KissMeData/264450/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210200	67392240	13210	13210	13210	13210	209
3	20241022	210100	67392240	13210	13210	13210	13210	0
4	20241022	210000	67392240	13210	13210	13210	13210	0
5	20241022	205900	67392240	13210	13210	13210	13210	0
6	20241022	205800	67392240	13210	13210	13210	13210	0
7	20241022	205700	67392240	13210	13210	13210	13210	0
8	20241022	205600	67392240	13210	13210	13210	13210	0
9	20241022	205500	67392240	13210	13210	13210	13210	0
10	20241022	205400	67392240	13210	13210	13210	13210	0
11	20241022	205300	67392240	13210	13210	13210	13210	0
12	20241022	205200	67392240	13210	13210	13210	13210	0
13	20241022	205100	67392240	13210	13210	13210	13210	0
14	20241022	205000	67392240	13210	13210	13210	13210	0
15	20241022	204900	67392240	13210	13210	13210	13210	0
16	20241022	204800	67392240	13210	13210	13210	13210	0
17	20241022	204700	67392240	13210	13210	13210	13210	0
18	20241022	204600	67392240	13210	13210	13210	13210	0
19	20241022	204500	67392240	13210	13210	13210	13210	0
20	20241022	204400	67392240	13210	13210	13210	13210	0
21	20241022	204300	67392240	13210	13210	13210	13210	0
22	20241022	204200	67392240	13210	13210	13210	13210	0
23	20241022	204100	67392240	13210	13210	13210	13210	0
24	20241022	204000	67392240	13210	13210	13210	13210	0
25	20241022	203900	67392240	13210	13210	13210	13210	0
26	20241022	203800	67392240	13210	13210	13210	13210	0
27	20241022	203700	67392240	13210	13210	13210	13210	0
28	20241022	203600	67392240	13210	13210	13210	13210	0
29	20241022	203500	67392240	13210	13210	13210	13210	0
30	20241022	203400	67392240	13210	13210	13210	13210	0
31	20241022	203300	67392240	13210	13210	13210	13210	0
32	20241022	203200	67392240	13210	13210	13210	13210	209
33	20241022	203100	67392240	13210	13210	13210	13210	0
34	20241022	203000	67392240	13210	13210	13210	13210	0
35	20241022	202900	67392240	13210	13210	13210	13210	0
36	20241022	202800	67392240	13210	13210	13210	13210	0
37	20241022	202700	67392240	13210	13210	13210	13210	0
38	20241022	202600	67392240	13210	13210	13210	13210	0
39	20241022	202500	67392240	13210	13210	13210	13210	0
40	20241022	202400	67392240	13210	13210	13210	13210	0
41	20241022	202300	67392240	13210	13210	13210	13210	0
42	20241022	202200	67392240	13210	13210	13210	13210	0
43	20241022	202100	67392240	13210	13210	13210	13210	0
44	20241022	202000	67392240	13210	13210	13210	13210	0
45	20241022	201900	67392240	13210	13210	13210	13210	0
46	20241022	201800	67392240	13210	13210	13210	13210	0
47	20241022	201700	67392240	13210	13210	13210	13210	0
48	20241022	201600	67392240	13210	13210	13210	13210	0
49	20241022	201500	67392240	13210	13210	13210	13210	0
50	20241022	201400	67392240	13210	13210	13210	13210	0
51	20241022	201300	67392240	13210	13210	13210	13210	0
52	20241022	201200	67392240	13210	13210	13210	13210	0
53	20241022	201100	67392240	13210	13210	13210	13210	0
54	20241022	201000	67392240	13210	13210	13210	13210	0
55	20241022	200900	67392240	13210	13210	13210	13210	0
56	20241022	200800	67392240	13210	13210	13210	13210	0
57	20241022	200700	67392240	13210	13210	13210	13210	0
58	20241022	200600	67392240	13210	13210	13210	13210	0
59	20241022	200500	67392240	13210	13210	13210	13210	0
60	20241022	200400	67392240	13210	13210	13210	13210	0
61	20241022	200300	67392240	13210	13210	13210	13210	0
62	20241022	200200	67392240	13210	13210	13210	13210	209
63	20241022	200100	67392240	13210	13210	13210	13210	0
64	20241022	200000	67392240	13210	13210	13210	13210	0
65	20241022	195900	67392240	13210	13210	13210	13210	0
66	20241022	195800	67392240	13210	13210	13210	13210	0
67	20241022	195700	67392240	13210	13210	13210	13210	0
68	20241022	195600	67392240	13210	13210	13210	13210	0
69	20241022	195500	67392240	13210	13210	13210	13210	0
70	20241022	195400	67392240	13210	13210	13210	13210	0
71	20241022	195300	67392240	13210	13210	13210	13210	0
72	20241022	195200	67392240	13210	13210	13210	13210	0
73	20241022	195100	67392240	13210	13210	13210	13210	0
74	20241022	195000	67392240	13210	13210	13210	13210	0
75	20241022	194900	67392240	13210	13210	13210	13210	0
76	20241022	194800	67392240	13210	13210	13210	13210	0
77	20241022	194700	67392240	13210	13210	13210	13210	0
78	20241022	194600	67392240	13210	13210	13210	13210	0
79	20241022	194500	67392240	13210	13210	13210	13210	0
80	20241022	194400	67392240	13210	13210	13210	13210	0
81	20241022	194300	67392240	13210	13210	13210	13210	0
82	20241022	194200	67392240	13210	13210	13210	13210	0
83	20241022	194100	67392240	13210	13210	13210	13210	0
84	20241022	194000	67392240	13210	13210	13210	13210	0
85	20241022	193900	67392240	13210	13210	13210	13210	0
86	20241022	193800	67392240	13210	13210	13210	13210	0
87	20241022	193700	67392240	13210	13210	13210	13210	0
88	20241022	193600	67392240	13210	13210	13210	13210	0
89	20241022	193500	67392240	13210	13210	13210	13210	0
90	20241022	193400	67392240	13210	13210	13210	13210	0
91	20241022	193300	67392240	13210	13210	13210	13210	0
92	20241022	193200	67392240	13210	13210	13210	13210	209
