KissMeData/187870/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203600	28260610	13520	13520	13520	13520	4
3	20241023	203500	28260610	13520	13520	13520	13520	0
4	20241023	203400	28260610	13520	13520	13520	13520	0
5	20241023	203300	28260610	13520	13520	13520	13520	0
6	20241023	203200	28260610	13520	13520	13520	13520	0
7	20241023	203100	28260610	13520	13520	13520	13520	0
8	20241023	203000	28260610	13520	13520	13520	13520	0
9	20241023	202900	28260610	13520	13520	13520	13520	0
10	20241023	202800	28260610	13520	13520	13520	13520	0
11	20241023	202700	28260610	13520	13520	13520	13520	0
12	20241023	202600	28260610	13520	13520	13520	13520	0
13	20241023	202500	28260610	13520	13520	13520	13520	0
14	20241023	202400	28260610	13520	13520	13520	13520	0
15	20241023	202300	28260610	13520	13520	13520	13520	0
16	20241023	202200	28260610	13520	13520	13520	13520	0
17	20241023	202100	28260610	13520	13520	13520	13520	0
18	20241023	202000	28260610	13520	13520	13520	13520	0
19	20241023	201900	28260610	13520	13520	13520	13520	0
20	20241023	201800	28260610	13520	13520	13520	13520	0
21	20241023	201700	28260610	13520	13520	13520	13520	0
22	20241023	201600	28260610	13520	13520	13520	13520	0
23	20241023	201500	28260610	13520	13520	13520	13520	0
24	20241023	201400	28260610	13520	13520	13520	13520	0
25	20241023	201300	28260610	13520	13520	13520	13520	0
26	20241023	201200	28260610	13520	13520	13520	13520	0
27	20241023	201100	28260610	13520	13520	13520	13520	0
28	20241023	201000	28260610	13520	13520	13520	13520	0
29	20241023	200900	28260610	13520	13520	13520	13520	0
30	20241023	200800	28260610	13520	13520	13520	13520	0
31	20241023	200700	28260610	13520	13520	13520	13520	0
32	20241023	200600	28260610	13520	13520	13520	13520	4
33	20241023	200500	28260610	13520	13520	13520	13520	0
34	20241023	200400	28260610	13520	13520	13520	13520	0
35	20241023	200300	28260610	13520	13520	13520	13520	0
36	20241023	200200	28260610	13520	13520	13520	13520	0
37	20241023	200100	28260610	13520	13520	13520	13520	0
38	20241023	200000	28260610	13520	13520	13520	13520	0
39	20241023	195900	28260610	13520	13520	13520	13520	0
40	20241023	195800	28260610	13520	13520	13520	13520	0
41	20241023	195700	28260610	13520	13520	13520	13520	0
42	20241023	195600	28260610	13520	13520	13520	13520	0
43	20241023	195500	28260610	13520	13520	13520	13520	0
44	20241023	195400	28260610	13520	13520	13520	13520	0
45	20241023	195300	28260610	13520	13520	13520	13520	0
46	20241023	195200	28260610	13520	13520	13520	13520	0
47	20241023	195100	28260610	13520	13520	13520	13520	0
48	20241023	195000	28260610	13520	13520	13520	13520	0
49	20241023	194900	28260610	13520	13520	13520	13520	0
50	20241023	194800	28260610	13520	13520	13520	13520	0
51	20241023	194700	28260610	13520	13520	13520	13520	0
52	20241023	194600	28260610	13520	13520	13520	13520	0
53	20241023	194500	28260610	13520	13520	13520	13520	0
54	20241023	194400	28260610	13520	13520	13520	13520	0
55	20241023	194300	28260610	13520	13520	13520	13520	0
56	20241023	194200	28260610	13520	13520	13520	13520	0
57	20241023	194100	28260610	13520	13520	13520	13520	0
58	20241023	194000	28260610	13520	13520	13520	13520	0
59	20241023	193900	28260610	13520	13520	13520	13520	0
60	20241023	193800	28260610	13520	13520	13520	13520	0
61	20241023	193700	28260610	13520	13520	13520	13520	0
62	20241023	193600	28260610	13520	13520	13520	13520	4
63	20241023	193500	28260610	13520	13520	13520	13520	0
64	20241023	193400	28260610	13520	13520	13520	13520	0
65	20241023	193300	28260610	13520	13520	13520	13520	0
66	20241023	193200	28260610	13520	13520	13520	13520	0
67	20241023	193100	28260610	13520	13520	13520	13520	0
68	20241023	193000	28260610	13520	13520	13520	13520	0
69	20241023	192900	28260610	13520	13520	13520	13520	0
70	20241023	192800	28260610	13520	13520	13520	13520	0
71	20241023	192700	28260610	13520	13520	13520	13520	0
72	20241023	192600	28260610	13520	13520	13520	13520	0
73	20241023	192500	28260610	13520	13520	13520	13520	0
74	20241023	192400	28260610	13520	13520	13520	13520	0
75	20241023	192300	28260610	13520	13520	13520	13520	0
76	20241023	192200	28260610	13520	13520	13520	13520	0
77	20241023	192100	28260610	13520	13520	13520	13520	0
78	20241023	192000	28260610	13520	13520	13520	13520	0
79	20241023	191900	28260610	13520	13520	13520	13520	0
80	20241023	191800	28260610	13520	13520	13520	13520	0
81	20241023	191700	28260610	13520	13520	13520	13520	0
82	20241023	191600	28260610	13520	13520	13520	13520	0
83	20241023	191500	28260610	13520	13520	13520	13520	0
84	20241023	191400	28260610	13520	13520	13520	13520	0
85	20241023	191300	28260610	13520	13520	13520	13520	0
86	20241023	191200	28260610	13520	13520	13520	13520	0
87	20241023	191100	28260610	13520	13520	13520	13520	0
88	20241023	191000	28260610	13520	13520	13520	13520	0
