KissMeData/115310/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201900	41854040	19950	19950	19950	19950	48
3	20241022	201800	41854040	19950	19950	19950	19950	0
4	20241022	201700	41854040	19950	19950	19950	19950	0
5	20241022	201600	41854040	19950	19950	19950	19950	0
6	20241022	201500	41854040	19950	19950	19950	19950	0
7	20241022	201400	41854040	19950	19950	19950	19950	0
8	20241022	201300	41854040	19950	19950	19950	19950	0
9	20241022	201200	41854040	19950	19950	19950	19950	0
10	20241022	201100	41854040	19950	19950	19950	19950	0
11	20241022	201000	41854040	19950	19950	19950	19950	0
12	20241022	200900	41854040	19950	19950	19950	19950	0
13	20241022	200800	41854040	19950	19950	19950	19950	0
14	20241022	200700	41854040	19950	19950	19950	19950	0
15	20241022	200600	41854040	19950	19950	19950	19950	0
16	20241022	200500	41854040	19950	19950	19950	19950	0
17	20241022	200400	41854040	19950	19950	19950	19950	0
18	20241022	200300	41854040	19950	19950	19950	19950	0
19	20241022	200200	41854040	19950	19950	19950	19950	0
20	20241022	200100	41854040	19950	19950	19950	19950	0
21	20241022	200000	41854040	19950	19950	19950	19950	0
22	20241022	195900	41854040	19950	19950	19950	19950	0
23	20241022	195800	41854040	19950	19950	19950	19950	0
24	20241022	195700	41854040	19950	19950	19950	19950	0
25	20241022	195600	41854040	19950	19950	19950	19950	0
26	20241022	195500	41854040	19950	19950	19950	19950	0
27	20241022	195400	41854040	19950	19950	19950	19950	0
28	20241022	195300	41854040	19950	19950	19950	19950	0
29	20241022	195200	41854040	19950	19950	19950	19950	0
30	20241022	195100	41854040	19950	19950	19950	19950	0
31	20241022	195000	41854040	19950	19950	19950	19950	0
32	20241022	194900	41854040	19950	19950	19950	19950	48
33	20241022	194800	41854040	19950	19950	19950	19950	0
34	20241022	194700	41854040	19950	19950	19950	19950	0
35	20241022	194600	41854040	19950	19950	19950	19950	0
36	20241022	194500	41854040	19950	19950	19950	19950	0
37	20241022	194400	41854040	19950	19950	19950	19950	0
38	20241022	194300	41854040	19950	19950	19950	19950	0
39	20241022	194200	41854040	19950	19950	19950	19950	0
40	20241022	194100	41854040	19950	19950	19950	19950	0
41	20241022	194000	41854040	19950	19950	19950	19950	0
42	20241022	193900	41854040	19950	19950	19950	19950	0
43	20241022	193800	41854040	19950	19950	19950	19950	0
44	20241022	193700	41854040	19950	19950	19950	19950	0
45	20241022	193600	41854040	19950	19950	19950	19950	0
46	20241022	193500	41854040	19950	19950	19950	19950	0
47	20241022	193400	41854040	19950	19950	19950	19950	0
48	20241022	193300	41854040	19950	19950	19950	19950	0
49	20241022	193200	41854040	19950	19950	19950	19950	0
50	20241022	193100	41854040	19950	19950	19950	19950	0
51	20241022	193000	41854040	19950	19950	19950	19950	0
52	20241022	192900	41854040	19950	19950	19950	19950	0
53	20241022	192800	41854040	19950	19950	19950	19950	0
54	20241022	192700	41854040	19950	19950	19950	19950	0
55	20241022	192600	41854040	19950	19950	19950	19950	0
56	20241022	192500	41854040	19950	19950	19950	19950	0
57	20241022	192400	41854040	19950	19950	19950	19950	0
58	20241022	192300	41854040	19950	19950	19950	19950	0
59	20241022	192200	41854040	19950	19950	19950	19950	0
60	20241022	192100	41854040	19950	19950	19950	19950	0
61	20241022	192000	41854040	19950	19950	19950	19950	0
62	20241022	191900	41854040	19950	19950	19950	19950	48
63	20241022	191800	41854040	19950	19950	19950	19950	0
64	20241022	191700	41854040	19950	19950	19950	19950	0
65	20241022	191600	41854040	19950	19950	19950	19950	0
66	20241022	191500	41854040	19950	19950	19950	19950	0
67	20241022	191400	41854040	19950	19950	19950	19950	0
68	20241022	191300	41854040	19950	19950	19950	19950	0
69	20241022	191200	41854040	19950	19950	19950	19950	0
70	20241022	191100	41854040	19950	19950	19950	19950	0
71	20241022	191000	41854040	19950	19950	19950	19950	0
72	20241022	190900	41854040	19950	19950	19950	19950	0
73	20241022	190800	41854040	19950	19950	19950	19950	0
74	20241022	190700	41854040	19950	19950	19950	19950	0
75	20241022	190600	41854040	19950	19950	19950	19950	0
76	20241022	190500	41854040	19950	19950	19950	19950	0
77	20241022	190400	41854040	19950	19950	19950	19950	0
78	20241022	190300	41854040	19950	19950	19950	19950	0
79	20241022	190200	41854040	19950	19950	19950	19950	0
80	20241022	190100	41854040	19950	19950	19950	19950	0
81	20241022	190000	41854040	19950	19950	19950	19950	0
82	20241022	185900	41854040	19950	19950	19950	19950	0
83	20241022	185800	41854040	19950	19950	19950	19950	0
84	20241022	185700	41854040	19950	19950	19950	19950	0
85	20241022	185600	41854040	19950	19950	19950	19950	0
86	20241022	185500	41854040	19950	19950	19950	19950	0
