KissMeData/019440/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190500	41229660	13710	13710	13710	13710	18
3	20241017	190400	41229660	13710	13710	13710	13710	0
4	20241017	190300	41229660	13710	13710	13710	13710	0
5	20241017	190200	41229660	13710	13710	13710	13710	0
6	20241017	190100	41229660	13710	13710	13710	13710	0
7	20241017	190000	41229660	13710	13710	13710	13710	0
8	20241017	185900	41229660	13710	13710	13710	13710	0
9	20241017	185800	41229660	13710	13710	13710	13710	0
10	20241017	185700	41229660	13710	13710	13710	13710	0
11	20241017	185600	41229660	13710	13710	13710	13710	0
12	20241017	185500	41229660	13710	13710	13710	13710	0
13	20241017	185400	41229660	13710	13710	13710	13710	0
14	20241017	185300	41229660	13710	13710	13710	13710	0
15	20241017	185200	41229660	13710	13710	13710	13710	0
16	20241017	185100	41229660	13710	13710	13710	13710	0
17	20241017	185000	41229660	13710	13710	13710	13710	0
18	20241017	184900	41229660	13710	13710	13710	13710	0
19	20241017	184800	41229660	13710	13710	13710	13710	0
20	20241017	184700	41229660	13710	13710	13710	13710	0
21	20241017	184600	41229660	13710	13710	13710	13710	0
22	20241017	184500	41229660	13710	13710	13710	13710	0
23	20241017	184400	41229660	13710	13710	13710	13710	0
24	20241017	184300	41229660	13710	13710	13710	13710	0
25	20241017	184200	41229660	13710	13710	13710	13710	0
26	20241017	184100	41229660	13710	13710	13710	13710	0
27	20241017	184000	41229660	13710	13710	13710	13710	0
28	20241017	183900	41229660	13710	13710	13710	13710	0
29	20241017	183800	41229660	13710	13710	13710	13710	0
30	20241017	183700	41229660	13710	13710	13710	13710	0
31	20241017	183600	41229660	13710	13710	13710	13710	0
32	20241017	183500	41229660	13710	13710	13710	13710	18
33	20241017	183400	41229660	13710	13710	13710	13710	0
34	20241017	183300	41229660	13710	13710	13710	13710	0
35	20241017	183200	41229660	13710	13710	13710	13710	0
36	20241017	183100	41229660	13710	13710	13710	13710	0
37	20241017	183000	41229660	13710	13710	13710	13710	0
38	20241017	182900	41229660	13710	13710	13710	13710	0
39	20241017	182800	41229660	13710	13710	13710	13710	0
40	20241017	182700	41229660	13710	13710	13710	13710	0
41	20241017	182600	41229660	13710	13710	13710	13710	0
42	20241017	182500	41229660	13710	13710	13710	13710	0
43	20241017	182400	41229660	13710	13710	13710	13710	0
44	20241017	182300	41229660	13710	13710	13710	13710	0
45	20241017	182200	41229660	13710	13710	13710	13710	0
46	20241017	182100	41229660	13710	13710	13710	13710	0
47	20241017	182000	41229660	13710	13710	13710	13710	0
48	20241017	181900	41229660	13710	13710	13710	13710	0
49	20241017	181800	41229660	13710	13710	13710	13710	0
50	20241017	181700	41229660	13710	13710	13710	13710	0
51	20241017	181600	41229660	13710	13710	13710	13710	0
52	20241017	181500	41229660	13710	13710	13710	13710	0
53	20241017	181400	41229660	13710	13710	13710	13710	0
54	20241017	181300	41229660	13710	13710	13710	13710	0
55	20241017	181200	41229660	13710	13710	13710	13710	0
56	20241017	181100	41229660	13710	13710	13710	13710	0
57	20241017	181000	41229660	13710	13710	13710	13710	0
58	20241017	180900	41229660	13710	13710	13710	13710	0
59	20241017	180800	41229660	13710	13710	13710	13710	0
60	20241017	180700	41229660	13710	13710	13710	13710	0
61	20241017	180600	41229660	13710	13710	13710	13710	0
62	20241017	180500	41229660	13710	13710	13710	13710	18
63	20241017	180400	41229660	13710	13710	13710	13710	0
64	20241017	180300	41229660	13710	13710	13710	13710	0
65	20241017	180200	41229660	13710	13710	13710	13710	0
66	20241017	180100	41229660	13710	13710	13710	13710	0
67	20241017	180000	41229660	13710	13710	13710	13710	0
68	20241017	175900	41229660	13710	13710	13710	13710	0
69	20241017	175800	41229660	13710	13710	13710	13710	0
70	20241017	175700	41229660	13710	13710	13710	13710	0
71	20241017	175600	41229660	13710	13710	13710	13710	0
72	20241017	175500	41229660	13710	13710	13710	13710	0
73	20241017	175400	41229660	13710	13710	13710	13710	0
74	20241017	175300	41229660	13710	13710	13710	13710	0
75	20241017	175200	41229660	13710	13710	13710	13710	0
76	20241017	175100	41229660	13710	13710	13710	13710	0
77	20241017	175000	41229660	13710	13710	13710	13710	0
