KissMeData/294570/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210700	167594750	13630	13630	13630	13630	329
3	20241024	210600	167594750	13630	13630	13630	13630	0
4	20241024	210500	167594750	13630	13630	13630	13630	0
5	20241024	210400	167594750	13630	13630	13630	13630	0
6	20241024	210300	167594750	13630	13630	13630	13630	0
7	20241024	210200	167594750	13630	13630	13630	13630	0
8	20241024	210100	167594750	13630	13630	13630	13630	0
9	20241024	210000	167594750	13630	13630	13630	13630	0
10	20241024	205900	167594750	13630	13630	13630	13630	0
11	20241024	205800	167594750	13630	13630	13630	13630	0
12	20241024	205700	167594750	13630	13630	13630	13630	0
13	20241024	205600	167594750	13630	13630	13630	13630	0
14	20241024	205500	167594750	13630	13630	13630	13630	0
15	20241024	205400	167594750	13630	13630	13630	13630	0
16	20241024	205300	167594750	13630	13630	13630	13630	0
17	20241024	205200	167594750	13630	13630	13630	13630	0
18	20241024	205100	167594750	13630	13630	13630	13630	0
19	20241024	205000	167594750	13630	13630	13630	13630	0
20	20241024	204900	167594750	13630	13630	13630	13630	0
21	20241024	204800	167594750	13630	13630	13630	13630	0
22	20241024	204700	167594750	13630	13630	13630	13630	0
23	20241024	204600	167594750	13630	13630	13630	13630	0
24	20241024	204500	167594750	13630	13630	13630	13630	0
25	20241024	204400	167594750	13630	13630	13630	13630	0
26	20241024	204300	167594750	13630	13630	13630	13630	0
27	20241024	204200	167594750	13630	13630	13630	13630	0
28	20241024	204100	167594750	13630	13630	13630	13630	0
29	20241024	204000	167594750	13630	13630	13630	13630	0
30	20241024	203900	167594750	13630	13630	13630	13630	0
31	20241024	203800	167594750	13630	13630	13630	13630	0
32	20241024	203700	167594750	13630	13630	13630	13630	329
33	20241024	203600	167594750	13630	13630	13630	13630	0
34	20241024	203500	167594750	13630	13630	13630	13630	0
35	20241024	203400	167594750	13630	13630	13630	13630	0
36	20241024	203300	167594750	13630	13630	13630	13630	0
37	20241024	203200	167594750	13630	13630	13630	13630	0
38	20241024	203100	167594750	13630	13630	13630	13630	0
39	20241024	203000	167594750	13630	13630	13630	13630	0
40	20241024	202900	167594750	13630	13630	13630	13630	0
41	20241024	202800	167594750	13630	13630	13630	13630	0
42	20241024	202700	167594750	13630	13630	13630	13630	0
43	20241024	202600	167594750	13630	13630	13630	13630	0
44	20241024	202500	167594750	13630	13630	13630	13630	0
45	20241024	202400	167594750	13630	13630	13630	13630	0
46	20241024	202300	167594750	13630	13630	13630	13630	0
47	20241024	202200	167594750	13630	13630	13630	13630	0
48	20241024	202100	167594750	13630	13630	13630	13630	0
49	20241024	202000	167594750	13630	13630	13630	13630	0
50	20241024	201900	167594750	13630	13630	13630	13630	0
51	20241024	201800	167594750	13630	13630	13630	13630	0
52	20241024	201700	167594750	13630	13630	13630	13630	0
53	20241024	201600	167594750	13630	13630	13630	13630	0
54	20241024	201500	167594750	13630	13630	13630	13630	0
55	20241024	201400	167594750	13630	13630	13630	13630	0
56	20241024	201300	167594750	13630	13630	13630	13630	0
57	20241024	201200	167594750	13630	13630	13630	13630	0
58	20241024	201100	167594750	13630	13630	13630	13630	0
59	20241024	201000	167594750	13630	13630	13630	13630	0
60	20241024	200900	167594750	13630	13630	13630	13630	0
61	20241024	200800	167594750	13630	13630	13630	13630	0
62	20241024	200700	167594750	13630	13630	13630	13630	329
63	20241024	200600	167594750	13630	13630	13630	13630	0
64	20241024	200500	167594750	13630	13630	13630	13630	0
65	20241024	200400	167594750	13630	13630	13630	13630	0
66	20241024	200300	167594750	13630	13630	13630	13630	0
67	20241024	200200	167594750	13630	13630	13630	13630	0
68	20241024	200100	167594750	13630	13630	13630	13630	0
69	20241024	200000	167594750	13630	13630	13630	13630	0
70	20241024	195900	167594750	13630	13630	13630	13630	0
71	20241024	195800	167594750	13630	13630	13630	13630	0
72	20241024	195700	167594750	13630	13630	13630	13630	0
73	20241024	195600	167594750	13630	13630	13630	13630	0
74	20241024	195500	167594750	13630	13630	13630	13630	0
75	20241024	195400	167594750	13630	13630	13630	13630	0
76	20241024	195300	167594750	13630	13630	13630	13630	0
77	20241024	195200	167594750	13630	13630	13630	13630	0
78	20241024	195100	167594750	13630	13630	13630	13630	0
79	20241024	195000	167594750	13630	13630	13630	13630	0
80	20241024	194900	167594750	13630	13630	13630	13630	0
81	20241024	194800	167594750	13630	13630	13630	13630	0
82	20241024	194700	167594750	13630	13630	13630	13630	0
83	20241024	194600	167594750	13630	13630	13630	13630	0
84	20241024	194500	167594750	13630	13630	13630	13630	0
85	20241024	194400	167594750	13630	13630	13630	13630	0
86	20241024	194300	167594750	13630	13630	13630	13630	0
87	20241024	194200	167594750	13630	13630	13630	13630	0
88	20241024	194100	167594750	13630	13630	13630	13630	0
89	20241024	194000	167594750	13630	13630	13630	13630	0
90	20241024	193900	167594750	13630	13630	13630	13630	0
91	20241024	193800	167594750	13630	13630	13630	13630	0
92	20241024	193700	167594750	13630	13630	13630	13630	329