87	20241022	185400	41854040	19950	19950	19950	19950	0
88	20241022	185300	41854040	19950	19950	19950	19950	0
89	20241022	185200	41854040	19950	19950	19950	19950	0
90	20241022	185100	41854040	19950	19950	19950	19950	0
91	20241022	185000	41854040	19950	19950	19950	19950	0
92	20241022	184900	41854040	19950	19950	19950	19950	48
93	20241022	184800	41854040	19950	19950	19950	19950	0
94	20241022	184700	41854040	19950	19950	19950	19950	0
95	20241022	184600	41854040	19950	19950	19950	19950	0
96	20241022	184500	41854040	19950	19950	19950	19950	0
97	20241022	184400	41854040	19950	19950	19950	19950	0
98	20241022	184300	41854040	19950	19950	19950	19950	0
99	20241022	184200	41854040	19950	19950	19950	19950	0
100	20241022	184100	41854040	19950	19950	19950	19950	0
101	20241022	184000	41854040	19950	19950	19950	19950	0
102	20241022	183900	41854040	19950	19950	19950	19950	0
103	20241022	183800	41854040	19950	19950	19950	19950	0
104	20241022	183700	41854040	19950	19950	19950	19950	0
105	20241022	183600	41854040	19950	19950	19950	19950	0
106	20241022	183500	41854040	19950	19950	19950	19950	0
107	20241022	183400	41854040	19950	19950	19950	19950	0
108	20241022	183300	41854040	19950	19950	19950	19950	0
109	20241022	183200	41854040	19950	19950	19950	19950	0
110	20241022	183100	41854040	19950	19950	19950	19950	0
111	20241022	183000	41854040	19950	19950	19950	19950	0
112	20241022	182900	41854040	19950	19950	19950	19950	0
113	20241022	182800	41854040	19950	19950	19950	19950	0
114	20241022	182700	41854040	19950	19950	19950	19950	0
115	20241022	182600	41854040	19950	19950	19950	19950	0
116	20241022	182500	41854040	19950	19950	19950	19950	0
117	20241022	182400	41854040	19950	19950	19950	19950	0
118	20241022	182300	41854040	19950	19950	19950	19950	0
119	20241022	182200	41854040	19950	19950	19950	19950	0
120	20241022	182100	41854040	19950	19950	19950	19950	0
121	20241022	182000	41854040	19950	19950	19950	19950	0
122	20241022	181900	41854040	19950	19950	19950	19950	48
123	20241022	181800	41854040	19950	19950	19950	19950	0
124	20241022	181700	41854040	19950	19950	19950	19950	0
125	20241022	181600	41854040	19950	19950	19950	19950	0
126	20241022	181500	41854040	19950	19950	19950	19950	0
127	20241022	181400	41854040	19950	19950	19950	19950	0
128	20241022	181300	41854040	19950	19950	19950	19950	0
129	20241022	181200	41854040	19950	19950	19950	19950	0
130	20241022	181100	41854040	19950	19950	19950	19950	0
131	20241022	181000	41854040	19950	19950	19950	19950	0
132	20241022	180900	41854040	19950	19950	19950	19950	0
133	20241022	180800	41854040	19950	19950	19950	19950	0
134	20241022	180700	41854040	19950	19950	19950	19950	0
135	20241022	180600	41854040	19950	19950	19950	19950	0
136	20241022	180500	41854040	19950	19950	19950	19950	0
137	20241022	180400	41854040	19950	19950	19950	19950	0
138	20241022	180300	41854040	19950	19950	19950	19950	0
139	20241022	180200	41854040	19950	19950	19950	19950	0
140	20241022	180100	41854040	19950	19950	19950	19950	0
141	20241022	180000	41854040	19950	19950	19950	19950	0
142	20241022	175900	41854040	19950	19950	19950	19950	0
143	20241022	175800	41854040	19950	19950	19950	19950	0
144	20241022	175700	41854040	19950	19950	19950	19950	0
145	20241022	175600	41854040	19950	19950	19950	19950	0
146	20241022	175500	41854040	19950	19950	19950	19950	0
147	20241022	175400	41854040	19950	19950	19950	19950	0
148	20241022	175300	41854040	19950	19950	19950	19950	0
149	20241022	175200	41854040	19950	19950	19950	19950	0
150	20241022	175100	41854040	19950	19950	19950	19950	0
151	20241022	175000	41854040	19950	19950	19950	19950	0
152	20241022	174900	41854040	19950	19950	19950	19950	48
153	20241022	174800	41854040	19950	19950	19950	19950	0
154	20241022	174700	41854040	19950	19950	19950	19950	0
155	20241022	174600	41854040	19950	19950	19950	19950	0
156	20241022	174500	41854040	19950	19950	19950	19950	0
157	20241022	174400	41854040	19950	19950	19950	19950	0
158	20241022	174300	41854040	19950	19950	19950	19950	0
159	20241022	174200	41854040	19950	19950	19950	19950	0
160	20241022	174100	41854040	19950	19950	19950	19950	0
161	20241022	174000	41854040	19950	19950	19950	19950	0
162	20241022	173900	41854040	19950	19950	19950	19950	0
163	20241022	173800	41854040	19950	19950	19950	19950	0
164	20241022	173700	41854040	19950	19950	19950	19950	0
165	20241022	173600	41854040	19950	19950	19950	19950	0
166	20241022	173500	41854040	19950	19950	19950	19950	0
167	20241022	173400	41854040	19950	19950	19950	19950	0
168	20241022	173300	41854040	19950	19950	19950	19950	0
169	20241022	173200	41854040	19950	19950	19950	19950	0
170	20241022	173100	41854040	19950	19950	19950	19950	0
171	20241022	173000	41854040	19950	19950	19950	19950	0
172	20241022	172900	41854040	19950	19950	19950	19950	0
