KissMeData/294570/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210900	83089130	13660	13660	13660	13660	41
3	20241023	210800	83089130	13660	13660	13660	13660	0
4	20241023	210700	83089130	13660	13660	13660	13660	0
5	20241023	210600	83089130	13660	13660	13660	13660	0
6	20241023	210500	83089130	13660	13660	13660	13660	0
7	20241023	210400	83089130	13660	13660	13660	13660	0
8	20241023	210300	83089130	13660	13660	13660	13660	0
9	20241023	210200	83089130	13660	13660	13660	13660	0
10	20241023	210100	83089130	13660	13660	13660	13660	0
11	20241023	210000	83089130	13660	13660	13660	13660	0
12	20241023	205900	83089130	13660	13660	13660	13660	0
13	20241023	205800	83089130	13660	13660	13660	13660	0
14	20241023	205700	83089130	13660	13660	13660	13660	0
15	20241023	205600	83089130	13660	13660	13660	13660	0
16	20241023	205500	83089130	13660	13660	13660	13660	0
17	20241023	205400	83089130	13660	13660	13660	13660	0
18	20241023	205300	83089130	13660	13660	13660	13660	0
19	20241023	205200	83089130	13660	13660	13660	13660	0
20	20241023	205100	83089130	13660	13660	13660	13660	0
21	20241023	205000	83089130	13660	13660	13660	13660	0
22	20241023	204900	83089130	13660	13660	13660	13660	0
23	20241023	204800	83089130	13660	13660	13660	13660	0
24	20241023	204700	83089130	13660	13660	13660	13660	0
25	20241023	204600	83089130	13660	13660	13660	13660	0
26	20241023	204500	83089130	13660	13660	13660	13660	0
27	20241023	204400	83089130	13660	13660	13660	13660	0
28	20241023	204300	83089130	13660	13660	13660	13660	0
29	20241023	204200	83089130	13660	13660	13660	13660	0
30	20241023	204100	83089130	13660	13660	13660	13660	0
31	20241023	204000	83089130	13660	13660	13660	13660	0
32	20241023	203900	83089130	13660	13660	13660	13660	41
33	20241023	203800	83089130	13660	13660	13660	13660	0
34	20241023	203700	83089130	13660	13660	13660	13660	0
35	20241023	203600	83089130	13660	13660	13660	13660	0
36	20241023	203500	83089130	13660	13660	13660	13660	0
37	20241023	203400	83089130	13660	13660	13660	13660	0
38	20241023	203300	83089130	13660	13660	13660	13660	0
39	20241023	203200	83089130	13660	13660	13660	13660	0
40	20241023	203100	83089130	13660	13660	13660	13660	0
41	20241023	203000	83089130	13660	13660	13660	13660	0
42	20241023	202900	83089130	13660	13660	13660	13660	0
43	20241023	202800	83089130	13660	13660	13660	13660	0
44	20241023	202700	83089130	13660	13660	13660	13660	0
45	20241023	202600	83089130	13660	13660	13660	13660	0
46	20241023	202500	83089130	13660	13660	13660	13660	0
47	20241023	202400	83089130	13660	13660	13660	13660	0
48	20241023	202300	83089130	13660	13660	13660	13660	0
49	20241023	202200	83089130	13660	13660	13660	13660	0
50	20241023	202100	83089130	13660	13660	13660	13660	0
51	20241023	202000	83089130	13660	13660	13660	13660	0
52	20241023	201900	83089130	13660	13660	13660	13660	0
53	20241023	201800	83089130	13660	13660	13660	13660	0
54	20241023	201700	83089130	13660	13660	13660	13660	0
55	20241023	201600	83089130	13660	13660	13660	13660	0
56	20241023	201500	83089130	13660	13660	13660	13660	0
57	20241023	201400	83089130	13660	13660	13660	13660	0
58	20241023	201300	83089130	13660	13660	13660	13660	0
59	20241023	201200	83089130	13660	13660	13660	13660	0
60	20241023	201100	83089130	13660	13660	13660	13660	0
61	20241023	201000	83089130	13660	13660	13660	13660	0
62	20241023	200900	83089130	13660	13660	13660	13660	41
63	20241023	200800	83089130	13660	13660	13660	13660	0
64	20241023	200700	83089130	13660	13660	13660	13660	0
65	20241023	200600	83089130	13660	13660	13660	13660	0
66	20241023	200500	83089130	13660	13660	13660	13660	0
67	20241023	200400	83089130	13660	13660	13660	13660	0
68	20241023	200300	83089130	13660	13660	13660	13660	0
69	20241023	200200	83089130	13660	13660	13660	13660	0
70	20241023	200100	83089130	13660	13660	13660	13660	0
71	20241023	200000	83089130	13660	13660	13660	13660	0
72	20241023	195900	83089130	13660	13660	13660	13660	0
73	20241023	195800	83089130	13660	13660	13660	13660	0
74	20241023	195700	83089130	13660	13660	13660	13660	0
75	20241023	195600	83089130	13660	13660	13660	13660	0
76	20241023	195500	83089130	13660	13660	13660	13660	0
77	20241023	195400	83089130	13660	13660	13660	13660	0
78	20241023	195300	83089130	13660	13660	13660	13660	0
79	20241023	195200	83089130	13660	13660	13660	13660	0
80	20241023	195100	83089130	13660	13660	13660	13660	0
81	20241023	195000	83089130	13660	13660	13660	13660	0
82	20241023	194900	83089130	13660	13660	13660	13660	0
83	20241023	194800	83089130	13660	13660	13660	13660	0
84	20241023	194700	83089130	13660	13660	13660	13660	0
85	20241023	194600	83089130	13660	13660	13660	13660	0
86	20241023	194500	83089130	13660	13660	13660	13660	0
87	20241023	194400	83089130	13660	13660	13660	13660	0
88	20241023	194300	83089130	13660	13660	13660	13660	0
89	20241023	194200	83089130	13660	13660	13660	13660	0
90	20241023	194100	83089130	13660	13660	13660	13660	0
91	20241023	194000	83089130	13660	13660	13660	13660	0
92	20241023	193900	83089130	13660	13660	13660	13660	41
93	20241023	193800	83089130	13660	13660	13660	13660	0