93	20241022	193100	67392240	13210	13210	13210	13210	0
94	20241022	193000	67392240	13210	13210	13210	13210	0
95	20241022	192900	67392240	13210	13210	13210	13210	0
96	20241022	192800	67392240	13210	13210	13210	13210	0
97	20241022	192700	67392240	13210	13210	13210	13210	0
98	20241022	192600	67392240	13210	13210	13210	13210	0
99	20241022	192500	67392240	13210	13210	13210	13210	0
100	20241022	192400	67392240	13210	13210	13210	13210	0
101	20241022	192300	67392240	13210	13210	13210	13210	0
102	20241022	192200	67392240	13210	13210	13210	13210	0
103	20241022	192100	67392240	13210	13210	13210	13210	0
104	20241022	192000	67392240	13210	13210	13210	13210	0
105	20241022	191900	67392240	13210	13210	13210	13210	0
106	20241022	191800	67392240	13210	13210	13210	13210	0
107	20241022	191700	67392240	13210	13210	13210	13210	0
108	20241022	191600	67392240	13210	13210	13210	13210	0
109	20241022	191500	67392240	13210	13210	13210	13210	0
110	20241022	191400	67392240	13210	13210	13210	13210	0
111	20241022	191300	67392240	13210	13210	13210	13210	0
112	20241022	191200	67392240	13210	13210	13210	13210	0
113	20241022	191100	67392240	13210	13210	13210	13210	0
114	20241022	191000	67392240	13210	13210	13210	13210	0
115	20241022	190900	67392240	13210	13210	13210	13210	0
116	20241022	190800	67392240	13210	13210	13210	13210	0
117	20241022	190700	67392240	13210	13210	13210	13210	0
118	20241022	190600	67392240	13210	13210	13210	13210	0
119	20241022	190500	67392240	13210	13210	13210	13210	0
120	20241022	190400	67392240	13210	13210	13210	13210	0
121	20241022	190300	67392240	13210	13210	13210	13210	0
122	20241022	190200	67392240	13210	13210	13210	13210	209
123	20241022	190100	67392240	13210	13210	13210	13210	0
124	20241022	190000	67392240	13210	13210	13210	13210	0
125	20241022	185900	67392240	13210	13210	13210	13210	0
126	20241022	185800	67392240	13210	13210	13210	13210	0
127	20241022	185700	67392240	13210	13210	13210	13210	0
128	20241022	185600	67392240	13210	13210	13210	13210	0
129	20241022	185500	67392240	13210	13210	13210	13210	0
130	20241022	185400	67392240	13210	13210	13210	13210	0
131	20241022	185300	67392240	13210	13210	13210	13210	0
132	20241022	185200	67392240	13210	13210	13210	13210	0
133	20241022	185100	67392240	13210	13210	13210	13210	0
134	20241022	185000	67392240	13210	13210	13210	13210	0
135	20241022	184900	67392240	13210	13210	13210	13210	0
136	20241022	184800	67392240	13210	13210	13210	13210	0
137	20241022	184700	67392240	13210	13210	13210	13210	0
138	20241022	184600	67392240	13210	13210	13210	13210	0
139	20241022	184500	67392240	13210	13210	13210	13210	0
140	20241022	184400	67392240	13210	13210	13210	13210	0
141	20241022	184300	67392240	13210	13210	13210	13210	0
142	20241022	184200	67392240	13210	13210	13210	13210	0
143	20241022	184100	67392240	13210	13210	13210	13210	0
144	20241022	184000	67392240	13210	13210	13210	13210	0
145	20241022	183900	67392240	13210	13210	13210	13210	0
146	20241022	183800	67392240	13210	13210	13210	13210	0
147	20241022	183700	67392240	13210	13210	13210	13210	0
148	20241022	183600	67392240	13210	13210	13210	13210	0
149	20241022	183500	67392240	13210	13210	13210	13210	0
150	20241022	183400	67392240	13210	13210	13210	13210	0
151	20241022	183300	67392240	13210	13210	13210	13210	0
152	20241022	183200	67392240	13210	13210	13210	13210	209
153	20241022	183100	67392240	13210	13210	13210	13210	0
154	20241022	183000	67392240	13210	13210	13210	13210	0
155	20241022	182900	67392240	13210	13210	13210	13210	0
156	20241022	182800	67392240	13210	13210	13210	13210	0
157	20241022	182700	67392240	13210	13210	13210	13210	0
158	20241022	182600	67392240	13210	13210	13210	13210	0
159	20241022	182500	67392240	13210	13210	13210	13210	0
160	20241022	182400	67392240	13210	13210	13210	13210	0
161	20241022	182300	67392240	13210	13210	13210	13210	0
162	20241022	182200	67392240	13210	13210	13210	13210	0
163	20241022	182100	67392240	13210	13210	13210	13210	0
164	20241022	182000	67392240	13210	13210	13210	13210	0
165	20241022	181900	67392240	13210	13210	13210	13210	0
166	20241022	181800	67392240	13210	13210	13210	13210	0
167	20241022	181700	67392240	13210	13210	13210	13210	0
168	20241022	181600	67392240	13210	13210	13210	13210	0
169	20241022	181500	67392240	13210	13210	13210	13210	0
170	20241022	181400	67392240	13210	13210	13210	13210	0
171	20241022	181300	67392240	13210	13210	13210	13210	0
172	20241022	181200	67392240	13210	13210	13210	13210	0
173	20241022	181100	67392240	13210	13210	13210	13210	0
174	20241022	181000	67392240	13210	13210	13210	13210	0
175	20241022	180900	67392240	13210	13210	13210	13210	0
176	20241022	180800	67392240	13210	13210	13210	13210	0
177	20241022	180700	67392240	13210	13210	13210	13210	0
178	20241022	180600	67392240	13210	13210	13210	13210	0
179	20241022	180500	67392240	13210	13210	13210	13210	0
180	20241022	180400	67392240	13210	13210	13210	13210	0
181	20241022	180300	67392240	13210	13210	13210	13210	0
182	20241022	180200	67392240	13210	13210	13210	13210	209