173	20241022	172800	41854040	19950	19950	19950	19950	0
174	20241022	172700	41854040	19950	19950	19950	19950	0
175	20241022	172600	41854040	19950	19950	19950	19950	0
176	20241022	172500	41854040	19950	19950	19950	19950	0
177	20241022	172400	41854040	19950	19950	19950	19950	0
178	20241022	172300	41854040	19950	19950	19950	19950	0
179	20241022	172200	41854040	19950	19950	19950	19950	0
180	20241022	172100	41854040	19950	19950	19950	19950	0
181	20241022	172000	41854040	19950	19950	19950	19950	0
182	20241022	171900	41854040	19950	19950	19950	19950	48
183	20241022	171800	41854040	19950	19950	19950	19950	0
184	20241022	171700	41854040	19950	19950	19950	19950	0
185	20241022	171600	41854040	19950	19950	19950	19950	0
186	20241022	171500	41854040	19950	19950	19950	19950	0
187	20241022	171400	41854040	19950	19950	19950	19950	0
188	20241022	171300	41854040	19950	19950	19950	19950	0
189	20241022	171200	41854040	19950	19950	19950	19950	0
190	20241022	171100	41854040	19950	19950	19950	19950	0
191	20241022	171000	41854040	19950	19950	19950	19950	0
192	20241022	170900	41854040	19950	19950	19950	19950	0
193	20241022	170800	41854040	19950	19950	19950	19950	0
194	20241022	170700	41854040	19950	19950	19950	19950	0
195	20241022	170600	41854040	19950	19950	19950	19950	0
196	20241022	170500	41854040	19950	19950	19950	19950	0
197	20241022	170400	41854040	19950	19950	19950	19950	0
198	20241022	170300	41854040	19950	19950	19950	19950	0
199	20241022	170200	41854040	19950	19950	19950	19950	0
200	20241022	170100	41854040	19950	19950	19950	19950	0
201	20241022	170000	41854040	19950	19950	19950	19950	0
202	20241022	165900	41854040	19950	19950	19950	19950	0
203	20241022	165800	41854040	19950	19950	19950	19950	0
204	20241022	165700	41854040	19950	19950	19950	19950	0
205	20241022	165600	41854040	19950	19950	19950	19950	0
206	20241022	165500	41854040	19950	19950	19950	19950	0
207	20241022	165400	41854040	19950	19950	19950	19950	0
208	20241022	165300	41854040	19950	19950	19950	19950	0
209	20241022	165200	41854040	19950	19950	19950	19950	0
210	20241022	165100	41854040	19950	19950	19950	19950	0
211	20241022	165000	41854040	19950	19950	19950	19950	0
212	20241022	164900	41854040	19950	19950	19950	19950	48
213	20241022	164800	41854040	19950	19950	19950	19950	0
214	20241022	164700	41854040	19950	19950	19950	19950	0
215	20241022	164600	41854040	19950	19950	19950	19950	0
216	20241022	164500	41854040	19950	19950	19950	19950	0
217	20241022	164400	41854040	19950	19950	19950	19950	0
218	20241022	164300	41854040	19950	19950	19950	19950	0
219	20241022	164200	41854040	19950	19950	19950	19950	0
220	20241022	164100	41854040	19950	19950	19950	19950	0
221	20241022	164000	41854040	19950	19950	19950	19950	0
222	20241022	163900	41854040	19950	19950	19950	19950	0
223	20241022	163800	41854040	19950	19950	19950	19950	0
224	20241022	163700	41854040	19950	19950	19950	19950	0
225	20241022	163600	41854040	19950	19950	19950	19950	0
226	20241022	163500	41854040	19950	19950	19950	19950	0
227	20241022	163400	41854040	19950	19950	19950	19950	0
228	20241022	163300	41854040	19950	19950	19950	19950	0
229	20241022	163200	41854040	19950	19950	19950	19950	0
230	20241022	163100	41854040	19950	19950	19950	19950	0
231	20241022	163000	41854040	19950	19950	19950	19950	0
232	20241022	162900	41854040	19950	19950	19950	19950	0
233	20241022	162800	41854040	19950	19950	19950	19950	0
234	20241022	162700	41854040	19950	19950	19950	19950	0
235	20241022	162600	41854040	19950	19950	19950	19950	0
236	20241022	162500	41854040	19950	19950	19950	19950	0
237	20241022	162400	41854040	19950	19950	19950	19950	0
238	20241022	162300	41854040	19950	19950	19950	19950	0
239	20241022	162200	41854040	19950	19950	19950	19950	0
240	20241022	162100	41854040	19950	19950	19950	19950	0
241	20241022	162000	41854040	19950	19950	19950	19950	0
242	20241022	161900	41854040	19950	19950	19950	19950	48
243	20241022	161800	41854040	19950	19950	19950	19950	0
244	20241022	161700	41854040	19950	19950	19950	19950	0
245	20241022	161600	41854040	19950	19950	19950	19950	0
246	20241022	161500	41854040	19950	19950	19950	19950	0
247	20241022	161400	41854040	19950	19950	19950	19950	0
248	20241022	161300	41854040	19950	19950	19950	19950	0
249	20241022	161200	41854040	19950	19950	19950	19950	0
250	20241022	161100	41854040	19950	19950	19950	19950	0
251	20241022	161000	41854040	19950	19950	19950	19950	0
252	20241022	160900	41854040	19950	19950	19950	19950	0
253	20241022	160800	41854040	19950	19950	19950	19950	0
254	20241022	160700	41854040	19950	19950	19950	19950	0
255	20241022	160600	41854040	19950	19950	19950	19950	0
256	20241022	160500	41854040	19950	19950	19950	19950	0
