KissMeData/322310/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211700	405945900	16780	16780	16780	16780	243
3	20241021	211600	405945900	16780	16780	16780	16780	0
4	20241021	211500	405945900	16780	16780	16780	16780	0
5	20241021	211400	405945900	16780	16780	16780	16780	0
6	20241021	211300	405945900	16780	16780	16780	16780	0
7	20241021	211200	405945900	16780	16780	16780	16780	0
8	20241021	211100	405945900	16780	16780	16780	16780	0
9	20241021	211000	405945900	16780	16780	16780	16780	0
10	20241021	210900	405945900	16780	16780	16780	16780	0
11	20241021	210800	405945900	16780	16780	16780	16780	0
12	20241021	210700	405945900	16780	16780	16780	16780	0
13	20241021	210600	405945900	16780	16780	16780	16780	0
14	20241021	210500	405945900	16780	16780	16780	16780	0
15	20241021	210400	405945900	16780	16780	16780	16780	0
16	20241021	210300	405945900	16780	16780	16780	16780	0
17	20241021	210200	405945900	16780	16780	16780	16780	0
18	20241021	210100	405945900	16780	16780	16780	16780	0
19	20241021	210000	405945900	16780	16780	16780	16780	0
20	20241021	205900	405945900	16780	16780	16780	16780	0
21	20241021	205800	405945900	16780	16780	16780	16780	0
22	20241021	205700	405945900	16780	16780	16780	16780	0
23	20241021	205600	405945900	16780	16780	16780	16780	0
24	20241021	205500	405945900	16780	16780	16780	16780	0
25	20241021	205400	405945900	16780	16780	16780	16780	0
26	20241021	205300	405945900	16780	16780	16780	16780	0
27	20241021	205200	405945900	16780	16780	16780	16780	0
28	20241021	205100	405945900	16780	16780	16780	16780	0
29	20241021	205000	405945900	16780	16780	16780	16780	0
30	20241021	204900	405945900	16780	16780	16780	16780	0
31	20241021	204800	405945900	16780	16780	16780	16780	0
32	20241021	204700	405945900	16780	16780	16780	16780	243
33	20241021	204600	405945900	16780	16780	16780	16780	0
34	20241021	204500	405945900	16780	16780	16780	16780	0
35	20241021	204400	405945900	16780	16780	16780	16780	0
36	20241021	204300	405945900	16780	16780	16780	16780	0
37	20241021	204200	405945900	16780	16780	16780	16780	0
38	20241021	204100	405945900	16780	16780	16780	16780	0
39	20241021	204000	405945900	16780	16780	16780	16780	0
40	20241021	203900	405945900	16780	16780	16780	16780	0
41	20241021	203800	405945900	16780	16780	16780	16780	0
42	20241021	203700	405945900	16780	16780	16780	16780	0
43	20241021	203600	405945900	16780	16780	16780	16780	0
44	20241021	203500	405945900	16780	16780	16780	16780	0
45	20241021	203400	405945900	16780	16780	16780	16780	0
46	20241021	203300	405945900	16780	16780	16780	16780	0
47	20241021	203200	405945900	16780	16780	16780	16780	0
48	20241021	203100	405945900	16780	16780	16780	16780	0
49	20241021	203000	405945900	16780	16780	16780	16780	0
50	20241021	202900	405945900	16780	16780	16780	16780	0
51	20241021	202800	405945900	16780	16780	16780	16780	0
52	20241021	202700	405945900	16780	16780	16780	16780	0
53	20241021	202600	405945900	16780	16780	16780	16780	0
54	20241021	202500	405945900	16780	16780	16780	16780	0
55	20241021	202400	405945900	16780	16780	16780	16780	0
56	20241021	202300	405945900	16780	16780	16780	16780	0
57	20241021	202200	405945900	16780	16780	16780	16780	0
58	20241021	202100	405945900	16780	16780	16780	16780	0
59	20241021	202000	405945900	16780	16780	16780	16780	0
