KissMeData/294570/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211100	137791620	13640	13640	13640	13640	256
3	20241022	211000	137791620	13640	13640	13640	13640	0
4	20241022	210900	137791620	13640	13640	13640	13640	0
5	20241022	210800	137791620	13640	13640	13640	13640	0
6	20241022	210700	137791620	13640	13640	13640	13640	0
7	20241022	210600	137791620	13640	13640	13640	13640	0
8	20241022	210500	137791620	13640	13640	13640	13640	0
9	20241022	210400	137791620	13640	13640	13640	13640	0
10	20241022	210300	137791620	13640	13640	13640	13640	0
11	20241022	210200	137791620	13640	13640	13640	13640	0
12	20241022	210100	137791620	13640	13640	13640	13640	0
13	20241022	210000	137791620	13640	13640	13640	13640	0
14	20241022	205900	137791620	13640	13640	13640	13640	0
15	20241022	205800	137791620	13640	13640	13640	13640	0
16	20241022	205700	137791620	13640	13640	13640	13640	0
17	20241022	205600	137791620	13640	13640	13640	13640	0
18	20241022	205500	137791620	13640	13640	13640	13640	0
19	20241022	205400	137791620	13640	13640	13640	13640	0
20	20241022	205300	137791620	13640	13640	13640	13640	0
21	20241022	205200	137791620	13640	13640	13640	13640	0
22	20241022	205100	137791620	13640	13640	13640	13640	0
23	20241022	205000	137791620	13640	13640	13640	13640	0
24	20241022	204900	137791620	13640	13640	13640	13640	0
25	20241022	204800	137791620	13640	13640	13640	13640	0
26	20241022	204700	137791620	13640	13640	13640	13640	0
27	20241022	204600	137791620	13640	13640	13640	13640	0
28	20241022	204500	137791620	13640	13640	13640	13640	0
29	20241022	204400	137791620	13640	13640	13640	13640	0
30	20241022	204300	137791620	13640	13640	13640	13640	0
31	20241022	204200	137791620	13640	13640	13640	13640	0
32	20241022	204100	137791620	13640	13640	13640	13640	256
33	20241022	204000	137791620	13640	13640	13640	13640	0
34	20241022	203900	137791620	13640	13640	13640	13640	0
35	20241022	203800	137791620	13640	13640	13640	13640	0
36	20241022	203700	137791620	13640	13640	13640	13640	0
37	20241022	203600	137791620	13640	13640	13640	13640	0
38	20241022	203500	137791620	13640	13640	13640	13640	0
39	20241022	203400	137791620	13640	13640	13640	13640	0
40	20241022	203300	137791620	13640	13640	13640	13640	0
41	20241022	203200	137791620	13640	13640	13640	13640	0
42	20241022	203100	137791620	13640	13640	13640	13640	0
43	20241022	203000	137791620	13640	13640	13640	13640	0
44	20241022	202900	137791620	13640	13640	13640	13640	0
45	20241022	202800	137791620	13640	13640	13640	13640	0
46	20241022	202700	137791620	13640	13640	13640	13640	0
47	20241022	202600	137791620	13640	13640	13640	13640	0
48	20241022	202500	137791620	13640	13640	13640	13640	0
49	20241022	202400	137791620	13640	13640	13640	13640	0
50	20241022	202300	137791620	13640	13640	13640	13640	0
51	20241022	202200	137791620	13640	13640	13640	13640	0
52	20241022	202100	137791620	13640	13640	13640	13640	0
53	20241022	202000	137791620	13640	13640	13640	13640	0
54	20241022	201900	137791620	13640	13640	13640	13640	0
55	20241022	201800	137791620	13640	13640	13640	13640	0
56	20241022	201700	137791620	13640	13640	13640	13640	0
57	20241022	201600	137791620	13640	13640	13640	13640	0
58	20241022	201500	137791620	13640	13640	13640	13640	0
59	20241022	201400	137791620	13640	13640	13640	13640	0
60	20241022	201300	137791620	13640	13640	13640	13640	0
61	20241022	201200	137791620	13640	13640	13640	13640	0
62	20241022	201100	137791620	13640	13640	13640	13640	256
63	20241022	201000	137791620	13640	13640	13640	13640	0
64	20241022	200900	137791620	13640	13640	13640	13640	0
65	20241022	200800	137791620	13640	13640	13640	13640	0
66	20241022	200700	137791620	13640	13640	13640	13640	0
67	20241022	200600	137791620	13640	13640	13640	13640	0
68	20241022	200500	137791620	13640	13640	13640	13640	0
69	20241022	200400	137791620	13640	13640	13640	13640	0
70	20241022	200300	137791620	13640	13640	13640	13640	0
71	20241022	200200	137791620	13640	13640	13640	13640	0
72	20241022	200100	137791620	13640	13640	13640	13640	0
73	20241022	200000	137791620	13640	13640	13640	13640	0
74	20241022	195900	137791620	13640	13640	13640	13640	0
75	20241022	195800	137791620	13640	13640	13640	13640	0
76	20241022	195700	137791620	13640	13640	13640	13640	0
77	20241022	195600	137791620	13640	13640	13640	13640	0
78	20241022	195500	137791620	13640	13640	13640	13640	0
79	20241022	195400	137791620	13640	13640	13640	13640	0
80	20241022	195300	137791620	13640	13640	13640	13640	0
81	20241022	195200	137791620	13640	13640	13640	13640	0
82	20241022	195100	137791620	13640	13640	13640	13640	0
83	20241022	195000	137791620	13640	13640	13640	13640	0
84	20241022	194900	137791620	13640	13640	13640	13640	0
85	20241022	194800	137791620	13640	13640	13640	13640	0
86	20241022	194700	137791620	13640	13640	13640	13640	0
87	20241022	194600	137791620	13640	13640	13640	13640	0
88	20241022	194500	137791620	13640	13640	13640	13640	0
89	20241022	194400	137791620	13640	13640	13640	13640	0
90	20241022	194300	137791620	13640	13640	13640	13640	0
91	20241022	194200	137791620	13640	13640	13640	13640	0
92	20241022	194100	137791620	13640	13640	13640	13640	256