257	20241022	160400	41854040	19950	19950	19950	19950	0
258	20241022	160300	41854040	19950	19950	19950	19950	0
259	20241022	160200	41854040	19950	19950	19950	19950	0
260	20241022	160100	41854040	19950	19950	19950	19950	0
261	20241022	160000	41854040	19950	19950	19950	19950	0
262	20241022	155900	41854040	19950	19950	19950	19950	0
263	20241022	155800	41854040	19950	19950	19950	19950	0
264	20241022	155700	41854040	19950	19950	19950	19950	0
265	20241022	155600	41854040	19950	19950	19950	19950	0
266	20241022	155500	41854040	19950	19950	19950	19950	0
267	20241022	155400	41854040	19950	19950	19950	19950	0
268	20241022	155300	41854040	19950	19950	19950	19950	0
269	20241022	155200	41854040	19950	19950	19950	19950	0
270	20241022	155100	41854040	19950	19950	19950	19950	0
271	20241022	155000	41854040	19950	19950	19950	19950	0
272	20241022	154900	41854040	19950	19950	19950	19950	48
273	20241022	154800	41854040	19950	19950	19950	19950	0
274	20241022	154700	41854040	19950	19950	19950	19950	0
275	20241022	154600	41854040	19950	19950	19950	19950	0
276	20241022	154500	41854040	19950	19950	19950	19950	0
277	20241022	154400	41854040	19950	19950	19950	19950	0
278	20241022	154300	41854040	19950	19950	19950	19950	0
279	20241022	154200	41854040	19950	19950	19950	19950	0
280	20241022	154100	41854040	19950	19950	19950	19950	0
281	20241022	154000	41854040	19950	19950	19950	19950	0
282	20241022	153900	41854040	19950	19950	19950	19950	0
283	20241022	153800	41854040	19950	19950	19950	19950	0
284	20241022	153700	41854040	19950	19950	19950	19950	0
285	20241022	153600	41854040	19950	19950	19950	19950	0
286	20241022	153500	41854040	19950	19950	19950	19950	0
287	20241022	153400	41854040	19950	19950	19950	19950	0
288	20241022	153300	41854040	19950	19950	19950	19950	0
289	20241022	153200	41854040	19950	19950	19950	19950	0
290	20241022	153100	41854040	19950	19950	19950	19950	0
291	20241022	153000	41854040	19950	19950	19950	19950	48
292	20241022	152900	40896440	19970	19970	19970	19970	0
293	20241022	152800	40896440	19970	19970	19970	19970	0
294	20241022	152700	40896440	19970	19970	19970	19970	0
295	20241022	152600	40896440	19970	19970	19970	19970	0
296	20241022	152500	40896440	19970	19970	19970	19970	0
297	20241022	152400	40896440	19970	19970	19970	19970	0
298	20241022	152300	40896440	19970	19970	19970	19970	0
299	20241022	152200	40896440	19970	19970	19970	19970	0
300	20241022	152100	40896440	19970	19970	19970	19970	0
301	20241022	152000	40896440	19970	19970	19970	19970	0
302	20241022	151900	40896440	19970	19900	19970	19900	125
303	20241022	151800	38408520	19840	19840	19840	19840	0
304	20241022	151700	38408520	19840	19860	19860	19840	17
305	20241022	151600	38071010	19860	19860	19860	19860	0
306	20241022	151500	38071010	19860	19880	19880	19860	116
307	20241022	151400	35765990	19890	19890	19890	19890	0
308	20241022	151300	35765990	19890	19890	19890	19890	0
309	20241022	151200	35765990	19890	19890	19890	19890	0
310	20241022	151100	35765990	19890	19890	19890	19890	11
311	20241022	151000	35547200	19900	19900	19900	19900	0
312	20241022	150900	35547200	19900	19900	19900	19900	0
313	20241022	150800	35547200	19900	19900	19900	19900	0
314	20241022	150700	35547200	19900	19900	19900	19900	3
315	20241022	150600	35487500	19900	19900	19900	19900	0
316	20241022	150500	35487500	19900	19900	19900	19900	2
317	20241022	150400	35447700	19890	19890	19890	19890	0
318	20241022	150300	35447700	19890	19890	19890	19890	0
319	20241022	150200	35447700	19890	19890	19890	19890	0
320	20241022	150100	35447700	19890	19890	19890	19890	0
321	20241022	150000	35447700	19890	19890	19890	19890	0
322	20241022	145900	35447700	19890	19890	19890	19890	0
323	20241022	145800	35447700	19890	19890	19890	19890	0
324	20241022	145700	35447700	19890	19890	19890	19890	0
325	20241022	145600	35447700	19890	19890	19890	19890	0
326	20241022	145500	35447700	19890	19890	19890	19890	0
327	20241022	145400	35447700	19890	19890	19890	19890	0
328	20241022	145300	35447700	19890	19890	19890	19890	0
329	20241022	145200	35447700	19890	19890	19890	19890	0
330	20241022	145100	35447700	19890	19890	19890	19890	0
331	20241022	145000	35447700	19890	19890	19890	19890	0
332	20241022	144900	35447700	19890	19890	19890	19890	0
333	20241022	144800	35447700	19890	19890	19890	19890	0
334	20241022	144700	35447700	19890	19890	19890	19890	0
335	20241022	144600	35447700	19890	19890	19890	19890	0
336	20241022	144500	35447700	19890	19890	19890	19890	0
337	20241022	144400	35447700	19890	19890	19890	19890	0
338	20241022	144300	35447700	19890	19890	19890	19890	0
339	20241022	144200	35447700	19890	19890	19890	19890	0
340	20241022	144100	35447700	19890	19890	19890	19890	0
341	20241022	144000	35447700	19890	19890	19890	19890	0
