	20241017	160300	79879760	13060	13060	13060	13060	0
298	20241017	160200	79879760	13060	13060	13060	13060	0
299	20241017	160100	79879760	13060	13060	13060	13060	0
300	20241017	160000	79879760	13060	13060	13060	13060	0
301	20241017	155900	79879760	13060	13060	13060	13060	0
302	20241017	155800	79879760	13060	13060	13060	13060	208
303	20241017	155700	79879760	13060	13060	13060	13060	0
304	20241017	155600	79879760	13060	13060	13060	13060	0
305	20241017	155500	79879760	13060	13060	13060	13060	0
306	20241017	155400	79879760	13060	13060	13060	13060	0
307	20241017	155300	79879760	13060	13060	13060	13060	0
308	20241017	155200	79879760	13060	13060	13060	13060	0
309	20241017	155100	79879760	13060	13060	13060	13060	0
310	20241017	155000	79879760	13060	13060	13060	13060	0
311	20241017	154900	79879760	13060	13060	13060	13060	0
312	20241017	154800	79879760	13060	13060	13060	13060	0
313	20241017	154700	79879760	13060	13060	13060	13060	0
314	20241017	154600	79879760	13060	13060	13060	13060	0
315	20241017	154500	79879760	13060	13060	13060	13060	0
316	20241017	154400	79879760	13060	13060	13060	13060	0
317	20241017	154300	79879760	13060	13060	13060	13060	0
318	20241017	154200	79879760	13060	13060	13060	13060	0
319	20241017	154100	79879760	13060	13060	13060	13060	0
320	20241017	154000	79879760	13060	13060	13060	13060	0
321	20241017	153900	79879760	13060	13060	13060	13060	0
322	20241017	153800	79879760	13060	13060	13060	13060	0
323	20241017	153700	79879760	13060	13060	13060	13060	0
324	20241017	153600	79879760	13060	13060	13060	13060	0
325	20241017	153500	79879760	13060	13060	13060	13060	0
326	20241017	153400	79879760	13060	13060	13060	13060	0
327	20241017	153300	79879760	13060	13060	13060	13060	0
328	20241017	153200	79879760	13060	13060	13060	13060	0
329	20241017	153100	79879760	13060	13060	13060	13060	0
330	20241017	153000	79879760	13060	13060	13060	13060	208
331	20241017	152900	77163280	12980	12980	12980	12980	0
332	20241017	152800	77163280	12980	12980	12980	12980	0
333	20241017	152700	77163280	12980	12980	12980	12980	0
334	20241017	152600	77163280	12980	12980	12980	12980	0
335	20241017	152500	77163280	12980	12980	12980	12980	0
336	20241017	152400	77163280	12980	12980	12980	12980	0
337	20241017	152300	77163280	12980	12980	12980	12980	0
338	20241017	152200	77163280	12980	12980	12980	12980	0
339	20241017	152100	77163280	12980	12980	12980	12980	0
340	20241017	152000	77163280	12980	12980	12980	12980	0
341	20241017	151900	77163280	12980	12990	12990	12980	117
342	20241017	151800	75644310	13030	13030	13030	13030	0
343	20241017	151700	75644310	13030	13030	13030	13030	0
344	20241017	151600	75644310	13030	13030	13030	13030	0
345	20241017	151500	75644310	13030	13030	13030	13030	0
346	20241017	151400	75644310	13030	13030	13030	13030	0
347	20241017	151300	75644310	13030	13030	13030	13030	20
348	20241017	151200	75383710	13030	13030	13030	13030	89
349	20241017	151100	74224040	13030	13030	13030	13030	0
350	20241017	151000	74224040	13030	13030	13030	13030	0
351	20241017	150900	74224040	13030	13030	13030	13030	0
352	20241017	150800	74224040	13030	13030	13030	13030	0
353	20241017	150700	74224040	13030	13030	13030	13030	0
354	20241017	150600	74224040	13030	13030	13030	13030	10
355	20241017	150500	74093740	13010	13010	13010	13010	0
356	20241017	150400	74093740	13010	13010	13010	13010	0
357	20241017	150300	74093740	13010	13010	13010	13010	0