183	20241022	180100	67392240	13210	13210	13210	13210	0
184	20241022	180000	67392240	13210	13210	13210	13210	0
185	20241022	175900	67392240	13210	13210	13210	13210	0
186	20241022	175800	67392240	13210	13210	13210	13210	0
187	20241022	175700	67392240	13210	13210	13210	13210	0
188	20241022	175600	67392240	13210	13210	13210	13210	0
189	20241022	175500	67392240	13210	13210	13210	13210	0
190	20241022	175400	67392240	13210	13210	13210	13210	0
191	20241022	175300	67392240	13210	13210	13210	13210	0
192	20241022	175200	67392240	13210	13210	13210	13210	0
193	20241022	175100	67392240	13210	13210	13210	13210	0
194	20241022	175000	67392240	13210	13210	13210	13210	0
195	20241022	174900	67392240	13210	13210	13210	13210	0
196	20241022	174800	67392240	13210	13210	13210	13210	0
197	20241022	174700	67392240	13210	13210	13210	13210	0
198	20241022	174600	67392240	13210	13210	13210	13210	0
199	20241022	174500	67392240	13210	13210	13210	13210	0
200	20241022	174400	67392240	13210	13210	13210	13210	0
201	20241022	174300	67392240	13210	13210	13210	13210	0
202	20241022	174200	67392240	13210	13210	13210	13210	0
203	20241022	174100	67392240	13210	13210	13210	13210	0
204	20241022	174000	67392240	13210	13210	13210	13210	0
205	20241022	173900	67392240	13210	13210	13210	13210	0
206	20241022	173800	67392240	13210	13210	13210	13210	0
207	20241022	173700	67392240	13210	13210	13210	13210	0
208	20241022	173600	67392240	13210	13210	13210	13210	0
209	20241022	173500	67392240	13210	13210	13210	13210	0
210	20241022	173400	67392240	13210	13210	13210	13210	0
211	20241022	173300	67392240	13210	13210	13210	13210	0
212	20241022	173200	67392240	13210	13210	13210	13210	209
213	20241022	173100	67392240	13210	13210	13210	13210	0
214	20241022	173000	67392240	13210	13210	13210	13210	0
215	20241022	172900	67392240	13210	13210	13210	13210	0
216	20241022	172800	67392240	13210	13210	13210	13210	0
217	20241022	172700	67392240	13210	13210	13210	13210	0
218	20241022	172600	67392240	13210	13210	13210	13210	0
219	20241022	172500	67392240	13210	13210	13210	13210	0
220	20241022	172400	67392240	13210	13210	13210	13210	0
221	20241022	172300	67392240	13210	13210	13210	13210	0
222	20241022	172200	67392240	13210	13210	13210	13210	0
223	20241022	172100	67392240	13210	13210	13210	13210	0
224	20241022	172000	67392240	13210	13210	13210	13210	0
225	20241022	171900	67392240	13210	13210	13210	13210	0
226	20241022	171800	67392240	13210	13210	13210	13210	0
227	20241022	171700	67392240	13210	13210	13210	13210	0
228	20241022	171600	67392240	13210	13210	13210	13210	0
229	20241022	171500	67392240	13210	13210	13210	13210	0
230	20241022	171400	67392240	13210	13210	13210	13210	0
231	20241022	171300	67392240	13210	13210	13210	13210	0
232	20241022	171200	67392240	13210	13210	13210	13210	0
233	20241022	171100	67392240	13210	13210	13210	13210	0
234	20241022	171000	67392240	13210	13210	13210	13210	0
235	20241022	170900	67392240	13210	13210	13210	13210	0
236	20241022	170800	67392240	13210	13210	13210	13210	0
237	20241022	170700	67392240	13210	13210	13210	13210	0
238	20241022	170600	67392240	13210	13210	13210	13210	0
239	20241022	170500	67392240	13210	13210	13210	13210	0
240	20241022	170400	67392240	13210	13210	13210	13210	0
241	20241022	170300	67392240	13210	13210	13210	13210	0
242	20241022	170200	67392240	13210	13210	13210	13210	209
243	20241022	170100	67392240	13210	13210	13210	13210	0
244	20241022	170000	67392240	13210	13210	13210	13210	0
245	20241022	165900	67392240	13210	13210	13210	13210	0
246	20241022	165800	67392240	13210	13210	13210	13210	0
247	20241022	165700	67392240	13210	13210	13210	13210	0
248	20241022	165600	67392240	13210	13210	13210	13210	0
249	20241022	165500	67392240	13210	13210	13210	13210	0
250	20241022	165400	67392240	13210	13210	13210	13210	0
251	20241022	165300	67392240	13210	13210	13210	13210	0
252	20241022	165200	67392240	13210	13210	13210	13210	0
253	20241022	165100	67392240	13210	13210	13210	13210	0
254	20241022	165000	67392240	13210	13210	13210	13210	0
255	20241022	164900	67392240	13210	13210	13210	13210	0
256	20241022	164800	67392240	13210	13210	13210	13210	0
257	20241022	164700	67392240	13210	13210	13210	13210	0
258	20241022	164600	67392240	13210	13210	13210	13210	0
259	20241022	164500	67392240	13210	13210	13210	13210	0
260	20241022	164400	67392240	13210	13210	13210	13210	0
261	20241022	164300	67392240	13210	13210	13210	13210	0
262	20241022	164200	67392240	13210	13210	13210	13210	0
263	20241022	164100	67392240	13210	13210	13210	13210	0
264	20241022	164000	67392240	13210	13210	13210	13210	0
265	20241022	163900	67392240	13210	13210	13210	13210	0
266	20241022	163800	67392240	13210	13210	13210	13210	0
267	20241022	163700	67392240	13210	13210	13210	13210	0
268	20241022	163600	67392240	13210	13210	13210	13210	0
269	20241022	163500	67392240	13210	13210	13210	13210	0
270	20241022	163400	67392240	13210	13210	13210	13210	0
271	20241022	163300	67392240	13210	13210	13210	13210	0
272	20241022	163200	67392240	13210	13210	13210	13210	209