93	20241024	193600	167594750	13630	13630	13630	13630	0
94	20241024	193500	167594750	13630	13630	13630	13630	0
95	20241024	193400	167594750	13630	13630	13630	13630	0
96	20241024	193300	167594750	13630	13630	13630	13630	0
97	20241024	193200	167594750	13630	13630	13630	13630	0
98	20241024	193100	167594750	13630	13630	13630	13630	0
99	20241024	193000	167594750	13630	13630	13630	13630	0
100	20241024	192900	167594750	13630	13630	13630	13630	0
101	20241024	192800	167594750	13630	13630	13630	13630	0
102	20241024	192700	167594750	13630	13630	13630	13630	0
103	20241024	192600	167594750	13630	13630	13630	13630	0
104	20241024	192500	167594750	13630	13630	13630	13630	0
105	20241024	192400	167594750	13630	13630	13630	13630	0
106	20241024	192300	167594750	13630	13630	13630	13630	0
107	20241024	192200	167594750	13630	13630	13630	13630	0
108	20241024	192100	167594750	13630	13630	13630	13630	0
109	20241024	192000	167594750	13630	13630	13630	13630	0
110	20241024	191900	167594750	13630	13630	13630	13630	0
111	20241024	191800	167594750	13630	13630	13630	13630	0
112	20241024	191700	167594750	13630	13630	13630	13630	0
113	20241024	191600	167594750	13630	13630	13630	13630	0
114	20241024	191500	167594750	13630	13630	13630	13630	0
115	20241024	191400	167594750	13630	13630	13630	13630	0
116	20241024	191300	167594750	13630	13630	13630	13630	0
117	20241024	191200	167594750	13630	13630	13630	13630	0
118	20241024	191100	167594750	13630	13630	13630	13630	0
119	20241024	191000	167594750	13630	13630	13630	13630	0
120	20241024	190900	167594750	13630	13630	13630	13630	0
121	20241024	190800	167594750	13630	13630	13630	13630	0
122	20241024	190700	167594750	13630	13630	13630	13630	329
123	20241024	190600	167594750	13630	13630	13630	13630	0
124	20241024	190500	167594750	13630	13630	13630	13630	0
125	20241024	190400	167594750	13630	13630	13630	13630	0
126	20241024	190300	167594750	13630	13630	13630	13630	0
127	20241024	190200	167594750	13630	13630	13630	13630	0
128	20241024	190100	167594750	13630	13630	13630	13630	0
129	20241024	190000	167594750	13630	13630	13630	13630	0
130	20241024	185900	167594750	13630	13630	13630	13630	0
131	20241024	185800	167594750	13630	13630	13630	13630	0
132	20241024	185700	167594750	13630	13630	13630	13630	0
133	20241024	185600	167594750	13630	13630	13630	13630	0
134	20241024	185500	167594750	13630	13630	13630	13630	0
135	20241024	185400	167594750	13630	13630	13630	13630	0
136	20241024	185300	167594750	13630	13630	13630	13630	0
137	20241024	185200	167594750	13630	13630	13630	13630	0
138	20241024	185100	167594750	13630	13630	13630	13630	0
139	20241024	185000	167594750	13630	13630	13630	13630	0
140	20241024	184900	167594750	13630	13630	13630	13630	0
141	20241024	184800	167594750	13630	13630	13630	13630	0
142	20241024	184700	167594750	13630	13630	13630	13630	0
143	20241024	184600	167594750	13630	13630	13630	13630	0
144	20241024	184500	167594750	13630	13630	13630	13630	0
145	20241024	184400	167594750	13630	13630	13630	13630	0
146	20241024	184300	167594750	13630	13630	13630	13630	0
147	20241024	184200	167594750	13630	13630	13630	13630	0
148	20241024	184100	167594750	13630	13630	13630	13630	0
149	20241024	184000	167594750	13630	13630	13630	13630	0
150	20241024	183900	167594750	13630	13630	13630	13630	0
151	20241024	183800	167594750	13630	13630	13630	13630	0
152	20241024	183700	167594750	13630	13630	13630	13630	329
153	20241024	183600	167594750	13630	13630	13630	13630	0
154	20241024	183500	167594750	13630	13630	13630	13630	0
155	20241024	183400	167594750	13630	13630	13630	13630	0
156	20241024	183300	167594750	13630	13630	13630	13630	0
157	20241024	183200	167594750	13630	13630	13630	13630	0
158	20241024	183100	167594750	13630	13630	13630	13630	0
159	20241024	183000	167594750	13630	13630	13630	13630	0
160	20241024	182900	167594750	13630	13630	13630	13630	0
161	20241024	182800	167594750	13630	13630	13630	13630	0
162	20241024	182700	167594750	13630	13630	13630	13630	0
163	20241024	182600	167594750	13630	13630	13630	13630	0
164	20241024	182500	167594750	13630	13630	13630	13630	0
165	20241024	182400	167594750	13630	13630	13630	13630	0
166	20241024	182300	167594750	13630	13630	13630	13630	0
167	20241024	182200	167594750	13630	13630	13630	13630	0
168	20241024	182100	167594750	13630	13630	13630	13630	0
169	20241024	182000	167594750	13630	13630	13630	13630	0
170	20241024	181900	167594750	13630	13630	13630	13630	0
171	20241024	181800	167594750	13630	13630	13630	13630	0
172	20241024	181700	167594750	13630	13630	13630	13630	0
173	20241024	181600	167594750	13630	13630	13630	13630	0
174	20241024	181500	167594750	13630	13630	13630	13630	0
175	20241024	181400	167594750	13630	13630	13630	13630	0
176	20241024	181300	167594750	13630	13630	13630	13630	0
177	20241024	181200	167594750	13630	13630	13630	13630	0
178	20241024	181100	167594750	13630	13630	13630	13630	0
179	20241024	181000	167594750	13630	13630	13630	13630	0
180	20241024	180900	167594750	13630	13630	13630	13630	0
181	20241024	180800	167594750	13630	13630	13630	13630	0
182	20241024	180700	167594750	13630	13630	13630	13630	329