78	20241017	174900	41229660	13710	13710	13710	13710	0
79	20241017	174800	41229660	13710	13710	13710	13710	0
80	20241017	174700	41229660	13710	13710	13710	13710	0
81	20241017	174600	41229660	13710	13710	13710	13710	0
82	20241017	174500	41229660	13710	13710	13710	13710	0
83	20241017	174400	41229660	13710	13710	13710	13710	0
84	20241017	174300	41229660	13710	13710	13710	13710	0
85	20241017	174200	41229660	13710	13710	13710	13710	0
86	20241017	174100	41229660	13710	13710	13710	13710	0
87	20241017	174000	41229660	13710	13710	13710	13710	0
88	20241017	173900	41229660	13710	13710	13710	13710	0
89	20241017	173800	41229660	13710	13710	13710	13710	0
90	20241017	173700	41229660	13710	13710	13710	13710	0
91	20241017	173600	41229660	13710	13710	13710	13710	0
92	20241017	173500	41229660	13710	13710	13710	13710	18
93	20241017	173400	41229660	13710	13710	13710	13710	0
94	20241017	173300	41229660	13710	13710	13710	13710	0
95	20241017	173200	41229660	13710	13710	13710	13710	0
96	20241017	173100	41229660	13710	13710	13710	13710	0
97	20241017	173000	41229660	13710	13710	13710	13710	0
98	20241017	172900	41229660	13710	13710	13710	13710	0
99	20241017	172800	41229660	13710	13710	13710	13710	0
100	20241017	172700	41229660	13710	13710	13710	13710	0
101	20241017	172600	41229660	13710	13710	13710	13710	0
102	20241017	172500	41229660	13710	13710	13710	13710	0
103	20241017	172400	41229660	13710	13710	13710	13710	0
104	20241017	172300	41229660	13710	13710	13710	13710	0
105	20241017	172200	41229660	13710	13710	13710	13710	0
106	20241017	172100	41229660	13710	13710	13710	13710	0
107	20241017	172000	41229660	13710	13710	13710	13710	0
108	20241017	171900	41229660	13710	13710	13710	13710	0
109	20241017	171800	41229660	13710	13710	13710	13710	0
110	20241017	171700	41229660	13710	13710	13710	13710	0
111	20241017	171600	41229660	13710	13710	13710	13710	0
112	20241017	171500	41229660	13710	13710	13710	13710	0
113	20241017	171400	41229660	13710	13710	13710	13710	0
114	20241017	171300	41229660	13710	13710	13710	13710	0
115	20241017	171200	41229660	13710	13710	13710	13710	0
116	20241017	171100	41229660	13710	13710	13710	13710	0
117	20241017	171000	41229660	13710	13710	13710	13710	0
118	20241017	170900	41229660	13710	13710	13710	13710	0
119	20241017	170800	41229660	13710	13710	13710	13710	0
120	20241017	170700	41229660	13710	13710	13710	13710	0
121	20241017	170600	41229660	13710	13710	13710	13710	0
122	20241017	170500	41229660	13710	13710	13710	13710	18
123	20241017	170400	41229660	13710	13710	13710	13710	0
124	20241017	170300	41229660	13710	13710	13710	13710	0
125	20241017	170200	41229660	13710	13710	13710	13710	0
126	20241017	170100	41229660	13710	13710	13710	13710	0
127	20241017	170000	41229660	13710	13710	13710	13710	0
128	20241017	165900	41229660	13710	13710	13710	13710	0
129	20241017	165800	41229660	13710	13710	13710	13710	0
130	20241017	165700	41229660	13710	13710	13710	13710	0
131	20241017	165600	41229660	13710	13710	13710	13710	0
132	20241017	165500	41229660	13710	13710	13710	13710	0
133	20241017	165400	41229660	13710	13710	13710	13710	0
134	20241017	165300	41229660	13710	13710	13710	13710	0
135	20241017	165200	41229660	13710	13710	13710	13710	0
136	20241017	165100	41229660	13710	13710	13710	13710	0
137	20241017	165000	41229660	13710	13710	13710	13710	0
138	20241017	164900	41229660	13710	13710	13710	13710	0
139	20241017	164800	41229660	13710	13710	13710	13710	0
140	20241017	164700	41229660	13710	13710	13710	13710	0
141	20241017	164600	41229660	13710	13710	13710	13710	0
142	20241017	164500	41229660	13710	13710	13710	13710	0
143	20241017	164400	41229660	13710	13710	13710	13710	0
144	20241017	164300	41229660	13710	13710	13710	13710	0
145	20241017	164200	41229660	13710	13710	13710	13710	0
146	20241017	164100	41229660	13710	13710	13710	13710	0
147	20241017	164000	41229660	13710	13710	13710	13710	0
148	20241017	163900	41229660	13710	13710	13710	13710	0
149	20241017	163800	41229660	13710	13710	13710	13710	0
150	20241017	163700	41229660	13710	13710	13710	13710	0
151	20241017	163600	41229660	13710	13710	13710	13710	0
152	20241017	163500	41229660	13710	13710	13710	13710	18