60	20241021	201900	405945900	16780	16780	16780	16780	0
61	20241021	201800	405945900	16780	16780	16780	16780	0
62	20241021	201700	405945900	16780	16780	16780	16780	243
63	20241021	201600	405945900	16780	16780	16780	16780	0
64	20241021	201500	405945900	16780	16780	16780	16780	0
65	20241021	201400	405945900	16780	16780	16780	16780	0
66	20241021	201300	405945900	16780	16780	16780	16780	0
67	20241021	201200	405945900	16780	16780	16780	16780	0
68	20241021	201100	405945900	16780	16780	16780	16780	0
69	20241021	201000	405945900	16780	16780	16780	16780	0
70	20241021	200900	405945900	16780	16780	16780	16780	0
71	20241021	200800	405945900	16780	16780	16780	16780	0
72	20241021	200700	405945900	16780	16780	16780	16780	0
73	20241021	200600	405945900	16780	16780	16780	16780	0
74	20241021	200500	405945900	16780	16780	16780	16780	0
75	20241021	200400	405945900	16780	16780	16780	16780	0
76	20241021	200300	405945900	16780	16780	16780	16780	0
77	20241021	200200	405945900	16780	16780	16780	16780	0
78	20241021	200100	405945900	16780	16780	16780	16780	0
79	20241021	200000	405945900	16780	16780	16780	16780	0
80	20241021	195900	405945900	16780	16780	16780	16780	0
81	20241021	195800	405945900	16780	16780	16780	16780	0
82	20241021	195700	405945900	16780	16780	16780	16780	0
83	20241021	195600	405945900	16780	16780	16780	16780	0
84	20241021	195500	405945900	16780	16780	16780	16780	0
85	20241021	195400	405945900	16780	16780	16780	16780	0
86	20241021	195300	405945900	16780	16780	16780	16780	0
87	20241021	195200	405945900	16780	16780	16780	16780	0
88	20241021	195100	405945900	16780	16780	16780	16780	0
89	20241021	195000	405945900	16780	16780	16780	16780	0
90	20241021	194900	405945900	16780	16780	16780	16780	0
91	20241021	194800	405945900	16780	16780	16780	16780	0
92	20241021	194700	405945900	16780	16780	16780	16780	243
93	20241021	194600	405945900	16780	16780	16780	16780	0
94	20241021	194500	405945900	16780	16780	16780	16780	0
95	20241021	194400	405945900	16780	16780	16780	16780	0
96	20241021	194300	405945900	16780	16780	16780	16780	0
97	20241021	194200	405945900	16780	16780	16780	16780	0
98	20241021	194100	405945900	16780	16780	16780	16780	0
99	20241021	194000	405945900	16780	16780	16780	16780	0
100	20241021	193900	405945900	16780	16780	16780	16780	0
101	20241021	193800	405945900	16780	16780	16780	16780	0
102	20241021	193700	405945900	16780	16780	16780	16780	0
103	20241021	193600	405945900	16780	16780	16780	16780	0
104	20241021	193500	405945900	16780	16780	16780	16780	0
105	20241021	193400	405945900	16780	16780	16780	16780	0
106	20241021	193300	405945900	16780	16780	16780	16780	0
107	20241021	193200	405945900	16780	16780	16780	16780	0
108	20241021	193100	405945900	16780	16780	16780	16780	0
109	20241021	193000	405945900	16780	16780	16780	16780	0
110	20241021	192900	405945900	16780	16780	16780	16780	0
111	20241021	192800	405945900	16780	16780	16780	16780	0
112	20241021	192700	405945900	16780	16780	16780	16780	0
113	20241021	192600	405945900	16780	16780	16780	16780	0
114	20241021	192500	405945900	16780	16780	16780	16780	0
115	20241021	192400	405945900	16780	16780	16780	16780	0
116	20241021	192300	405945900	16780	16780	16780	16780	0
117	20241021	192200	405945900	16780	16780	16780	16780	0
118	20241021	192100	405945900	16780	16780	16780	16780	0