273	20241022	163100	67392240	13210	13210	13210	13210	0
274	20241022	163000	67392240	13210	13210	13210	13210	0
275	20241022	162900	67392240	13210	13210	13210	13210	0
276	20241022	162800	67392240	13210	13210	13210	13210	0
277	20241022	162700	67392240	13210	13210	13210	13210	0
278	20241022	162600	67392240	13210	13210	13210	13210	0
279	20241022	162500	67392240	13210	13210	13210	13210	0
280	20241022	162400	67392240	13210	13210	13210	13210	0
281	20241022	162300	67392240	13210	13210	13210	13210	0
282	20241022	162200	67392240	13210	13210	13210	13210	0
283	20241022	162100	67392240	13210	13210	13210	13210	0
284	20241022	162000	67392240	13210	13210	13210	13210	0
285	20241022	161900	67392240	13210	13210	13210	13210	0
286	20241022	161800	67392240	13210	13210	13210	13210	0
287	20241022	161700	67392240	13210	13210	13210	13210	0
288	20241022	161600	67392240	13210	13210	13210	13210	0
289	20241022	161500	67392240	13210	13210	13210	13210	0
290	20241022	161400	67392240	13210	13210	13210	13210	0
291	20241022	161300	67392240	13210	13210	13210	13210	0
292	20241022	161200	67392240	13210	13210	13210	13210	0
293	20241022	161100	67392240	13210	13210	13210	13210	0
294	20241022	161000	67392240	13210	13210	13210	13210	0
295	20241022	160900	67392240	13210	13210	13210	13210	0
296	20241022	160800	67392240	13210	13210	13210	13210	0
297	20241022	160700	67392240	13210	13210	13210	13210	0
298	20241022	160600	67392240	13210	13210	13210	13210	0
299	20241022	160500	67392240	13210	13210	13210	13210	0
300	20241022	160400	67392240	13210	13210	13210	13210	0
301	20241022	160300	67392240	13210	13210	13210	13210	0
302	20241022	160200	67392240	13210	13210	13210	13210	209
303	20241022	160100	67392240	13210	13210	13210	13210	0
304	20241022	160000	67392240	13210	13210	13210	13210	0
305	20241022	155900	67392240	13210	13210	13210	13210	0
306	20241022	155800	67392240	13210	13210	13210	13210	0
307	20241022	155700	67392240	13210	13210	13210	13210	0
308	20241022	155600	67392240	13210	13210	13210	13210	0
309	20241022	155500	67392240	13210	13210	13210	13210	0
310	20241022	155400	67392240	13210	13210	13210	13210	0
311	20241022	155300	67392240	13210	13210	13210	13210	0
312	20241022	155200	67392240	13210	13210	13210	13210	0
313	20241022	155100	67392240	13210	13210	13210	13210	0
314	20241022	155000	67392240	13210	13210	13210	13210	0
315	20241022	154900	67392240	13210	13210	13210	13210	0
316	20241022	154800	67392240	13210	13210	13210	13210	0
317	20241022	154700	67392240	13210	13210	13210	13210	0
318	20241022	154600	67392240	13210	13210	13210	13210	0
319	20241022	154500	67392240	13210	13210	13210	13210	0
320	20241022	154400	67392240	13210	13210	13210	13210	0
321	20241022	154300	67392240	13210	13210	13210	13210	0
322	20241022	154200	67392240	13210	13210	13210	13210	0
323	20241022	154100	67392240	13210	13210	13210	13210	0
324	20241022	154000	67392240	13210	13210	13210	13210	0
325	20241022	153900	67392240	13210	13210	13210	13210	0
326	20241022	153800	67392240	13210	13210	13210	13210	0
327	20241022	153700	67392240	13210	13210	13210	13210	0
328	20241022	153600	67392240	13210	13210	13210	13210	0
329	20241022	153500	67392240	13210	13210	13210	13210	0
330	20241022	153400	67392240	13210	13210	13210	13210	0
331	20241022	153300	67392240	13210	13210	13210	13210	0
332	20241022	153200	67392240	13210	13210	13210	13210	209
333	20241022	153100	67392240	13210	13210	13210	13210	0
334	20241022	153000	67392240	13210	13210	13210	13210	209
335	20241022	152900	64631350	13200	13200	13200	13200	0
336	20241022	152800	64631350	13200	13200	13200	13200	0
337	20241022	152700	64631350	13200	13200	13200	13200	0
338	20241022	152600	64631350	13200	13200	13200	13200	0
339	20241022	152500	64631350	13200	13200	13200	13200	0
340	20241022	152400	64631350	13200	13200	13200	13200	0
341	20241022	152300	64631350	13200	13200	13200	13200	0
342	20241022	152200	64631350	13200	13200	13200	13200	0
343	20241022	152100	64631350	13200	13200	13200	13200	0
344	20241022	152000	64631350	13200	13200	13200	13200	0
345	20241022	151900	64631350	13200	13180	13210	13100	204
346	20241022	151800	61938150	13110	13140	13180	13100	219
347	20241022	151700	59056890	13140	13140	13140	13140	0
348	20241022	151600	59056890	13140	13140	13140	13140	0
349	20241022	151500	59056890	13140	13140	13140	13140	0
350	20241022	151400	59056890	13140	13140	13140	13140	0
351	20241022	151300	59056890	13140	13140	13140	13140	2
352	20241022	151200	59030610	13140	13130	13140	13130	4
353	20241022	151100	58978060	13140	13140	13140	13140	0
354	20241022	151000	58978060	13140	13140	13140	13140	0
355	20241022	150900	58978060	13140	13140	13140	13140	0
356	20241022	150800	58978060	13140	13140	13140	13140	0
357	20241022	150700	58978060	13140	13140	13140	13140	0
358	20241022	150600	58978060	13140	13140	13140	13140	0
359	20241022	150500	58978060	13140	13150	13150	13050	1003
360	20241022	150400	45846610	13180	13180	13180	13180	0
361	20241022	150300	45846610	13180	13180	13180	13180	0
362	20241022	150200	45846610	13180	13180	13180	13180	0