93	20241022	194000	137791620	13640	13640	13640	13640	0
94	20241022	193900	137791620	13640	13640	13640	13640	0
95	20241022	193800	137791620	13640	13640	13640	13640	0
96	20241022	193700	137791620	13640	13640	13640	13640	0
97	20241022	193600	137791620	13640	13640	13640	13640	0
98	20241022	193500	137791620	13640	13640	13640	13640	0
99	20241022	193400	137791620	13640	13640	13640	13640	0
100	20241022	193300	137791620	13640	13640	13640	13640	0
101	20241022	193200	137791620	13640	13640	13640	13640	0
102	20241022	193100	137791620	13640	13640	13640	13640	0
103	20241022	193000	137791620	13640	13640	13640	13640	0
104	20241022	192900	137791620	13640	13640	13640	13640	0
105	20241022	192800	137791620	13640	13640	13640	13640	0
106	20241022	192700	137791620	13640	13640	13640	13640	0
107	20241022	192600	137791620	13640	13640	13640	13640	0
108	20241022	192500	137791620	13640	13640	13640	13640	0
109	20241022	192400	137791620	13640	13640	13640	13640	0
110	20241022	192300	137791620	13640	13640	13640	13640	0
111	20241022	192200	137791620	13640	13640	13640	13640	0
112	20241022	192100	137791620	13640	13640	13640	13640	0
113	20241022	192000	137791620	13640	13640	13640	13640	0
114	20241022	191900	137791620	13640	13640	13640	13640	0
115	20241022	191800	137791620	13640	13640	13640	13640	0
116	20241022	191700	137791620	13640	13640	13640	13640	0
117	20241022	191600	137791620	13640	13640	13640	13640	0
118	20241022	191500	137791620	13640	13640	13640	13640	0
119	20241022	191400	137791620	13640	13640	13640	13640	0
120	20241022	191300	137791620	13640	13640	13640	13640	0
121	20241022	191200	137791620	13640	13640	13640	13640	0
122	20241022	191100	137791620	13640	13640	13640	13640	256
123	20241022	191000	137791620	13640	13640	13640	13640	0
124	20241022	190900	137791620	13640	13640	13640	13640	0
125	20241022	190800	137791620	13640	13640	13640	13640	0
126	20241022	190700	137791620	13640	13640	13640	13640	0
127	20241022	190600	137791620	13640	13640	13640	13640	0
128	20241022	190500	137791620	13640	13640	13640	13640	0
129	20241022	190400	137791620	13640	13640	13640	13640	0
130	20241022	190300	137791620	13640	13640	13640	13640	0
131	20241022	190200	137791620	13640	13640	13640	13640	0
132	20241022	190100	137791620	13640	13640	13640	13640	0
133	20241022	190000	137791620	13640	13640	13640	13640	0
134	20241022	185900	137791620	13640	13640	13640	13640	0
135	20241022	185800	137791620	13640	13640	13640	13640	0
136	20241022	185700	137791620	13640	13640	13640	13640	0
137	20241022	185600	137791620	13640	13640	13640	13640	0
138	20241022	185500	137791620	13640	13640	13640	13640	0
139	20241022	185400	137791620	13640	13640	13640	13640	0
140	20241022	185300	137791620	13640	13640	13640	13640	0
141	20241022	185200	137791620	13640	13640	13640	13640	0
142	20241022	185100	137791620	13640	13640	13640	13640	0
143	20241022	185000	137791620	13640	13640	13640	13640	0
144	20241022	184900	137791620	13640	13640	13640	13640	0
145	20241022	184800	137791620	13640	13640	13640	13640	0
146	20241022	184700	137791620	13640	13640	13640	13640	0
147	20241022	184600	137791620	13640	13640	13640	13640	0
148	20241022	184500	137791620	13640	13640	13640	13640	0
149	20241022	184400	137791620	13640	13640	13640	13640	0
150	20241022	184300	137791620	13640	13640	13640	13640	0
151	20241022	184200	137791620	13640	13640	13640	13640	0
152	20241022	184100	137791620	13640	13640	13640	13640	256
153	20241022	184000	137791620	13640	13640	13640	13640	0
154	20241022	183900	137791620	13640	13640	13640	13640	0
155	20241022	183800	137791620	13640	13640	13640	13640	0
156	20241022	183700	137791620	13640	13640	13640	13640	0
157	20241022	183600	137791620	13640	13640	13640	13640	0
158	20241022	183500	137791620	13640	13640	13640	13640	0
159	20241022	183400	137791620	13640	13640	13640	13640	0
160	20241022	183300	137791620	13640	13640	13640	13640	0
161	20241022	183200	137791620	13640	13640	13640	13640	0
162	20241022	183100	137791620	13640	13640	13640	13640	0
163	20241022	183000	137791620	13640	13640	13640	13640	0
164	20241022	182900	137791620	13640	13640	13640	13640	0
165	20241022	182800	137791620	13640	13640	13640	13640	0
166	20241022	182700	137791620	13640	13640	13640	13640	0
167	20241022	182600	137791620	13640	13640	13640	13640	0
168	20241022	182500	137791620	13640	13640	13640	13640	0
169	20241022	182400	137791620	13640	13640	13640	13640	0
170	20241022	182300	137791620	13640	13640	13640	13640	0
171	20241022	182200	137791620	13640	13640	13640	13640	0
172	20241022	182100	137791620	13640	13640	13640	13640	0
173	20241022	182000	137791620	13640	13640	13640	13640	0
174	20241022	181900	137791620	13640	13640	13640	13640	0
175	20241022	181800	137791620	13640	13640	13640	13640	0
176	20241022	181700	137791620	13640	13640	13640	13640	0
177	20241022	181600	137791620	13640	13640	13640	13640	0
178	20241022	181500	137791620	13640	13640	13640	13640	0
179	20241022	181400	137791620	13640	13640	13640	13640	0
180	20241022	181300	137791620	13640	13640	13640	13640	0
181	20241022	181200	137791620	13640	13640	13640	13640	0
182	20241022	181100	137791620	13640	13640	13640	13640	256
183	20241022	181000	137791620	13640	13640	13640	13640	0