119	20241021	192000	405945900	16780	16780	16780	16780	0
120	20241021	191900	405945900	16780	16780	16780	16780	0
121	20241021	191800	405945900	16780	16780	16780	16780	0
122	20241021	191700	405945900	16780	16780	16780	16780	243
123	20241021	191600	405945900	16780	16780	16780	16780	0
124	20241021	191500	405945900	16780	16780	16780	16780	0
125	20241021	191400	405945900	16780	16780	16780	16780	0
126	20241021	191300	405945900	16780	16780	16780	16780	0
127	20241021	191200	405945900	16780	16780	16780	16780	0
128	20241021	191100	405945900	16780	16780	16780	16780	0
129	20241021	191000	405945900	16780	16780	16780	16780	0
130	20241021	190900	405945900	16780	16780	16780	16780	0
131	20241021	190800	405945900	16780	16780	16780	16780	0
132	20241021	190700	405945900	16780	16780	16780	16780	0
133	20241021	190600	405945900	16780	16780	16780	16780	0
134	20241021	190500	405945900	16780	16780	16780	16780	0
135	20241021	190400	405945900	16780	16780	16780	16780	0
136	20241021	190300	405945900	16780	16780	16780	16780	0
137	20241021	190200	405945900	16780	16780	16780	16780	0
138	20241021	190100	405945900	16780	16780	16780	16780	0
139	20241021	190000	405945900	16780	16780	16780	16780	0
140	20241021	185900	405945900	16780	16780	16780	16780	0
141	20241021	185800	405945900	16780	16780	16780	16780	0
142	20241021	185700	405945900	16780	16780	16780	16780	0
143	20241021	185600	405945900	16780	16780	16780	16780	0
144	20241021	185500	405945900	16780	16780	16780	16780	0
145	20241021	185400	405945900	16780	16780	16780	16780	0
146	20241021	185300	405945900	16780	16780	16780	16780	0
147	20241021	185200	405945900	16780	16780	16780	16780	0
148	20241021	185100	405945900	16780	16780	16780	16780	0
149	20241021	185000	405945900	16780	16780	16780	16780	0
150	20241021	184900	405945900	16780	16780	16780	16780	0
151	20241021	184800	405945900	16780	16780	16780	16780	0
152	20241021	184700	405945900	16780	16780	16780	16780	243
153	20241021	184600	405945900	16780	16780	16780	16780	0
154	20241021	184500	405945900	16780	16780	16780	16780	0
155	20241021	184400	405945900	16780	16780	16780	16780	0
156	20241021	184300	405945900	16780	16780	16780	16780	0
157	20241021	184200	405945900	16780	16780	16780	16780	0
158	20241021	184100	405945900	16780	16780	16780	16780	0
159	20241021	184000	405945900	16780	16780	16780	16780	0
160	20241021	183900	405945900	16780	16780	16780	16780	0
161	20241021	183800	405945900	16780	16780	16780	16780	0
162	20241021	183700	405945900	16780	16780	16780	16780	0
163	20241021	183600	405945900	16780	16780	16780	16780	0
164	20241021	183500	405945900	16780	16780	16780	16780	0
165	20241021	183400	405945900	16780	16780	16780	16780	0
166	20241021	183300	405945900	16780	16780	16780	16780	0
167	20241021	183200	405945900	16780	16780	16780	16780	0
168	20241021	183100	405945900	16780	16780	16780	16780	0
169	20241021	183000	405945900	16780	16780	16780	16780	0
170	20241021	182900	405945900	16780	16780	16780	16780	0
171	20241021	182800	405945900	16780	16780	16780	16780	0
172	20241021	182700	405945900	16780	16780	16780	16780	0
173	20241021	182600	405945900	16780	16780	16780	16780	0
174	20241021	182500	405945900	16780	16780	16780	16780	0
175	20241021	182400	405945900	16780	16780	16780	16780	0
176	20241021	182300	405945900	16780	16780	16780	16780	0