153	20241017	163400	41229660	13710	13710	13710	13710	0
154	20241017	163300	41229660	13710	13710	13710	13710	0
155	20241017	163200	41229660	13710	13710	13710	13710	0
156	20241017	163100	41229660	13710	13710	13710	13710	0
157	20241017	163000	41229660	13710	13710	13710	13710	0
158	20241017	162900	41229660	13710	13710	13710	13710	0
159	20241017	162800	41229660	13710	13710	13710	13710	0
160	20241017	162700	41229660	13710	13710	13710	13710	0
161	20241017	162600	41229660	13710	13710	13710	13710	0
162	20241017	162500	41229660	13710	13710	13710	13710	0
163	20241017	162400	41229660	13710	13710	13710	13710	0
164	20241017	162300	41229660	13710	13710	13710	13710	0
165	20241017	162200	41229660	13710	13710	13710	13710	0
166	20241017	162100	41229660	13710	13710	13710	13710	0
167	20241017	162000	41229660	13710	13710	13710	13710	0
168	20241017	161900	41229660	13710	13710	13710	13710	0
169	20241017	161800	41229660	13710	13710	13710	13710	0
170	20241017	161700	41229660	13710	13710	13710	13710	0
171	20241017	161600	41229660	13710	13710	13710	13710	0
172	20241017	161500	41229660	13710	13710	13710	13710	0
173	20241017	161400	41229660	13710	13710	13710	13710	0
174	20241017	161300	41229660	13710	13710	13710	13710	0
175	20241017	161200	41229660	13710	13710	13710	13710	0
176	20241017	161100	41229660	13710	13710	13710	13710	0
177	20241017	161000	41229660	13710	13710	13710	13710	0
178	20241017	160900	41229660	13710	13710	13710	13710	0
179	20241017	160800	41229660	13710	13710	13710	13710	0
180	20241017	160700	41229660	13710	13710	13710	13710	0
181	20241017	160600	41229660	13710	13710	13710	13710	0
182	20241017	160500	41229660	13710	13710	13710	13710	18
183	20241017	160400	41229660	13710	13710	13710	13710	0
184	20241017	160300	41229660	13710	13710	13710	13710	0
185	20241017	160200	41229660	13710	13710	13710	13710	0
186	20241017	160100	41229660	13710	13710	13710	13710	0
187	20241017	160000	41229660	13710	13710	13710	13710	0
188	20241017	155900	41229660	13710	13710	13710	13710	0
189	20241017	155800	41229660	13710	13710	13710	13710	0
190	20241017	155700	41229660	13710	13710	13710	13710	0
191	20241017	155600	41229660	13710	13710	13710	13710	0
192	20241017	155500	41229660	13710	13710	13710	13710	0
193	20241017	155400	41229660	13710	13710	13710	13710	0
194	20241017	155300	41229660	13710	13710	13710	13710	0
195	20241017	155200	41229660	13710	13710	13710	13710	0
196	20241017	155100	41229660	13710	13710	13710	13710	0
197	20241017	155000	41229660	13710	13710	13710	13710	0
198	20241017	154900	41229660	13710	13710	13710	13710	0
199	20241017	154800	41229660	13710	13710	13710	13710	0
200	20241017	154700	41229660	13710	13710	13710	13710	0
201	20241017	154600	41229660	13710	13710	13710	13710	0
202	20241017	154500	41229660	13710	13710	13710	13710	0
203	20241017	154400	41229660	13710	13710	13710	13710	0
204	20241017	154300	41229660	13710	13710	13710	13710	0
205	20241017	154200	41229660	13710	13710	13710	13710	0
206	20241017	154100	41229660	13710	13710	13710	13710	0
207	20241017	154000	41229660	13710	13710	13710	13710	0
208	20241017	153900	41229660	13710	13710	13710	13710	0
209	20241017	153800	41229660	13710	13710	13710	13710	0
210	20241017	153700	41229660	13710	13710	13710	13710	0
211	20241017	153600	41229660	13710	13710	13710	13710	0
212	20241017	153500	41229660	13710	13710	13710	13710	18
213	20241017	153400	41229660	13710	13710	13710	13710	0
214	20241017	153300	41229660	13710	13710	13710	13710	0
215	20241017	153200	41229660	13710	13710	13710	13710	0
216	20241017	153100	41229660	13710	13710	13710	13710	0
217	20241017	153000	41229660	13710	13710	13710	13710	18
218	20241017	152900	40982880	13720	13720	13720	13720	0
219	20241017	152800	40982880	13720	13720	13720	13720	0
220	20241017	152700	40982880	13720	13720	13720	13720	0
221	20241017	152600	40982880	13720	13720	13720	13720	0
222	20241017	152500	40982880	13720	13720	13720	13720	0
223	20241017	152400	40982880	13720	13720	13720	13720	0
224	20241017	152300	40982880	13720	13720	13720	13720	0
225	20241017	152200	40982880	13720	13720	13720	13720	0
226	20241017	152100	40982880	13720	13720	13720	13720	0
227	20241017	152000	40982880	13720	13720	13720	13720	0
228	20241017	151900	40982880	13720	13720	13720	13720	0