89	20241023	190900	28260610	13520	13520	13520	13520	0
90	20241023	190800	28260610	13520	13520	13520	13520	0
91	20241023	190700	28260610	13520	13520	13520	13520	0
92	20241023	190600	28260610	13520	13520	13520	13520	4
93	20241023	190500	28260610	13520	13520	13520	13520	0
94	20241023	190400	28260610	13520	13520	13520	13520	0
95	20241023	190300	28260610	13520	13520	13520	13520	0
96	20241023	190200	28260610	13520	13520	13520	13520	0
97	20241023	190100	28260610	13520	13520	13520	13520	0
98	20241023	190000	28260610	13520	13520	13520	13520	0
99	20241023	185900	28260610	13520	13520	13520	13520	0
100	20241023	185800	28260610	13520	13520	13520	13520	0
101	20241023	185700	28260610	13520	13520	13520	13520	0
102	20241023	185600	28260610	13520	13520	13520	13520	0
103	20241023	185500	28260610	13520	13520	13520	13520	0
104	20241023	185400	28260610	13520	13520	13520	13520	0
105	20241023	185300	28260610	13520	13520	13520	13520	0
106	20241023	185200	28260610	13520	13520	13520	13520	0
107	20241023	185100	28260610	13520	13520	13520	13520	0
108	20241023	185000	28260610	13520	13520	13520	13520	0
109	20241023	184900	28260610	13520	13520	13520	13520	0
110	20241023	184800	28260610	13520	13520	13520	13520	0
111	20241023	184700	28260610	13520	13520	13520	13520	0
112	20241023	184600	28260610	13520	13520	13520	13520	0
113	20241023	184500	28260610	13520	13520	13520	13520	0
114	20241023	184400	28260610	13520	13520	13520	13520	0
115	20241023	184300	28260610	13520	13520	13520	13520	0
116	20241023	184200	28260610	13520	13520	13520	13520	0
117	20241023	184100	28260610	13520	13520	13520	13520	0
118	20241023	184000	28260610	13520	13520	13520	13520	0
119	20241023	183900	28260610	13520	13520	13520	13520	0
120	20241023	183800	28260610	13520	13520	13520	13520	0
121	20241023	183700	28260610	13520	13520	13520	13520	0
122	20241023	183600	28260610	13520	13520	13520	13520	4
123	20241023	183500	28260610	13520	13520	13520	13520	0
124	20241023	183400	28260610	13520	13520	13520	13520	0
125	20241023	183300	28260610	13520	13520	13520	13520	0
126	20241023	183200	28260610	13520	13520	13520	13520	0
127	20241023	183100	28260610	13520	13520	13520	13520	0
128	20241023	183000	28260610	13520	13520	13520	13520	0
129	20241023	182900	28260610	13520	13520	13520	13520	0
130	20241023	182800	28260610	13520	13520	13520	13520	0
131	20241023	182700	28260610	13520	13520	13520	13520	0
132	20241023	182600	28260610	13520	13520	13520	13520	0
133	20241023	182500	28260610	13520	13520	13520	13520	0
134	20241023	182400	28260610	13520	13520	13520	13520	0
135	20241023	182300	28260610	13520	13520	13520	13520	0
136	20241023	182200	28260610	13520	13520	13520	13520	0
137	20241023	182100	28260610	13520	13520	13520	13520	0
138	20241023	182000	28260610	13520	13520	13520	13520	0
139	20241023	181900	28260610	13520	13520	13520	13520	0
140	20241023	181800	28260610	13520	13520	13520	13520	0
141	20241023	181700	28260610	13520	13520	13520	13520	0
142	20241023	181600	28260610	13520	13520	13520	13520	0
143	20241023	181500	28260610	13520	13520	13520	13520	0
144	20241023	181400	28260610	13520	13520	13520	13520	0
145	20241023	181300	28260610	13520	13520	13520	13520	0
146	20241023	181200	28260610	13520	13520	13520	13520	0
147	20241023	181100	28260610	13520	13520	13520	13520	0
148	20241023	181000	28260610	13520	13520	13520	13520	0
149	20241023	180900	28260610	13520	13520	13520	13520	0
150	20241023	180800	28260610	13520	13520	13520	13520	0
151	20241023	180700	28260610	13520	13520	13520	13520	0
152	20241023	180600	28260610	13520	13520	13520	13520	4
153	20241023	180500	28260610	13520	13520	13520	13520	0
154	20241023	180400	28260610	13520	13520	13520	13520	0
155	20241023	180300	28260610	13520	13520	13520	13520	0
156	20241023	180200	28260610	13520	13520	13520	13520	0
157	20241023	180100	28260610	13520	13520	13520	13520	0
158	20241023	180000	28260610	13520	13520	13520	13520	0
159	20241023	175900	28260610	13520	13520	13520	13520	0
160	20241023	175800	28260610	13520	13520	13520	13520	0
161	20241023	175700	28260610	13520	13520	13520	13520	0
162	20241023	175600	28260610	13520	13520	13520	13520	0
163	20241023	175500	28260610	13520	13520	13520	13520	0
164	20241023	175400	28260610	13520	13520	13520	13520	0
165	20241023	175300	28260610	13520	13520	13520	13520	0
166	20241023	175200	28260610	13520	13520	13520	13520	0
167	20241023	175100	28260610	13520	13520	13520	13520	0
168	20241023	175000	28260610	13520	13520	13520	13520	0
169	20241023	174900	28260610	13520	13520	13520	13520	0
170	20241023	174800	28260610	13520	13520	13520	13520	0
171	20241023	174700	28260610	13520	13520	13520	13520	0
172	20241023	174600	28260610	13520	13520	13520	13520	0
173	20241023	174500	28260610	13520	13520	13520	13520	0
174	20241023	174400	28260610	13520	13520	13520	13520	0
175	20241023	174300	28260610	13520	13520	13520	13520	0