184	20241022	180900	137791620	13640	13640	13640	13640	0
185	20241022	180800	137791620	13640	13640	13640	13640	0
186	20241022	180700	137791620	13640	13640	13640	13640	0
187	20241022	180600	137791620	13640	13640	13640	13640	0
188	20241022	180500	137791620	13640	13640	13640	13640	0
189	20241022	180400	137791620	13640	13640	13640	13640	0
190	20241022	180300	137791620	13640	13640	13640	13640	0
191	20241022	180200	137791620	13640	13640	13640	13640	0
192	20241022	180100	137791620	13640	13640	13640	13640	0
193	20241022	180000	137791620	13640	13640	13640	13640	0
194	20241022	175900	137791620	13640	13640	13640	13640	0
195	20241022	175800	137791620	13640	13640	13640	13640	0
196	20241022	175700	137791620	13640	13640	13640	13640	0
197	20241022	175600	137791620	13640	13640	13640	13640	0
198	20241022	175500	137791620	13640	13640	13640	13640	0
199	20241022	175400	137791620	13640	13640	13640	13640	0
200	20241022	175300	137791620	13640	13640	13640	13640	0
201	20241022	175200	137791620	13640	13640	13640	13640	0
202	20241022	175100	137791620	13640	13640	13640	13640	0
203	20241022	175000	137791620	13640	13640	13640	13640	0
204	20241022	174900	137791620	13640	13640	13640	13640	0
205	20241022	174800	137791620	13640	13640	13640	13640	0
206	20241022	174700	137791620	13640	13640	13640	13640	0
207	20241022	174600	137791620	13640	13640	13640	13640	0
208	20241022	174500	137791620	13640	13640	13640	13640	0
209	20241022	174400	137791620	13640	13640	13640	13640	0
210	20241022	174300	137791620	13640	13640	13640	13640	0
211	20241022	174200	137791620	13640	13640	13640	13640	0
212	20241022	174100	137791620	13640	13640	13640	13640	256
213	20241022	174000	137791620	13640	13640	13640	13640	0
214	20241022	173900	137791620	13640	13640	13640	13640	0
215	20241022	173800	137791620	13640	13640	13640	13640	0
216	20241022	173700	137791620	13640	13640	13640	13640	0
217	20241022	173600	137791620	13640	13640	13640	13640	0
218	20241022	173500	137791620	13640	13640	13640	13640	0
219	20241022	173400	137791620	13640	13640	13640	13640	0
220	20241022	173300	137791620	13640	13640	13640	13640	0
221	20241022	173200	137791620	13640	13640	13640	13640	0
222	20241022	173100	137791620	13640	13640	13640	13640	0
223	20241022	173000	137791620	13640	13640	13640	13640	0
224	20241022	172900	137791620	13640	13640	13640	13640	0
225	20241022	172800	137791620	13640	13640	13640	13640	0
226	20241022	172700	137791620	13640	13640	13640	13640	0
227	20241022	172600	137791620	13640	13640	13640	13640	0
228	20241022	172500	137791620	13640	13640	13640	13640	0
229	20241022	172400	137791620	13640	13640	13640	13640	0
230	20241022	172300	137791620	13640	13640	13640	13640	0
231	20241022	172200	137791620	13640	13640	13640	13640	0
232	20241022	172100	137791620	13640	13640	13640	13640	0
233	20241022	172000	137791620	13640	13640	13640	13640	0
234	20241022	171900	137791620	13640	13640	13640	13640	0
235	20241022	171800	137791620	13640	13640	13640	13640	0
236	20241022	171700	137791620	13640	13640	13640	13640	0
237	20241022	171600	137791620	13640	13640	13640	13640	0
238	20241022	171500	137791620	13640	13640	13640	13640	0
239	20241022	171400	137791620	13640	13640	13640	13640	0
240	20241022	171300	137791620	13640	13640	13640	13640	0
241	20241022	171200	137791620	13640	13640	13640	13640	0
242	20241022	171100	137791620	13640	13640	13640	13640	256
243	20241022	171000	137791620	13640	13640	13640	13640	0
244	20241022	170900	137791620	13640	13640	13640	13640	0
245	20241022	170800	137791620	13640	13640	13640	13640	0
246	20241022	170700	137791620	13640	13640	13640	13640	0
247	20241022	170600	137791620	13640	13640	13640	13640	0
248	20241022	170500	137791620	13640	13640	13640	13640	0
249	20241022	170400	137791620	13640	13640	13640	13640	0
250	20241022	170300	137791620	13640	13640	13640	13640	0
251	20241022	170200	137791620	13640	13640	13640	13640	0
252	20241022	170100	137791620	13640	13640	13640	13640	0
253	20241022	170000	137791620	13640	13640	13640	13640	0
254	20241022	165900	137791620	13640	13640	13640	13640	0
255	20241022	165800	137791620	13640	13640	13640	13640	0
256	20241022	165700	137791620	13640	13640	13640	13640	0
257	20241022	165600	137791620	13640	13640	13640	13640	0
258	20241022	165500	137791620	13640	13640	13640	13640	0
259	20241022	165400	137791620	13640	13640	13640	13640	0
260	20241022	165300	137791620	13640	13640	13640	13640	0
261	20241022	165200	137791620	13640	13640	13640	13640	0
262	20241022	165100	137791620	13640	13640	13640	13640	0
263	20241022	165000	137791620	13640	13640	13640	13640	0
264	20241022	164900	137791620	13640	13640	13640	13640	0
265	20241022	164800	137791620	13640	13640	13640	13640	0
266	20241022	164700	137791620	13640	13640	13640	13640	0
267	20241022	164600	137791620	13640	13640	13640	13640	0
268	20241022	164500	137791620	13640	13640	13640	13640	0
269	20241022	164400	137791620	13640	13640	13640	13640	0
270	20241022	164300	137791620	13640	13640	13640	13640	0
271	20241022	164200	137791620	13640	13640	13640	13640	0
272	20241022	164100	137791620	13640	13640	13640	13640	256
273	20241022	164000	137791620	13640	13640	13640	13640	0
274	20241022	163900	137791620	13640	13640	13640	13640	0