363	20241022	150100	45846610	13180	13180	13180	13180	0
364	20241022	150000	45846610	13180	13180	13180	13180	0
365	20241022	145900	45846610	13180	13180	13180	13180	0
366	20241022	145800	45846610	13180	13180	13180	13180	0
367	20241022	145700	45846610	13180	13180	13180	13180	1
368	20241022	145600	45833430	13150	13150	13150	13150	0
369	20241022	145500	45833430	13150	13150	13150	13150	0
370	20241022	145400	45833430	13150	13150	13150	13150	85
371	20241022	145300	44715680	13150	13150	13150	13150	1
372	20241022	145200	44702530	13130	13130	13130	13130	0
373	20241022	145100	44702530	13130	13130	13130	13130	0
374	20241022	145000	44702530	13130	13130	13130	13130	0
375	20241022	144900	44702530	13130	13130	13130	13130	0
376	20241022	144800	44702530	13130	13130	13130	13130	77
377	20241022	144700	43691520	13130	13130	13130	13130	0
378	20241022	144600	43691520	13130	13130	13130	13130	0
379	20241022	144500	43691520	13130	13130	13130	13130	1
380	20241022	144400	43678390	13130	13130	13130	13130	2
381	20241022	144300	43652130	13130	13140	13140	13130	544
382	20241022	144200	36508640	13130	13130	13130	13130	0
383	20241022	144100	36508640	13130	13210	13210	13130	896
384	20241022	144000	24703560	13210	13210	13210	13210	199
385	20241022	143900	22074770	13170	13170	13170	13170	0
386	20241022	143800	22074770	13170	13170	13170	13170	0
387	20241022	143700	22074770	13170	13170	13170	13170	0
388	20241022	143600	22074770	13170	13170	13170	13170	0
389	20241022	143500	22074770	13170	13170	13170	13170	1
390	20241022	143400	22061600	13210	13210	13210	13210	0
391	20241022	143300	22061600	13210	13210	13210	13210	0
392	20241022	143200	22061600	13210	13200	13210	13200	12
393	20241022	143100	21903190	13170	13170	13170	13170	0
394	20241022	143000	21903190	13170	13170	13170	13170	0
395	20241022	142900	21903190	13170	13170	13170	13170	0
396	20241022	142800	21903190	13170	13170	13170	13170	0
397	20241022	142700	21903190	13170	13170	13170	13170	0
398	20241022	142600	21903190	13170	13170	13170	13170	0
399	20241022	142500	21903190	13170	13170	13170	13170	0
400	20241022	142400	21903190	13170	13170	13170	13170	0
401	20241022	142300	21903190	13170	13170	13170	13170	0
402	20241022	142200	21903190	13170	13170	13170	13170	17
403	20241022	142100	21679300	13200	13200	13200	13200	0
404	20241022	142000	21679300	13200	13200	13200	13200	0
405	20241022	141900	21679300	13200	13200	13200	13200	0
406	20241022	141800	21679300	13200	13200	13200	13200	0
407	20241022	141700	21679300	13200	13200	13200	13200	0
408	20241022	141600	21679300	13200	13200	13200	13200	0
409	20241022	141500	21679300	13200	13200	13200	13200	0
410	20241022	141400	21679300	13200	13200	13200	13200	0
411	20241022	141300	21679300	13200	13200	13200	13200	0
412	20241022	141200	21679300	13200	13200	13200	13200	0
413	20241022	141100	21679300	13200	13200	13200	13200	0
414	20241022	141000	21679300	13200	13200	13200	13200	0
415	20241022	140900	21679300	13200	13200	13200	13200	0
416	20241022	140800	21679300	13200	13200	13200	13200	0
417	20241022	140700	21679300	13200	13200	13200	13200	0
418	20241022	140600	21679300	13200	13200	13200	13200	0
419	20241022	140500	21679300	13200	13200	13200	13200	0
420	20241022	140400	21679300	13200	13200	13200	13200	0
421	20241022	140300	21679300	13200	13200	13200	13200	0
422	20241022	140200	21679300	13200	13200	13200	13200	0
423	20241022	140100	21679300	13200	13200	13200	13200	0
424	20241022	140000	21679300	13200	13200	13200	13200	3
425	20241022	135900	21639700	13170	13170	13170	13170	0
426	20241022	135800	21639700	13170	13170	13170	13170	0
427	20241022	135700	21639700	13170	13170	13170	13170	0
428	20241022	135600	21639700	13170	13170	13170	13170	25
429	20241022	135500	21310450	13180	13180	13180	13180	0
430	20241022	135400	21310450	13180	13180	13180	13180	75
431	20241022	135300	20321950	13180	13180	13180	13180	1
432	20241022	135200	20308770	13190	13190	13190	13190	0
433	20241022	135100	20308770	13190	13190	13190	13190	0
434	20241022	135000	20308770	13190	13190	13190	13190	0
435	20241022	134900	20308770	13190	13190	13190	13190	0
436	20241022	134800	20308770	13190	13190	13190	13190	0
437	20241022	134700	20308770	13190	13190	13190	13190	0
438	20241022	134600	20308770	13190	13190	13190	13190	0
439	20241022	134500	20308770	13190	13190	13190	13190	0
440	20241022	134400	20308770	13190	13190	13190	13190	0
441	20241022	134300	20308770	13190	13190	13190	13190	0
442	20241022	134200	20308770	13190	13190	13190	13190	0
443	20241022	134100	20308770	13190	13190	13190	13190	0
444	20241022	134000	20308770	13190	13190	13190	13190	0
445	20241022	133900	20308770	13190	13190	13190	13190	0
446	20241022	133800	20308770	13190	13190	13190	13190	2
447	20241022	133700	20282390	13180	13180	13180	13180	0
448	20241022	133600	20282390	13180	13180	13180	13180	2
449	20241022	133500	20256030	13190	13190	13190	13190	1
450	20241022	133400	20242840	13200	13200	13200	13200	0
451	20241022	133300	20242840	13200	13200	13200	13200	0
452	20241022	133200	20242840	13200	13200	13200	13200	0