176	20241023	174200	28260610	13520	13520	13520	13520	0
177	20241023	174100	28260610	13520	13520	13520	13520	0
178	20241023	174000	28260610	13520	13520	13520	13520	0
179	20241023	173900	28260610	13520	13520	13520	13520	0
180	20241023	173800	28260610	13520	13520	13520	13520	0
181	20241023	173700	28260610	13520	13520	13520	13520	0
182	20241023	173600	28260610	13520	13520	13520	13520	4
183	20241023	173500	28260610	13520	13520	13520	13520	0
184	20241023	173400	28260610	13520	13520	13520	13520	0
185	20241023	173300	28260610	13520	13520	13520	13520	0
186	20241023	173200	28260610	13520	13520	13520	13520	0
187	20241023	173100	28260610	13520	13520	13520	13520	0
188	20241023	173000	28260610	13520	13520	13520	13520	0
189	20241023	172900	28260610	13520	13520	13520	13520	0
190	20241023	172800	28260610	13520	13520	13520	13520	0
191	20241023	172700	28260610	13520	13520	13520	13520	0
192	20241023	172600	28260610	13520	13520	13520	13520	0
193	20241023	172500	28260610	13520	13520	13520	13520	0
194	20241023	172400	28260610	13520	13520	13520	13520	0
195	20241023	172300	28260610	13520	13520	13520	13520	0
196	20241023	172200	28260610	13520	13520	13520	13520	0
197	20241023	172100	28260610	13520	13520	13520	13520	0
198	20241023	172000	28260610	13520	13520	13520	13520	0
199	20241023	171900	28260610	13520	13520	13520	13520	0
200	20241023	171800	28260610	13520	13520	13520	13520	0
201	20241023	171700	28260610	13520	13520	13520	13520	0
202	20241023	171600	28260610	13520	13520	13520	13520	0
203	20241023	171500	28260610	13520	13520	13520	13520	0
204	20241023	171400	28260610	13520	13520	13520	13520	0
205	20241023	171300	28260610	13520	13520	13520	13520	0
206	20241023	171200	28260610	13520	13520	13520	13520	0
207	20241023	171100	28260610	13520	13520	13520	13520	0
208	20241023	171000	28260610	13520	13520	13520	13520	0
209	20241023	170900	28260610	13520	13520	13520	13520	0
210	20241023	170800	28260610	13520	13520	13520	13520	0
211	20241023	170700	28260610	13520	13520	13520	13520	0
212	20241023	170600	28260610	13520	13520	13520	13520	4
213	20241023	170500	28260610	13520	13520	13520	13520	0
214	20241023	170400	28260610	13520	13520	13520	13520	0
215	20241023	170300	28260610	13520	13520	13520	13520	0
216	20241023	170200	28260610	13520	13520	13520	13520	0
217	20241023	170100	28260610	13520	13520	13520	13520	0
218	20241023	170000	28260610	13520	13520	13520	13520	0
219	20241023	165900	28260610	13520	13520	13520	13520	0
220	20241023	165800	28260610	13520	13520	13520	13520	0
221	20241023	165700	28260610	13520	13520	13520	13520	0
222	20241023	165600	28260610	13520	13520	13520	13520	0
223	20241023	165500	28260610	13520	13520	13520	13520	0
224	20241023	165400	28260610	13520	13520	13520	13520	0
225	20241023	165300	28260610	13520	13520	13520	13520	0
226	20241023	165200	28260610	13520	13520	13520	13520	0
227	20241023	165100	28260610	13520	13520	13520	13520	0
228	20241023	165000	28260610	13520	13520	13520	13520	0
229	20241023	164900	28260610	13520	13520	13520	13520	0
230	20241023	164800	28260610	13520	13520	13520	13520	0
231	20241023	164700	28260610	13520	13520	13520	13520	0
232	20241023	164600	28260610	13520	13520	13520	13520	0
233	20241023	164500	28260610	13520	13520	13520	13520	0
234	20241023	164400	28260610	13520	13520	13520	13520	0
235	20241023	164300	28260610	13520	13520	13520	13520	0
236	20241023	164200	28260610	13520	13520	13520	13520	0
237	20241023	164100	28260610	13520	13520	13520	13520	0
238	20241023	164000	28260610	13520	13520	13520	13520	0
239	20241023	163900	28260610	13520	13520	13520	13520	0
240	20241023	163800	28260610	13520	13520	13520	13520	0
241	20241023	163700	28260610	13520	13520	13520	13520	0
242	20241023	163600	28260610	13520	13520	13520	13520	4
243	20241023	163500	28260610	13520	13520	13520	13520	0
244	20241023	163400	28260610	13520	13520	13520	13520	0
245	20241023	163300	28260610	13520	13520	13520	13520	0
246	20241023	163200	28260610	13520	13520	13520	13520	0
247	20241023	163100	28260610	13520	13520	13520	13520	0
248	20241023	163000	28260610	13520	13520	13520	13520	0
249	20241023	162900	28260610	13520	13520	13520	13520	0
250	20241023	162800	28260610	13520	13520	13520	13520	0
251	20241023	162700	28260610	13520	13520	13520	13520	0
252	20241023	162600	28260610	13520	13520	13520	13520	0
253	20241023	162500	28260610	13520	13520	13520	13520	0
254	20241023	162400	28260610	13520	13520	13520	13520	0
255	20241023	162300	28260610	13520	13520	13520	13520	0
256	20241023	162200	28260610	13520	13520	13520	13520	0
257	20241023	162100	28260610	13520	13520	13520	13520	0
258	20241023	162000	28260610	13520	13520	13520	13520	0
259	20241023	161900	28260610	13520	13520	13520	13520	0
260	20241023	161800	28260610	13520	13520	13520	13520	0
261	20241023	161700	28260610	13520	13520	13520	13520	0