275	20241022	163800	137791620	13640	13640	13640	13640	0
276	20241022	163700	137791620	13640	13640	13640	13640	0
277	20241022	163600	137791620	13640	13640	13640	13640	0
278	20241022	163500	137791620	13640	13640	13640	13640	0
279	20241022	163400	137791620	13640	13640	13640	13640	0
280	20241022	163300	137791620	13640	13640	13640	13640	0
281	20241022	163200	137791620	13640	13640	13640	13640	0
282	20241022	163100	137791620	13640	13640	13640	13640	0
283	20241022	163000	137791620	13640	13640	13640	13640	0
284	20241022	162900	137791620	13640	13640	13640	13640	0
285	20241022	162800	137791620	13640	13640	13640	13640	0
286	20241022	162700	137791620	13640	13640	13640	13640	0
287	20241022	162600	137791620	13640	13640	13640	13640	0
288	20241022	162500	137791620	13640	13640	13640	13640	0
289	20241022	162400	137791620	13640	13640	13640	13640	0
290	20241022	162300	137791620	13640	13640	13640	13640	0
291	20241022	162200	137791620	13640	13640	13640	13640	0
292	20241022	162100	137791620	13640	13640	13640	13640	0
293	20241022	162000	137791620	13640	13640	13640	13640	0
294	20241022	161900	137791620	13640	13640	13640	13640	0
295	20241022	161800	137791620	13640	13640	13640	13640	0
296	20241022	161700	137791620	13640	13640	13640	13640	0
297	20241022	161600	137791620	13640	13640	13640	13640	0
298	20241022	161500	137791620	13640	13640	13640	13640	0
299	20241022	161400	137791620	13640	13640	13640	13640	0
300	20241022	161300	137791620	13640	13640	13640	13640	0
301	20241022	161200	137791620	13640	13640	13640	13640	0
302	20241022	161100	137791620	13640	13640	13640	13640	256
303	20241022	161000	137791620	13640	13640	13640	13640	0
304	20241022	160900	137791620	13640	13640	13640	13640	0
305	20241022	160800	137791620	13640	13640	13640	13640	0
306	20241022	160700	137791620	13640	13640	13640	13640	0
307	20241022	160600	137791620	13640	13640	13640	13640	0
308	20241022	160500	137791620	13640	13640	13640	13640	0
309	20241022	160400	137791620	13640	13640	13640	13640	0
310	20241022	160300	137791620	13640	13640	13640	13640	0
311	20241022	160200	137791620	13640	13640	13640	13640	0
312	20241022	160100	137791620	13640	13640	13640	13640	0
313	20241022	160000	137791620	13640	13640	13640	13640	0
314	20241022	155900	137791620	13640	13640	13640	13640	0
315	20241022	155800	137791620	13640	13640	13640	13640	0
316	20241022	155700	137791620	13640	13640	13640	13640	0
317	20241022	155600	137791620	13640	13640	13640	13640	0
318	20241022	155500	137791620	13640	13640	13640	13640	0
319	20241022	155400	137791620	13640	13640	13640	13640	0
320	20241022	155300	137791620	13640	13640	13640	13640	0
321	20241022	155200	137791620	13640	13640	13640	13640	0
322	20241022	155100	137791620	13640	13640	13640	13640	0
323	20241022	155000	137791620	13640	13640	13640	13640	0
324	20241022	154900	137791620	13640	13640	13640	13640	0
325	20241022	154800	137791620	13640	13640	13640	13640	0
326	20241022	154700	137791620	13640	13640	13640	13640	0
327	20241022	154600	137791620	13640	13640	13640	13640	0
328	20241022	154500	137791620	13640	13640	13640	13640	0
329	20241022	154400	137791620	13640	13640	13640	13640	0
330	20241022	154300	137791620	13640	13640	13640	13640	0
331	20241022	154200	137791620	13640	13640	13640	13640	0
332	20241022	154100	137791620	13640	13640	13640	13640	256
333	20241022	154000	137791620	13640	13640	13640	13640	0
334	20241022	153900	137791620	13640	13640	13640	13640	0
335	20241022	153800	137791620	13640	13640	13640	13640	0
336	20241022	153700	137791620	13640	13640	13640	13640	0
337	20241022	153600	137791620	13640	13640	13640	13640	0
338	20241022	153500	137791620	13640	13640	13640	13640	0
339	20241022	153400	137791620	13640	13640	13640	13640	0
340	20241022	153300	137791620	13640	13640	13640	13640	0
341	20241022	153200	137791620	13640	13640	13640	13640	0
342	20241022	153100	137791620	13640	13640	13640	13640	0
343	20241022	153000	137791620	13640	13640	13640	13640	256
344	20241022	152900	134299780	13640	13640	13640	13640	0
345	20241022	152800	134299780	13640	13640	13640	13640	0
346	20241022	152700	134299780	13640	13640	13640	13640	0
347	20241022	152600	134299780	13640	13640	13640	13640	0
348	20241022	152500	134299780	13640	13640	13640	13640	0
349	20241022	152400	134299780	13640	13640	13640	13640	0
350	20241022	152300	134299780	13640	13640	13640	13640	0
351	20241022	152200	134299780	13640	13640	13640	13640	0
352	20241022	152100	134299780	13640	13640	13640	13640	0
353	20241022	152000	134299780	13640	13640	13640	13640	0
354	20241022	151900	134299780	13640	13640	13640	13550	23
355	20241022	151800	133987640	13640	13640	13640	13640	0
356	20241022	151700	133987640	13640	13640	13640	13640	0
357	20241022	151600	133987640	13640	13640	13640	13640	0
358	20241022	151500	133987640	13640	13560	13640	13550	14
359	20241022	151400	133797810	13650	13650	13650	13650	0
360	20241022	151300	133797810	13650	13650	13650	13650	0
361	20241022	151200	133797810	13650	13640	13650	13640	4
362	20241022	151100	133743240	13650	13650	13650	13650	0
363	20241022	151000	133743240	13650	13650	13650	13650	0
364	20241022	150900	133743240	13650	13650	13650	13650	0
365	20241022	150800	133743240	13650	13600	13650	13600	2