94	20241023	193700	83089130	13660	13660	13660	13660	0
95	20241023	193600	83089130	13660	13660	13660	13660	0
96	20241023	193500	83089130	13660	13660	13660	13660	0
97	20241023	193400	83089130	13660	13660	13660	13660	0
98	20241023	193300	83089130	13660	13660	13660	13660	0
99	20241023	193200	83089130	13660	13660	13660	13660	0
100	20241023	193100	83089130	13660	13660	13660	13660	0
101	20241023	193000	83089130	13660	13660	13660	13660	0
102	20241023	192900	83089130	13660	13660	13660	13660	0
103	20241023	192800	83089130	13660	13660	13660	13660	0
104	20241023	192700	83089130	13660	13660	13660	13660	0
105	20241023	192600	83089130	13660	13660	13660	13660	0
106	20241023	192500	83089130	13660	13660	13660	13660	0
107	20241023	192400	83089130	13660	13660	13660	13660	0
108	20241023	192300	83089130	13660	13660	13660	13660	0
109	20241023	192200	83089130	13660	13660	13660	13660	0
110	20241023	192100	83089130	13660	13660	13660	13660	0
111	20241023	192000	83089130	13660	13660	13660	13660	0
112	20241023	191900	83089130	13660	13660	13660	13660	0
113	20241023	191800	83089130	13660	13660	13660	13660	0
114	20241023	191700	83089130	13660	13660	13660	13660	0
115	20241023	191600	83089130	13660	13660	13660	13660	0
116	20241023	191500	83089130	13660	13660	13660	13660	0
117	20241023	191400	83089130	13660	13660	13660	13660	0
118	20241023	191300	83089130	13660	13660	13660	13660	0
119	20241023	191200	83089130	13660	13660	13660	13660	0
120	20241023	191100	83089130	13660	13660	13660	13660	0
121	20241023	191000	83089130	13660	13660	13660	13660	0
122	20241023	190900	83089130	13660	13660	13660	13660	41
123	20241023	190800	83089130	13660	13660	13660	13660	0
124	20241023	190700	83089130	13660	13660	13660	13660	0
125	20241023	190600	83089130	13660	13660	13660	13660	0
126	20241023	190500	83089130	13660	13660	13660	13660	0
127	20241023	190400	83089130	13660	13660	13660	13660	0
128	20241023	190300	83089130	13660	13660	13660	13660	0
129	20241023	190200	83089130	13660	13660	13660	13660	0
130	20241023	190100	83089130	13660	13660	13660	13660	0
131	20241023	190000	83089130	13660	13660	13660	13660	0
132	20241023	185900	83089130	13660	13660	13660	13660	0
133	20241023	185800	83089130	13660	13660	13660	13660	0
134	20241023	185700	83089130	13660	13660	13660	13660	0
135	20241023	185600	83089130	13660	13660	13660	13660	0
136	20241023	185500	83089130	13660	13660	13660	13660	0
137	20241023	185400	83089130	13660	13660	13660	13660	0
138	20241023	185300	83089130	13660	13660	13660	13660	0
139	20241023	185200	83089130	13660	13660	13660	13660	0
140	20241023	185100	83089130	13660	13660	13660	13660	0
141	20241023	185000	83089130	13660	13660	13660	13660	0
142	20241023	184900	83089130	13660	13660	13660	13660	0
143	20241023	184800	83089130	13660	13660	13660	13660	0
144	20241023	184700	83089130	13660	13660	13660	13660	0
145	20241023	184600	83089130	13660	13660	13660	13660	0
146	20241023	184500	83089130	13660	13660	13660	13660	0
147	20241023	184400	83089130	13660	13660	13660	13660	0
148	20241023	184300	83089130	13660	13660	13660	13660	0
149	20241023	184200	83089130	13660	13660	13660	13660	0
150	20241023	184100	83089130	13660	13660	13660	13660	0
151	20241023	184000	83089130	13660	13660	13660	13660	0
152	20241023	183900	83089130	13660	13660	13660	13660	41
153	20241023	183800	83089130	13660	13660	13660	13660	0
154	20241023	183700	83089130	13660	13660	13660	13660	0
155	20241023	183600	83089130	13660	13660	13660	13660	0
156	20241023	183500	83089130	13660	13660	13660	13660	0
157	20241023	183400	83089130	13660	13660	13660	13660	0
158	20241023	183300	83089130	13660	13660	13660	13660	0
159	20241023	183200	83089130	13660	13660	13660	13660	0
160	20241023	183100	83089130	13660	13660	13660	13660	0
161	20241023	183000	83089130	13660	13660	13660	13660	0
162	20241023	182900	83089130	13660	13660	13660	13660	0
163	20241023	182800	83089130	13660	13660	13660	13660	0
164	20241023	182700	83089130	13660	13660	13660	13660	0
165	20241023	182600	83089130	13660	13660	13660	13660	0
166	20241023	182500	83089130	13660	13660	13660	13660	0
167	20241023	182400	83089130	13660	13660	13660	13660	0
168	20241023	182300	83089130	13660	13660	13660	13660	0
169	20241023	182200	83089130	13660	13660	13660	13660	0
170	20241023	182100	83089130	13660	13660	13660	13660	0
171	20241023	182000	83089130	13660	13660	13660	13660	0
172	20241023	181900	83089130	13660	13660	13660	13660	0
173	20241023	181800	83089130	13660	13660	13660	13660	0
174	20241023	181700	83089130	13660	13660	13660	13660	0
175	20241023	181600	83089130	13660	13660	13660	13660	0
176	20241023	181500	83089130	13660	13660	13660	13660	0
177	20241023	181400	83089130	13660	13660	13660	13660	0
178	20241023	181300	83089130	13660	13660	13660	13660	0
179	20241023	181200	83089130	13660	13660	13660	13660	0
180	20241023	181100	83089130	13660	13660	13660	13660	0
181	20241023	181000	83089130	13660	13660	13660	13660	0
182	20241023	180900	83089130	13660	13660	13660	13660	41
183	20241023	180800	83089130	13660	13660	13660	13660	0
184	20241023	180700	83089130	13660	13660	13660	13660	0