262	20241023	161600	28260610	13520	13520	13520	13520	0
263	20241023	161500	28260610	13520	13520	13520	13520	0
264	20241023	161400	28260610	13520	13520	13520	13520	0
265	20241023	161300	28260610	13520	13520	13520	13520	0
266	20241023	161200	28260610	13520	13520	13520	13520	0
267	20241023	161100	28260610	13520	13520	13520	13520	0
268	20241023	161000	28260610	13520	13520	13520	13520	0
269	20241023	160900	28260610	13520	13520	13520	13520	0
270	20241023	160800	28260610	13520	13520	13520	13520	0
271	20241023	160700	28260610	13520	13520	13520	13520	0
272	20241023	160600	28260610	13520	13520	13520	13520	4
273	20241023	160500	28260610	13520	13520	13520	13520	0
274	20241023	160400	28260610	13520	13520	13520	13520	0
275	20241023	160300	28260610	13520	13520	13520	13520	0
276	20241023	160200	28260610	13520	13520	13520	13520	0
277	20241023	160100	28260610	13520	13520	13520	13520	0
278	20241023	160000	28260610	13520	13520	13520	13520	0
279	20241023	155900	28260610	13520	13520	13520	13520	0
280	20241023	155800	28260610	13520	13520	13520	13520	0
281	20241023	155700	28260610	13520	13520	13520	13520	0
282	20241023	155600	28260610	13520	13520	13520	13520	0
283	20241023	155500	28260610	13520	13520	13520	13520	0
284	20241023	155400	28260610	13520	13520	13520	13520	0
285	20241023	155300	28260610	13520	13520	13520	13520	0
286	20241023	155200	28260610	13520	13520	13520	13520	0
287	20241023	155100	28260610	13520	13520	13520	13520	0
288	20241023	155000	28260610	13520	13520	13520	13520	0
289	20241023	154900	28260610	13520	13520	13520	13520	0
290	20241023	154800	28260610	13520	13520	13520	13520	0
291	20241023	154700	28260610	13520	13520	13520	13520	0
292	20241023	154600	28260610	13520	13520	13520	13520	0
293	20241023	154500	28260610	13520	13520	13520	13520	0
294	20241023	154400	28260610	13520	13520	13520	13520	0
295	20241023	154300	28260610	13520	13520	13520	13520	0
296	20241023	154200	28260610	13520	13520	13520	13520	0
297	20241023	154100	28260610	13520	13520	13520	13520	0
298	20241023	154000	28260610	13520	13520	13520	13520	0
299	20241023	153900	28260610	13520	13520	13520	13520	0
300	20241023	153800	28260610	13520	13520	13520	13520	0
301	20241023	153700	28260610	13520	13520	13520	13520	0
302	20241023	153600	28260610	13520	13520	13520	13520	4
303	20241023	153500	28260610	13520	13520	13520	13520	0
304	20241023	153400	28260610	13520	13520	13520	13520	0
305	20241023	153300	28260610	13520	13520	13520	13520	0
306	20241023	153200	28260610	13520	13520	13520	13520	0
307	20241023	153100	28260610	13520	13520	13520	13520	0
308	20241023	153000	28260610	13520	13520	13520	13520	4
309	20241023	152900	28206530	13550	13550	13550	13550	0
310	20241023	152800	28206530	13550	13550	13550	13550	0
311	20241023	152700	28206530	13550	13550	13550	13550	0
312	20241023	152600	28206530	13550	13550	13550	13550	0
313	20241023	152500	28206530	13550	13550	13550	13550	0
314	20241023	152400	28206530	13550	13550	13550	13550	0
315	20241023	152300	28206530	13550	13550	13550	13550	0
316	20241023	152200	28206530	13550	13550	13550	13550	0
317	20241023	152100	28206530	13550	13550	13550	13550	0
318	20241023	152000	28206530	13550	13550	13550	13550	0
319	20241023	151900	28206530	13550	13550	13550	13550	36
320	20241023	151800	27718730	13550	13550	13550	13550	24
321	20241023	151700	27393530	13550	13550	13550	13550	10
322	20241023	151600	27258030	13520	13520	13520	13520	0
323	20241023	151500	27258030	13520	13520	13520	13520	0
324	20241023	151400	27258030	13520	13520	13520	13520	0
325	20241023	151300	27258030	13520	13520	13520	13520	0
326	20241023	151200	27258030	13520	13520	13520	13520	0
327	20241023	151100	27258030	13520	13520	13520	13520	0
328	20241023	151000	27258030	13520	13520	13520	13520	1
329	20241023	150900	27244510	13550	13550	13550	13550	0
330	20241023	150800	27244510	13550	13550	13550	13550	0
331	20241023	150700	27244510	13550	13550	13550	13550	10
332	20241023	150600	27109010	13550	13550	13550	13550	0
333	20241023	150500	27109010	13550	13550	13550	13550	0
334	20241023	150400	27109010	13550	13550	13550	13550	0
335	20241023	150300	27109010	13550	13550	13550	13550	0
336	20241023	150200	27109010	13550	13550	13550	13550	0
337	20241023	150100	27109010	13550	13550	13550	13550	0
338	20241023	150000	27109010	13550	13550	13550	13550	1
339	20241023	145900	27095460	13520	13520	13520	13520	0
340	20241023	145800	27095460	13520	13520	13520	13520	0
341	20241023	145700	27095460	13520	13520	13520	13520	0
342	20241023	145600	27095460	13520	13520	13520	13520	0
343	20241023	145500	27095460	13520	13520	13520	13520	0
344	20241023	145400	27095460	13520	13540	13540	13520	5
345	20241023	145300	27027800	13510	13510	13510	13510	0
346	20241023	145200	27027800	13510	13510	13510	13510	0
347	20241023	145100	27027800	13510	13510	13510	13510	0
348	20241023	145000	27027800	13510	13510	13510	13510	0