366	20241022	150700	133715990	13640	13640	13640	13640	0
367	20241022	150600	133715990	13640	13640	13640	13640	0
368	20241022	150500	133715990	13640	13640	13640	13640	6
369	20241022	150400	133634150	13650	13650	13650	13650	0
370	20241022	150300	133634150	13650	13560	13650	13540	631
371	20241022	150200	125087790	13650	13650	13650	13650	0
372	20241022	150100	125087790	13650	13600	13650	13600	14
373	20241022	150000	124897020	13600	13600	13600	13600	42
374	20241022	145900	124325820	13650	13650	13650	13650	0
375	20241022	145800	124325820	13650	13650	13650	13650	0
376	20241022	145700	124325820	13650	13650	13650	13650	1
377	20241022	145600	124312170	13660	13660	13660	13660	0
378	20241022	145500	124312170	13660	13660	13660	13660	2
379	20241022	145400	124284850	13660	13660	13660	13660	0
380	20241022	145300	124284850	13660	13660	13660	13660	0
381	20241022	145200	124284850	13660	13660	13660	13660	0
382	20241022	145100	124284850	13660	13660	13660	13660	0
383	20241022	145000	124284850	13660	13660	13660	13660	0
384	20241022	144900	124284850	13660	13660	13660	13660	0
385	20241022	144800	124284850	13660	13660	13660	13660	20
386	20241022	144700	124011650	13660	13660	13660	13660	0
387	20241022	144600	124011650	13660	13650	13660	13650	26
388	20241022	144500	123656740	13650	13650	13650	13650	0
389	20241022	144400	123656740	13650	13650	13650	13650	0
390	20241022	144300	123656740	13650	13650	13650	13650	0
391	20241022	144200	123656740	13650	13650	13650	13650	0
392	20241022	144100	123656740	13650	13650	13650	13650	0
393	20241022	144000	123656740	13650	13610	13650	13610	53
394	20241022	143900	122935370	13610	13550	13610	13550	536
395	20241022	143800	115641020	13610	13610	13610	13610	1
396	20241022	143700	115627410	13550	13550	13550	13550	18
397	20241022	143600	115383510	13610	13620	13620	13540	502
398	20241022	143500	108585610	13550	13550	13550	13550	0
399	20241022	143400	108585610	13550	13590	13590	13550	338
400	20241022	143300	104004170	13590	13590	13590	13590	18
401	20241022	143200	103759550	13650	13650	13650	13650	2
402	20241022	143100	103732250	13590	13590	13590	13590	0
403	20241022	143000	103732250	13590	13590	13590	13590	4
404	20241022	142900	103677890	13590	13590	13590	13590	40
405	20241022	142800	103134290	13650	13650	13650	13650	0
406	20241022	142700	103134290	13650	13650	13650	13650	0
407	20241022	142600	103134290	13650	13650	13650	13650	0
408	20241022	142500	103134290	13650	13650	13650	13650	0
409	20241022	142400	103134290	13650	13650	13650	13650	0
410	20241022	142300	103134290	13650	13650	13650	13650	0
411	20241022	142200	103134290	13650	13650	13650	13650	0
412	20241022	142100	103134290	13650	13650	13650	13650	0
413	20241022	142000	103134290	13650	13650	13650	13650	2
414	20241022	141900	103106990	13590	13590	13590	13590	0
415	20241022	141800	103106990	13590	13590	13590	13590	20
416	20241022	141700	102835190	13650	13650	13650	13650	203
417	20241022	141600	100064240	13650	13650	13650	13650	0
418	20241022	141500	100064240	13650	13650	13650	13650	1
419	20241022	141400	100050590	13570	13570	13570	13570	100
420	20241022	141300	98693590	13570	13610	13610	13570	194
421	20241022	141200	96054590	13650	13650	13650	13650	0
422	20241022	141100	96054590	13650	13650	13650	13650	0
423	20241022	141000	96054590	13650	13650	13650	13650	0
424	20241022	140900	96054590	13650	13650	13650	13650	0
425	20241022	140800	96054590	13650	13650	13650	13650	0
426	20241022	140700	96054590	13650	13650	13650	13650	3
427	20241022	140600	96013640	13650	13650	13650	13650	0
428	20241022	140500	96013640	13650	13650	13650	13650	5
429	20241022	140400	95945390	13610	13610	13610	13610	0
430	20241022	140300	95945390	13610	13610	13610	13610	0
431	20241022	140200	95945390	13610	13610	13610	13610	0
432	20241022	140100	95945390	13610	13610	13610	13610	0
433	20241022	140000	95945390	13610	13610	13610	13610	0
434	20241022	135900	95945390	13610	13610	13610	13610	0
435	20241022	135800	95945390	13610	13610	13610	13610	0
436	20241022	135700	95945390	13610	13610	13610	13610	0
437	20241022	135600	95945390	13610	13650	13650	13610	371
438	20241022	135500	90881680	13650	13650	13650	13650	0
439	20241022	135400	90881680	13650	13650	13650	13650	0
440	20241022	135300	90881680	13650	13650	13650	13650	0
441	20241022	135200	90881680	13650	13650	13650	13650	0
442	20241022	135100	90881680	13650	13650	13650	13650	1
443	20241022	135000	90868030	13650	13650	13650	13650	0
444	20241022	134900	90868030	13650	13650	13650	13650	0
445	20241022	134800	90868030	13650	13650	13650	13650	0
446	20241022	134700	90868030	13650	13650	13650	13650	0
447	20241022	134600	90868030	13650	13650	13650	13650	0
448	20241022	134500	90868030	13650	13650	13650	13650	0
449	20241022	134400	90868030	13650	13650	13650	13650	0
450	20241022	134300	90868030	13650	13650	13650	13650	0
451	20241022	134200	90868030	13650	13650	13650	13650	0
452	20241022	134100	90868030	13650	13650	13650	13650	0
453	20241022	134000	90868030	13650	13650	13650	13650	1
454	20241022	133900	90854380	13600	13600	13600	13600	0
455	20241022	133800	90854380	13600	13600	13600	13600	0
456	20241022	133700	90854380	13600	13600	13600	13600	0