185	20241023	180600	83089130	13660	13660	13660	13660	0
186	20241023	180500	83089130	13660	13660	13660	13660	0
187	20241023	180400	83089130	13660	13660	13660	13660	0
188	20241023	180300	83089130	13660	13660	13660	13660	0
189	20241023	180200	83089130	13660	13660	13660	13660	0
190	20241023	180100	83089130	13660	13660	13660	13660	0
191	20241023	180000	83089130	13660	13660	13660	13660	0
192	20241023	175900	83089130	13660	13660	13660	13660	0
193	20241023	175800	83089130	13660	13660	13660	13660	0
194	20241023	175700	83089130	13660	13660	13660	13660	0
195	20241023	175600	83089130	13660	13660	13660	13660	0
196	20241023	175500	83089130	13660	13660	13660	13660	0
197	20241023	175400	83089130	13660	13660	13660	13660	0
198	20241023	175300	83089130	13660	13660	13660	13660	0
199	20241023	175200	83089130	13660	13660	13660	13660	0
200	20241023	175100	83089130	13660	13660	13660	13660	0
201	20241023	175000	83089130	13660	13660	13660	13660	0
202	20241023	174900	83089130	13660	13660	13660	13660	0
203	20241023	174800	83089130	13660	13660	13660	13660	0
204	20241023	174700	83089130	13660	13660	13660	13660	0
205	20241023	174600	83089130	13660	13660	13660	13660	0
206	20241023	174500	83089130	13660	13660	13660	13660	0
207	20241023	174400	83089130	13660	13660	13660	13660	0
208	20241023	174300	83089130	13660	13660	13660	13660	0
209	20241023	174200	83089130	13660	13660	13660	13660	0
210	20241023	174100	83089130	13660	13660	13660	13660	0
211	20241023	174000	83089130	13660	13660	13660	13660	0
212	20241023	173900	83089130	13660	13660	13660	13660	41
213	20241023	173800	83089130	13660	13660	13660	13660	0
214	20241023	173700	83089130	13660	13660	13660	13660	0
215	20241023	173600	83089130	13660	13660	13660	13660	0
216	20241023	173500	83089130	13660	13660	13660	13660	0
217	20241023	173400	83089130	13660	13660	13660	13660	0
218	20241023	173300	83089130	13660	13660	13660	13660	0
219	20241023	173200	83089130	13660	13660	13660	13660	0
220	20241023	173100	83089130	13660	13660	13660	13660	0
221	20241023	173000	83089130	13660	13660	13660	13660	0
222	20241023	172900	83089130	13660	13660	13660	13660	0
223	20241023	172800	83089130	13660	13660	13660	13660	0
224	20241023	172700	83089130	13660	13660	13660	13660	0
225	20241023	172600	83089130	13660	13660	13660	13660	0
226	20241023	172500	83089130	13660	13660	13660	13660	0
227	20241023	172400	83089130	13660	13660	13660	13660	0
228	20241023	172300	83089130	13660	13660	13660	13660	0
229	20241023	172200	83089130	13660	13660	13660	13660	0
230	20241023	172100	83089130	13660	13660	13660	13660	0
231	20241023	172000	83089130	13660	13660	13660	13660	0
232	20241023	171900	83089130	13660	13660	13660	13660	0
233	20241023	171800	83089130	13660	13660	13660	13660	0
234	20241023	171700	83089130	13660	13660	13660	13660	0
235	20241023	171600	83089130	13660	13660	13660	13660	0
236	20241023	171500	83089130	13660	13660	13660	13660	0
237	20241023	171400	83089130	13660	13660	13660	13660	0
238	20241023	171300	83089130	13660	13660	13660	13660	0
239	20241023	171200	83089130	13660	13660	13660	13660	0
240	20241023	171100	83089130	13660	13660	13660	13660	0
241	20241023	171000	83089130	13660	13660	13660	13660	0
242	20241023	170900	83089130	13660	13660	13660	13660	41
243	20241023	170800	83089130	13660	13660	13660	13660	0
244	20241023	170700	83089130	13660	13660	13660	13660	0
245	20241023	170600	83089130	13660	13660	13660	13660	0
246	20241023	170500	83089130	13660	13660	13660	13660	0
247	20241023	170400	83089130	13660	13660	13660	13660	0
248	20241023	170300	83089130	13660	13660	13660	13660	0
249	20241023	170200	83089130	13660	13660	13660	13660	0
250	20241023	170100	83089130	13660	13660	13660	13660	0
251	20241023	170000	83089130	13660	13660	13660	13660	0
252	20241023	165900	83089130	13660	13660	13660	13660	0
253	20241023	165800	83089130	13660	13660	13660	13660	0
254	20241023	165700	83089130	13660	13660	13660	13660	0
255	20241023	165600	83089130	13660	13660	13660	13660	0
256	20241023	165500	83089130	13660	13660	13660	13660	0
257	20241023	165400	83089130	13660	13660	13660	13660	0
258	20241023	165300	83089130	13660	13660	13660	13660	0
259	20241023	165200	83089130	13660	13660	13660	13660	0
260	20241023	165100	83089130	13660	13660	13660	13660	0
261	20241023	165000	83089130	13660	13660	13660	13660	0
262	20241023	164900	83089130	13660	13660	13660	13660	0
263	20241023	164800	83089130	13660	13660	13660	13660	0
264	20241023	164700	83089130	13660	13660	13660	13660	0
265	20241023	164600	83089130	13660	13660	13660	13660	0
266	20241023	164500	83089130	13660	13660	13660	13660	0
267	20241023	164400	83089130	13660	13660	13660	13660	0
268	20241023	164300	83089130	13660	13660	13660	13660	0
269	20241023	164200	83089130	13660	13660	13660	13660	0
270	20241023	164100	83089130	13660	13660	13660	13660	0
271	20241023	164000	83089130	13660	13660	13660	13660	0
272	20241023	163900	83089130	13660	13660	13660	13660	41
273	20241023	163800	83089130	13660	13660	13660	13660	0
274	20241023	163700	83089130	13660	13660	13660	13660	0
275	20241023	163600	83089130	13660	13660	13660	13660	0