349	20241023	144900	27027800	13510	13510	13510	13510	0
350	20241023	144800	27027800	13510	13510	13510	13510	0
351	20241023	144700	27027800	13510	13510	13510	13510	0
352	20241023	144600	27027800	13510	13510	13510	13510	0
353	20241023	144500	27027800	13510	13510	13510	13510	0
354	20241023	144400	27027800	13510	13510	13510	13510	0
355	20241023	144300	27027800	13510	13510	13510	13510	0
356	20241023	144200	27027800	13510	13510	13510	13510	0
357	20241023	144100	27027800	13510	13510	13510	13510	0
358	20241023	144000	27027800	13510	13510	13510	13510	0
359	20241023	143900	27027800	13510	13510	13510	13510	0
360	20241023	143800	27027800	13510	13510	13510	13510	0
361	20241023	143700	27027800	13510	13510	13510	13510	0
362	20241023	143600	27027800	13510	13510	13510	13510	0
363	20241023	143500	27027800	13510	13510	13510	13510	4
364	20241023	143400	26973760	13510	13510	13510	13510	0
365	20241023	143300	26973760	13510	13510	13510	13510	0
366	20241023	143200	26973760	13510	13510	13510	13510	12
367	20241023	143100	26811640	13510	13510	13510	13510	0
368	20241023	143000	26811640	13510	13510	13510	13510	1
369	20241023	142900	26798130	13510	13510	13510	13510	0
370	20241023	142800	26798130	13510	13510	13510	13510	13
371	20241023	142700	26622500	13510	13510	13510	13510	1
372	20241023	142600	26608990	13510	13510	13510	13510	3
373	20241023	142500	26568460	13510	13510	13510	13510	0
374	20241023	142400	26568460	13510	13510	13510	13510	0
375	20241023	142300	26568460	13510	13510	13510	13510	0
376	20241023	142200	26568460	13510	13510	13510	13510	0
377	20241023	142100	26568460	13510	13510	13510	13510	0
378	20241023	142000	26568460	13510	13510	13510	13510	0
379	20241023	141900	26568460	13510	13510	13510	13510	0
380	20241023	141800	26568460	13510	13510	13510	13510	1
381	20241023	141700	26554950	13490	13490	13490	13490	12
382	20241023	141600	26393070	13480	13480	13480	13480	0
383	20241023	141500	26393070	13480	13480	13480	13480	0
384	20241023	141400	26393070	13480	13480	13480	13480	29
385	20241023	141300	26002150	13460	13460	13460	13460	0
386	20241023	141200	26002150	13460	13460	13460	13460	0
387	20241023	141100	26002150	13460	13460	13460	13460	0
388	20241023	141000	26002150	13460	13460	13460	13460	0
389	20241023	140900	26002150	13460	13470	13470	13460	32
390	20241023	140800	25571180	13480	13480	13480	13480	2
391	20241023	140700	25544220	13480	13480	13480	13480	0
392	20241023	140600	25544220	13480	13480	13480	13480	0
393	20241023	140500	25544220	13480	13480	13480	13480	0
394	20241023	140400	25544220	13480	13480	13480	13480	64
395	20241023	140300	24681500	13490	13490	13490	13490	0
396	20241023	140200	24681500	13490	13490	13490	13490	0
397	20241023	140100	24681500	13490	13490	13490	13490	0
398	20241023	140000	24681500	13490	13490	13490	13490	1
399	20241023	135900	24668010	13490	13490	13490	13490	0
400	20241023	135800	24668010	13490	13490	13490	13490	7
401	20241023	135700	24573580	13490	13490	13490	13490	0
402	20241023	135600	24573580	13490	13490	13490	13490	0
403	20241023	135500	24573580	13490	13490	13490	13490	0
404	20241023	135400	24573580	13490	13500	13510	13490	102
405	20241023	135300	23197090	13510	13510	13510	13510	0
406	20241023	135200	23197090	13510	13510	13510	13510	0
407	20241023	135100	23197090	13510	13510	13510	13510	0
408	20241023	135000	23197090	13510	13510	13510	13510	0
409	20241023	134900	23197090	13510	13510	13510	13510	4
410	20241023	134800	23143050	13510	13510	13510	13510	0
411	20241023	134700	23143050	13510	13510	13510	13510	0
412	20241023	134600	23143050	13510	13510	13510	13510	0
413	20241023	134500	23143050	13510	13510	13510	13510	0
414	20241023	134400	23143050	13510	13510	13510	13510	0
415	20241023	134300	23143050	13510	13510	13510	13510	50
416	20241023	134200	22467550	13510	13510	13510	13510	0
417	20241023	134100	22467550	13510	13510	13510	13510	0
418	20241023	134000	22467550	13510	13510	13510	13510	0
419	20241023	133900	22467550	13510	13510	13510	13510	0
420	20241023	133800	22467550	13510	13510	13510	13510	0
421	20241023	133700	22467550	13510	13510	13510	13510	0
422	20241023	133600	22467550	13510	13510	13510	13510	0
423	20241023	133500	22467550	13510	13510	13510	13510	0
424	20241023	133400	22467550	13510	13510	13510	13510	0
425	20241023	133300	22467550	13510	13510	13510	13510	0
426	20241023	133200	22467550	13510	13510	13510	13510	0
427	20241023	133100	22467550	13510	13510	13510	13510	0
428	20241023	133000	22467550	13510	13510	13510	13510	0
429	20241023	132900	22467550	13510	13510	13510	13510	0
430	20241023	132800	22467550	13510	13510	13510	13510	0
431	20241023	132700	22467550	13510	13510	13510	13510	0
432	20241023	132600	22467550	13510	13510	13510	13510	0
433	20241023	132500	22467550	13510	13510	13510	13510	0
434	20241023	132400	22467550	13510	13510	13510	13510	0