342	20241022	143900	35447700	19890	19890	19890	19890	0
343	20241022	143800	35447700	19890	19890	19890	19890	0
344	20241022	143700	35447700	19890	19890	19890	19890	0
345	20241022	143600	35447700	19890	19890	19890	19890	0
346	20241022	143500	35447700	19890	19890	19890	19890	0
347	20241022	143400	35447700	19890	19890	19890	19890	0
348	20241022	143300	35447700	19890	19890	19890	19890	0
349	20241022	143200	35447700	19890	19890	19890	19890	0
350	20241022	143100	35447700	19890	19890	19890	19890	0
351	20241022	143000	35447700	19890	19890	19890	19890	0
352	20241022	142900	35447700	19890	19890	19890	19890	0
353	20241022	142800	35447700	19890	19890	19890	19890	1
354	20241022	142700	35427810	19890	19890	19890	19890	0
355	20241022	142600	35427810	19890	19890	19890	19890	0
356	20241022	142500	35427810	19890	19890	19890	19890	0
357	20241022	142400	35427810	19890	19890	19890	19890	0
358	20241022	142300	35427810	19890	19890	19890	19890	0
359	20241022	142200	35427810	19890	19890	19890	19890	68
360	20241022	142100	34075290	19890	19890	19890	19890	0
361	20241022	142000	34075290	19890	19890	19890	19890	0
362	20241022	141900	34075290	19890	19890	19890	19890	0
363	20241022	141800	34075290	19890	19890	19890	19890	0
364	20241022	141700	34075290	19890	19890	19890	19890	0
365	20241022	141600	34075290	19890	19890	19890	19890	25
366	20241022	141500	33578040	19900	19900	19900	19900	1
367	20241022	141400	33558140	19900	19900	19900	19900	0
368	20241022	141300	33558140	19900	19900	19900	19900	0
369	20241022	141200	33558140	19900	19900	19900	19900	0
370	20241022	141100	33558140	19900	19900	19900	19900	0
371	20241022	141000	33558140	19900	19900	19900	19900	0
372	20241022	140900	33558140	19900	19900	19900	19900	0
373	20241022	140800	33558140	19900	19900	19900	19900	0
374	20241022	140700	33558140	19900	19900	19900	19900	0
375	20241022	140600	33558140	19900	19900	19900	19900	0
376	20241022	140500	33558140	19900	19900	19900	19900	0
377	20241022	140400	33558140	19900	19900	19900	19900	0
378	20241022	140300	33558140	19900	19900	19900	19900	0
379	20241022	140200	33558140	19900	19900	19900	19900	0
380	20241022	140100	33558140	19900	19900	19900	19900	0
381	20241022	140000	33558140	19900	19900	19900	19900	0
382	20241022	135900	33558140	19900	19900	19900	19900	0
383	20241022	135800	33558140	19900	19900	19900	19900	0
384	20241022	135700	33558140	19900	19900	19900	19900	0
385	20241022	135600	33558140	19900	19900	19900	19900	0
386	20241022	135500	33558140	19900	19900	19900	19900	0
387	20241022	135400	33558140	19900	19900	19900	19900	0
388	20241022	135300	33558140	19900	19900	19900	19900	0
389	20241022	135200	33558140	19900	19900	19900	19900	0
390	20241022	135100	33558140	19900	19900	19900	19900	0
391	20241022	135000	33558140	19900	19900	19900	19900	0
392	20241022	134900	33558140	19900	19900	19900	19900	0
393	20241022	134800	33558140	19900	19900	19900	19900	0
394	20241022	134700	33558140	19900	19900	19900	19900	0
395	20241022	134600	33558140	19900	19900	19900	19900	0
396	20241022	134500	33558140	19900	19900	19900	19900	0
397	20241022	134400	33558140	19900	19900	19900	19900	0
398	20241022	134300	33558140	19900	19900	19900	19900	0
399	20241022	134200	33558140	19900	19900	19900	19900	0
400	20241022	134100	33558140	19900	19900	19900	19900	0
401	20241022	134000	33558140	19900	19900	19900	19900	0
402	20241022	133900	33558140	19900	19900	19900	19900	0
403	20241022	133800	33558140	19900	19900	19900	19900	0
404	20241022	133700	33558140	19900	19900	19900	19900	0
405	20241022	133600	33558140	19900	19900	19900	19900	0
406	20241022	133500	33558140	19900	19900	19900	19900	0
407	20241022	133400	33558140	19900	19900	19900	19900	0
408	20241022	133300	33558140	19900	19900	19900	19900	0
409	20241022	133200	33558140	19900	19900	19900	19900	0
410	20241022	133100	33558140	19900	19900	19900	19900	0
411	20241022	133000	33558140	19900	19900	19900	19900	0
412	20241022	132900	33558140	19900	19900	19900	19900	0
413	20241022	132800	33558140	19900	19900	19900	19900	0
414	20241022	132700	33558140	19900	19900	19900	19900	0
415	20241022	132600	33558140	19900	19900	19900	19900	0
416	20241022	132500	33558140	19900	19900	19900	19900	0
417	20241022	132400	33558140	19900	19900	19900	19900	0
418	20241022	132300	33558140	19900	19900	19900	19900	0
419	20241022	132200	33558140	19900	19900	19900	19900	0
420	20241022	132100	33558140	19900	19900	19900	19900	0
421	20241022	132000	33558140	19900	19900	19900	19900	0
422	20241022	131900	33558140	19900	19900	19900	19900	0
423	20241022	131800	33558140	19900	19900	19900	19900	0
424	20241022	131700	33558140	19900	19900	19900	19900	0
425	20241022	131600	33558140	19900	19900	19900	19900	0
426	20241022	131500	33558140	19900	19900	19900	19900	0