453	20241022	133100	20242840	13200	13200	13200	13200	0
454	20241022	133000	20242840	13200	13200	13200	13200	0
455	20241022	132900	20242840	13200	13200	13200	13200	16
456	20241022	132800	20031640	13200	13200	13200	13200	58
457	20241022	132700	19266040	13210	13210	13210	13210	0
458	20241022	132600	19266040	13210	13210	13210	13210	0
459	20241022	132500	19266040	13210	13210	13210	13210	0
460	20241022	132400	19266040	13210	13210	13210	13210	0
461	20241022	132300	19266040	13210	13210	13210	13210	0
462	20241022	132200	19266040	13210	13210	13210	13210	0
463	20241022	132100	19266040	13210	13210	13210	13210	0
464	20241022	132000	19266040	13210	13210	13210	13210	0
465	20241022	131900	19266040	13210	13210	13210	13210	0
466	20241022	131800	19266040	13210	13210	13210	13210	0
467	20241022	131700	19266040	13210	13210	13210	13210	0
468	20241022	131600	19266040	13210	13210	13210	13210	0
469	20241022	131500	19266040	13210	13210	13210	13210	0
470	20241022	131400	19266040	13210	13210	13210	13210	0
471	20241022	131300	19266040	13210	13210	13210	13210	0
472	20241022	131200	19266040	13210	13210	13210	13210	0
473	20241022	131100	19266040	13210	13210	13210	13210	0
474	20241022	131000	19266040	13210	13190	13210	13190	133
475	20241022	130900	17511670	13220	13220	13220	13220	0
476	20241022	130800	17511670	13220	13220	13220	13220	0
477	20241022	130700	17511670	13220	13220	13220	13220	0
478	20241022	130600	17511670	13220	13220	13220	13220	0
479	20241022	130500	17511670	13220	13220	13220	13220	0
480	20241022	130400	17511670	13220	13190	13220	13190	74
481	20241022	130300	16535580	13190	13190	13190	13190	0
482	20241022	130200	16535580	13190	13190	13190	13190	0
483	20241022	130100	16535580	13190	13190	13190	13190	0
484	20241022	130000	16535580	13190	13190	13190	13190	0
485	20241022	125900	16535580	13190	13190	13190	13190	0
486	20241022	125800	16535580	13190	13190	13190	13190	0
487	20241022	125700	16535580	13190	13190	13190	13190	0
488	20241022	125600	16535580	13190	13190	13190	13190	0
489	20241022	125500	16535580	13190	13190	13190	13190	0
490	20241022	125400	16535580	13190	13190	13190	13190	0
491	20241022	125300	16535580	13190	13190	13190	13190	0
492	20241022	125200	16535580	13190	13190	13190	13190	0
493	20241022	125100	16535580	13190	13190	13190	13190	0
494	20241022	125000	16535580	13190	13190	13190	13190	0
495	20241022	124900	16535580	13190	13190	13190	13190	0
496	20241022	124800	16535580	13190	13190	13190	13190	0
497	20241022	124700	16535580	13190	13190	13190	13190	0
498	20241022	124600	16535580	13190	13190	13190	13190	0
499	20241022	124500	16535580	13190	13190	13190	13190	0
500	20241022	124400	16535580	13190	13190	13190	13190	0
501	20241022	124300	16535580	13190	13190	13190	13190	0
502	20241022	124200	16535580	13190	13190	13190	13190	0
503	20241022	124100	16535580	13190	13190	13190	13190	0
504	20241022	124000	16535580	13190	13190	13190	13190	0
505	20241022	123900	16535580	13190	13190	13190	13190	0
506	20241022	123800	16535580	13190	13190	13190	13190	0
507	20241022	123700	16535580	13190	13190	13190	13190	0
508	20241022	123600	16535580	13190	13200	13200	13190	335
509	20241022	123500	12115400	13210	13210	13210	13210	0
510	20241022	123400	12115400	13210	13210	13210	13210	0
511	20241022	123300	12115400	13210	13210	13210	13210	0
512	20241022	123200	12115400	13210	13210	13210	13210	0
513	20241022	123100	12115400	13210	13210	13210	13210	0
514	20241022	123000	12115400	13210	13210	13210	13210	0
515	20241022	122900	12115400	13210	13210	13210	13210	0
516	20241022	122800	12115400	13210	13210	13210	13210	0
517	20241022	122700	12115400	13210	13210	13210	13210	68
518	20241022	122600	11217120	13220	13220	13220	13220	0
519	20241022	122500	11217120	13220	13220	13220	13220	0
520	20241022	122400	11217120	13220	13220	13220	13220	0
521	20241022	122300	11217120	13220	13220	13220	13220	0
522	20241022	122200	11217120	13220	13220	13220	13220	0
523	20241022	122100	11217120	13220	13220	13220	13220	0
524	20241022	122000	11217120	13220	13220	13220	13220	0
525	20241022	121900	11217120	13220	13220	13220	13220	0
526	20241022	121800	11217120	13220	13220	13220	13220	0
527	20241022	121700	11217120	13220	13220	13220	13220	0
528	20241022	121600	11217120	13220	13220	13220	13220	0
529	20241022	121500	11217120	13220	13220	13220	13220	0
530	20241022	121400	11217120	13220	13220	13220	13220	0
531	20241022	121300	11217120	13220	13220	13220	13220	0
532	20241022	121200	11217120	13220	13220	13220	13220	0
533	20241022	121100	11217120	13220	13220	13220	13220	0
534	20241022	121000	11217120	13220	13220	13220	13220	0
535	20241022	120900	11217120	13220	13220	13220	13220	0
536	20241022	120800	11217120	13220	13220	13220	13220	0
537	20241022	120700	11217120	13220	13220	13220	13220	2
538	20241022	120600	11190680	13210	13210	13210	13210	0
539	20241022	120500	11190680	13210	13210	13210	13210	0
540	20241022	120400	11190680	13210	13210	13210	13210	0
541	20241022	120300	11190680	13210	13210	13210	13210	0
542	20241022	120200	11190680	13210	13210	13210	13210	0