183	20241024	180600	167594750	13630	13630	13630	13630	0
184	20241024	180500	167594750	13630	13630	13630	13630	0
185	20241024	180400	167594750	13630	13630	13630	13630	0
186	20241024	180300	167594750	13630	13630	13630	13630	0
187	20241024	180200	167594750	13630	13630	13630	13630	0
188	20241024	180100	167594750	13630	13630	13630	13630	0
189	20241024	180000	167594750	13630	13630	13630	13630	0
190	20241024	175900	167594750	13630	13630	13630	13630	0
191	20241024	175800	167594750	13630	13630	13630	13630	0
192	20241024	175700	167594750	13630	13630	13630	13630	0
193	20241024	175600	167594750	13630	13630	13630	13630	0
194	20241024	175500	167594750	13630	13630	13630	13630	0
195	20241024	175400	167594750	13630	13630	13630	13630	0
196	20241024	175300	167594750	13630	13630	13630	13630	0
197	20241024	175200	167594750	13630	13630	13630	13630	0
198	20241024	175100	167594750	13630	13630	13630	13630	0
199	20241024	175000	167594750	13630	13630	13630	13630	0
200	20241024	174900	167594750	13630	13630	13630	13630	0
201	20241024	174800	167594750	13630	13630	13630	13630	0
202	20241024	174700	167594750	13630	13630	13630	13630	0
203	20241024	174600	167594750	13630	13630	13630	13630	0
204	20241024	174500	167594750	13630	13630	13630	13630	0
205	20241024	174400	167594750	13630	13630	13630	13630	0
206	20241024	174300	167594750	13630	13630	13630	13630	0
207	20241024	174200	167594750	13630	13630	13630	13630	0
208	20241024	174100	167594750	13630	13630	13630	13630	0
209	20241024	174000	167594750	13630	13630	13630	13630	0
210	20241024	173900	167594750	13630	13630	13630	13630	0
211	20241024	173800	167594750	13630	13630	13630	13630	0
212	20241024	173700	167594750	13630	13630	13630	13630	329
213	20241024	173600	167594750	13630	13630	13630	13630	0
214	20241024	173500	167594750	13630	13630	13630	13630	0
215	20241024	173400	167594750	13630	13630	13630	13630	0
216	20241024	173300	167594750	13630	13630	13630	13630	0
217	20241024	173200	167594750	13630	13630	13630	13630	0
218	20241024	173100	167594750	13630	13630	13630	13630	0
219	20241024	173000	167594750	13630	13630	13630	13630	0
220	20241024	172900	167594750	13630	13630	13630	13630	0
221	20241024	172800	167594750	13630	13630	13630	13630	0
222	20241024	172700	167594750	13630	13630	13630	13630	0
223	20241024	172600	167594750	13630	13630	13630	13630	0
224	20241024	172500	167594750	13630	13630	13630	13630	0
225	20241024	172400	167594750	13630	13630	13630	13630	0
226	20241024	172300	167594750	13630	13630	13630	13630	0
227	20241024	172200	167594750	13630	13630	13630	13630	0
228	20241024	172100	167594750	13630	13630	13630	13630	0
229	20241024	172000	167594750	13630	13630	13630	13630	0
230	20241024	171900	167594750	13630	13630	13630	13630	0
231	20241024	171800	167594750	13630	13630	13630	13630	0
232	20241024	171700	167594750	13630	13630	13630	13630	0
233	20241024	171600	167594750	13630	13630	13630	13630	0
234	20241024	171500	167594750	13630	13630	13630	13630	0
235	20241024	171400	167594750	13630	13630	13630	13630	0
236	20241024	171300	167594750	13630	13630	13630	13630	0
237	20241024	171200	167594750	13630	13630	13630	13630	0
238	20241024	171100	167594750	13630	13630	13630	13630	0
239	20241024	171000	167594750	13630	13630	13630	13630	0
240	20241024	170900	167594750	13630	13630	13630	13630	0
241	20241024	170800	167594750	13630	13630	13630	13630	0
242	20241024	170700	167594750	13630	13630	13630	13630	329
243	20241024	170600	167594750	13630	13630	13630	13630	0
244	20241024	170500	167594750	13630	13630	13630	13630	0
245	20241024	170400	167594750	13630	13630	13630	13630	0
246	20241024	170300	167594750	13630	13630	13630	13630	0
247	20241024	170200	167594750	13630	13630	13630	13630	0
248	20241024	170100	167594750	13630	13630	13630	13630	0
249	20241024	170000	167594750	13630	13630	13630	13630	0
250	20241024	165900	167594750	13630	13630	13630	13630	0
251	20241024	165800	167594750	13630	13630	13630	13630	0
252	20241024	165700	167594750	13630	13630	13630	13630	0
253	20241024	165600	167594750	13630	13630	13630	13630	0
254	20241024	165500	167594750	13630	13630	13630	13630	0
255	20241024	165400	167594750	13630	13630	13630	13630	0
256	20241024	165300	167594750	13630	13630	13630	13630	0
257	20241024	165200	167594750	13630	13630	13630	13630	0
258	20241024	165100	167594750	13630	13630	13630	13630	0
259	20241024	165000	167594750	13630	13630	13630	13630	0
260	20241024	164900	167594750	13630	13630	13630	13630	0
261	20241024	164800	167594750	13630	13630	13630	13630	0
262	20241024	164700	167594750	13630	13630	13630	13630	0
263	20241024	164600	167594750	13630	13630	13630	13630	0
264	20241024	164500	167594750	13630	13630	13630	13630	0
265	20241024	164400	167594750	13630	13630	13630	13630	0
266	20241024	164300	167594750	13630	13630	13630	13630	0
267	20241024	164200	167594750	13630	13630	13630	13630	0
268	20241024	164100	167594750	13630	13630	13630	13630	0
269	20241024	164000	167594750	13630	13630	13630	13630	0
270	20241024	163900	167594750	13630	13630	13630	13630	0
271	20241024	163800	167594750	13630	13630	13630	13630	0
272	20241024	163700	167594750	13630	13630	13630	13630	329