276	20241023	163500	83089130	13660	13660	13660	13660	0
277	20241023	163400	83089130	13660	13660	13660	13660	0
278	20241023	163300	83089130	13660	13660	13660	13660	0
279	20241023	163200	83089130	13660	13660	13660	13660	0
280	20241023	163100	83089130	13660	13660	13660	13660	0
281	20241023	163000	83089130	13660	13660	13660	13660	0
282	20241023	162900	83089130	13660	13660	13660	13660	0
283	20241023	162800	83089130	13660	13660	13660	13660	0
284	20241023	162700	83089130	13660	13660	13660	13660	0
285	20241023	162600	83089130	13660	13660	13660	13660	0
286	20241023	162500	83089130	13660	13660	13660	13660	0
287	20241023	162400	83089130	13660	13660	13660	13660	0
288	20241023	162300	83089130	13660	13660	13660	13660	0
289	20241023	162200	83089130	13660	13660	13660	13660	0
290	20241023	162100	83089130	13660	13660	13660	13660	0
291	20241023	162000	83089130	13660	13660	13660	13660	0
292	20241023	161900	83089130	13660	13660	13660	13660	0
293	20241023	161800	83089130	13660	13660	13660	13660	0
294	20241023	161700	83089130	13660	13660	13660	13660	0
295	20241023	161600	83089130	13660	13660	13660	13660	0
296	20241023	161500	83089130	13660	13660	13660	13660	0
297	20241023	161400	83089130	13660	13660	13660	13660	0
298	20241023	161300	83089130	13660	13660	13660	13660	0
299	20241023	161200	83089130	13660	13660	13660	13660	0
300	20241023	161100	83089130	13660	13660	13660	13660	0
301	20241023	161000	83089130	13660	13660	13660	13660	0
302	20241023	160900	83089130	13660	13660	13660	13660	41
303	20241023	160800	83089130	13660	13660	13660	13660	0
304	20241023	160700	83089130	13660	13660	13660	13660	0
305	20241023	160600	83089130	13660	13660	13660	13660	0
306	20241023	160500	83089130	13660	13660	13660	13660	0
307	20241023	160400	83089130	13660	13660	13660	13660	0
308	20241023	160300	83089130	13660	13660	13660	13660	0
309	20241023	160200	83089130	13660	13660	13660	13660	0
310	20241023	160100	83089130	13660	13660	13660	13660	0
311	20241023	160000	83089130	13660	13660	13660	13660	0
312	20241023	155900	83089130	13660	13660	13660	13660	0
313	20241023	155800	83089130	13660	13660	13660	13660	0
314	20241023	155700	83089130	13660	13660	13660	13660	0
315	20241023	155600	83089130	13660	13660	13660	13660	0
316	20241023	155500	83089130	13660	13660	13660	13660	0
317	20241023	155400	83089130	13660	13660	13660	13660	0
318	20241023	155300	83089130	13660	13660	13660	13660	0
319	20241023	155200	83089130	13660	13660	13660	13660	0
320	20241023	155100	83089130	13660	13660	13660	13660	0
321	20241023	155000	83089130	13660	13660	13660	13660	0
322	20241023	154900	83089130	13660	13660	13660	13660	0
323	20241023	154800	83089130	13660	13660	13660	13660	0
324	20241023	154700	83089130	13660	13660	13660	13660	0
325	20241023	154600	83089130	13660	13660	13660	13660	0
326	20241023	154500	83089130	13660	13660	13660	13660	0
327	20241023	154400	83089130	13660	13660	13660	13660	0
328	20241023	154300	83089130	13660	13660	13660	13660	0
329	20241023	154200	83089130	13660	13660	13660	13660	0
330	20241023	154100	83089130	13660	13660	13660	13660	0
331	20241023	154000	83089130	13660	13660	13660	13660	0
332	20241023	153900	83089130	13660	13660	13660	13660	41
333	20241023	153800	83089130	13660	13660	13660	13660	0
334	20241023	153700	83089130	13660	13660	13660	13660	0
335	20241023	153600	83089130	13660	13660	13660	13660	0
336	20241023	153500	83089130	13660	13660	13660	13660	0
337	20241023	153400	83089130	13660	13660	13660	13660	0
338	20241023	153300	83089130	13660	13660	13660	13660	0
339	20241023	153200	83089130	13660	13660	13660	13660	0
340	20241023	153100	83089130	13660	13660	13660	13660	0
341	20241023	153000	83089130	13660	13660	13660	13660	41
342	20241023	152900	82529070	13680	13680	13680	13680	0
343	20241023	152800	82529070	13680	13680	13680	13680	0
344	20241023	152700	82529070	13680	13680	13680	13680	0
345	20241023	152600	82529070	13680	13680	13680	13680	0
346	20241023	152500	82529070	13680	13680	13680	13680	0
347	20241023	152400	82529070	13680	13680	13680	13680	0
348	20241023	152300	82529070	13680	13680	13680	13680	0
349	20241023	152200	82529070	13680	13680	13680	13680	0
350	20241023	152100	82529070	13680	13680	13680	13680	0
351	20241023	152000	82529070	13680	13680	13680	13680	0
352	20241023	151900	82529070	13680	13660	13680	13600	33
353	20241023	151800	82079020	13680	13680	13680	13680	1
354	20241023	151700	82065340	13670	13670	13670	13670	0
355	20241023	151600	82065340	13670	13670	13670	13670	2
356	20241023	151500	82038000	13670	13670	13670	13670	0
357	20241023	151400	82038000	13670	13670	13670	13670	0
358	20241023	151300	82038000	13670	13660	13670	13660	3
359	20241023	151200	81997010	13670	13670	13670	13670	3
360	20241023	151100	81956000	13680	13680	13680	13680	0
361	20241023	151000	81956000	13680	13680	13680	13680	1
362	20241023	150900	81942320	13670	13670	13670	13670	0
363	20241023	150800	81942320	13670	13670	13670	13670	1
364	20241023	150700	81928650	13650	13650	13650	13650	0
365	20241023	150600	81928650	13650	13650	13650	13650	0
366	20241023	150500	81928650	13650	13650	13650	13650	8