427	20241022	131400	33558140	19900	19900	19900	19900	0
428	20241022	131300	33558140	19900	19900	19900	19900	0
429	20241022	131200	33558140	19900	19900	19900	19900	0
430	20241022	131100	33558140	19900	19900	19900	19900	0
431	20241022	131000	33558140	19900	19900	19900	19900	0
432	20241022	130900	33558140	19900	19900	19900	19900	0
433	20241022	130800	33558140	19900	19900	19900	19900	0
434	20241022	130700	33558140	19900	19900	19900	19900	0
435	20241022	130600	33558140	19900	19900	19900	19900	0
436	20241022	130500	33558140	19900	19900	19900	19900	0
437	20241022	130400	33558140	19900	19900	19900	19900	0
438	20241022	130300	33558140	19900	19900	19900	19900	0
439	20241022	130200	33558140	19900	19900	19900	19900	0
440	20241022	130100	33558140	19900	19900	19900	19900	0
441	20241022	130000	33558140	19900	19900	19900	19900	0
442	20241022	125900	33558140	19900	19900	19900	19900	0
443	20241022	125800	33558140	19900	19900	19900	19900	0
444	20241022	125700	33558140	19900	19900	19900	19900	0
445	20241022	125600	33558140	19900	19900	19900	19900	0
446	20241022	125500	33558140	19900	19900	19900	19900	0
447	20241022	125400	33558140	19900	19900	19900	19900	0
448	20241022	125300	33558140	19900	19900	19900	19900	0
449	20241022	125200	33558140	19900	19900	19900	19900	0
450	20241022	125100	33558140	19900	19900	19900	19900	0
451	20241022	125000	33558140	19900	19900	19900	19900	0
452	20241022	124900	33558140	19900	19900	19900	19900	0
453	20241022	124800	33558140	19900	19900	19900	19900	0
454	20241022	124700	33558140	19900	19900	19900	19900	8
455	20241022	124600	33398940	19900	19900	19900	19900	30
456	20241022	124500	32801940	19900	19900	19900	19900	0
457	20241022	124400	32801940	19900	19900	19900	19900	0
458	20241022	124300	32801940	19900	19900	19900	19900	0
459	20241022	124200	32801940	19900	19900	19900	19900	0
460	20241022	124100	32801940	19900	19900	19900	19900	0
461	20241022	124000	32801940	19900	19900	19900	19900	0
462	20241022	123900	32801940	19900	19900	19900	19900	0
463	20241022	123800	32801940	19900	19900	19900	19900	9
464	20241022	123700	32622840	19900	19900	19900	19900	0
465	20241022	123600	32622840	19900	19900	19900	19900	0
466	20241022	123500	32622840	19900	19900	19900	19900	200
467	20241022	123400	28642840	19900	19900	19900	19900	0
468	20241022	123300	28642840	19900	19900	19900	19900	0
469	20241022	123200	28642840	19900	19900	19900	19900	0
470	20241022	123100	28642840	19900	19900	19900	19900	0
471	20241022	123000	28642840	19900	19900	19900	19900	47
472	20241022	122900	27707540	19900	19900	19900	19900	0
473	20241022	122800	27707540	19900	19900	19900	19900	159
474	20241022	122700	24543440	19900	19900	19900	19900	0
475	20241022	122600	24543440	19900	19900	19900	19900	0
476	20241022	122500	24543440	19900	19900	19900	19900	0
477	20241022	122400	24543440	19900	19900	19900	19900	0
478	20241022	122300	24543440	19900	19900	19900	19900	0
479	20241022	122200	24543440	19900	19900	19900	19900	0
480	20241022	122100	24543440	19900	19900	19900	19900	0
481	20241022	122000	24543440	19900	19900	19900	19900	0
482	20241022	121900	24543440	19900	19900	19900	19900	0
483	20241022	121800	24543440	19900	19900	19900	19900	0
484	20241022	121700	24543440	19900	19900	19900	19900	0
485	20241022	121600	24543440	19900	19900	19900	19900	5
486	20241022	121500	24443940	19910	19910	19910	19910	0
487	20241022	121400	24443940	19910	19910	19910	19910	0
488	20241022	121300	24443940	19910	19910	19910	19910	0
489	20241022	121200	24443940	19910	19910	19910	19910	0
490	20241022	121100	24443940	19910	19910	19910	19910	0
491	20241022	121000	24443940	19910	19910	19910	19910	0
492	20241022	120900	24443940	19910	19910	19910	19910	0
493	20241022	120800	24443940	19910	19910	19910	19910	0
494	20241022	120700	24443940	19910	19910	19910	19910	0
495	20241022	120600	24443940	19910	19910	19910	19910	0
496	20241022	120500	24443940	19910	19910	19910	19910	0
497	20241022	120400	24443940	19910	19910	19910	19910	0
498	20241022	120300	24443940	19910	19910	19910	19910	0
499	20241022	120200	24443940	19910	19910	19910	19910	0
500	20241022	120100	24443940	19910	19910	19910	19910	0
501	20241022	120000	24443940	19910	19910	19910	19910	0
502	20241022	115900	24443940	19910	19910	19910	19910	0
503	20241022	115800	24443940	19910	19910	19910	19910	0
504	20241022	115700	24443940	19910	19910	19910	19910	0
505	20241022	115600	24443940	19910	19910	19910	19910	49
506	20241022	115500	23468350	19900	19900	19900	19900	1
507	20241022	115400	23448450	19910	19910	19910	19910	0
508	20241022	115300	23448450	19910	19910	19910	19910	0
509	20241022	115200	23448450	19910	19910	19910	19910	0
510	20241022	115100	23448450	19910	19910	19910	19910	0
511	20241022	115000	23448450	19910	19910	19910	19910	0