273	20241024	163600	167594750	13630	13630	13630	13630	0
274	20241024	163500	167594750	13630	13630	13630	13630	0
275	20241024	163400	167594750	13630	13630	13630	13630	0
276	20241024	163300	167594750	13630	13630	13630	13630	0
277	20241024	163200	167594750	13630	13630	13630	13630	0
278	20241024	163100	167594750	13630	13630	13630	13630	0
279	20241024	163000	167594750	13630	13630	13630	13630	0
280	20241024	162900	167594750	13630	13630	13630	13630	0
281	20241024	162800	167594750	13630	13630	13630	13630	0
282	20241024	162700	167594750	13630	13630	13630	13630	0
283	20241024	162600	167594750	13630	13630	13630	13630	0
284	20241024	162500	167594750	13630	13630	13630	13630	0
285	20241024	162400	167594750	13630	13630	13630	13630	0
286	20241024	162300	167594750	13630	13630	13630	13630	0
287	20241024	162200	167594750	13630	13630	13630	13630	0
288	20241024	162100	167594750	13630	13630	13630	13630	0
289	20241024	162000	167594750	13630	13630	13630	13630	0
290	20241024	161900	167594750	13630	13630	13630	13630	0
291	20241024	161800	167594750	13630	13630	13630	13630	0
292	20241024	161700	167594750	13630	13630	13630	13630	0
293	20241024	161600	167594750	13630	13630	13630	13630	0
294	20241024	161500	167594750	13630	13630	13630	13630	0
295	20241024	161400	167594750	13630	13630	13630	13630	0
296	20241024	161300	167594750	13630	13630	13630	13630	0
297	20241024	161200	167594750	13630	13630	13630	13630	0
298	20241024	161100	167594750	13630	13630	13630	13630	0
299	20241024	161000	167594750	13630	13630	13630	13630	0
300	20241024	160900	167594750	13630	13630	13630	13630	0
301	20241024	160800	167594750	13630	13630	13630	13630	0
302	20241024	160700	167594750	13630	13630	13630	13630	329
303	20241024	160600	167594750	13630	13630	13630	13630	0
304	20241024	160500	167594750	13630	13630	13630	13630	0
305	20241024	160400	167594750	13630	13630	13630	13630	0
306	20241024	160300	167594750	13630	13630	13630	13630	0
307	20241024	160200	167594750	13630	13630	13630	13630	0
308	20241024	160100	167594750	13630	13630	13630	13630	0
309	20241024	160000	167594750	13630	13630	13630	13630	0
310	20241024	155900	167594750	13630	13630	13630	13630	0
311	20241024	155800	167594750	13630	13630	13630	13630	0
312	20241024	155700	167594750	13630	13630	13630	13630	0
313	20241024	155600	167594750	13630	13630	13630	13630	0
314	20241024	155500	167594750	13630	13630	13630	13630	0
315	20241024	155400	167594750	13630	13630	13630	13630	0
316	20241024	155300	167594750	13630	13630	13630	13630	0
317	20241024	155200	167594750	13630	13630	13630	13630	0
318	20241024	155100	167594750	13630	13630	13630	13630	0
319	20241024	155000	167594750	13630	13630	13630	13630	0
320	20241024	154900	167594750	13630	13630	13630	13630	0
321	20241024	154800	167594750	13630	13630	13630	13630	0
322	20241024	154700	167594750	13630	13630	13630	13630	0
323	20241024	154600	167594750	13630	13630	13630	13630	0
324	20241024	154500	167594750	13630	13630	13630	13630	0
325	20241024	154400	167594750	13630	13630	13630	13630	0
326	20241024	154300	167594750	13630	13630	13630	13630	0
327	20241024	154200	167594750	13630	13630	13630	13630	0
328	20241024	154100	167594750	13630	13630	13630	13630	0
329	20241024	154000	167594750	13630	13630	13630	13630	0
330	20241024	153900	167594750	13630	13630	13630	13630	0
331	20241024	153800	167594750	13630	13630	13630	13630	0
332	20241024	153700	167594750	13630	13630	13630	13630	329
333	20241024	153600	167594750	13630	13630	13630	13630	0
334	20241024	153500	167594750	13630	13630	13630	13630	0
335	20241024	153400	167594750	13630	13630	13630	13630	0
336	20241024	153300	167594750	13630	13630	13630	13630	0
337	20241024	153200	167594750	13630	13630	13630	13630	0
338	20241024	153100	167594750	13630	13630	13630	13630	0
339	20241024	153000	167594750	13630	13630	13630	13630	329
340	20241024	152900	163110480	13640	13640	13640	13640	0
341	20241024	152800	163110480	13640	13640	13640	13640	0
342	20241024	152700	163110480	13640	13640	13640	13640	0
343	20241024	152600	163110480	13640	13640	13640	13640	0
344	20241024	152500	163110480	13640	13640	13640	13640	0
345	20241024	152400	163110480	13640	13640	13640	13640	0
346	20241024	152300	163110480	13640	13640	13640	13640	0
347	20241024	152200	163110480	13640	13640	13640	13640	0
348	20241024	152100	163110480	13640	13640	13640	13640	0
349	20241024	152000	163110480	13640	13640	13640	13640	0
350	20241024	151900	163110480	13640	13650	13650	13430	30
351	20241024	151800	162703930	13650	13440	13650	13410	333
352	20241024	151700	158224720	13420	13450	13450	13420	4
353	20241024	151600	158170980	13450	13500	13500	13450	614
354	20241024	151500	149903450	13630	13480	13640	13460	29
355	20241024	151400	149511000	13480	13420	13640	13420	400
356	20241024	151300	144138010	13430	13460	13460	13410	93
357	20241024	151200	142888890	13480	13480	13480	13480	3
358	20241024	151100	142848450	13480	13470	13480	13470	10
359	20241024	151000	142713740	13480	13470	13500	13410	71
360	20241024	150900	141760280	13560	13550	13560	13510	323
361	20241024	150800	137383750	13640	13550	13650	13550	78
362	20241024	150700	136321230	13650	13540	13650	13540	2