358	20241017	150200	74093740	13010	13010	13010	13010	0
359	20241017	150100	74093740	13010	13010	13010	13010	69
360	20241017	150000	73196050	13050	13050	13050	13050	0
361	20241017	145900	73196050	13050	13050	13050	13050	2
362	20241017	145800	73169950	13010	13010	13010	13010	0
363	20241017	145700	73169950	13010	13010	13010	13010	0
364	20241017	145600	73169950	13010	13010	13010	13010	30
365	20241017	145500	72779650	13020	13020	13020	13020	0
366	20241017	145400	72779650	13020	13030	13030	13020	23
367	20241017	145300	72479970	13030	13030	13030	13030	0
368	20241017	145200	72479970	13030	13030	13030	13030	0
369	20241017	145100	72479970	13030	13030	13030	13030	0
370	20241017	145000	72479970	13030	13030	13030	13030	1
371	20241017	144900	72466940	13040	13040	13040	13040	0
372	20241017	144800	72466940	13040	13040	13040	13040	0
373	20241017	144700	72466940	13040	13040	13040	13040	0
374	20241017	144600	72466940	13040	13040	13040	13040	0
375	20241017	144500	72466940	13040	13040	13040	13040	0
376	20241017	144400	72466940	13040	13040	13040	13040	30
377	20241017	144300	72075740	13040	13040	13040	13040	30
378	20241017	144200	71684540	13040	13040	13040	13040	0
379	20241017	144100	71684540	13040	13040	13040	13040	0
380	20241017	144000	71684540	13040	13040	13040	13040	0
381	20241017	143900	71684540	13040	13040	13040	13040	0
382	20241017	143800	71684540	13040	13040	13040	13040	0
383	20241017	143700	71684540	13040	13040	13040	13040	1
384	20241017	143600	71671500	13040	13020	13040	13020	69
385	20241017	143500	70773060	13010	13010	13010	13010	1
386	20241017	143400	70760050	13010	13010	13010	13010	0
387	20241017	143300	70760050	13010	13010	13010	13010	0
388	20241017	143200	70760050	13010	13010	13010	13010	10
389	20241017	143100	70629950	13000	13000	13000	13000	0
390	20241017	143000	70629950	13000	13000	13000	13000	0
391	20241017	142900	70629950	13000	13000	13000	13000	200
392	20241017	142800	68029950	13050	13050	13050	13050	0
393	20241017	142700	68029950	13050	13050	13050	13050	0
394	20241017	142600	68029950	13050	13050	13050	13050	0
395	20241017	142500	68029950	13050	13050	13050	13050	0
396	20241017	142400	68029950	13050	13050	13050	13050	0
397	20241017	142300	68029950	13050	13000	13050	13000	5
398	20241017	142200	67964750	12970	12970	12970	12970	0
399	20241017	142100	67964750	12970	12970	12970	12970	42
400	20241017	142000	67420010	12970	12970	12970	12970	0
401	20241017	141900	67420010	12970	12970	12970	12970	0
402	20241017	141800	67420010	12970	12970	12970	12970	0
403	20241017	141700	67420010	12970	12970	12970	12970	0
404	20241017	141600	67420010	12970	12970	12970	12970	0
405	20241017	141500	67420010	12970	12970	12970	12970	72
406	20241017	141400	66486170	13000	13000	13000	13000	0
407	20241017	141300	66486170	13000	13000	13000	13000	1
408	20241017	141200	66473170	13060	13060	13060	13060	0
409	20241017	141100	66473170	13060	13060	13060	13060	0
410	20241017	141000	66473170	13060	13060	13060	13060	0
411	20241017	140900	66473170	13060	13060	13060	13060	0
412	20241017	140800	66473170	13060	13060	13060	13060	0
413	20241017	140700	66473170	13060	13060	13060	13060	0
414	20241017	140600	66473170	13060	13060	13060	13060	0
415	20241017	140500	66473170	13060	13060	13060	13060	0
416	20241017	140400	66473170	13060	13060	13060	13060	0
417	20241017	140300	66473170	13060	13060	13060	13060	0