367	20241023	150400	81819450	13650	13650	13650	13650	10
368	20241023	150300	81682950	13670	13670	13670	13670	0
369	20241023	150200	81682950	13670	13670	13670	13670	0
370	20241023	150100	81682950	13670	13670	13670	13670	0
371	20241023	150000	81682950	13670	13670	13670	13670	0
372	20241023	145900	81682950	13670	13670	13670	13670	0
373	20241023	145800	81682950	13670	13670	13670	13670	0
374	20241023	145700	81682950	13670	13670	13670	13670	0
375	20241023	145600	81682950	13670	13670	13670	13670	0
376	20241023	145500	81682950	13670	13670	13670	13670	0
377	20241023	145400	81682950	13670	13670	13670	13670	0
378	20241023	145300	81682950	13670	13670	13670	13670	94
379	20241023	145200	80397970	13670	13670	13670	13670	0
380	20241023	145100	80397970	13670	13670	13670	13670	109
381	20241023	145000	78907940	13660	13670	13670	13660	7
382	20241023	144900	78812300	13680	13680	13680	13680	0
383	20241023	144800	78812300	13680	13670	13680	13670	9
384	20241023	144700	78689260	13670	13670	13670	13670	2
385	20241023	144600	78661920	13670	13670	13670	13670	6
386	20241023	144500	78579900	13680	13680	13680	13680	0
387	20241023	144400	78579900	13680	13680	13680	13680	0
388	20241023	144300	78579900	13680	13680	13680	13680	0
389	20241023	144200	78579900	13680	13680	13680	13680	1
390	20241023	144100	78566220	13680	13680	13680	13680	0
391	20241023	144000	78566220	13680	13680	13680	13680	0
392	20241023	143900	78566220	13680	13680	13680	13680	0
393	20241023	143800	78566220	13680	13680	13680	13680	0
394	20241023	143700	78566220	13680	13680	13680	13680	1
395	20241023	143600	78552540	13640	13640	13640	13640	0
396	20241023	143500	78552540	13640	13640	13640	13640	130
397	20241023	143400	76779340	13680	13680	13680	13680	0
398	20241023	143300	76779340	13680	13680	13680	13680	0
399	20241023	143200	76779340	13680	13680	13680	13680	0
400	20241023	143100	76779340	13680	13680	13680	13680	0
401	20241023	143000	76779340	13680	13680	13680	13680	0
402	20241023	142900	76779340	13680	13680	13680	13680	0
403	20241023	142800	76779340	13680	13680	13680	13680	1
404	20241023	142700	76765660	13640	13650	13650	13640	71
405	20241023	142600	75796770	13650	13650	13650	13650	0
406	20241023	142500	75796770	13650	13650	13650	13650	0
407	20241023	142400	75796770	13650	13650	13650	13650	0
408	20241023	142300	75796770	13650	13650	13650	13650	62
409	20241023	142200	74950470	13680	13650	13680	13650	34
410	20241023	142100	74486340	13710	13710	13710	13710	1
411	20241023	142000	74472630	13650	13650	13650	13650	0
412	20241023	141900	74472630	13650	13650	13650	13650	0
413	20241023	141800	74472630	13650	13650	13650	13650	0
414	20241023	141700	74472630	13650	13660	13660	13650	55
415	20241023	141600	73721380	13720	13720	13720	13720	0
416	20241023	141500	73721380	13720	13720	13720	13720	0
417	20241023	141400	73721380	13720	13720	13720	13720	0
418	20241023	141300	73721380	13720	13720	13720	13720	0
419	20241023	141200	73721380	13720	13720	13720	13720	0
420	20241023	141100	73721380	13720	13720	13720	13720	0
421	20241023	141000	73721380	13720	13720	13720	13720	0
422	20241023	140900	73721380	13720	13720	13720	13720	0
423	20241023	140800	73721380	13720	13720	13720	13720	0
424	20241023	140700	73721380	13720	13720	13720	13720	0
425	20241023	140600	73721380	13720	13720	13720	13720	0
426	20241023	140500	73721380	13720	13720	13720	13720	0
427	20241023	140400	73721380	13720	13720	13720	13720	0
428	20241023	140300	73721380	13720	13720	13720	13720	0
429	20241023	140200	73721380	13720	13720	13720	13720	0
430	20241023	140100	73721380	13720	13720	13720	13720	0
431	20241023	140000	73721380	13720	13720	13720	13720	0
432	20241023	135900	73721380	13720	13720	13720	13720	0
433	20241023	135800	73721380	13720	13720	13720	13720	0
434	20241023	135700	73721380	13720	13720	13720	13720	0
435	20241023	135600	73721380	13720	13720	13720	13720	1
436	20241023	135500	73707660	13660	13660	13660	13660	7
437	20241023	135400	73612040	13660	13660	13660	13660	0
438	20241023	135300	73612040	13660	13660	13660	13660	0
439	20241023	135200	73612040	13660	13660	13660	13660	67
440	20241023	135100	72696820	13650	13650	13650	13650	0
441	20241023	135000	72696820	13650	13650	13650	13650	0
442	20241023	134900	72696820	13650	13650	13650	13650	0
443	20241023	134800	72696820	13650	13650	13650	13650	0
444	20241023	134700	72696820	13650	13650	13650	13650	0
445	20241023	134600	72696820	13650	13650	13650	13650	5
446	20241023	134500	72628570	13650	13650	13650	13650	0
447	20241023	134400	72628570	13650	13650	13650	13650	0
448	20241023	134300	72628570	13650	13650	13650	13650	0
449	20241023	134200	72628570	13650	13650	13650	13650	0
450	20241023	134100	72628570	13650	13650	13650	13650	0
451	20241023	134000	72628570	13650	13650	13650	13650	0
452	20241023	133900	72628570	13650	13650	13650	13650	0
453	20241023	133800	72628570	13650	13650	13650	13650	0
454	20241023	133700	72628570	13650	13650	13650	13650	0
455	20241023	133600	72628570	13650	13650	13650	13650	0
456	20241023	133500	72628570	13650	13650	13650	13650	0
457	20241023	133400	72628570	13650	13650	13650	13650	0