229	20241017	151800	40982880	13720	13720	13720	13720	5
230	20241017	151700	40914280	13710	13710	13710	13710	8
231	20241017	151600	40804600	13720	13720	13720	13720	0
232	20241017	151500	40804600	13720	13720	13720	13720	0
233	20241017	151400	40804600	13720	13720	13720	13720	0
234	20241017	151300	40804600	13720	13720	13720	13720	2
235	20241017	151200	40777160	13710	13710	13710	13710	0
236	20241017	151100	40777160	13710	13710	13710	13710	0
237	20241017	151000	40777160	13710	13710	13710	13710	1
238	20241017	150900	40763450	13710	13710	13710	13710	0
239	20241017	150800	40763450	13710	13710	13710	13710	0
240	20241017	150700	40763450	13710	13710	13710	13710	0
241	20241017	150600	40763450	13710	13710	13710	13710	0
242	20241017	150500	40763450	13710	13710	13710	13710	0
243	20241017	150400	40763450	13710	13710	13710	13710	0
244	20241017	150300	40763450	13710	13710	13710	13710	2
245	20241017	150200	40736030	13740	13740	13740	13740	0
246	20241017	150100	40736030	13740	13740	13740	13740	0
247	20241017	150000	40736030	13740	13740	13740	13740	1
248	20241017	145900	40722290	13720	13720	13720	13720	0
249	20241017	145800	40722290	13720	13720	13720	13720	9
250	20241017	145700	40598810	13720	13720	13720	13720	50
251	20241017	145600	39912810	13720	13720	13720	13720	0
252	20241017	145500	39912810	13720	13720	13720	13720	0
253	20241017	145400	39912810	13720	13720	13720	13720	0
254	20241017	145300	39912810	13720	13720	13720	13720	30
255	20241017	145200	39501210	13720	13720	13720	13720	0
256	20241017	145100	39501210	13720	13720	13720	13720	0
257	20241017	145000	39501210	13720	13720	13720	13720	0
258	20241017	144900	39501210	13720	13720	13720	13720	0
259	20241017	144800	39501210	13720	13720	13720	13720	0
260	20241017	144700	39501210	13720	13720	13720	13720	0
261	20241017	144600	39501210	13720	13720	13720	13720	0
262	20241017	144500	39501210	13720	13720	13720	13720	0
263	20241017	144400	39501210	13720	13720	13720	13720	66
264	20241017	144300	38595690	13730	13730	13730	13730	0
265	20241017	144200	38595690	13730	13730	13730	13730	0
266	20241017	144100	38595690	13730	13730	13730	13730	0
267	20241017	144000	38595690	13730	13730	13730	13730	0
268	20241017	143900	38595690	13730	13730	13730	13730	0
269	20241017	143800	38595690	13730	13730	13730	13730	0
270	20241017	143700	38595690	13730	13730	13730	13730	0
271	20241017	143600	38595690	13730	13730	13730	13730	0
272	20241017	143500	38595690	13730	13730	13730	13730	0
273	20241017	143400	38595690	13730	13730	13730	13730	0
274	20241017	143300	38595690	13730	13730	13730	13730	1
275	20241017	143200	38581960	13750	13750	13750	13750	1
276	20241017	143100	38568210	13730	13730	13730	13730	0
277	20241017	143000	38568210	13730	13730	13730	13730	0
278	20241017	142900	38568210	13730	13730	13730	13730	0
279	20241017	142800	38568210	13730	13730	13730	13730	0
280	20241017	142700	38568210	13730	13730	13730	13730	0
281	20241017	142600	38568210	13730	13730	13730	13730	0
282	20241017	142500	38568210	13730	13730	13730	13730	0
283	20241017	142400	38568210	13730	13730	13730	13730	0
284	20241017	142300	38568210	13730	13730	13730	13730	100
285	20241017	142200	37195210	13730	13730	13730	13730	0
286	20241017	142100	37195210	13730	13730	13730	13730	0
287	20241017	142000	37195210	13730	13730	13730	13730	0
288	20241017	141900	37195210	13730	13730	13730	13730	0
289	20241017	141800	37195210	13730	13730	13730	13730	0
290	20241017	141700	37195210	13730	13730	13730	13730	0
291	20241017	141600	37195210	13730	13730	13730	13730	2
292	20241017	141500	37167750	13730	13730	13730	13730	0
293	20241017	141400	37167750	13730	13730	13730	13730	0
294	20241017	141300	37167750	13730	13730	13730	13730	0
295	20241017	141200	37167750	13730	13730	13730	13730	0
296	20241017	141100	37167750	13730	13730	13730	13730	0
297	20241017	141000	37167750	13730	13730	13730	13730	0
298	20241017	140900	37167750	13730	13730	13730	13730	1
299	20241017	140800	37154020	13720	13720	13720	13720	0
300	20241017	140700	37154020	13720	13720	13720	13720	0
301	20241017	140600	37154020	13720	13720	13720	13720	1
302	20241017	140500	37140300	13720	13720	13720	13720	29
303	20241017	140400	36742420	13720	13720	13720	13720	150