418	20241017	140200	66473170	13060	13060	13060	13060	0
419	20241017	140100	66473170	13060	13000	13060	13000	5
420	20241017	140000	66407930	13000	13000	13000	13000	2
421	20241017	135900	66381930	12970	12970	12970	12970	0
422	20241017	135800	66381930	12970	12970	12970	12970	0
423	20241017	135700	66381930	12970	12970	12970	12970	0
424	20241017	135600	66381930	12970	12970	12970	12970	0
425	20241017	135500	66381930	12970	12970	12970	12970	0
426	20241017	135400	66381930	12970	12970	12970	12970	0
427	20241017	135300	66381930	12970	12970	12970	12970	0
428	20241017	135200	66381930	12970	12970	12970	12970	25
429	20241017	135100	66057680	13060	13000	13060	13000	5
430	20241017	135000	65992440	12970	12970	12970	12970	0
431	20241017	134900	65992440	12970	12970	12970	12970	0
432	20241017	134800	65992440	12970	12970	12970	12970	0
433	20241017	134700	65992440	12970	12970	12970	12970	0
434	20241017	134600	65992440	12970	12970	12970	12970	0
435	20241017	134500	65992440	12970	12970	12970	12970	0
436	20241017	134400	65992440	12970	12970	12970	12970	0
437	20241017	134300	65992440	12970	12980	12980	12970	200
438	20241017	134200	63398430	12980	12980	12980	12980	0
439	20241017	134100	63398430	12980	12980	12980	12980	0
440	20241017	134000	63398430	12980	12980	12980	12980	0
441	20241017	133900	63398430	12980	12980	12980	12980	0
442	20241017	133800	63398430	12980	12980	12980	12980	0
443	20241017	133700	63398430	12980	12980	12980	12980	0
444	20241017	133600	63398430	12980	12980	12980	12980	0
445	20241017	133500	63398430	12980	12980	12980	12980	114
446	20241017	133400	61918710	12980	12980	12980	12980	0
447	20241017	133300	61918710	12980	12980	12980	12980	0
448	20241017	133200	61918710	12980	12980	12980	12980	0
449	20241017	133100	61918710	12980	12980	12980	12980	0
450	20241017	133000	61918710	12980	12980	12980	12980	0
451	20241017	132900	61918710	12980	12980	12980	12980	0
452	20241017	132800	61918710	12980	12980	12980	12980	0
453	20241017	132700	61918710	12980	12980	12980	12980	0
454	20241017	132600	61918710	12980	12980	12980	12980	0
455	20241017	132500	61918710	12980	12980	12980	12980	0
456	20241017	132400	61918710	12980	12980	12980	12980	0
457	20241017	132300	61918710	12980	12980	12980	12980	0
458	20241017	132200	61918710	12980	12980	12980	12980	0
459	20241017	132100	61918710	12980	12990	12990	12980	135
460	20241017	132000	60165960	13060	13060	13060	13060	0
461	20241017	131900	60165960	13060	13030	13060	13030	6
462	20241017	131800	60087630	13060	13030	13060	13030	2
463	20241017	131700	60061540	13000	13000	13000	13000	0
464	20241017	131600	60061540	13000	13000	13000	13000	0
465	20241017	131500	60061540	13000	13000	13000	13000	0
466	20241017	131400	60061540	13000	13000	13000	13000	0
467	20241017	131300	60061540	13000	13000	13000	13000	0
468	20241017	131200	60061540	13000	13000	13000	13000	0
469	20241017	131100	60061540	13000	13000	13000	13000	0
470	20241017	131000	60061540	13000	13000	13000	13000	0
471	20241017	130900	60061540	13000	13000	13000	13000	0
472	20241017	130800	60061540	13000	13000	13000	13000	0
473	20241017	130700	60061540	13000	13000	13000	13000	0
474	20241017	130600	60061540	13000	13000	13000	13000	0
475	20241017	130500	60061540	13000	13000	13000	13000	0
476	20241017	130400	60061540	13000	13000	13000	13000	0
477	20241017	130300	60061540	13000	13000	13000	13000	0
478	20241017	130200	60061540	13000	13000	13000	13000	0