457	20241022	133600	90854380	13600	13600	13600	13600	0
458	20241022	133500	90854380	13600	13600	13600	13600	0
459	20241022	133400	90854380	13600	13610	13610	13600	40
460	20241022	133300	90310180	13610	13610	13610	13610	10
461	20241022	133200	90174080	13640	13640	13640	13640	5
462	20241022	133100	90105880	13640	13610	13640	13610	18
463	20241022	133000	89860600	13640	13640	13640	13640	0
464	20241022	132900	89860600	13640	13640	13640	13640	1
465	20241022	132800	89846960	13610	13610	13610	13610	6
466	20241022	132700	89765300	13610	13610	13610	13610	75
467	20241022	132600	88744550	13640	13640	13640	13640	0
468	20241022	132500	88744550	13640	13640	13640	13640	0
469	20241022	132400	88744550	13640	13640	13640	13640	0
470	20241022	132300	88744550	13640	13640	13640	13640	0
471	20241022	132200	88744550	13640	13640	13640	13640	0
472	20241022	132100	88744550	13640	13640	13640	13640	0
473	20241022	132000	88744550	13640	13640	13640	13640	0
474	20241022	131900	88744550	13640	13610	13640	13610	8
475	20241022	131800	88635610	13640	13640	13640	13640	0
476	20241022	131700	88635610	13640	13640	13640	13640	0
477	20241022	131600	88635610	13640	13640	13640	13640	0
478	20241022	131500	88635610	13640	13640	13640	13640	0
479	20241022	131400	88635610	13640	13640	13640	13640	0
480	20241022	131300	88635610	13640	13640	13640	13640	2
481	20241022	131200	88608330	13640	13640	13640	13640	1
482	20241022	131100	88594690	13600	13600	13600	13600	0
483	20241022	131000	88594690	13600	13600	13600	13600	1
484	20241022	130900	88581090	13640	13640	13640	13640	0
485	20241022	130800	88581090	13640	13640	13640	13640	0
486	20241022	130700	88581090	13640	13640	13640	13640	0
487	20241022	130600	88581090	13640	13640	13640	13640	0
488	20241022	130500	88581090	13640	13640	13640	13640	0
489	20241022	130400	88581090	13640	13640	13640	13640	0
490	20241022	130300	88581090	13640	13640	13640	13640	5
491	20241022	130200	88512890	13640	13640	13640	13640	0
492	20241022	130100	88512890	13640	13640	13640	13640	0
493	20241022	130000	88512890	13640	13640	13640	13640	1
494	20241022	125900	88499250	13640	13640	13640	13640	0
495	20241022	125800	88499250	13640	13640	13640	13640	0
496	20241022	125700	88499250	13640	13640	13640	13640	0
497	20241022	125600	88499250	13640	13640	13640	13640	1
498	20241022	125500	88485610	13650	13650	13650	13650	0
499	20241022	125400	88485610	13650	13650	13650	13650	0
500	20241022	125300	88485610	13650	13650	13650	13650	0
501	20241022	125200	88485610	13650	13650	13650	13650	0
502	20241022	125100	88485610	13650	13650	13650	13650	1
503	20241022	125000	88471960	13640	13640	13640	13640	0
504	20241022	124900	88471960	13640	13640	13640	13640	0
505	20241022	124800	88471960	13640	13650	13650	13640	2
506	20241022	124700	88444670	13650	13650	13650	13650	1
507	20241022	124600	88431020	13640	13640	13640	13640	1
508	20241022	124500	88417380	13660	13660	13660	13660	0
509	20241022	124400	88417380	13660	13620	13660	13620	94
510	20241022	124300	87135540	13610	13610	13610	13610	17
511	20241022	124200	86904170	13540	13540	13540	13540	0
512	20241022	124100	86904170	13540	13540	13540	13540	0
513	20241022	124000	86904170	13540	13550	13550	13540	505
514	20241022	123900	80066420	13550	13560	13560	13550	119
515	20241022	123800	78453490	13560	13560	13560	13560	0
516	20241022	123700	78453490	13560	13560	13560	13560	0
517	20241022	123600	78453490	13560	13560	13560	13560	0
518	20241022	123500	78453490	13560	13560	13560	13560	0
519	20241022	123400	78453490	13560	13560	13560	13560	6
520	20241022	123300	78372130	13620	13620	13620	13620	0
521	20241022	123200	78372130	13620	13620	13620	13620	0
522	20241022	123100	78372130	13620	13610	13620	13610	452
523	20241022	123000	72219890	13610	13610	13610	13610	0
524	20241022	122900	72219890	13610	13610	13610	13610	0
525	20241022	122800	72219890	13610	13610	13610	13610	0
526	20241022	122700	72219890	13610	13610	13610	13610	0
527	20241022	122600	72219890	13610	13610	13610	13610	2
528	20241022	122500	72192670	13610	13610	13610	13610	0
529	20241022	122400	72192670	13610	13610	13610	13610	0
530	20241022	122300	72192670	13610	13610	13610	13610	1
531	20241022	122200	72179060	13620	13620	13620	13620	0
532	20241022	122100	72179060	13620	13620	13620	13620	0
533	20241022	122000	72179060	13620	13620	13620	13620	0
534	20241022	121900	72179060	13620	13620	13620	13620	0
535	20241022	121800	72179060	13620	13620	13620	13620	0
536	20241022	121700	72179060	13620	13620	13620	13620	0
537	20241022	121600	72179060	13620	13620	13620	13620	0
538	20241022	121500	72179060	13620	13620	13620	13620	0
539	20241022	121400	72179060	13620	13620	13620	13620	0
540	20241022	121300	72179060	13620	13620	13620	13620	1
541	20241022	121200	72165440	13620	13620	13620	13620	0
542	20241022	121100	72165440	13620	13620	13620	13620	0
543	20241022	121000	72165440	13620	13620	13620	13620	0
544	20241022	120900	72165440	13620	13620	13620	13620	0
545	20241022	120800	72165440	13620	13570	13620	13570	50
546	20241022	120700	71484940	13530	13530	13530	13530	0
547	20241022	120600	71484940	13530	13530	13530	13530	0
548	20241022	120500	71484940	13530	13530	13530	13530	0