304	20241017	140300	34684420	13730	13730	13730	13730	0
305	20241017	140200	34684420	13730	13730	13730	13730	0
306	20241017	140100	34684420	13730	13730	13730	13730	0
307	20241017	140000	34684420	13730	13730	13730	13730	0
308	20241017	135900	34684420	13730	13730	13730	13730	0
309	20241017	135800	34684420	13730	13730	13730	13730	0
310	20241017	135700	34684420	13730	13730	13730	13730	0
311	20241017	135600	34684420	13730	13730	13730	13730	0
312	20241017	135500	34684420	13730	13730	13730	13730	0
313	20241017	135400	34684420	13730	13730	13730	13730	614
314	20241017	135300	26254200	13730	13730	13730	13730	1
315	20241017	135200	26240470	13720	13720	13720	13720	100
316	20241017	135100	24868470	13730	13730	13730	13730	12
317	20241017	135000	24703710	13730	13730	13730	13730	0
318	20241017	134900	24703710	13730	13730	13730	13730	2
319	20241017	134800	24676250	13730	13730	13730	13730	0
320	20241017	134700	24676250	13730	13730	13730	13730	0
321	20241017	134600	24676250	13730	13730	13730	13730	0
322	20241017	134500	24676250	13730	13730	13730	13730	2
323	20241017	134400	24648790	13730	13730	13730	13730	0
324	20241017	134300	24648790	13730	13730	13730	13730	0
325	20241017	134200	24648790	13730	13730	13730	13730	0
326	20241017	134100	24648790	13730	13730	13730	13730	0
327	20241017	134000	24648790	13730	13730	13730	13730	0
328	20241017	133900	24648790	13730	13730	13730	13730	0
329	20241017	133800	24648790	13730	13730	13730	13730	50
330	20241017	133700	23962290	13730	13730	13730	13730	0
331	20241017	133600	23962290	13730	13730	13730	13730	5
332	20241017	133500	23893640	13730	13730	13730	13730	0
333	20241017	133400	23893640	13730	13730	13730	13730	0
334	20241017	133300	23893640	13730	13730	13730	13730	0
335	20241017	133200	23893640	13730	13730	13730	13730	0
336	20241017	133100	23893640	13730	13730	13730	13730	0
337	20241017	133000	23893640	13730	13730	13730	13730	0
338	20241017	132900	23893640	13730	13730	13730	13730	0
339	20241017	132800	23893640	13730	13730	13730	13730	2
340	20241017	132700	23866180	13730	13730	13730	13730	20
341	20241017	132600	23591580	13730	13730	13730	13730	0
342	20241017	132500	23591580	13730	13730	13730	13730	0
343	20241017	132400	23591580	13730	13730	13730	13730	0
344	20241017	132300	23591580	13730	13750	13750	13730	3
345	20241017	132200	23550360	13750	13750	13750	13750	0
346	20241017	132100	23550360	13750	13750	13750	13750	0
347	20241017	132000	23550360	13750	13750	13750	13750	0
348	20241017	131900	23550360	13750	13750	13750	13750	0
349	20241017	131800	23550360	13750	13750	13750	13750	0
350	20241017	131700	23550360	13750	13750	13750	13750	0
351	20241017	131600	23550360	13750	13750	13750	13750	0
352	20241017	131500	23550360	13750	13750	13750	13750	0
353	20241017	131400	23550360	13750	13750	13750	13750	9
354	20241017	131300	23426610	13730	13730	13730	13730	0
355	20241017	131200	23426610	13730	13730	13730	13730	0
356	20241017	131100	23426610	13730	13730	13730	13730	0
357	20241017	131000	23426610	13730	13730	13730	13730	0
358	20241017	130900	23426610	13730	13730	13730	13730	0
359	20241017	130800	23426610	13730	13730	13730	13730	0
360	20241017	130700	23426610	13730	13730	13730	13730	0
361	20241017	130600	23426610	13730	13730	13730	13730	0
362	20241017	130500	23426610	13730	13730	13730	13730	0
363	20241017	130400	23426610	13730	13730	13730	13730	0
364	20241017	130300	23426610	13730	13730	13730	13730	0
365	20241017	130200	23426610	13730	13730	13730	13730	0
366	20241017	130100	23426610	13730	13730	13730	13730	0
367	20241017	130000	23426610	13730	13730	13730	13730	0
368	20241017	125900	23426610	13730	13730	13730	13730	0
369	20241017	125800	23426610	13730	13730	13730	13730	0
370	20241017	125700	23426610	13730	13730	13730	13730	0
371	20241017	125600	23426610	13730	13730	13730	13730	14
372	20241017	125500	23234390	13730	13730	13730	13730	0
373	20241017	125400	23234390	13730	13730	13730	13730	0
374	20241017	125300	23234390	13730	13730	13730	13730	0
375	20241017	125200	23234390	13730	13730	13730	13730	0
376	20241017	125100	23234390	13730	13730	13730	13730	0
377	20241017	125000	23234390	13730	13730	13730	13730	0
378	20241017	124900	23234390	13730	13730	13730	13730	0