363	20241024	150600	136294040	13530	13440	13650	13440	322
364	20241024	150500	131958300	13420	13430	13430	13410	89
365	20241024	150400	130764580	13430	13630	13650	13410	194
366	20241024	150300	128138120	13440	13680	13680	13440	1058
367	20241024	150200	113843740	13680	13410	13680	13410	342
368	20241024	150100	109247080	13410	13440	13440	13410	328
369	20241024	150000	104839060	13420	13460	13460	13410	441
370	20241024	145900	98907460	13500	13530	13550	13500	313
371	20241024	145800	94681630	13530	13410	13700	13410	640
372	20241024	145700	86091200	13410	13440	13440	13410	797
373	20241024	145600	75385050	13430	13440	13440	13430	200
374	20241024	145500	72698320	13470	13470	13470	13470	10
375	20241024	145400	72563620	13470	13470	13470	13470	12
376	20241024	145300	72401980	13660	13500	13660	13500	34
377	20241024	145200	71939420	13490	13490	13490	13490	37
378	20241024	145100	71440290	13470	13470	13470	13470	0
379	20241024	145000	71440290	13470	13470	13470	13470	0
380	20241024	144900	71440290	13470	13470	13470	13470	0
381	20241024	144800	71440290	13470	13470	13470	13470	0
382	20241024	144700	71440290	13470	13470	13470	13470	0
383	20241024	144600	71440290	13470	13470	13470	13470	0
384	20241024	144500	71440290	13470	13470	13470	13470	0
385	20241024	144400	71440290	13470	13470	13470	13470	0
386	20241024	144300	71440290	13470	13470	13470	13470	0
387	20241024	144200	71440290	13470	13470	13470	13470	0
388	20241024	144100	71440290	13470	13470	13470	13470	0
389	20241024	144000	71440290	13470	13470	13470	13470	0
390	20241024	143900	71440290	13470	13470	13470	13470	0
391	20241024	143800	71440290	13470	13470	13470	13470	2
392	20241024	143700	71413350	13460	13460	13460	13460	29
393	20241024	143600	71023010	13460	13460	13460	13460	0
394	20241024	143500	71023010	13460	13460	13460	13460	0
395	20241024	143400	71023010	13460	13460	13460	13460	0
396	20241024	143300	71023010	13460	13460	13460	13460	0
397	20241024	143200	71023010	13460	13460	13460	13460	0
398	20241024	143100	71023010	13460	13460	13460	13460	0
399	20241024	143000	71023010	13460	13460	13460	13460	0
400	20241024	142900	71023010	13460	13460	13460	13460	0
401	20241024	142800	71023010	13460	13460	13460	13460	0
402	20241024	142700	71023010	13460	13460	13460	13460	0
403	20241024	142600	71023010	13460	13460	13460	13460	0
404	20241024	142500	71023010	13460	13460	13460	13460	1
405	20241024	142400	71009550	13430	13430	13430	13430	1
406	20241024	142300	70996120	13450	13450	13450	13450	2
407	20241024	142200	70969220	13450	13420	13450	13420	2
408	20241024	142100	70942350	13410	13410	13410	13410	5
409	20241024	142000	70875300	13430	13430	13430	13430	0
410	20241024	141900	70875300	13430	13430	13430	13430	0
411	20241024	141800	70875300	13430	13430	13430	13430	0
412	20241024	141700	70875300	13430	13430	13430	13430	0
413	20241024	141600	70875300	13430	13430	13430	13430	0
414	20241024	141500	70875300	13430	13430	13430	13430	0
415	20241024	141400	70875300	13430	13430	13430	13430	0
416	20241024	141300	70875300	13430	13430	13430	13430	0
417	20241024	141200	70875300	13430	13430	13430	13430	0
418	20241024	141100	70875300	13430	13430	13430	13430	0
419	20241024	141000	70875300	13430	13430	13430	13430	0
420	20241024	140900	70875300	13430	13430	13430	13430	20
421	20241024	140800	70606700	13430	13430	13430	13430	422
422	20241024	140700	64939240	13430	13430	13430	13430	0
423	20241024	140600	64939240	13430	13450	13450	13430	300
424	20241024	140500	60908660	13470	13470	13470	13470	0
425	20241024	140400	60908660	13470	13470	13470	13470	0
426	20241024	140300	60908660	13470	13470	13470	13470	1
427	20241024	140200	60895190	13450	13450	13450	13450	0
428	20241024	140100	60895190	13450	13450	13450	13450	10
429	20241024	140000	60760690	13470	13470	13470	13470	0
430	20241024	135900	60760690	13470	13470	13470	13470	0
431	20241024	135800	60760690	13470	13460	13470	13460	12
432	20241024	135700	60599150	13480	13480	13480	13480	0
433	20241024	135600	60599150	13480	13480	13480	13480	18
434	20241024	135500	60356510	13480	13480	13480	13480	307
435	20241024	135400	56218150	13490	13490	13490	13490	0
436	20241024	135300	56218150	13490	13480	13490	13470	454
437	20241024	135200	50102000	13490	13490	13490	13490	0
438	20241024	135100	50102000	13490	13490	13490	13490	0
439	20241024	135000	50102000	13490	13490	13490	13490	0
440	20241024	134900	50102000	13490	13490	13490	13490	0
441	20241024	134800	50102000	13490	13490	13490	13490	0
442	20241024	134700	50102000	13490	13490	13490	13490	0
443	20241024	134600	50102000	13490	13490	13490	13490	0
444	20241024	134500	50102000	13490	13490	13490	13490	2
445	20241024	134400	50075020	13490	13490	13490	13490	0
446	20241024	134300	50075020	13490	13490	13490	13490	0
447	20241024	134200	50075020	13490	13490	13490	13490	0
448	20241024	134100	50075020	13490	13490	13490	13490	0
449	20241024	134000	50075020	13490	13490	13490	13490	0
450	20241024	133900	50075020	13490	13490	13490	13490	1
451	20241024	133800	50061530	13480	13480	13480	13480	0
452	20241024	133700	50061530	13480	13480	13480	13480	1
453	20241024	133600	50048050	13490	13490	13490	13490	0