435	20241023	132300	22467550	13510	13510	13510	13510	0
436	20241023	132200	22467550	13510	13510	13510	13510	0
437	20241023	132100	22467550	13510	13510	13510	13510	1
438	20241023	132000	22454040	13480	13480	13480	13480	0
439	20241023	131900	22454040	13480	13480	13480	13480	0
440	20241023	131800	22454040	13480	13480	13480	13480	0
441	20241023	131700	22454040	13480	13480	13480	13480	7
442	20241023	131600	22359680	13480	13480	13480	13480	30
443	20241023	131500	21955280	13480	13480	13480	13480	0
444	20241023	131400	21955280	13480	13490	13490	13480	5
445	20241023	131300	21887850	13480	13480	13480	13480	0
446	20241023	131200	21887850	13480	13480	13480	13480	0
447	20241023	131100	21887850	13480	13480	13480	13480	0
448	20241023	131000	21887850	13480	13480	13480	13480	0
449	20241023	130900	21887850	13480	13480	13480	13480	0
450	20241023	130800	21887850	13480	13480	13480	13480	0
451	20241023	130700	21887850	13480	13480	13480	13480	0
452	20241023	130600	21887850	13480	13480	13480	13480	0
453	20241023	130500	21887850	13480	13480	13480	13480	0
454	20241023	130400	21887850	13480	13480	13480	13480	0
455	20241023	130300	21887850	13480	13480	13480	13480	0
456	20241023	130200	21887850	13480	13480	13480	13480	0
457	20241023	130100	21887850	13480	13480	13480	13480	0
458	20241023	130000	21887850	13480	13480	13480	13480	5
459	20241023	125900	21820450	13480	13480	13480	13480	0
460	20241023	125800	21820450	13480	13480	13480	13480	0
461	20241023	125700	21820450	13480	13480	13480	13480	0
462	20241023	125600	21820450	13480	13480	13480	13480	0
463	20241023	125500	21820450	13480	13480	13480	13480	2
464	20241023	125400	21793490	13470	13470	13470	13470	0
465	20241023	125300	21793490	13470	13470	13470	13470	0
466	20241023	125200	21793490	13470	13470	13470	13470	0
467	20241023	125100	21793490	13470	13470	13470	13470	0
468	20241023	125000	21793490	13470	13470	13470	13470	0
469	20241023	124900	21793490	13470	13470	13470	13470	0
470	20241023	124800	21793490	13470	13470	13470	13470	0
471	20241023	124700	21793490	13470	13470	13470	13470	0
472	20241023	124600	21793490	13470	13470	13470	13470	10
473	20241023	124500	21658790	13470	13470	13470	13470	0
474	20241023	124400	21658790	13470	13470	13470	13470	0
475	20241023	124300	21658790	13470	13470	13470	13470	0
476	20241023	124200	21658790	13470	13470	13470	13470	1
477	20241023	124100	21645320	13490	13490	13490	13490	0
478	20241023	124000	21645320	13490	13500	13500	13490	281
479	20241023	123900	17854620	13490	13490	13490	13490	0
480	20241023	123800	17854620	13490	13490	13490	13490	0
481	20241023	123700	17854620	13490	13490	13490	13490	0
482	20241023	123600	17854620	13490	13500	13500	13490	510
483	20241023	123500	10971860	13500	13500	13500	13500	0
484	20241023	123400	10971860	13500	13500	13500	13500	0
485	20241023	123300	10971860	13500	13500	13500	13500	0
486	20241023	123200	10971860	13500	13500	13500	13500	0
487	20241023	123100	10971860	13500	13500	13500	13500	10
488	20241023	123000	10836860	13510	13510	13510	13510	0
489	20241023	122900	10836860	13510	13510	13510	13510	50
490	20241023	122800	10161360	13520	13520	13520	13520	0
491	20241023	122700	10161360	13520	13520	13520	13520	1
492	20241023	122600	10147840	13500	13500	13500	13500	0
493	20241023	122500	10147840	13500	13500	13500	13500	0
494	20241023	122400	10147840	13500	13500	13500	13500	1
495	20241023	122300	10134340	13520	13520	13520	13520	0
496	20241023	122200	10134340	13520	13520	13520	13520	0
497	20241023	122100	10134340	13520	13520	13520	13520	0
498	20241023	122000	10134340	13520	13520	13520	13520	0
499	20241023	121900	10134340	13520	13520	13520	13520	0
500	20241023	121800	10134340	13520	13520	13520	13520	0
501	20241023	121700	10134340	13520	13520	13520	13520	0
502	20241023	121600	10134340	13520	13510	13520	13500	16
503	20241023	121500	9918050	13500	13510	13510	13500	120
504	20241023	121400	8297220	13520	13520	13520	13520	0
505	20241023	121300	8297220	13520	13520	13520	13520	0
506	20241023	121200	8297220	13520	13520	13520	13520	0
507	20241023	121100	8297220	13520	13520	13520	13520	0
508	20241023	121000	8297220	13520	13520	13520	13520	0
509	20241023	120900	8297220	13520	13520	13520	13520	0
510	20241023	120800	8297220	13520	13520	13520	13520	0
511	20241023	120700	8297220	13520	13520	13520	13520	0
512	20241023	120600	8297220	13520	13520	13520	13520	24
513	20241023	120500	7972740	13530	13550	13550	13530	176
514	20241023	120400	5591100	13550	13550	13550	13550	19
515	20241023	120300	5333650	13550	13550	13550	13550	6
516	20241023	120200	5252350	13550	13550	13550	13550	0
517	20241023	120100	5252350	13550	13550	13550	13550	0
518	20241023	120000	5252350	13550	13550	13550	13550	1
519	20241023	115900	5238800	13560	13560	13560	13560	81
520	20241023	115800	4140440	13560	13560	13560	13560	0