379	20241017	124800	23234390	13730	13730	13730	13730	0
380	20241017	124700	23234390	13730	13730	13730	13730	0
381	20241017	124600	23234390	13730	13730	13730	13730	0
382	20241017	124500	23234390	13730	13730	13730	13730	0
383	20241017	124400	23234390	13730	13730	13730	13730	0
384	20241017	124300	23234390	13730	13730	13730	13730	0
385	20241017	124200	23234390	13730	13730	13730	13730	0
386	20241017	124100	23234390	13730	13730	13730	13730	0
387	20241017	124000	23234390	13730	13730	13730	13730	0
388	20241017	123900	23234390	13730	13730	13730	13730	0
389	20241017	123800	23234390	13730	13730	13730	13730	0
390	20241017	123700	23234390	13730	13730	13730	13730	0
391	20241017	123600	23234390	13730	13730	13730	13730	0
392	20241017	123500	23234390	13730	13730	13730	13730	1
393	20241017	123400	23220660	13720	13720	13720	13720	0
394	20241017	123300	23220660	13720	13720	13720	13720	0
395	20241017	123200	23220660	13720	13720	13720	13720	0
396	20241017	123100	23220660	13720	13720	13720	13720	0
397	20241017	123000	23220660	13720	13720	13720	13720	0
398	20241017	122900	23220660	13720	13720	13720	13720	50
399	20241017	122800	22534660	13720	13720	13720	13720	0
400	20241017	122700	22534660	13720	13720	13720	13720	0
401	20241017	122600	22534660	13720	13720	13720	13720	0
402	20241017	122500	22534660	13720	13720	13720	13720	0
403	20241017	122400	22534660	13720	13720	13720	13720	0
404	20241017	122300	22534660	13720	13720	13720	13720	0
405	20241017	122200	22534660	13720	13720	13720	13720	0
406	20241017	122100	22534660	13720	13720	13720	13720	0
407	20241017	122000	22534660	13720	13720	13720	13720	0
408	20241017	121900	22534660	13720	13720	13720	13720	0
409	20241017	121800	22534660	13720	13720	13720	13720	0
410	20241017	121700	22534660	13720	13720	13720	13720	0
411	20241017	121600	22534660	13720	13720	13720	13720	0
412	20241017	121500	22534660	13720	13720	13720	13720	0
413	20241017	121400	22534660	13720	13720	13720	13720	0
414	20241017	121300	22534660	13720	13720	13720	13720	0
415	20241017	121200	22534660	13720	13720	13720	13720	15
416	20241017	121100	22328860	13720	13720	13720	13720	0
417	20241017	121000	22328860	13720	13720	13720	13720	0
418	20241017	120900	22328860	13720	13720	13720	13720	0
419	20241017	120800	22328860	13720	13720	13720	13720	0
420	20241017	120700	22328860	13720	13720	13720	13720	2
421	20241017	120600	22301420	13720	13720	13720	13720	0
422	20241017	120500	22301420	13720	13720	13720	13720	0
423	20241017	120400	22301420	13720	13720	13720	13720	0
424	20241017	120300	22301420	13720	13720	13720	13720	0
425	20241017	120200	22301420	13720	13720	13720	13720	2
426	20241017	120100	22273980	13720	13720	13720	13720	0
427	20241017	120000	22273980	13720	13720	13720	13720	0
428	20241017	115900	22273980	13720	13720	13720	13720	1
429	20241017	115800	22260260	13690	13690	13690	13690	0
430	20241017	115700	22260260	13690	13690	13690	13690	0
431	20241017	115600	22260260	13690	13690	13690	13690	0
432	20241017	115500	22260260	13690	13690	13690	13690	0
433	20241017	115400	22260260	13690	13690	13690	13690	0
434	20241017	115300	22260260	13690	13690	13690	13690	0
435	20241017	115200	22260260	13690	13690	13690	13690	0
436	20241017	115100	22260260	13690	13690	13690	13690	0
437	20241017	115000	22260260	13690	13690	13690	13690	0
438	20241017	114900	22260260	13690	13690	13690	13690	0
439	20241017	114800	22260260	13690	13690	13690	13690	0
440	20241017	114700	22260260	13690	13690	13690	13690	0
441	20241017	114600	22260260	13690	13690	13690	13690	0
442	20241017	114500	22260260	13690	13690	13690	13690	0
443	20241017	114400	22260260	13690	13690	13690	13690	0
444	20241017	114300	22260260	13690	13700	13700	13690	122
445	20241017	114200	20589530	13700	13700	13700	13700	0
446	20241017	114100	20589530	13700	13700	13700	13700	0
447	20241017	114000	20589530	13700	13700	13700	13700	0
448	20241017	113900	20589530	13700	13700	13700	13700	0
449	20241017	113800	20589530	13700	13740	13740	13700	582
450	20241017	113700	12613860	13740	13740	13740	13740	0
451	20241017	113600	12613860	13740	13740	13740	13740	0
452	20241017	113500	12613860	13740	13740	13740	13740	0
453	20241017	113400	12613860	13740	13740	13740	13740	0