458	20241023	133300	72628570	13650	13650	13650	13650	0
459	20241023	133200	72628570	13650	13650	13650	13650	0
460	20241023	133100	72628570	13650	13650	13650	13650	0
461	20241023	133000	72628570	13650	13650	13650	13650	0
462	20241023	132900	72628570	13650	13650	13650	13650	0
463	20241023	132800	72628570	13650	13650	13650	13650	6
464	20241023	132700	72546670	13650	13650	13650	13650	0
465	20241023	132600	72546670	13650	13650	13650	13650	0
466	20241023	132500	72546670	13650	13650	13650	13650	0
467	20241023	132400	72546670	13650	13650	13650	13650	0
468	20241023	132300	72546670	13650	13650	13650	13650	0
469	20241023	132200	72546670	13650	13650	13650	13650	0
470	20241023	132100	72546670	13650	13650	13650	13650	0
471	20241023	132000	72546670	13650	13650	13650	13650	0
472	20241023	131900	72546670	13650	13650	13650	13650	0
473	20241023	131800	72546670	13650	13650	13650	13650	0
474	20241023	131700	72546670	13650	13650	13650	13650	0
475	20241023	131600	72546670	13650	13650	13650	13650	0
476	20241023	131500	72546670	13650	13650	13650	13650	0
477	20241023	131400	72546670	13650	13650	13650	13650	40
478	20241023	131300	72000670	13740	13740	13740	13740	0
479	20241023	131200	72000670	13740	13720	13740	13720	60
480	20241023	131100	71176780	13720	13720	13720	13720	0
481	20241023	131000	71176780	13720	13720	13720	13720	0
482	20241023	130900	71176780	13720	13720	13720	13720	0
483	20241023	130800	71176780	13720	13720	13720	13720	5
484	20241023	130700	71108180	13730	13730	13730	13730	0
485	20241023	130600	71108180	13730	13730	13730	13730	0
486	20241023	130500	71108180	13730	13730	13730	13730	0
487	20241023	130400	71108180	13730	13730	13730	13730	0
488	20241023	130300	71108180	13730	13730	13730	13730	0
489	20241023	130200	71108180	13730	13730	13730	13730	0
490	20241023	130100	71108180	13730	13730	13730	13730	0
491	20241023	130000	71108180	13730	13700	13730	13700	11
492	20241023	125900	70957450	13650	13650	13650	13650	0
493	20241023	125800	70957450	13650	13650	13650	13650	35
494	20241023	125700	70479700	13650	13650	13650	13650	0
495	20241023	125600	70479700	13650	13650	13650	13650	0
496	20241023	125500	70479700	13650	13650	13650	13650	0
497	20241023	125400	70479700	13650	13650	13650	13650	0
498	20241023	125300	70479700	13650	13650	13650	13650	0
499	20241023	125200	70479700	13650	13650	13650	13650	0
500	20241023	125100	70479700	13650	13650	13650	13650	0
501	20241023	125000	70479700	13650	13650	13650	13650	0
502	20241023	124900	70479700	13650	13650	13650	13650	0
503	20241023	124800	70479700	13650	13650	13650	13650	0
504	20241023	124700	70479700	13650	13650	13650	13650	0
505	20241023	124600	70479700	13650	13650	13650	13650	0
506	20241023	124500	70479700	13650	13650	13650	13650	0
507	20241023	124400	70479700	13650	13650	13650	13650	0
508	20241023	124300	70479700	13650	13650	13650	13650	0
509	20241023	124200	70479700	13650	13650	13650	13650	6
510	20241023	124100	70397800	13740	13740	13740	13740	0
511	20241023	124000	70397800	13740	13740	13740	13740	0
512	20241023	123900	70397800	13740	13740	13740	13740	0
513	20241023	123800	70397800	13740	13740	13740	13740	0
514	20241023	123700	70397800	13740	13740	13740	13740	0
515	20241023	123600	70397800	13740	13740	13740	13740	0
516	20241023	123500	70397800	13740	13740	13740	13740	0
517	20241023	123400	70397800	13740	13730	13740	13730	64
518	20241023	123300	69518790	13730	13730	13730	13730	0
519	20241023	123200	69518790	13730	13730	13730	13730	0
520	20241023	123100	69518790	13730	13730	13730	13730	0
521	20241023	123000	69518790	13730	13730	13730	13730	0
522	20241023	122900	69518790	13730	13730	13730	13730	0
523	20241023	122800	69518790	13730	13730	13730	13730	0
524	20241023	122700	69518790	13730	13730	13730	13730	0
525	20241023	122600	69518790	13730	13730	13730	13730	0
526	20241023	122500	69518790	13730	13730	13730	13730	0
527	20241023	122400	69518790	13730	13730	13730	13730	0
528	20241023	122300	69518790	13730	13730	13730	13730	0
529	20241023	122200	69518790	13730	13730	13730	13730	0
530	20241023	122100	69518790	13730	13730	13730	13730	0
531	20241023	122000	69518790	13730	13730	13730	13730	0
532	20241023	121900	69518790	13730	13730	13730	13730	0
533	20241023	121800	69518790	13730	13730	13730	13730	0
534	20241023	121700	69518790	13730	13730	13730	13730	0
535	20241023	121600	69518790	13730	13730	13730	13730	0
536	20241023	121500	69518790	13730	13730	13730	13730	1
537	20241023	121400	69505060	13650	13650	13650	13650	10
538	20241023	121300	69368560	13650	13650	13650	13650	0
539	20241023	121200	69368560	13650	13650	13650	13650	10
540	20241023	121100	69232060	13650	13650	13650	13650	0
541	20241023	121000	69232060	13650	13650	13650	13650	1
542	20241023	120900	69218410	13740	13740	13740	13730	7
543	20241023	120800	69122270	13730	13720	13730	13720	14
544	20241023	120700	68930150	13650	13650	13650	13650	0
545	20241023	120600	68930150	13650	13650	13650	13650	0
546	20241023	120500	68930150	13650	13650	13650	13650	0
547	20241023	120400	68930150	13650	13650	13650	13650	0
548	20241023	120300	68930150	13650	13650	13650	13650	0
549	20241023	120200	68930150	13650	13650	13650	13650	0