521	20241023	115700	4140440	13560	13560	13560	13560	0
522	20241023	115600	4140440	13560	13560	13560	13560	19
523	20241023	115500	3882800	13550	13550	13550	13550	1
524	20241023	115400	3869250	13560	13560	13560	13560	0
525	20241023	115300	3869250	13560	13560	13560	13560	0
526	20241023	115200	3869250	13560	13560	13560	13560	2
527	20241023	115100	3842130	13560	13560	13560	13560	0
528	20241023	115000	3842130	13560	13560	13560	13560	0
529	20241023	114900	3842130	13560	13560	13560	13560	0
530	20241023	114800	3842130	13560	13560	13560	13560	0
531	20241023	114700	3842130	13560	13560	13560	13560	0
532	20241023	114600	3842130	13560	13560	13560	13560	0
533	20241023	114500	3842130	13560	13560	13560	13560	0
534	20241023	114400	3842130	13560	13560	13560	13560	7
535	20241023	114300	3747210	13560	13560	13560	13560	0
536	20241023	114200	3747210	13560	13560	13560	13560	0
537	20241023	114100	3747210	13560	13560	13560	13560	0
538	20241023	114000	3747210	13560	13560	13560	13560	0
539	20241023	113900	3747210	13560	13560	13560	13560	0
540	20241023	113800	3747210	13560	13560	13560	13560	0
541	20241023	113700	3747210	13560	13560	13560	13560	0
542	20241023	113600	3747210	13560	13560	13560	13560	0
543	20241023	113500	3747210	13560	13560	13560	13560	46
544	20241023	113400	3123450	13560	13560	13560	13560	0
545	20241023	113300	3123450	13560	13560	13560	13560	6
546	20241023	113200	3042090	13550	13560	13560	13550	11
547	20241023	113100	2893030	13560	13560	13560	13560	30
548	20241023	113000	2486230	13560	13560	13560	13560	0
549	20241023	112900	2486230	13560	13560	13560	13560	0
550	20241023	112800	2486230	13560	13560	13560	13560	0
551	20241023	112700	2486230	13560	13560	13560	13560	0
552	20241023	112600	2486230	13560	13560	13560	13560	0
553	20241023	112500	2486230	13560	13560	13560	13560	0
554	20241023	112400	2486230	13560	13560	13560	13560	0
555	20241023	112300	2486230	13560	13560	13560	13560	0
556	20241023	112200	2486230	13560	13560	13560	13560	0
557	20241023	112100	2486230	13560	13560	13560	13560	0
558	20241023	112000	2486230	13560	13560	13560	13560	0
559	20241023	111900	2486230	13560	13560	13560	13560	0
560	20241023	111800	2486230	13560	13560	13560	13560	0
561	20241023	111700	2486230	13560	13560	13560	13560	0
562	20241023	111600	2486230	13560	13560	13560	13560	0
563	20241023	111500	2486230	13560	13560	13560	13560	1
564	20241023	111400	2472670	13560	13560	13560	13560	0
565	20241023	111300	2472670	13560	13560	13560	13560	0
566	20241023	111200	2472670	13560	13560	13560	13560	0
567	20241023	111100	2472670	13560	13560	13560	13560	0
568	20241023	111000	2472670	13560	13560	13560	13560	3
569	20241023	110900	2431990	13560	13560	13560	13560	0
570	20241023	110800	2431990	13560	13560	13560	13560	0
571	20241023	110700	2431990	13560	13560	13560	13560	0
572	20241023	110600	2431990	13560	13560	13560	13560	0
573	20241023	110500	2431990	13560	13560	13560	13560	0
574	20241023	110400	2431990	13560	13560	13560	13560	0
575	20241023	110300	2431990	13560	13560	13560	13560	0
576	20241023	110200	2431990	13560	13560	13560	13560	0
577	20241023	110100	2431990	13560	13560	13560	13560	0
578	20241023	110000	2431990	13560	13560	13560	13560	0
579	20241023	105900	2431990	13560	13560	13560	13560	0
580	20241023	105800	2431990	13560	13560	13560	13560	0
581	20241023	105700	2431990	13560	13560	13560	13560	0
582	20241023	105600	2431990	13560	13560	13560	13560	0
583	20241023	105500	2431990	13560	13560	13560	13560	0
584	20241023	105400	2431990	13560	13560	13560	13560	0
585	20241023	105300	2431990	13560	13560	13560	13560	0
586	20241023	105200	2431990	13560	13570	13570	13560	57
587	20241023	105100	1658590	13570	13570	13570	13570	0
588	20241023	105000	1658590	13570	13570	13570	13570	0
589	20241023	104900	1658590	13570	13570	13570	13570	0
590	20241023	104800	1658590	13570	13570	13570	13570	0
591	20241023	104700	1658590	13570	13570	13570	13570	0
592	20241023	104600	1658590	13570	13570	13570	13570	0
593	20241023	104500	1658590	13570	13570	13570	13570	0
594	20241023	104400	1658590	13570	13570	13570	13570	0
595	20241023	104300	1658590	13570	13570	13570	13570	0
596	20241023	104200	1658590	13570	13570	13570	13570	0
597	20241023	104100	1658590	13570	13570	13570	13570	0
598	20241023	104000	1658590	13570	13570	13570	13570	0
599	20241023	103900	1658590	13570	13570	13570	13570	0
600	20241023	103800	1658590	13570	13570	13570	13570	0
601	20241023	103700	1658590	13570	13570	13570	13570	0
602	20241023	103600	1658590	13570	13580	13580	13570	20
603	20241023	103500	1387130	13580	13580	13580	13580	0
604	20241023	103400	1387130	13580	13580	13580	13580	0
605	20241023	103300	1387130	13580	13580	13580	13580	0
606	20241023	103200	1387130	13580	13580	13580	13580	0
607	20241023	103100	1387130	13580	13580	13580	13580	0
608	20241023	103000	1387130	13580	13580	13580	13580	0