454	20241017	113300	12613860	13740	13740	13740	13740	0
455	20241017	113200	12613860	13740	13740	13740	13740	0
456	20241017	113100	12613860	13740	13740	13740	13740	0
457	20241017	113000	12613860	13740	13740	13740	13740	0
458	20241017	112900	12613860	13740	13740	13740	13740	10
459	20241017	112800	12476460	13740	13740	13740	13740	0
460	20241017	112700	12476460	13740	13740	13740	13740	0
461	20241017	112600	12476460	13740	13740	13740	13740	0
462	20241017	112500	12476460	13740	13740	13740	13740	0
463	20241017	112400	12476460	13740	13740	13740	13740	68
464	20241017	112300	11542140	13760	13760	13760	13760	0
465	20241017	112200	11542140	13760	13760	13760	13760	1
466	20241017	112100	11528380	13750	13750	13750	13750	0
467	20241017	112000	11528380	13750	13750	13750	13750	6
468	20241017	111900	11445880	13740	13740	13740	13740	0
469	20241017	111800	11445880	13740	13740	13740	13740	0
470	20241017	111700	11445880	13740	13740	13740	13740	1
471	20241017	111600	11432140	13760	13760	13760	13760	0
472	20241017	111500	11432140	13760	13760	13760	13760	0
473	20241017	111400	11432140	13760	13760	13760	13760	0
474	20241017	111300	11432140	13760	13760	13760	13760	0
475	20241017	111200	11432140	13760	13760	13760	13760	0
476	20241017	111100	11432140	13760	13760	13760	13760	0
477	20241017	111000	11432140	13760	13760	13760	13760	0
478	20241017	110900	11432140	13760	13760	13760	13760	0
479	20241017	110800	11432140	13760	13760	13760	13760	0
480	20241017	110700	11432140	13760	13760	13760	13760	0
481	20241017	110600	11432140	13760	13760	13760	13760	0
482	20241017	110500	11432140	13760	13760	13760	13760	0
483	20241017	110400	11432140	13760	13760	13760	13760	20
484	20241017	110300	11156940	13720	13720	13720	13720	0
485	20241017	110200	11156940	13720	13720	13720	13720	0
486	20241017	110100	11156940	13720	13720	13720	13720	0
487	20241017	110000	11156940	13720	13720	13720	13720	0
488	20241017	105900	11156940	13720	13720	13720	13720	0
489	20241017	105800	11156940	13720	13720	13720	13720	0
490	20241017	105700	11156940	13720	13720	13720	13720	0
491	20241017	105600	11156940	13720	13720	13720	13720	0
492	20241017	105500	11156940	13720	13720	13720	13720	0
493	20241017	105400	11156940	13720	13720	13720	13720	0
494	20241017	105300	11156940	13720	13720	13720	13720	50
495	20241017	105200	10470940	13720	13720	13720	13720	0
496	20241017	105100	10470940	13720	13720	13720	13720	0
497	20241017	105000	10470940	13720	13730	13730	13720	150
498	20241017	104900	8412520	13730	13730	13730	13730	0
499	20241017	104800	8412520	13730	13740	13740	13730	150
500	20241017	104700	6352980	13740	13740	13740	13740	1
501	20241017	104600	6339240	13750	13750	13750	13750	0
502	20241017	104500	6339240	13750	13750	13750	13750	0
503	20241017	104400	6339240	13750	13750	13750	13750	21
504	20241017	104300	6050490	13750	13750	13750	13750	0
505	20241017	104200	6050490	13750	13750	13750	13750	0
506	20241017	104100	6050490	13750	13750	13750	13750	0
507	20241017	104000	6050490	13750	13750	13750	13750	0
508	20241017	103900	6050490	13750	13750	13750	13750	0
509	20241017	103800	6050490	13750	13750	13750	13750	0
510	20241017	103700	6050490	13750	13750	13750	13750	0
511	20241017	103600	6050490	13750	13750	13750	13750	0
512	20241017	103500	6050490	13750	13750	13750	13750	0
513	20241017	103400	6050490	13750	13750	13750	13750	0
514	20241017	103300	6050490	13750	13750	13750	13750	0
515	20241017	103200	6050490	13750	13750	13750	13750	10
516	20241017	103100	5912990	13750	13750	13750	13750	0
517	20241017	103000	5912990	13750	13750	13750	13750	0
518	20241017	102900	5912990	13750	13750	13750	13750	0
519	20241017	102800	5912990	13750	13750	13750	13750	0
520	20241017	102700	5912990	13750	13750	13750	13750	0
521	20241017	102600	5912990	13750	13750	13750	13750	0
522	20241017	102500	5912990	13750	13750	13750	13750	0
523	20241017	102400	5912990	13750	13750	13750	13750	0
524	20241017	102300	5912990	13750	13750	13750	13750	0
525	20241017	102200	5912990	13750	13750	13750	13750	0
526	20241017	102100	5912990	13750	13750	13750	13750	2
527	20241017	102000	5885490	13760	13760	13760	13760	0
528	20241017	101900	5885490	13760	13760	13760	13760	1
529	20241017	101800	5871730	13760	13760	13760	13760	0