479	20241017	130100	60061540	13000	13000	13000	13000	0
480	20241017	130000	60061540	13000	13000	13000	13000	0
481	20241017	125900	60061540	13000	13000	13000	13000	0
482	20241017	125800	60061540	13000	13000	13000	13000	0
483	20241017	125700	60061540	13000	13000	13000	13000	0
484	20241017	125600	60061540	13000	13000	13000	13000	28
485	20241017	125500	59697540	12990	12990	12990	12990	0
486	20241017	125400	59697540	12990	12990	12990	12990	0
487	20241017	125300	59697540	12990	12990	12990	12990	0
488	20241017	125200	59697540	12990	12990	12990	12990	0
489	20241017	125100	59697540	12990	12990	12990	12990	0
490	20241017	125000	59697540	12990	12990	12990	12990	0
491	20241017	124900	59697540	12990	12990	12990	12990	0
492	20241017	124800	59697540	12990	12990	12990	12990	0
493	20241017	124700	59697540	12990	12990	12990	12990	0
494	20241017	124600	59697540	12990	12990	12990	12990	0
495	20241017	124500	59697540	12990	12990	12990	12990	0
496	20241017	124400	59697540	12990	12990	12990	12990	0
497	20241017	124300	59697540	12990	12990	12990	12990	0
498	20241017	124200	59697540	12990	12990	12990	12990	0
499	20241017	124100	59697540	12990	12990	12990	12990	0
500	20241017	124000	59697540	12990	12990	12990	12990	0
501	20241017	123900	59697540	12990	12990	12990	12990	0
502	20241017	123800	59697540	12990	12990	12990	12990	0
503	20241017	123700	59697540	12990	12990	12990	12990	0
504	20241017	123600	59697540	12990	12990	12990	12990	0
505	20241017	123500	59697540	12990	12990	12990	12990	0
506	20241017	123400	59697540	12990	12990	12990	12990	0
507	20241017	123300	59697540	12990	12990	12990	12990	0
508	20241017	123200	59697540	12990	12990	12990	12990	0
509	20241017	123100	59697540	12990	12990	12990	12990	0
510	20241017	123000	59697540	12990	13020	13060	12990	11
511	20241017	122900	59553990	13020	13020	13020	13020	0
512	20241017	122800	59553990	13020	13020	13020	13020	0
513	20241017	122700	59553990	13020	13020	13020	13020	0
514	20241017	122600	59553990	13020	13020	13020	13020	0
515	20241017	122500	59553990	13020	13020	13020	13020	0
516	20241017	122400	59553990	13020	13020	13020	13020	0
517	20241017	122300	59553990	13020	13020	13020	13020	0
518	20241017	122200	59553990	13020	13020	13020	13020	0
519	20241017	122100	59553990	13020	13020	13020	13020	0
520	20241017	122000	59553990	13020	13020	13020	13020	0
521	20241017	121900	59553990	13020	13020	13020	13020	0
522	20241017	121800	59553990	13020	13020	13020	13020	0
523	20241017	121700	59553990	13020	13020	13020	13020	1
524	20241017	121600	59540970	13050	13050	13050	13050	0
525	20241017	121500	59540970	13050	13050	13050	13050	0
526	20241017	121400	59540970	13050	13050	13050	13050	3
527	20241017	121300	59501820	13010	13010	13010	13010	0
528	20241017	121200	59501820	13010	13010	13010	13010	0
529	20241017	121100	59501820	13010	13010	13010	13010	0
530	20241017	121000	59501820	13010	13010	13010	13010	0
531	20241017	120900	59501820	13010	13010	13010	13010	1
532	20241017	120800	59488810	13010	13010	13010	13010	1
533	20241017	120700	59475800	13010	13010	13010	13010	0
534	20241017	120600	59475800	13010	13010	13010	13010	17
535	20241017	120500	59254630	13000	13000	13000	13000	300
536	20241017	120400	55354630	13000	13000	13000	13000	0
537	20241017	120300	55354630	13000	13000	13000	13000	0
538	20241017	120200	55354630	13000	13000	13000	13000	0