543	20241022	120100	11190680	13210	13210	13210	13210	0
544	20241022	120000	11190680	13210	13210	13210	13210	0
545	20241022	115900	11190680	13210	13210	13210	13210	0
546	20241022	115800	11190680	13210	13210	13210	13210	0
547	20241022	115700	11190680	13210	13210	13210	13210	0
548	20241022	115600	11190680	13210	13210	13210	13210	0
549	20241022	115500	11190680	13210	13210	13210	13210	0
550	20241022	115400	11190680	13210	13210	13210	13210	0
551	20241022	115300	11190680	13210	13210	13210	13210	0
552	20241022	115200	11190680	13210	13210	13210	13210	0
553	20241022	115100	11190680	13210	13210	13210	13210	0
554	20241022	115000	11190680	13210	13210	13210	13210	0
555	20241022	114900	11190680	13210	13210	13210	13210	0
556	20241022	114800	11190680	13210	13210	13210	13210	0
557	20241022	114700	11190680	13210	13210	13210	13210	0
558	20241022	114600	11190680	13210	13210	13210	13210	0
559	20241022	114500	11190680	13210	13210	13210	13210	0
560	20241022	114400	11190680	13210	13210	13210	13210	0
561	20241022	114300	11190680	13210	13210	13210	13210	0
562	20241022	114200	11190680	13210	13210	13210	13210	0
563	20241022	114100	11190680	13210	13200	13210	13200	35
564	20241022	114000	10728640	13190	13190	13190	13190	0
565	20241022	113900	10728640	13190	13190	13190	13190	0
566	20241022	113800	10728640	13190	13190	13190	13190	0
567	20241022	113700	10728640	13190	13190	13190	13190	0
568	20241022	113600	10728640	13190	13190	13190	13190	0
569	20241022	113500	10728640	13190	13190	13190	13190	0
570	20241022	113400	10728640	13190	13190	13190	13190	0
571	20241022	113300	10728640	13190	13190	13190	13190	0
572	20241022	113200	10728640	13190	13190	13190	13190	0
573	20241022	113100	10728640	13190	13190	13190	13190	0
574	20241022	113000	10728640	13190	13190	13190	13190	0
575	20241022	112900	10728640	13190	13190	13190	13190	0
576	20241022	112800	10728640	13190	13190	13190	13190	0
577	20241022	112700	10728640	13190	13190	13190	13190	0
578	20241022	112600	10728640	13190	13190	13190	13190	0
579	20241022	112500	10728640	13190	13190	13190	13190	0
580	20241022	112400	10728640	13190	13190	13190	13190	0
581	20241022	112300	10728640	13190	13190	13190	13190	0
582	20241022	112200	10728640	13190	13190	13190	13190	0
583	20241022	112100	10728640	13190	13190	13190	13190	0
584	20241022	112000	10728640	13190	13190	13190	13190	0
585	20241022	111900	10728640	13190	13190	13190	13190	0
586	20241022	111800	10728640	13190	13190	13190	13190	0
587	20241022	111700	10728640	13190	13190	13190	13190	0
588	20241022	111600	10728640	13190	13190	13190	13190	0
589	20241022	111500	10728640	13190	13190	13190	13190	0
590	20241022	111400	10728640	13190	13190	13190	13190	0
591	20241022	111300	10728640	13190	13190	13190	13190	0
592	20241022	111200	10728640	13190	13190	13190	13190	0
593	20241022	111100	10728640	13190	13190	13190	13190	0
594	20241022	111000	10728640	13190	13190	13190	13190	0
595	20241022	110900	10728640	13190	13190	13190	13190	0
596	20241022	110800	10728640	13190	13190	13190	13190	0
597	20241022	110700	10728640	13190	13190	13190	13190	0
598	20241022	110600	10728640	13190	13190	13190	13190	0
599	20241022	110500	10728640	13190	13190	13190	13190	0
600	20241022	110400	10728640	13190	13190	13190	13190	0
601	20241022	110300	10728640	13190	13190	13190	13190	0
602	20241022	110200	10728640	13190	13190	13190	13190	0
603	20241022	110100	10728640	13190	13190	13190	13190	0
604	20241022	110000	10728640	13190	13190	13190	13190	0
605	20241022	105900	10728640	13190	13190	13190	13190	0
606	20241022	105800	10728640	13190	13190	13190	13190	0
607	20241022	105700	10728640	13190	13190	13190	13190	0
608	20241022	105600	10728640	13190	13190	13190	13190	0
609	20241022	105500	10728640	13190	13190	13190	13190	0
610	20241022	105400	10728640	13190	13190	13190	13190	0
611	20241022	105300	10728640	13190	13190	13190	13190	0
612	20241022	105200	10728640	13190	13190	13190	13190	0
613	20241022	105100	10728640	13190	13190	13190	13190	0
614	20241022	105000	10728640	13190	13190	13190	13190	0
615	20241022	104900	10728640	13190	13190	13190	13190	0
616	20241022	104800	10728640	13190	13190	13190	13190	0
617	20241022	104700	10728640	13190	13190	13190	13190	0
618	20241022	104600	10728640	13190	13190	13190	13190	10
619	20241022	104500	10596740	13190	13190	13190	13190	0
620	20241022	104400	10596740	13190	13190	13190	13190	15
621	20241022	104300	10398890	13190	13190	13190	13190	0
622	20241022	104200	10398890	13190	13190	13190	13190	0
623	20241022	104100	10398890	13190	13200	13200	13190	10
624	20241022	104000	10266980	13210	13210	13210	13210	1
625	20241022	103900	10253770	13210	13210	13210	13210	0
626	20241022	103800	10253770	13210	13210	13210	13210	0
627	20241022	103700	10253770	13210	13210	13210	13210	0
628	20241022	103600	10253770	13210	13210	13210	13210	1
629	20241022	103500	10240560	13210	13210	13210	13210	1
630	20241022	103400	10227350	13220	13220	13220	13220	0
631	20241022	103300	10227350	13220	13220	13220	13220	0
632	20241022	103200	10227350	13220	13220	13220	13220	0