550	20241023	120100	68930150	13650	13650	13650	13650	0
551	20241023	120000	68930150	13650	13650	13650	13650	0
552	20241023	115900	68930150	13650	13650	13650	13650	0
553	20241023	115800	68930150	13650	13650	13650	13650	0
554	20241023	115700	68930150	13650	13650	13650	13650	0
555	20241023	115600	68930150	13650	13650	13650	13650	0
556	20241023	115500	68930150	13650	13650	13650	13650	1
557	20241023	115400	68916500	13640	13640	13640	13640	0
558	20241023	115300	68916500	13640	13640	13640	13640	0
559	20241023	115200	68916500	13640	13640	13640	13640	0
560	20241023	115100	68916500	13640	13640	13640	13640	0
561	20241023	115000	68916500	13640	13640	13640	13640	0
562	20241023	114900	68916500	13640	13640	13640	13640	0
563	20241023	114800	68916500	13640	13640	13640	13640	0
564	20241023	114700	68916500	13640	13640	13640	13640	0
565	20241023	114600	68916500	13640	13640	13640	13640	0
566	20241023	114500	68916500	13640	13640	13640	13640	0
567	20241023	114400	68916500	13640	13640	13640	13640	35
568	20241023	114300	68439100	13640	13640	13640	13640	0
569	20241023	114200	68439100	13640	13640	13640	13640	0
570	20241023	114100	68439100	13640	13640	13640	13640	0
571	20241023	114000	68439100	13640	13640	13640	13640	0
572	20241023	113900	68439100	13640	13640	13640	13640	0
573	20241023	113800	68439100	13640	13640	13640	13640	0
574	20241023	113700	68439100	13640	13640	13640	13640	3
575	20241023	113600	68398180	13670	13670	13670	13670	0
576	20241023	113500	68398180	13670	13670	13670	13670	0
577	20241023	113400	68398180	13670	13670	13670	13670	0
578	20241023	113300	68398180	13670	13670	13730	13660	37
579	20241023	113200	67890960	13660	13660	13660	13660	0
580	20241023	113100	67890960	13660	13660	13660	13660	0
581	20241023	113000	67890960	13660	13660	13660	13660	0
582	20241023	112900	67890960	13660	13660	13660	13660	0
583	20241023	112800	67890960	13660	13660	13660	13660	0
584	20241023	112700	67890960	13660	13660	13660	13660	0
585	20241023	112600	67890960	13660	13660	13660	13660	0
586	20241023	112500	67890960	13660	13660	13660	13660	1
587	20241023	112400	67877300	13710	13710	13710	13710	0
588	20241023	112300	67877300	13710	13710	13710	13710	0
589	20241023	112200	67877300	13710	13710	13710	13710	0
590	20241023	112100	67877300	13710	13710	13710	13710	0
591	20241023	112000	67877300	13710	13710	13710	13710	0
592	20241023	111900	67877300	13710	13670	13710	13670	10
593	20241023	111800	67740410	13640	13640	13640	13640	0
594	20241023	111700	67740410	13640	13640	13640	13640	0
595	20241023	111600	67740410	13640	13640	13640	13640	1
596	20241023	111500	67726770	13620	13620	13620	13620	0
597	20241023	111400	67726770	13620	13620	13620	13620	1
598	20241023	111300	67713150	13610	13610	13610	13610	0
599	20241023	111200	67713150	13610	13610	13610	13610	0
600	20241023	111100	67713150	13610	13610	13610	13610	2
601	20241023	111000	67685930	13610	13600	13610	13600	3
602	20241023	110900	67645110	13610	13610	13610	13610	0
603	20241023	110800	67645110	13610	13610	13610	13610	1
604	20241023	110700	67631500	13570	13570	13570	13570	0
605	20241023	110600	67631500	13570	13570	13570	13570	0
606	20241023	110500	67631500	13570	13570	13570	13570	0
607	20241023	110400	67631500	13570	13620	13640	13570	280
608	20241023	110300	63814550	13640	13580	13640	13580	50
609	20241023	110200	63132610	13490	13490	13490	13490	0
610	20241023	110100	63132610	13490	13490	13490	13490	0
611	20241023	110000	63132610	13490	13640	13640	13490	596
612	20241023	105900	55035040	13640	13640	13640	13640	2
613	20241023	105800	55007760	13630	13630	13630	13630	0
614	20241023	105700	55007760	13630	13630	13630	13630	0
615	20241023	105600	55007760	13630	13650	13650	13630	75
616	20241023	105500	53985170	13660	13660	13660	13660	0
617	20241023	105400	53985170	13660	13660	13660	13660	0
618	20241023	105300	53985170	13660	13660	13660	13660	0
619	20241023	105200	53985170	13660	13660	13660	13660	0
620	20241023	105100	53985170	13660	13660	13660	13660	0
621	20241023	105000	53985170	13660	13660	13660	13660	0
622	20241023	104900	53985170	13660	13660	13660	13660	87
623	20241023	104800	52796750	13660	13660	13660	13660	0
624	20241023	104700	52796750	13660	13660	13660	13660	0
625	20241023	104600	52796750	13660	13660	13660	13660	0
626	20241023	104500	52796750	13660	13650	13660	13650	2
627	20241023	104400	52769440	13640	13650	13650	13640	14
628	20241023	104300	52578460	13640	13640	13640	13640	0
629	20241023	104200	52578460	13640	13640	13640	13640	0
630	20241023	104100	52578460	13640	13640	13640	13640	0
631	20241023	104000	52578460	13640	13640	13640	13640	1
632	20241023	103900	52564820	13610	13610	13610	13610	1
633	20241023	103800	52551210	13640	13640	13640	13640	3
634	20241023	103700	52510290	13590	13590	13590	13590	1
635	20241023	103600	52496700	13640	13640	13640	13640	5
636	20241023	103500	52428500	13640	13640	13640	13640	3
637	20241023	103400	52387580	13640	13600	13640	13600	11
638	20241023	103300	52237820	13600	13600	13600	13600	3
639	20241023	103200	52197020	13580	13580	13580	13580	1
640	20241023	103100	52183440	13560	13640	13640	13560	6