539	20241017	120100	55354630	13000	13000	13000	13000	0
540	20241017	120000	55354630	13000	13000	13000	13000	2
541	20241017	115900	55328630	13000	13000	13000	13000	0
542	20241017	115800	55328630	13000	13000	13000	13000	0
543	20241017	115700	55328630	13000	13000	13000	13000	0
544	20241017	115600	55328630	13000	13000	13000	13000	0
545	20241017	115500	55328630	13000	13000	13000	13000	2
546	20241017	115400	55302630	12970	12970	12970	12970	0
547	20241017	115300	55302630	12970	12970	12970	12970	0
548	20241017	115200	55302630	12970	12970	12970	12970	0
549	20241017	115100	55302630	12970	12970	12970	12970	0
550	20241017	115000	55302630	12970	12970	12970	12970	0
551	20241017	114900	55302630	12970	12970	12970	12970	0
552	20241017	114800	55302630	12970	12970	12970	12970	0
553	20241017	114700	55302630	12970	12970	12970	12970	0
554	20241017	114600	55302630	12970	12970	12970	12970	0
555	20241017	114500	55302630	12970	12970	12970	12970	0
556	20241017	114400	55302630	12970	12970	12970	12970	0
557	20241017	114300	55302630	12970	12970	12970	12970	1
558	20241017	114200	55289660	12970	12970	12970	12970	1
559	20241017	114100	55276690	12970	12970	12970	12970	0
560	20241017	114000	55276690	12970	12970	12970	12970	0
561	20241017	113900	55276690	12970	12970	12970	12970	0
562	20241017	113800	55276690	12970	12970	12970	12970	0
563	20241017	113700	55276690	12970	12980	12980	12970	55
564	20241017	113600	54563240	12980	12980	12980	12980	0
565	20241017	113500	54563240	12980	12980	12980	12980	0
566	20241017	113400	54563240	12980	12980	12980	12980	0
567	20241017	113300	54563240	12980	12980	12980	12980	0
568	20241017	113200	54563240	12980	12980	12980	12980	0
569	20241017	113100	54563240	12980	12980	12980	12980	0
570	20241017	113000	54563240	12980	12980	12980	12980	0
571	20241017	112900	54563240	12980	12980	12980	12980	0
572	20241017	112800	54563240	12980	12980	12980	12980	0
573	20241017	112700	54563240	12980	12980	12980	12980	1
574	20241017	112600	54550260	12970	12970	12970	12970	2
575	20241017	112500	54524320	13000	13000	13000	13000	0
576	20241017	112400	54524320	13000	13000	13000	13000	0
577	20241017	112300	54524320	13000	13000	13000	13000	1
578	20241017	112200	54511320	13000	13000	13000	13000	0
579	20241017	112100	54511320	13000	13000	13000	13000	0
580	20241017	112000	54511320	13000	13000	13000	13000	0
581	20241017	111900	54511320	13000	13000	13000	13000	0
582	20241017	111800	54511320	13000	13000	13000	13000	2
583	20241017	111700	54485320	13000	13000	13000	13000	1
584	20241017	111600	54472320	12970	12970	12970	12970	0
585	20241017	111500	54472320	12970	12970	12970	12970	0
586	20241017	111400	54472320	12970	12970	12970	12970	0
587	20241017	111300	54472320	12970	12970	12970	12970	0
588	20241017	111200	54472320	12970	12970	12970	12970	0
589	20241017	111100	54472320	12970	12990	12990	12970	293
590	20241017	111000	50668810	12980	12980	12980	12980	0
591	20241017	110900	50668810	12980	12980	12980	12980	1
592	20241017	110800	50655830	12970	12970	12970	12970	0
593	20241017	110700	50655830	12970	12970	12970	12970	0
594	20241017	110600	50655830	12970	12970	12970	12970	0
595	20241017	110500	50655830	12970	12970	12970	12970	0
596	20241017	110400	50655830	12970	12970	12970	12970	0
597	20241017	110300	50655830	12970	12970	12970	12970	0
598	20241017	110200	50655830	12970	12970	12970	12970	0
599	20241017	110100	50655830	12970	12970	12970	12970	0