633	20241022	103100	10227350	13220	13220	13220	13220	1
634	20241022	103000	10214130	13200	13200	13200	13200	17
635	20241022	102900	9989730	13210	13210	13210	13210	0
636	20241022	102800	9989730	13210	13210	13210	13210	0
637	20241022	102700	9989730	13210	13210	13210	13210	0
638	20241022	102600	9989730	13210	13210	13210	13210	0
639	20241022	102500	9989730	13210	13210	13210	13210	0
640	20241022	102400	9989730	13210	13210	13210	13210	0
641	20241022	102300	9989730	13210	13210	13210	13210	0
642	20241022	102200	9989730	13210	13210	13210	13210	0
643	20241022	102100	9989730	13210	13210	13210	13210	0
644	20241022	102000	9989730	13210	13210	13210	13210	0
645	20241022	101900	9989730	13210	13210	13210	13210	0
646	20241022	101800	9989730	13210	13210	13210	13210	0
647	20241022	101700	9989730	13210	13210	13210	13210	1
648	20241022	101600	9976520	13220	13220	13220	13220	42
649	20241022	101500	9421280	13260	13260	13260	13260	0
650	20241022	101400	9421280	13260	13260	13260	13260	0
651	20241022	101300	9421280	13260	13260	13260	13260	0
652	20241022	101200	9421280	13260	13260	13260	13260	0
653	20241022	101100	9421280	13260	13260	13260	13260	0
654	20241022	101000	9421280	13260	13260	13260	13260	0
655	20241022	100900	9421280	13260	13260	13260	13260	1
656	20241022	100800	9408020	13230	13230	13230	13230	0
657	20241022	100700	9408020	13230	13230	13230	13230	0
658	20241022	100600	9408020	13230	13230	13230	13230	0
659	20241022	100500	9408020	13230	13230	13230	13230	275
660	20241022	100400	5769770	13210	13220	13220	13210	87
661	20241022	100300	4619740	13220	13220	13220	13220	0
662	20241022	100200	4619740	13220	13220	13220	13220	0
663	20241022	100100	4619740	13220	13220	13220	13220	0
664	20241022	100000	4619740	13220	13220	13220	13220	0
665	20241022	095900	4619740	13220	13220	13220	13220	0
666	20241022	095800	4619740	13220	13220	13220	13220	0
667	20241022	095700	4619740	13220	13230	13230	13220	91
668	20241022	095600	3416710	13240	13250	13250	13240	4
669	20241022	095500	3363720	13260	13260	13260	13260	0
670	20241022	095400	3363720	13260	13260	13260	13260	0
671	20241022	095300	3363720	13260	13260	13260	13260	0
672	20241022	095200	3363720	13260	13260	13260	13260	0
673	20241022	095100	3363720	13260	13260	13260	13260	0
674	20241022	095000	3363720	13260	13260	13260	13260	0
675	20241022	094900	3363720	13260	13260	13260	13260	0
676	20241022	094800	3363720	13260	13260	13260	13260	0
677	20241022	094700	3363720	13260	13260	13260	13260	0
678	20241022	094600	3363720	13260	13260	13260	13260	0
679	20241022	094500	3363720	13260	13260	13260	13260	0
680	20241022	094400	3363720	13260	13260	13260	13260	1
681	20241022	094300	3350460	13260	13260	13260	13260	0
682	20241022	094200	3350460	13260	13260	13260	13260	0
683	20241022	094100	3350460	13260	13260	13260	13260	2
684	20241022	094000	3323940	13260	13260	13260	13260	0
685	20241022	093900	3323940	13260	13260	13260	13260	38
686	20241022	093800	2820060	13260	13260	13260	13260	0
687	20241022	093700	2820060	13260	13260	13260	13260	0
688	20241022	093600	2820060	13260	13260	13260	13260	0
689	20241022	093500	2820060	13260	13260	13260	13260	1
690	20241022	093400	2806800	13260	13260	13260	13260	0
691	20241022	093300	2806800	13260	13260	13260	13260	10
692	20241022	093200	2674200	13390	13390	13390	13390	0
693	20241022	093100	2674200	13390	13390	13390	13390	0
694	20241022	093000	2674200	13390	13390	13390	13390	0
695	20241022	092900	2674200	13390	13390	13390	13390	0
696	20241022	092800	2674200	13390	13390	13390	13390	0
697	20241022	092700	2674200	13390	13390	13390	13390	0
698	20241022	092600	2674200	13390	13390	13390	13390	0
699	20241022	092500	2674200	13390	13390	13390	13390	0
700	20241022	092400	2674200	13390	13390	13390	13390	0
701	20241022	092300	2674200	13390	13390	13390	13390	0
702	20241022	092200	2674200	13390	13390	13390	13390	0
703	20241022	092100	2674200	13390	13390	13390	13390	0
704	20241022	092000	2674200	13390	13390	13390	13390	0
705	20241022	091900	2674200	13390	13390	13390	13390	0
706	20241022	091800	2674200	13390	13390	13390	13390	0
707	20241022	091700	2674200	13390	13390	13390	13390	0
708	20241022	091600	2674200	13390	13390	13390	13390	0
709	20241022	091500	2674200	13390	13390	13390	13390	0
710	20241022	091400	2674200	13390	13390	13390	13390	0
711	20241022	091300	2674200	13390	13390	13390	13390	0
712	20241022	091200	2674200	13390	13390	13390	13390	0
713	20241022	091100	2674200	13390	13390	13390	13390	0
714	20241022	091000	2674200	13390	13390	13390	13390	0
715	20241022	090900	2674200	13390	13390	13390	13390	1
716	20241022	090800	2660810	13460	13460	13460	13460	0
717	20241022	090700	2660810	13460	13260	13460	13220	12
718	20241022	090600	2501810	13470	13470	13470	13470	10
719	20241022	090500	2367110	13470	13470	13470	13470	0
720	20241022	090400	2367110	13470	13470	13470	13470	0
721	20241022	090300	2367110	13470	13390	13470	13390	2
722	20241022	090200	2340250	13390	13390	13390	13390	0
723	20241022	090100	2340250	13390	13390	13390	13390	74
724	20241022	090000	1349390	13360	13390	13390	13360	101