609	20241023	102900	1387130	13580	13580	13580	13580	0
610	20241023	102800	1387130	13580	13580	13580	13580	0
611	20241023	102700	1387130	13580	13580	13580	13580	0
612	20241023	102600	1387130	13580	13580	13580	13580	37
613	20241023	102500	884670	13580	13580	13580	13580	0
614	20241023	102400	884670	13580	13580	13580	13580	0
615	20241023	102300	884670	13580	13580	13580	13580	0
616	20241023	102200	884670	13580	13580	13580	13580	0
617	20241023	102100	884670	13580	13580	13580	13580	0
618	20241023	102000	884670	13580	13580	13580	13580	0
619	20241023	101900	884670	13580	13580	13580	13580	24
620	20241023	101800	558750	13650	13650	13650	13650	0
621	20241023	101700	558750	13650	13650	13650	13650	0
622	20241023	101600	558750	13650	13650	13650	13650	0
623	20241023	101500	558750	13650	13650	13650	13650	0
624	20241023	101400	558750	13650	13650	13650	13650	0
625	20241023	101300	558750	13650	13650	13650	13650	0
626	20241023	101200	558750	13650	13650	13650	13650	0
627	20241023	101100	558750	13650	13650	13650	13650	0
628	20241023	101000	558750	13650	13650	13650	13650	0
629	20241023	100900	558750	13650	13650	13650	13650	0
630	20241023	100800	558750	13650	13650	13650	13650	0
631	20241023	100700	558750	13650	13650	13650	13650	0
632	20241023	100600	558750	13650	13650	13650	13650	0
633	20241023	100500	558750	13650	13650	13650	13650	0
634	20241023	100400	558750	13650	13650	13650	13650	0
635	20241023	100300	558750	13650	13650	13650	13650	0
636	20241023	100200	558750	13650	13650	13650	13650	0
637	20241023	100100	558750	13650	13650	13650	13650	0
638	20241023	100000	558750	13650	13650	13650	13650	0
639	20241023	095900	558750	13650	13650	13650	13650	0
640	20241023	095800	558750	13650	13650	13650	13650	0
641	20241023	095700	558750	13650	13650	13650	13650	0
642	20241023	095600	558750	13650	13650	13650	13650	0
643	20241023	095500	558750	13650	13650	13650	13650	0
644	20241023	095400	558750	13650	13650	13650	13650	0
645	20241023	095300	558750	13650	13650	13650	13650	0
646	20241023	095200	558750	13650	13650	13650	13650	0
647	20241023	095100	558750	13650	13650	13650	13650	0
648	20241023	095000	558750	13650	13650	13650	13650	0
649	20241023	094900	558750	13650	13650	13650	13650	0
650	20241023	094800	558750	13650	13650	13650	13650	0
651	20241023	094700	558750	13650	13650	13650	13650	10
652	20241023	094600	422250	13650	13650	13650	13650	0
653	20241023	094500	422250	13650	13650	13650	13650	0
654	20241023	094400	422250	13650	13650	13650	13650	0
655	20241023	094300	422250	13650	13650	13650	13650	0
656	20241023	094200	422250	13650	13650	13650	13650	1
657	20241023	094100	408600	13660	13660	13660	13660	0
658	20241023	094000	408600	13660	13660	13660	13660	0
659	20241023	093900	408600	13660	13660	13660	13660	0
660	20241023	093800	408600	13660	13660	13660	13660	0
661	20241023	093700	408600	13660	13660	13660	13660	0
662	20241023	093600	408600	13660	13660	13660	13660	0
663	20241023	093500	408600	13660	13660	13660	13660	0
664	20241023	093400	408600	13660	13660	13660	13660	0
665	20241023	093300	408600	13660	13660	13660	13660	0
666	20241023	093200	408600	13660	13660	13660	13660	2
667	20241023	093100	381280	13660	13660	13660	13660	0
668	20241023	093000	381280	13660	13660	13660	13660	10
669	20241023	092900	244680	13660	13660	13660	13660	0
670	20241023	092800	244680	13660	13660	13660	13660	0
671	20241023	092700	244680	13660	13660	13660	13660	0
672	20241023	092600	244680	13660	13660	13660	13660	0
673	20241023	092500	244680	13660	13660	13660	13660	0
674	20241023	092400	244680	13660	13660	13660	13660	0
675	20241023	092300	244680	13660	13660	13660	13660	0
676	20241023	092200	244680	13660	13590	13660	13590	8
677	20241023	092100	135680	13570	13570	13570	13570	0
678	20241023	092000	135680	13570	13570	13570	13570	0
679	20241023	091900	135680	13570	13570	13570	13570	0
680	20241023	091800	135680	13570	13570	13570	13570	0
681	20241023	091700	135680	13570	13570	13570	13570	0
682	20241023	091600	135680	13570	13570	13570	13570	0
683	20241023	091500	135680	13570	13570	13570	13570	0
684	20241023	091400	135680	13570	13570	13570	13570	0
685	20241023	091300	135680	13570	13570	13570	13570	0
686	20241023	091200	135680	13570	13570	13570	13570	0
687	20241023	091100	135680	13570	13570	13570	13570	0
688	20241023	091000	135680	13570	13570	13570	13570	0
689	20241023	090900	135680	13570	13570	13570	13570	5
690	20241023	090800	67830	13570	13570	13570	13570	0
691	20241023	090700	67830	13570	13570	13570	13570	2
692	20241023	090600	40690	13570	13570	13570	13570	0
693	20241023	090500	40690	13570	13570	13570	13570	1
694	20241023	090400	27120	13560	13560	13560	13560	0
695	20241023	090300	27120	13560	13560	13560	13560	0
696	20241023	090200	27120	13560	13560	13560	13560	0
697	20241023	090100	27120	13560	13560	13560	13560	2
698	20241023	090000	0	13570	13570	13570	13570	0