512	20241022	114900	23448450	19910	19910	19910	19910	0
513	20241022	114800	23448450	19910	19910	19910	19910	0
514	20241022	114700	23448450	19910	19910	19910	19910	0
515	20241022	114600	23448450	19910	19910	19910	19910	0
516	20241022	114500	23448450	19910	19910	19910	19910	0
517	20241022	114400	23448450	19910	19910	19910	19910	0
518	20241022	114300	23448450	19910	19910	19910	19910	0
519	20241022	114200	23448450	19910	19910	19910	19910	0
520	20241022	114100	23448450	19910	19910	19910	19910	0
521	20241022	114000	23448450	19910	19910	19910	19910	0
522	20241022	113900	23448450	19910	19910	19910	19910	0
523	20241022	113800	23448450	19910	19910	19910	19910	0
524	20241022	113700	23448450	19910	19910	19910	19910	0
525	20241022	113600	23448450	19910	19910	19910	19910	0
526	20241022	113500	23448450	19910	19910	19910	19910	0
527	20241022	113400	23448450	19910	19910	19910	19910	0
528	20241022	113300	23448450	19910	19910	19910	19910	0
529	20241022	113200	23448450	19910	19910	19910	19910	0
530	20241022	113100	23448450	19910	19910	19910	19910	0
531	20241022	113000	23448450	19910	19910	19910	19910	0
532	20241022	112900	23448450	19910	19910	19910	19910	0
533	20241022	112800	23448450	19910	19910	19910	19910	0
534	20241022	112700	23448450	19910	19910	19910	19910	0
535	20241022	112600	23448450	19910	19910	19910	19910	0
536	20241022	112500	23448450	19910	19910	19910	19910	0
537	20241022	112400	23448450	19910	19910	19910	19910	0
538	20241022	112300	23448450	19910	19910	19910	19910	0
539	20241022	112200	23448450	19910	19910	19910	19910	0
540	20241022	112100	23448450	19910	19910	19910	19910	1
541	20241022	112000	23428540	19910	19910	19910	19910	0
542	20241022	111900	23428540	19910	19910	19910	19910	0
543	20241022	111800	23428540	19910	19910	19910	19910	0
544	20241022	111700	23428540	19910	19910	19910	19910	0
545	20241022	111600	23428540	19910	19910	19910	19910	1
546	20241022	111500	23408630	19910	19910	19910	19910	0
547	20241022	111400	23408630	19910	19910	19910	19910	0
548	20241022	111300	23408630	19910	19910	19910	19910	0
549	20241022	111200	23408630	19910	19910	19910	19910	0
550	20241022	111100	23408630	19910	19910	19910	19910	0
551	20241022	111000	23408630	19910	19910	19910	19910	0
552	20241022	110900	23408630	19910	19910	19910	19910	0
553	20241022	110800	23408630	19910	19910	19910	19910	0
554	20241022	110700	23408630	19910	19910	19910	19910	0
555	20241022	110600	23408630	19910	19910	19910	19910	0
556	20241022	110500	23408630	19910	19910	19910	19910	0
557	20241022	110400	23408630	19910	19910	19910	19910	0
558	20241022	110300	23408630	19910	19910	19910	19910	0
559	20241022	110200	23408630	19910	19910	19910	19910	10
560	20241022	110100	23209530	19900	19900	19900	19900	0
561	20241022	110000	23209530	19900	19900	19900	19900	0
562	20241022	105900	23209530	19900	19900	19900	19900	0
563	20241022	105800	23209530	19900	19900	19900	19900	0
564	20241022	105700	23209530	19900	19900	19900	19900	0
565	20241022	105600	23209530	19900	19900	19900	19900	0
566	20241022	105500	23209530	19900	19900	19900	19900	0
567	20241022	105400	23209530	19900	19900	19900	19900	0
568	20241022	105300	23209530	19900	19900	19900	19900	0
569	20241022	105200	23209530	19900	19900	19900	19900	0
570	20241022	105100	23209530	19900	19900	19900	19900	0
571	20241022	105000	23209530	19900	19900	19900	19900	0
572	20241022	104900	23209530	19900	19900	19900	19900	0
573	20241022	104800	23209530	19900	19900	19900	19900	0
574	20241022	104700	23209530	19900	19900	19900	19900	0
575	20241022	104600	23209530	19900	19900	19900	19900	0
576	20241022	104500	23209530	19900	19900	19900	19900	0
577	20241022	104400	23209530	19900	19900	19900	19900	0
578	20241022	104300	23209530	19900	19900	19900	19900	0
579	20241022	104200	23209530	19900	19900	19900	19900	0
580	20241022	104100	23209530	19900	19900	19900	19900	0
581	20241022	104000	23209530	19900	19900	19900	19900	0
582	20241022	103900	23209530	19900	19900	19900	19900	0
583	20241022	103800	23209530	19900	19900	19900	19900	0
584	20241022	103700	23209530	19900	19900	19900	19900	0
585	20241022	103600	23209530	19900	19900	19900	19900	0
586	20241022	103500	23209530	19900	19900	19900	19900	0
587	20241022	103400	23209530	19900	19900	19900	19900	5
588	20241022	103300	23110030	19900	19900	19900	19900	0
589	20241022	103200	23110030	19900	19900	19900	19900	0
590	20241022	103100	23110030	19900	19900	19900	19900	0
591	20241022	103000	23110030	19900	19900	19900	19900	0
592	20241022	102900	23110030	19900	19900	19900	19900	250
593	20241022	102800	18135030	19900	19900	19900	19900	10
594	20241022	102700	17936030	19900	19900	19900	19900	0
595	20241022	102600	17936030	19900	19900	19900	19900	10
596	20241022	102500	17737030	19900	19900	19900	19900	10