641	20241023	103000	52101760	13640	13640	13640	13640	3
642	20241023	102900	52060840	13640	13600	13640	13600	204
643	20241023	102800	49278970	13600	13600	13600	13600	277
644	20241023	102700	45511770	13600	13520	13600	13520	5
645	20241023	102600	45443850	13600	13600	13600	13600	3
646	20241023	102500	45403050	13600	13600	13600	13600	4
647	20241023	102400	45348650	13600	13600	13600	13600	4
648	20241023	102300	45294250	13600	13600	13600	13600	7
649	20241023	102200	45199050	13580	13590	13590	13580	313
650	20241023	102100	40945390	13580	13580	13580	13580	112
651	20241023	102000	39424430	13580	13580	13580	13580	4
652	20241023	101900	39370110	13580	13580	13580	13580	4
653	20241023	101800	39315790	13580	13560	13580	13560	8
654	20241023	101700	39207250	13560	13580	13580	13560	5
655	20241023	101600	39139370	13550	13550	13550	13550	1
656	20241023	101500	39125820	13630	13630	13630	13630	4
657	20241023	101400	39071300	13570	13570	13570	13570	3
658	20241023	101300	39030590	13570	13520	13570	13520	5
659	20241023	101200	38962790	13570	13570	13570	13570	7
660	20241023	101100	38867800	13570	13570	13570	13570	4
661	20241023	101000	38813520	13520	13520	13520	13520	236
662	20241023	100900	35622800	13520	13520	13520	13520	10
663	20241023	100800	35487600	13520	13520	13520	13520	4
664	20241023	100700	35433520	13520	13520	13520	13520	4
665	20241023	100600	35379440	13520	13520	13520	13520	7
666	20241023	100500	35284800	13520	13520	13520	13520	3
667	20241023	100400	35244240	13520	13520	13520	13520	4
668	20241023	100300	35190160	13520	13520	13520	13520	4
669	20241023	100200	35136080	13520	13520	13520	13520	3
670	20241023	100100	35095520	13520	13520	13520	13520	28
671	20241023	100000	34716960	13520	13520	13520	13520	3
672	20241023	095900	34676400	13520	13510	13520	13510	312
673	20241023	095800	30461240	13550	13550	13550	13550	4
674	20241023	095700	30407040	13550	13550	13550	13550	5
675	20241023	095600	30339290	13550	13550	13550	13550	4
676	20241023	095500	30285090	13520	13520	13520	13520	5
677	20241023	095400	30217490	13510	13530	13560	13510	41
678	20241023	095300	29662840	13520	13520	13520	13520	0
679	20241023	095200	29662840	13520	13520	13520	13520	2
680	20241023	095100	29635800	13520	13520	13520	13520	0
681	20241023	095000	29635800	13520	13520	13520	13520	10
682	20241023	094900	29500600	13510	13510	13510	13510	0
683	20241023	094800	29500600	13510	13510	13510	13510	0
684	20241023	094700	29500600	13510	13510	13510	13510	227
685	20241023	094600	26433830	13490	13500	13500	13490	300
686	20241023	094500	22386420	13490	13490	13490	13490	0
687	20241023	094400	22386420	13490	13490	13490	13490	0
688	20241023	094300	22386420	13490	13550	13550	13490	931
689	20241023	094200	9826660	13580	13580	13580	13580	1
690	20241023	094100	9813080	13580	13570	13580	13570	2
691	20241023	094000	9785930	13570	13570	13570	13570	6
692	20241023	093900	9704510	13540	13540	13540	13540	0
693	20241023	093800	9704510	13540	13540	13540	13540	0
694	20241023	093700	9704510	13540	13540	13540	13540	0
695	20241023	093600	9704510	13540	13520	13540	13520	15
696	20241023	093500	9501510	13500	13500	13500	13500	55
697	20241023	093400	8759010	13480	13480	13480	13480	0
698	20241023	093300	8759010	13480	13480	13480	13480	0
699	20241023	093200	8759010	13480	13480	13480	13480	0
700	20241023	093100	8759010	13480	13480	13480	13480	2
701	20241023	093000	8732050	13430	13430	13430	13430	0
702	20241023	092900	8732050	13430	13430	13430	13430	0
703	20241023	092800	8732050	13430	13430	13430	13430	0
704	20241023	092700	8732050	13430	13430	13430	13430	0
705	20241023	092600	8732050	13430	13430	13430	13430	0
706	20241023	092500	8732050	13430	13430	13430	13430	0
707	20241023	092400	8732050	13430	13460	13460	13430	344
708	20241023	092300	4105410	13500	13470	13500	13470	10
709	20241023	092200	3970550	13470	13470	13470	13470	0
710	20241023	092100	3970550	13470	13480	13480	13470	3
711	20241023	092000	3930120	13490	13490	13490	13490	2
712	20241023	091900	3903140	13500	13510	13510	13500	17
713	20241023	091800	3673580	13520	13530	13530	13520	3
714	20241023	091700	3633000	13540	13540	13540	13540	0
715	20241023	091600	3633000	13540	13540	13540	13540	0
716	20241023	091500	3633000	13540	13540	13540	13540	0
717	20241023	091400	3633000	13540	13560	13560	13540	75
718	20241023	091300	2616860	13570	13570	13570	13570	29
719	20241023	091200	2223330	13630	13630	13630	13630	0
720	20241023	091100	2223330	13630	13630	13630	13630	0
721	20241023	091000	2223330	13630	13630	13630	13630	0
722	20241023	090900	2223330	13630	13630	13630	13630	0
723	20241023	090800	2223330	13630	13640	13640	13630	28
724	20241023	090700	1841440	13640	13640	13640	13640	4
725	20241023	090600	1786880	13640	13640	13640	13640	0
726	20241023	090500	1786880	13640	13640	13640	13640	0
727	20241023	090400	1786880	13640	13640	13640	13640	1
728	20241023	090300	1773240	13660	13660	13660	13660	1
729	20241023	090200	1759580	13640	13640	13650	13640	74
730	20241023	090100	750200	13640	13640	13640	13640	20
731	20241023	090000	477400	13640	13640	13640	13640	35