600	20241017	110000	50655830	12970	12970	12970	12970	0
601	20241017	105900	50655830	12970	12970	12970	12970	0
602	20241017	105800	50655830	12970	12970	12970	12970	0
603	20241017	105700	50655830	12970	13000	13000	12970	142
604	20241017	105600	48811910	13000	13000	13000	13000	0
605	20241017	105500	48811910	13000	13000	13000	13000	0
606	20241017	105400	48811910	13000	13000	13000	13000	0
607	20241017	105300	48811910	13000	13000	13000	13000	0
608	20241017	105200	48811910	13000	13000	13000	13000	0
609	20241017	105100	48811910	13000	13000	13000	13000	0
610	20241017	105000	48811910	13000	13000	13000	13000	1
611	20241017	104900	48798910	13000	13000	13000	13000	0
612	20241017	104800	48798910	13000	13000	13000	13000	0
613	20241017	104700	48798910	13000	13000	13000	13000	0
614	20241017	104600	48798910	13000	13000	13000	13000	368
615	20241017	104500	44014910	13000	13000	13000	13000	0
616	20241017	104400	44014910	13000	13000	13000	13000	0
617	20241017	104300	44014910	13000	13000	13000	13000	200
618	20241017	104200	41414910	13000	13000	13000	13000	0
619	20241017	104100	41414910	13000	13000	13000	13000	0
620	20241017	104000	41414910	13000	13000	13000	13000	0
621	20241017	103900	41414910	13000	13000	13000	13000	0
622	20241017	103800	41414910	13000	13000	13000	13000	0
623	20241017	103700	41414910	13000	13000	13000	13000	550
624	20241017	103600	34264910	13010	13010	13010	13010	0
625	20241017	103500	34264910	13010	13010	13010	13010	0
626	20241017	103400	34264910	13010	13010	13010	13010	0
627	20241017	103300	34264910	13010	13010	13010	13010	0
628	20241017	103200	34264910	13010	13010	13010	13010	3
629	20241017	103100	34225880	13030	13030	13030	13030	0
630	20241017	103000	34225880	13030	13030	13030	13030	0
631	20241017	102900	34225880	13030	13030	13030	13030	0
632	20241017	102800	34225880	13030	13030	13030	13030	0
633	20241017	102700	34225880	13030	12990	13030	12990	8
634	20241017	102600	34121920	13000	13000	13000	13000	0
635	20241017	102500	34121920	13000	13000	13000	13000	464
636	20241017	102400	28089920	13000	13000	13000	13000	39
637	20241017	102300	27582920	13000	13000	13000	13000	1
638	20241017	102200	27569920	13000	13000	13000	13000	0
639	20241017	102100	27569920	13000	13000	13000	13000	0
640	20241017	102000	27569920	13000	13000	13000	13000	210
641	20241017	101900	24839920	13010	13010	13010	13010	11
642	20241017	101800	24696810	13030	13030	13030	13030	0
643	20241017	101700	24696810	13030	13030	13030	13030	0
644	20241017	101600	24696810	13030	13030	13030	13030	3
645	20241017	101500	24657720	13010	13010	13010	13010	10
646	20241017	101400	24527620	13000	13000	13000	13000	0
647	20241017	101300	24527620	13000	13000	13000	13000	0
648	20241017	101200	24527620	13000	13000	13000	13000	0
649	20241017	101100	24527620	13000	13000	13000	13000	0
650	20241017	101000	24527620	13000	13010	13010	13000	359
651	20241017	100900	19859090	13010	13010	13010	13010	0
652	20241017	100800	19859090	13010	13010	13010	13010	0
653	20241017	100700	19859090	13010	13010	13010	13010	0
654	20241017	100600	19859090	13010	13010	13010	13010	0
655	20241017	100500	19859090	13010	13020	13020	13010	100
656	20241017	100400	18558010	13020	13020	13020	13020	0
657	20241017	100300	18558010	13020	13020	13020	13020	0
658	20241017	100200	18558010	13020	13030	13030	13020	70
659	20241017	100100	17646470	13030	13030	13030	13030	68