549	20241022	120400	71484940	13530	13530	13530	13530	0
550	20241022	120300	71484940	13530	13530	13530	13530	0
551	20241022	120200	71484940	13530	13530	13530	13530	0
552	20241022	120100	71484940	13530	13530	13530	13530	0
553	20241022	120000	71484940	13530	13530	13530	13530	0
554	20241022	115900	71484940	13530	13530	13530	13530	0
555	20241022	115800	71484940	13530	13530	13530	13530	0
556	20241022	115700	71484940	13530	13530	13530	13530	0
557	20241022	115600	71484940	13530	13530	13530	13530	0
558	20241022	115500	71484940	13530	13530	13530	13530	1
559	20241022	115400	71471410	13620	13620	13620	13620	0
560	20241022	115300	71471410	13620	13620	13620	13620	0
561	20241022	115200	71471410	13620	13620	13620	13620	0
562	20241022	115100	71471410	13620	13620	13620	13620	0
563	20241022	115000	71471410	13620	13620	13620	13620	0
564	20241022	114900	71471410	13620	13620	13620	13620	0
565	20241022	114800	71471410	13620	13620	13620	13620	0
566	20241022	114700	71471410	13620	13620	13620	13620	0
567	20241022	114600	71471410	13620	13620	13620	13620	0
568	20241022	114500	71471410	13620	13620	13620	13620	0
569	20241022	114400	71471410	13620	13620	13620	13620	0
570	20241022	114300	71471410	13620	13620	13620	13620	0
571	20241022	114200	71471410	13620	13620	13620	13620	0
572	20241022	114100	71471410	13620	13620	13620	13620	0
573	20241022	114000	71471410	13620	13620	13620	13620	0
574	20241022	113900	71471410	13620	13620	13620	13620	0
575	20241022	113800	71471410	13620	13620	13620	13620	0
576	20241022	113700	71471410	13620	13620	13620	13620	0
577	20241022	113600	71471410	13620	13620	13620	13620	0
578	20241022	113500	71471410	13620	13620	13620	13620	0
579	20241022	113400	71471410	13620	13620	13620	13620	0
580	20241022	113300	71471410	13620	13620	13620	13620	0
581	20241022	113200	71471410	13620	13620	13620	13620	0
582	20241022	113100	71471410	13620	13620	13620	13620	0
583	20241022	113000	71471410	13620	13620	13620	13620	0
584	20241022	112900	71471410	13620	13620	13620	13620	0
585	20241022	112800	71471410	13620	13620	13620	13620	0
586	20241022	112700	71471410	13620	13620	13620	13620	0
587	20241022	112600	71471410	13620	13620	13620	13620	0
588	20241022	112500	71471410	13620	13620	13620	13620	0
589	20241022	112400	71471410	13620	13620	13620	13620	0
590	20241022	112300	71471410	13620	13620	13620	13620	0
591	20241022	112200	71471410	13620	13620	13620	13620	0
592	20241022	112100	71471410	13620	13620	13620	13620	0
593	20241022	112000	71471410	13620	13540	13620	13540	52
594	20241022	111900	70764790	13540	13540	13540	13540	1
595	20241022	111800	70751250	13540	13540	13540	13540	0
596	20241022	111700	70751250	13540	13540	13540	13540	0
597	20241022	111600	70751250	13540	13540	13540	13540	0
598	20241022	111500	70751250	13540	13510	13540	13510	25
599	20241022	111400	70413410	13510	13520	13540	13510	257
600	20241022	111300	66938200	13510	13510	13510	13510	0
601	20241022	111200	66938200	13510	13510	13510	13510	11
602	20241022	111100	66789590	13510	13510	13510	13510	0
603	20241022	111000	66789590	13510	13510	13510	13510	0
604	20241022	110900	66789590	13510	13510	13510	13510	0
605	20241022	110800	66789590	13510	13510	13510	13510	0
606	20241022	110700	66789590	13510	13510	13510	13510	0
607	20241022	110600	66789590	13510	13510	13510	13510	0
608	20241022	110500	66789590	13510	13510	13510	13510	0
609	20241022	110400	66789590	13510	13510	13510	13510	0
610	20241022	110300	66789590	13510	13510	13510	13510	1
611	20241022	110200	66776080	13510	13510	13510	13510	3
612	20241022	110100	66735550	13510	13520	13520	13510	2
613	20241022	110000	66708520	13520	13520	13520	13520	0
614	20241022	105900	66708520	13520	13520	13520	13520	0
615	20241022	105800	66708520	13520	13520	13520	13520	0
616	20241022	105700	66708520	13520	13520	13520	13520	0
617	20241022	105600	66708520	13520	13520	13520	13520	0
618	20241022	105500	66708520	13520	13510	13520	13510	2
619	20241022	105400	66681490	13520	13520	13520	13520	0
620	20241022	105300	66681490	13520	13520	13520	13520	0
621	20241022	105200	66681490	13520	13520	13520	13520	0
622	20241022	105100	66681490	13520	13520	13520	13520	0
623	20241022	105000	66681490	13520	13500	13520	13500	10
624	20241022	104900	66546310	13500	13500	13500	13500	0
625	20241022	104800	66546310	13500	13500	13500	13500	0
626	20241022	104700	66546310	13500	13500	13500	13500	0
627	20241022	104600	66546310	13500	13500	13500	13500	0
628	20241022	104500	66546310	13500	13500	13500	13500	0
629	20241022	104400	66546310	13500	13500	13500	13500	0
630	20241022	104300	66546310	13500	13500	13500	13500	0
631	20241022	104200	66546310	13500	13500	13500	13500	62
632	20241022	104100	65709310	13520	13520	13520	13520	12
633	20241022	104000	65547070	13530	13530	13530	13530	5
634	20241022	103900	65479420	13530	13530	13530	13530	33
635	20241022	103800	65032930	13500	13520	13520	13500	200
636	20241022	103700	62332910	13520	13520	13520	13520	0
637	20241022	103600	62332910	13520	13520	13520	13520	300
638	20241022	103500	58276910	13500	13500	13500	13500	0
639	20241022	103400	58276910	13500	13500	13500	13500	24
640	20241022	103300	57952910	13500	13500	13500	13500	0
641	20241022	103200	57952910	13500	13500	13500	13500	0