454	20241024	133500	50048050	13490	13490	13490	13490	1
455	20241024	133400	50034560	13490	13490	13490	13490	0
456	20241024	133300	50034560	13490	13490	13490	13490	0
457	20241024	133200	50034560	13490	13490	13490	13490	0
458	20241024	133100	50034560	13490	13490	13490	13490	1
459	20241024	133000	50021070	13480	13480	13480	13480	0
460	20241024	132900	50021070	13480	13480	13480	13480	0
461	20241024	132800	50021070	13480	13480	13480	13480	0
462	20241024	132700	50021070	13480	13480	13480	13480	0
463	20241024	132600	50021070	13480	13480	13480	13480	0
464	20241024	132500	50021070	13480	13480	13480	13480	0
465	20241024	132400	50021070	13480	13480	13480	13480	0
466	20241024	132300	50021070	13480	13480	13480	13480	7
467	20241024	132200	49926710	13470	13470	13470	13470	0
468	20241024	132100	49926710	13470	13470	13470	13470	0
469	20241024	132000	49926710	13470	13470	13470	13470	0
470	20241024	131900	49926710	13470	13470	13470	13470	0
471	20241024	131800	49926710	13470	13470	13470	13470	0
472	20241024	131700	49926710	13470	13470	13470	13470	0
473	20241024	131600	49926710	13470	13470	13470	13470	0
474	20241024	131500	49926710	13470	13470	13470	13470	50
475	20241024	131400	49253210	13470	13470	13470	13470	0
476	20241024	131300	49253210	13470	13470	13470	13470	0
477	20241024	131200	49253210	13470	13470	13470	13470	0
478	20241024	131100	49253210	13470	13470	13470	13470	0
479	20241024	131000	49253210	13470	13470	13470	13470	0
480	20241024	130900	49253210	13470	13470	13470	13470	0
481	20241024	130800	49253210	13470	13470	13470	13470	0
482	20241024	130700	49253210	13470	13470	13470	13470	0
483	20241024	130600	49253210	13470	13470	13470	13470	0
484	20241024	130500	49253210	13470	13470	13470	13470	0
485	20241024	130400	49253210	13470	13470	13470	13470	0
486	20241024	130300	49253210	13470	13470	13470	13470	0
487	20241024	130200	49253210	13470	13470	13470	13470	0
488	20241024	130100	49253210	13470	13470	13470	13470	0
489	20241024	130000	49253210	13470	13470	13470	13470	0
490	20241024	125900	49253210	13470	13470	13470	13470	0
491	20241024	125800	49253210	13470	13470	13470	13470	0
492	20241024	125700	49253210	13470	13470	13470	13470	0
493	20241024	125600	49253210	13470	13470	13470	13470	41
494	20241024	125500	48700940	13470	13470	13470	13470	0
495	20241024	125400	48700940	13470	13470	13470	13470	0
496	20241024	125300	48700940	13470	13470	13470	13470	0
497	20241024	125200	48700940	13470	13470	13470	13470	0
498	20241024	125100	48700940	13470	13470	13470	13470	0
499	20241024	125000	48700940	13470	13470	13470	13470	0
500	20241024	124900	48700940	13470	13470	13470	13470	0
501	20241024	124800	48700940	13470	13470	13470	13470	0
502	20241024	124700	48700940	13470	13470	13470	13470	0
503	20241024	124600	48700940	13470	13470	13470	13470	0
504	20241024	124500	48700940	13470	13480	13480	13470	300
505	20241024	124400	44659870	13490	13490	13490	13490	0
506	20241024	124300	44659870	13490	13490	13490	13490	0
507	20241024	124200	44659870	13490	13490	13490	13490	0
508	20241024	124100	44659870	13490	13490	13490	13490	0
509	20241024	124000	44659870	13490	13490	13490	13490	1
510	20241024	123900	44646380	13490	13490	13490	13490	0
511	20241024	123800	44646380	13490	13490	13490	13490	0
512	20241024	123700	44646380	13490	13490	13490	13490	0
513	20241024	123600	44646380	13490	13490	13490	13490	0
514	20241024	123500	44646380	13490	13490	13490	13490	0
515	20241024	123400	44646380	13490	13490	13490	13490	0
516	20241024	123300	44646380	13490	13490	13490	13490	0
517	20241024	123200	44646380	13490	13490	13490	13490	1
518	20241024	123100	44632890	13490	13490	13490	13490	0
519	20241024	123000	44632890	13490	13490	13490	13490	0
520	20241024	122900	44632890	13490	13490	13490	13490	0
521	20241024	122800	44632890	13490	13490	13490	13490	0
522	20241024	122700	44632890	13490	13490	13490	13490	0
523	20241024	122600	44632890	13490	13490	13490	13490	0
524	20241024	122500	44632890	13490	13490	13490	13490	0
525	20241024	122400	44632890	13490	13490	13490	13490	0
526	20241024	122300	44632890	13490	13490	13490	13490	0
527	20241024	122200	44632890	13490	13490	13490	13490	0
528	20241024	122100	44632890	13490	13490	13490	13490	0
529	20241024	122000	44632890	13490	13490	13490	13490	9
530	20241024	121900	44511480	13490	13490	13490	13490	1
531	20241024	121800	44497990	13500	13500	13500	13500	0
532	20241024	121700	44497990	13500	13500	13500	13500	0
533	20241024	121600	44497990	13500	13500	13500	13500	0
534	20241024	121500	44497990	13500	13510	13510	13500	57
535	20241024	121400	43728450	13520	13520	13520	13520	0
536	20241024	121300	43728450	13520	13520	13520	13520	0
537	20241024	121200	43728450	13520	13520	13520	13520	0
538	20241024	121100	43728450	13520	13520	13520	13520	0
539	20241024	121000	43728450	13520	13520	13520	13520	0
540	20241024	120900	43728450	13520	13520	13520	13520	6
541	20241024	120800	43647330	13520	13520	13520	13520	1
542	20241024	120700	43633810	13520	13520	13520	13520	0
543	20241024	120600	43633810	13520	13520	13520	13520	0
544	20241024	120500	43633810	13520	13520	13520	13520	0
545	20241024	120400	43633810	13520	13520	13520	13520	0