660	20241017	100000	16760430	13030	13030	13030	13030	0
661	20241017	095900	16760430	13030	13030	13030	13030	0
662	20241017	095800	16760430	13030	13030	13030	13030	0
663	20241017	095700	16760430	13030	13030	13030	13030	0
664	20241017	095600	16760430	13030	13030	13030	13030	0
665	20241017	095500	16760430	13030	13030	13030	13030	0
666	20241017	095400	16760430	13030	13030	13030	13030	0
667	20241017	095300	16760430	13030	13030	13030	13030	0
668	20241017	095200	16760430	13030	13040	13040	13030	146
669	20241017	095100	14857050	13090	13090	13090	13090	0
670	20241017	095000	14857050	13090	13090	13090	13090	0
671	20241017	094900	14857050	13090	13090	13090	13090	0
672	20241017	094800	14857050	13090	13090	13090	13090	0
673	20241017	094700	14857050	13090	13090	13090	13090	0
674	20241017	094600	14857050	13090	13090	13090	13090	0
675	20241017	094500	14857050	13090	13090	13090	13090	0
676	20241017	094400	14857050	13090	13090	13090	13090	0
677	20241017	094300	14857050	13090	13090	13090	13090	0
678	20241017	094200	14857050	13090	13090	13090	13090	0
679	20241017	094100	14857050	13090	13090	13090	13090	0
680	20241017	094000	14857050	13090	13030	13090	13030	153
681	20241017	093900	12863340	13020	13020	13020	13020	150
682	20241017	093800	10910340	13010	13050	13050	13010	185
683	20241017	093700	8501860	13050	13050	13050	13050	0
684	20241017	093600	8501860	13050	13050	13050	13050	0
685	20241017	093500	8501860	13050	13050	13050	13050	100
686	20241017	093400	7196860	13050	13050	13050	13050	0
687	20241017	093300	7196860	13050	13060	13060	13050	87
688	20241017	093200	6060730	13090	13090	13090	13090	0
689	20241017	093100	6060730	13090	13090	13090	13090	22
690	20241017	093000	5772750	13090	13090	13090	13090	1
691	20241017	092900	5759660	13090	13090	13090	13090	10
692	20241017	092800	5628760	13090	13090	13090	13090	0
693	20241017	092700	5628760	13090	13090	13090	13090	1
694	20241017	092600	5615670	13100	13100	13100	13100	0
695	20241017	092500	5615670	13100	13100	13100	13070	66
696	20241017	092400	4752800	13100	13100	13100	13100	7
697	20241017	092300	4661100	13070	13070	13070	13070	0
698	20241017	092200	4661100	13070	13070	13070	13070	0
699	20241017	092100	4661100	13070	13070	13070	13070	140
700	20241017	092000	2831300	13080	13080	13080	13080	0
701	20241017	091900	2831300	13080	13080	13080	13080	0
702	20241017	091800	2831300	13080	13080	13080	13080	0
703	20241017	091700	2831300	13080	13080	13080	13080	0
704	20241017	091600	2831300	13080	13080	13080	13080	5
705	20241017	091500	2765900	13150	13150	13150	13150	0
706	20241017	091400	2765900	13150	13150	13150	13150	0
707	20241017	091300	2765900	13150	13080	13150	13070	20
708	20241017	091200	2503890	13110	13110	13110	13110	0
709	20241017	091100	2503890	13110	13110	13110	13110	99
710	20241017	091000	1206000	13120	13120	13120	13120	3
711	20241017	090900	1166640	13120	13120	13120	13120	0
712	20241017	090800	1166640	13120	13120	13120	13120	11
713	20241017	090700	1022320	13120	13120	13120	13120	0
714	20241017	090600	1022320	13120	13120	13120	13120	51
715	20241017	090500	353200	13120	13120	13120	13120	0
716	20241017	090400	353200	13120	13120	13120	13120	0
717	20241017	090300	353200	13120	13120	13120	13120	0
718	20241017	090200	353200	13120	13120	13120	13120	10
719	20241017	090100	222000	13120	13120	13120	13120	0
720	20241017	090000	222000	13120	13040	13120	13040	17