597	20241022	102400	17538030	19900	19900	19900	19900	0
598	20241022	102300	17538030	19900	19900	19900	19900	0
599	20241022	102200	17538030	19900	19900	19900	19900	0
600	20241022	102100	17538030	19900	19900	19900	19900	10
601	20241022	102000	17339030	19900	19900	19900	19900	0
602	20241022	101900	17339030	19900	19900	19900	19900	0
603	20241022	101800	17339030	19900	19900	19900	19900	10
604	20241022	101700	17140030	19910	19910	19910	19910	0
605	20241022	101600	17140030	19910	19910	19910	19910	5
606	20241022	101500	17040480	19900	19900	19900	19900	20
607	20241022	101400	16642480	19910	19930	19930	19910	102
608	20241022	101300	14611630	19940	19920	19950	19920	4
609	20241022	101200	14531880	19900	19900	19900	19900	10
610	20241022	101100	14332880	19900	19900	19900	19900	0
611	20241022	101000	14332880	19900	19900	19900	19900	0
612	20241022	100900	14332880	19900	19900	19900	19900	0
613	20241022	100800	14332880	19900	19900	19900	19900	0
614	20241022	100700	14332880	19900	19900	19900	19900	0
615	20241022	100600	14332880	19900	19900	19900	19900	58
616	20241022	100500	13178680	19900	19900	19900	19900	0
617	20241022	100400	13178680	19900	19900	19900	19900	0
618	20241022	100300	13178680	19900	19900	19900	19900	0
619	20241022	100200	13178680	19900	19900	19900	19900	0
620	20241022	100100	13178680	19900	19900	19900	19900	0
621	20241022	100000	13178680	19900	19900	19900	19900	1
622	20241022	095900	13158780	19890	19890	19890	19890	0
623	20241022	095800	13158780	19890	19890	19890	19890	0
624	20241022	095700	13158780	19890	19890	19890	19890	0
625	20241022	095600	13158780	19890	19890	19890	19890	0
626	20241022	095500	13158780	19890	19890	19890	19890	1
627	20241022	095400	13138890	19900	19900	19900	19900	0
628	20241022	095300	13138890	19900	19900	19900	19900	0
629	20241022	095200	13138890	19900	19900	19900	19900	0
630	20241022	095100	13138890	19900	19900	19900	19900	0
631	20241022	095000	13138890	19900	19900	19900	19900	0
632	20241022	094900	13138890	19900	19900	19900	19900	0
633	20241022	094800	13138890	19900	19900	19900	19900	0
634	20241022	094700	13138890	19900	19900	19900	19900	0
635	20241022	094600	13138890	19900	19900	19900	19900	0
636	20241022	094500	13138890	19900	19900	19900	19900	0
637	20241022	094400	13138890	19900	19900	19900	19900	0
638	20241022	094300	13138890	19900	19900	19900	19900	0
639	20241022	094200	13138890	19900	19900	19900	19900	0
640	20241022	094100	13138890	19900	19900	19900	19900	0
641	20241022	094000	13138890	19900	19900	19900	19900	1
642	20241022	093900	13118990	19900	19900	19900	19900	0
643	20241022	093800	13118990	19900	19900	19900	19900	0
644	20241022	093700	13118990	19900	19900	19900	19900	0
645	20241022	093600	13118990	19900	19900	19900	19900	0
646	20241022	093500	13118990	19900	19900	19900	19900	0
647	20241022	093400	13118990	19900	19900	19900	19900	0
648	20241022	093300	13118990	19900	19900	19900	19900	0
649	20241022	093200	13118990	19900	19900	19900	19900	0
650	20241022	093100	13118990	19900	19900	19900	19900	0
651	20241022	093000	13118990	19900	19900	19900	19900	0
652	20241022	092900	13118990	19900	19900	19900	19900	0
653	20241022	092800	13118990	19900	19910	19910	19900	2
654	20241022	092700	13079180	19800	19800	19800	19800	0
655	20241022	092600	13079180	19800	19920	19920	19800	519
656	20241022	092500	2799080	19940	19940	19940	19940	1
657	20241022	092400	2779140	19990	19990	19990	19990	0
658	20241022	092300	2779140	19990	19990	19990	19990	0
659	20241022	092200	2779140	19990	19990	19990	19990	0
660	20241022	092100	2779140	19990	19990	19990	19990	0
661	20241022	092000	2779140	19990	19990	19990	19990	0
662	20241022	091900	2779140	19990	19990	19990	19990	0
663	20241022	091800	2779140	19990	19990	19990	19990	0
664	20241022	091700	2779140	19990	19990	19990	19990	0
665	20241022	091600	2779140	19990	19990	19990	19990	0
666	20241022	091500	2779140	19990	19990	19990	19990	0
667	20241022	091400	2779140	19990	19990	19990	19990	0
668	20241022	091300	2779140	19990	19990	19990	19990	0
669	20241022	091200	2779140	19990	19990	19990	19990	0
670	20241022	091100	2779140	19990	19950	19990	19950	2
671	20241022	091000	2739200	19900	19900	19900	19900	0
672	20241022	090900	2739200	19900	19900	19900	19900	0
673	20241022	090800	2739200	19900	19900	19900	19900	0
674	20241022	090700	2739200	19900	19900	19900	19900	0
675	20241022	090600	2739200	19900	19900	19900	19900	0
676	20241022	090500	2739200	19900	19900	19900	19900	0
677	20241022	090400	2739200	19900	19950	19950	19900	10
678	20241022	090300	2540000	20000	20000	20000	20000	0
679	20241022	090200	2540000	20000	20000	20000	20000	0
680	20241022	090100	2540000	20000	20000	20000	20000	0
681	20241022	090000	2540000	20000	20000	20000	20000	127