546	20241024	120300	43633810	13520	13520	13520	13520	0
547	20241024	120200	43633810	13520	13520	13520	13520	0
548	20241024	120100	43633810	13520	13520	13520	13520	1
549	20241024	120000	43620290	13520	13520	13520	13520	0
550	20241024	115900	43620290	13520	13520	13520	13520	0
551	20241024	115800	43620290	13520	13520	13520	13520	0
552	20241024	115700	43620290	13520	13520	13520	13520	0
553	20241024	115600	43620290	13520	13520	13520	13520	0
554	20241024	115500	43620290	13520	13520	13520	13520	1
555	20241024	115400	43606770	13520	13520	13520	13520	0
556	20241024	115300	43606770	13520	13520	13520	13520	0
557	20241024	115200	43606770	13520	13520	13520	13520	0
558	20241024	115100	43606770	13520	13520	13520	13520	0
559	20241024	115000	43606770	13520	13520	13520	13520	0
560	20241024	114900	43606770	13520	13520	13520	13520	0
561	20241024	114800	43606770	13520	13520	13520	13520	0
562	20241024	114700	43606770	13520	13520	13520	13520	0
563	20241024	114600	43606770	13520	13520	13520	13520	0
564	20241024	114500	43606770	13520	13520	13520	13520	0
565	20241024	114400	43606770	13520	13520	13520	13520	0
566	20241024	114300	43606770	13520	13520	13520	13520	1
567	20241024	114200	43593250	13490	13490	13490	13490	0
568	20241024	114100	43593250	13490	13490	13490	13490	0
569	20241024	114000	43593250	13490	13490	13490	13490	0
570	20241024	113900	43593250	13490	13490	13490	13490	1
571	20241024	113800	43579760	13500	13500	13500	13500	0
572	20241024	113700	43579760	13500	13500	13500	13500	0
573	20241024	113600	43579760	13500	13500	13500	13500	1
574	20241024	113500	43566260	13500	13500	13500	13500	0
575	20241024	113400	43566260	13500	13500	13500	13500	0
576	20241024	113300	43566260	13500	13500	13500	13500	0
577	20241024	113200	43566260	13500	13500	13500	13500	0
578	20241024	113100	43566260	13500	13500	13500	13500	0
579	20241024	113000	43566260	13500	13500	13500	13500	0
580	20241024	112900	43566260	13500	13470	13500	13470	6
581	20241024	112800	43485350	13470	13470	13470	13470	20
582	20241024	112700	43215950	13470	13470	13470	13470	20
583	20241024	112600	42946550	13470	13460	13470	13460	8
584	20241024	112500	42838800	13450	13450	13450	13450	49
585	20241024	112400	42179750	13450	13450	13450	13450	1
586	20241024	112300	42166300	13440	13440	13440	13440	48
587	20241024	112200	41521180	13460	13460	13460	13460	0
588	20241024	112100	41521180	13460	13460	13460	13460	0
589	20241024	112000	41521180	13460	13460	13460	13460	1
590	20241024	111900	41507720	13460	13460	13460	13460	0
591	20241024	111800	41507720	13460	13450	13460	13450	50
592	20241024	111700	40834730	13450	13480	13480	13450	83
593	20241024	111600	39717620	13480	13480	13480	13480	1
594	20241024	111500	39704140	13460	13460	13460	13460	0
595	20241024	111400	39704140	13460	13460	13460	13460	0
596	20241024	111300	39704140	13460	13460	13460	13460	0
597	20241024	111200	39704140	13460	13460	13460	13460	0
598	20241024	111100	39704140	13460	13460	13460	13460	0
599	20241024	111000	39704140	13460	13480	13480	13460	21
600	20241024	110900	39421080	13480	13480	13480	13480	0
601	20241024	110800	39421080	13480	13480	13480	13480	20
602	20241024	110700	39151480	13480	13480	13480	13480	0
603	20241024	110600	39151480	13480	13480	13480	13480	0
604	20241024	110500	39151480	13480	13480	13480	13480	0
605	20241024	110400	39151480	13480	13480	13480	13480	0
606	20241024	110300	39151480	13480	13480	13480	13480	0
607	20241024	110200	39151480	13480	13480	13480	13480	20
608	20241024	110100	38881880	13480	13480	13480	13480	20
609	20241024	110000	38612280	13480	13480	13480	13480	0
610	20241024	105900	38612280	13480	13480	13480	13480	150
611	20241024	105800	36590280	13490	13490	13490	13490	0
612	20241024	105700	36590280	13490	13490	13490	13490	0
613	20241024	105600	36590280	13490	13490	13490	13490	300
614	20241024	105500	32543280	13490	13470	13490	13470	300
615	20241024	105400	28496340	13470	13470	13470	13470	0
616	20241024	105300	28496340	13470	13470	13470	13470	0
617	20241024	105200	28496340	13470	13470	13470	13470	0
618	20241024	105100	28496340	13470	13470	13470	13470	0
619	20241024	105000	28496340	13470	13470	13470	13470	0
620	20241024	104900	28496340	13470	13470	13470	13470	0
621	20241024	104800	28496340	13470	13470	13470	13470	0
622	20241024	104700	28496340	13470	13470	13470	13470	0
623	20241024	104600	28496340	13470	13470	13470	13470	0
624	20241024	104500	28496340	13470	13470	13470	13470	0
625	20241024	104400	28496340	13470	13470	13470	13470	0
626	20241024	104300	28496340	13470	13470	13470	13470	0
627	20241024	104200	28496340	13470	13470	13470	13470	0
628	20241024	104100	28496340	13470	13470	13470	13470	0
629	20241024	104000	28496340	13470	13470	13470	13470	0
630	20241024	103900	28496340	13470	13460	13470	13450	38
631	20241024	103800	27984940	13470	13470	13470	13470	0
632	20241024	103700	27984940	13470	13470	13470	13470	0
633	20241024	103600	27984940	13470	13470	13470	13470	20
634	20241024	103500	27715540	13440	13440	13440	13440	0
635	20241024	103400	27715540	13440	13440	13440	13440	0
636	20241024	103300	27715540	13440	13440	13440	13440	0