530	20241017	101700	5871730	13760	13760	13760	13760	4
531	20241017	101600	5816690	13730	13730	13730	13730	0
532	20241017	101500	5816690	13730	13730	13730	13730	0
533	20241017	101400	5816690	13730	13730	13730	13730	0
534	20241017	101300	5816690	13730	13730	13730	13730	0
535	20241017	101200	5816690	13730	13750	13750	13730	36
536	20241017	101100	5322110	13760	13760	13760	13760	14
537	20241017	101000	5129470	13760	13760	13760	13760	0
538	20241017	100900	5129470	13760	13760	13760	13760	0
539	20241017	100800	5129470	13760	13760	13760	13760	0
540	20241017	100700	5129470	13760	13760	13760	13760	0
541	20241017	100600	5129470	13760	13760	13760	13760	0
542	20241017	100500	5129470	13760	13760	13760	13760	10
543	20241017	100400	4991870	13720	13720	13720	13720	0
544	20241017	100300	4991870	13720	13720	13720	13720	0
545	20241017	100200	4991870	13720	13720	13720	13720	0
546	20241017	100100	4991870	13720	13720	13720	13720	0
547	20241017	100000	4991870	13720	13720	13720	13720	0
548	20241017	095900	4991870	13720	13740	13740	13720	100
549	20241017	095800	3618530	13750	13750	13750	13750	0
550	20241017	095700	3618530	13750	13750	13750	13750	0
551	20241017	095600	3618530	13750	13750	13750	13750	0
552	20241017	095500	3618530	13750	13750	13750	13750	0
553	20241017	095400	3618530	13750	13750	13750	13750	0
554	20241017	095300	3618530	13750	13750	13750	13750	0
555	20241017	095200	3618530	13750	13750	13750	13750	0
556	20241017	095100	3618530	13750	13750	13750	13750	0
557	20241017	095000	3618530	13750	13750	13750	13750	10
558	20241017	094900	3481030	13750	13750	13750	13750	10
559	20241017	094800	3343530	13760	13760	13760	13760	0
560	20241017	094700	3343530	13760	13760	13760	13760	0
561	20241017	094600	3343530	13760	13760	13760	13760	0
562	20241017	094500	3343530	13760	13760	13760	13760	0
563	20241017	094400	3343530	13760	13760	13760	13760	0
564	20241017	094300	3343530	13760	13760	13760	13760	1
565	20241017	094200	3329770	13760	13760	13760	13760	0
566	20241017	094100	3329770	13760	13760	13760	13760	2
567	20241017	094000	3302250	13760	13760	13760	13760	0
568	20241017	093900	3302250	13760	13760	13760	13760	0
569	20241017	093800	3302250	13760	13760	13760	13760	0
570	20241017	093700	3302250	13760	13760	13760	13760	0
571	20241017	093600	3302250	13760	13760	13760	13760	30
572	20241017	093500	2889450	13760	13760	13760	13760	30
573	20241017	093400	2476650	13760	13760	13760	13760	0
574	20241017	093300	2476650	13760	13760	13760	13760	5
575	20241017	093200	2407850	13760	13760	13760	13760	0
576	20241017	093100	2407850	13760	13760	13760	13760	0
577	20241017	093000	2407850	13760	13760	13760	13760	0
578	20241017	092900	2407850	13760	13760	13760	13760	50
579	20241017	092800	1719850	13720	13720	13720	13720	0
580	20241017	092700	1719850	13720	13720	13720	13720	0
581	20241017	092600	1719850	13720	13720	13720	13720	0
582	20241017	092500	1719850	13720	13720	13720	13720	0
583	20241017	092400	1719850	13720	13740	13740	13720	3
584	20241017	092300	1678670	13760	13760	13760	13760	7
585	20241017	092200	1582350	13760	13760	13760	13760	100
586	20241017	092100	206350	13750	13750	13750	13750	11
587	20241017	092000	55100	13760	13760	13760	13760	0
588	20241017	091900	55100	13760	13760	13760	13760	0
589	20241017	091800	55100	13760	13760	13760	13760	0
590	20241017	091700	55100	13760	13760	13760	13760	0
591	20241017	091600	55100	13760	13760	13760	13760	1
592	20241017	091500	41340	13760	13760	13760	13760	1
593	20241017	091400	27580	13780	13780	13780	13780	0
594	20241017	091300	27580	13780	13780	13780	13780	0
595	20241017	091200	27580	13780	13780	13780	13780	0
596	20241017	091100	27580	13780	13780	13780	13780	0
597	20241017	091000	27580	13780	13780	13780	13780	0
598	20241017	090900	27580	13780	13780	13780	13780	1
599	20241017	090800	13800	13800	13800	13800	13800	0
600	20241017	090700	13800	13800	13800	13800	13800	0
601	20241017	090600	13800	13800	13800	13800	13800	1
602	20241017	090500	0	13780	13780	13780	13780	0
603	20241017	090400	0	13780	13780	13780	13780	0
604	20241017	090300	0	13780	13780	13780	13780	0
605	20241017	090200	0	13780	13780	13780	13780	0
606	20241017	090100	0	13780	13780	13780	13780	0
607	20241017	090000	0	13780	13780	13780	13780	0