642	20241022	103100	57952910	13500	13500	13500	13500	0
643	20241022	103000	57952910	13500	13500	13500	13500	0
644	20241022	102900	57952910	13500	13500	13500	13500	0
645	20241022	102800	57952910	13500	13500	13500	13500	0
646	20241022	102700	57952910	13500	13510	13510	13500	300
647	20241022	102600	53902900	13520	13520	13520	13520	0
648	20241022	102500	53902900	13520	13520	13520	13520	0
649	20241022	102400	53902900	13520	13530	13530	13520	300
650	20241022	102300	49846890	13500	13500	13500	13500	0
651	20241022	102200	49846890	13500	13500	13500	13500	0
652	20241022	102100	49846890	13500	13500	13500	13500	0
653	20241022	102000	49846890	13500	13500	13500	13500	400
654	20241022	101900	44446890	13580	13550	13580	13550	2
655	20241022	101800	44419760	13550	13550	13550	13550	0
656	20241022	101700	44419760	13550	13520	13550	13520	10
657	20241022	101600	44284310	13550	13530	13550	13530	2
658	20241022	101500	44257230	13510	13510	13510	13510	1
659	20241022	101400	44243720	13530	13700	13700	13530	170
660	20241022	101300	41918020	13720	13720	13720	13720	4
661	20241022	101200	41863140	13780	13640	13780	13640	60
662	20241022	101100	41042180	13640	13560	13640	13560	8
663	20241022	101000	40933320	13640	13640	13640	13640	0
664	20241022	100900	40933320	13640	13640	13640	13640	0
665	20241022	100800	40933320	13640	13640	13640	13640	0
666	20241022	100700	40933320	13640	13640	13640	13640	0
667	20241022	100600	40933320	13640	13500	13640	13500	62
668	20241022	100500	40095160	13500	13560	13560	13500	244
669	20241022	100400	36801100	13560	13560	13560	13560	0
670	20241022	100300	36801100	13560	13500	13560	13500	45
671	20241022	100200	36193120	13500	13500	13500	13500	10
672	20241022	100100	36058120	13500	13500	13500	13500	2
673	20241022	100000	36031120	13500	13500	13500	13500	0
674	20241022	095900	36031120	13500	13500	13500	13500	0
675	20241022	095800	36031120	13500	13500	13500	13500	1
676	20241022	095700	36017620	13440	13440	13440	13440	0
677	20241022	095600	36017620	13440	13440	13440	13440	1
678	20241022	095500	36004180	13460	13510	13510	13460	92
679	20241022	095400	34763450	13590	13530	13590	13500	514
680	20241022	095300	27820300	13530	13560	13560	13530	170
681	20241022	095200	25517020	13560	13560	13560	13560	10
682	20241022	095100	25381420	13560	13570	13570	13560	100
683	20241022	095000	24024810	13650	13650	13650	13650	0
684	20241022	094900	24024810	13650	13650	13650	13650	0
685	20241022	094800	24024810	13650	13650	13650	13650	0
686	20241022	094700	24024810	13650	13570	13650	13570	11
687	20241022	094600	23875340	13570	13570	13570	13570	0
688	20241022	094500	23875340	13570	13570	13570	13570	0
689	20241022	094400	23875340	13570	13650	13650	13570	696
690	20241022	094300	14395580	13680	13650	13680	13640	139
691	20241022	094200	12499460	13680	13680	13680	13680	0
692	20241022	094100	12499460	13680	13660	13680	13660	3
693	20241022	094000	12458440	13640	13640	13640	13640	0
694	20241022	093900	12458440	13640	13640	13640	13640	12
695	20241022	093800	12294760	13640	13640	13640	13640	0
696	20241022	093700	12294760	13640	13640	13640	13640	0
697	20241022	093600	12294760	13640	13640	13640	13640	0
698	20241022	093500	12294760	13640	13640	13640	13640	20
699	20241022	093400	12021960	13640	13640	13640	13640	1
700	20241022	093300	12008320	13640	13640	13640	13640	0
701	20241022	093200	12008320	13640	13640	13640	13640	0
702	20241022	093100	12008320	13640	13640	13640	13640	0
703	20241022	093000	12008320	13640	13660	13660	13640	106
704	20241022	092900	10561320	13670	13670	13670	13670	28
705	20241022	092800	10178560	13710	13780	13780	13710	12
706	20241022	092700	10013970	13780	13780	13780	13780	0
707	20241022	092600	10013970	13780	13780	13780	13780	0
708	20241022	092500	10013970	13780	13780	13780	13780	1
709	20241022	092400	10000190	13780	13780	13780	13780	1
710	20241022	092300	9986410	13650	13650	13650	13650	0
711	20241022	092200	9986410	13650	13700	13700	13650	101
712	20241022	092100	8606910	13800	13800	13800	13800	0
713	20241022	092000	8606910	13800	13800	13800	13800	0
714	20241022	091900	8606910	13800	13800	13800	13800	0
715	20241022	091800	8606910	13800	13810	13810	13800	2
716	20241022	091700	8579300	13820	13810	13820	13810	3
717	20241022	091600	8537860	13970	13970	13970	13970	0
718	20241022	091500	8537860	13970	13970	13970	13970	0
719	20241022	091400	8537860	13970	13970	13970	13970	0
720	20241022	091300	8537860	13970	13970	13970	13970	0
721	20241022	091200	8537860	13970	13970	13970	13970	0
722	20241022	091100	8537860	13970	13970	13970	13970	0
723	20241022	091000	8537860	13970	13970	13970	13970	0
724	20241022	090900	8537860	13970	13970	13970	13970	0
725	20241022	090800	8537860	13970	13970	13970	13970	0
726	20241022	090700	8537860	13970	13970	13970	13970	0
727	20241022	090600	8537860	13970	13970	13970	13970	0
728	20241022	090500	8537860	13970	13970	13970	13970	0
729	20241022	090400	8537860	13970	13970	13970	13970	0
730	20241022	090300	8537860	13970	13970	13970	13970	0
731	20241022	090200	8537860	13970	13970	13970	13970	0
732	20241022	090100	8537860	13970	13970	13970	13970	0
733	20241022	090000	8537860	13970	13660	13970	13660	625