637	20241024	103200	27715540	13440	13460	13460	13440	500
638	20241024	103100	20990850	13490	13490	13490	13490	0
639	20241024	103000	20990850	13490	13490	13490	13490	0
640	20241024	102900	20990850	13490	13490	13490	13490	0
641	20241024	102800	20990850	13490	13490	13490	13490	20
642	20241024	102700	20721050	13490	13490	13490	13490	0
643	20241024	102600	20721050	13490	13490	13490	13490	0
644	20241024	102500	20721050	13490	13490	13490	13490	0
645	20241024	102400	20721050	13490	13490	13490	13490	0
646	20241024	102300	20721050	13490	13490	13490	13490	0
647	20241024	102200	20721050	13490	13490	13490	13490	0
648	20241024	102100	20721050	13490	13490	13490	13490	0
649	20241024	102000	20721050	13490	13490	13490	13490	0
650	20241024	101900	20721050	13490	13490	13490	13490	1
651	20241024	101800	20707560	13460	13460	13460	13460	0
652	20241024	101700	20707560	13460	13460	13460	13460	0
653	20241024	101600	20707560	13460	13460	13460	13460	0
654	20241024	101500	20707560	13460	13460	13460	13460	0
655	20241024	101400	20707560	13460	13470	13470	13460	120
656	20241024	101300	19092170	13470	13470	13470	13470	8
657	20241024	101200	18984410	13470	13470	13470	13470	0
658	20241024	101100	18984410	13470	13470	13470	13470	0
659	20241024	101000	18984410	13470	13470	13470	13470	0
660	20241024	100900	18984410	13470	13470	13470	13470	0
661	20241024	100800	18984410	13470	13470	13470	13470	0
662	20241024	100700	18984410	13470	13470	13470	13470	0
663	20241024	100600	18984410	13470	13470	13470	13470	0
664	20241024	100500	18984410	13470	13480	13480	13470	293
665	20241024	100400	15037680	13480	13480	13480	13480	0
666	20241024	100300	15037680	13480	13480	13480	13480	19
667	20241024	100200	14781560	13480	13480	13480	13480	0
668	20241024	100100	14781560	13480	13490	13490	13480	325
669	20241024	100000	10400410	13490	13490	13490	13490	20
670	20241024	095900	10130610	13490	13490	13490	13490	0
671	20241024	095800	10130610	13490	13490	13490	13490	0
672	20241024	095700	10130610	13490	13490	13490	13490	5
673	20241024	095600	10063160	13490	13490	13490	13490	0
674	20241024	095500	10063160	13490	13490	13490	13490	0
675	20241024	095400	10063160	13490	13490	13490	13490	0
676	20241024	095300	10063160	13490	13490	13490	13490	0
677	20241024	095200	10063160	13490	13490	13490	13490	0
678	20241024	095100	10063160	13490	13490	13490	13490	13
679	20241024	095000	9887790	13490	13490	13490	13490	0
680	20241024	094900	9887790	13490	13490	13490	13490	0
681	20241024	094800	9887790	13490	13490	13490	13490	10
682	20241024	094700	9752890	13490	13490	13490	13490	0
683	20241024	094600	9752890	13490	13490	13490	13490	0
684	20241024	094500	9752890	13490	13490	13490	13490	0
685	20241024	094400	9752890	13490	13490	13490	13490	0
686	20241024	094300	9752890	13490	13490	13490	13490	17
687	20241024	094200	9523560	13490	13490	13490	13490	10
688	20241024	094100	9388660	13480	13480	13480	13480	46
689	20241024	094000	8768580	13470	13480	13480	13470	3
690	20241024	093900	8728150	13480	13480	13480	13480	0
691	20241024	093800	8728150	13480	13480	13480	13480	1
692	20241024	093700	8714670	13480	13480	13480	13480	0
693	20241024	093600	8714670	13480	13480	13480	13480	50
694	20241024	093500	8040670	13480	13480	13480	13480	0
695	20241024	093400	8040670	13480	13480	13480	13480	1
696	20241024	093300	8027190	13480	13480	13480	13480	0
697	20241024	093200	8027190	13480	13480	13480	13480	0
698	20241024	093100	8027190	13480	13480	13480	13480	0
699	20241024	093000	8027190	13480	13480	13480	13480	1
700	20241024	092900	8013710	13490	13490	13490	13490	0
701	20241024	092800	8013710	13490	13490	13490	13490	0
702	20241024	092700	8013710	13490	13490	13490	13490	0
703	20241024	092600	8013710	13490	13490	13490	13490	5
704	20241024	092500	7946260	13490	13490	13490	13490	0
705	20241024	092400	7946260	13490	13490	13490	13490	0
706	20241024	092300	7946260	13490	13490	13490	13490	0
707	20241024	092200	7946260	13490	13490	13490	13490	11
708	20241024	092100	7797870	13480	13480	13480	13480	0
709	20241024	092000	7797870	13480	13490	13490	13480	300
710	20241024	091900	3753860	13500	13530	13530	13500	124
711	20241024	091800	2079800	13540	13540	13540	13540	0
712	20241024	091700	2079800	13540	13540	13540	13540	0
713	20241024	091600	2079800	13540	13560	13560	13540	37
714	20241024	091500	1578770	13560	13570	13570	13560	2
715	20241024	091400	1551640	13580	13580	13580	13580	10
716	20241024	091300	1415840	13580	13580	13580	13580	1
717	20241024	091200	1402260	13400	13400	13400	13400	0
718	20241024	091100	1402260	13400	13540	13540	13400	86
719	20241024	091000	245290	13550	13550	13550	13550	0
720	20241024	090900	245290	13550	13600	13600	13550	7
721	20241024	090800	150250	13650	13650	13650	13650	0
722	20241024	090700	150250	13650	13650	13650	13650	0
723	20241024	090600	150250	13650	13650	13650	13650	0
724	20241024	090500	150250	13650	13650	13650	13650	0
725	20241024	090400	150250	13650	13650	13650	13650	0
726	20241024	090300	150250	13650	13650	13650	13650	0
727	20241024	090200	150250	13650	13650	13650	13650	0
728	20241024	090100	150250	13650	13650	13650	13650	0
729	20241024	090000	150250	13650	13660	13660	13650	11