177	20241021	182200	405945900	16780	16780	16780	16780	0
178	20241021	182100	405945900	16780	16780	16780	16780	0
179	20241021	182000	405945900	16780	16780	16780	16780	0
180	20241021	181900	405945900	16780	16780	16780	16780	0
181	20241021	181800	405945900	16780	16780	16780	16780	0
182	20241021	181700	405945900	16780	16780	16780	16780	243
183	20241021	181600	405945900	16780	16780	16780	16780	0
184	20241021	181500	405945900	16780	16780	16780	16780	0
185	20241021	181400	405945900	16780	16780	16780	16780	0
186	20241021	181300	405945900	16780	16780	16780	16780	0
187	20241021	181200	405945900	16780	16780	16780	16780	0
188	20241021	181100	405945900	16780	16780	16780	16780	0
189	20241021	181000	405945900	16780	16780	16780	16780	0
190	20241021	180900	405945900	16780	16780	16780	16780	0
191	20241021	180800	405945900	16780	16780	16780	16780	0
192	20241021	180700	405945900	16780	16780	16780	16780	0
193	20241021	180600	405945900	16780	16780	16780	16780	0
194	20241021	180500	405945900	16780	16780	16780	16780	0
195	20241021	180400	405945900	16780	16780	16780	16780	0
196	20241021	180300	405945900	16780	16780	16780	16780	0
197	20241021	180200	405945900	16780	16780	16780	16780	0
198	20241021	180100	405945900	16780	16780	16780	16780	0
199	20241021	180000	405945900	16780	16780	16780	16780	0
200	20241021	175900	405945900	16780	16780	16780	16780	0
201	20241021	175800	405945900	16780	16780	16780	16780	0
202	20241021	175700	405945900	16780	16780	16780	16780	0
203	20241021	175600	405945900	16780	16780	16780	16780	0
204	20241021	175500	405945900	16780	16780	16780	16780	0
205	20241021	175400	405945900	16780	16780	16780	16780	0
206	20241021	175300	405945900	16780	16780	16780	16780	0
207	20241021	175200	405945900	16780	16780	16780	16780	0
208	20241021	175100	405945900	16780	16780	16780	16780	0
209	20241021	175000	405945900	16780	16780	16780	16780	0
210	20241021	174900	405945900	16780	16780	16780	16780	0
211	20241021	174800	405945900	16780	16780	16780	16780	0
212	20241021	174700	405945900	16780	16780	16780	16780	243
213	20241021	174600	405945900	16780	16780	16780	16780	0
214	20241021	174500	405945900	16780	16780	16780	16780	0
215	20241021	174400	405945900	16780	16780	16780	16780	0
216	20241021	174300	405945900	16780	16780	16780	16780	0
217	20241021	174200	405945900	16780	16780	16780	16780	0
218	20241021	174100	405945900	16780	16780	16780	16780	0
219	20241021	174000	405945900	16780	16780	16780	16780	0
220	20241021	173900	405945900	16780	16780	16780	16780	0
221	20241021	173800	405945900	16780	16780	16780	16780	0
222	20241021	173700	405945900	16780	16780	16780	16780	0
223	20241021	173600	405945900	16780	16780	16780	16780	0
224	20241021	173500	405945900	16780	16780	16780	16780	0
225	20241021	173400	405945900	16780	16780	16780	16780	0
226	20241021	173300	405945900	16780	16780	16780	16780	0
227	20241021	173200	405945900	16780	16780	16780	16780	0
228	20241021	173100	405945900	16780	16780	16780	16780	0
229	20241021	173000	405945900	16780	16780	16780	16780	0
230	20241021	172900	405945900	16780	16780	16780	16780	0
231	20241021	172800	405945900	16780	16780	16780	16780	0
232	20241021	172700	405945900	16780	16780	16780	16780	0
233	20241021	172600	405945900	16780	16780	16780	16780	0
234	20241021	172500	405945900	16780	16780	16780	16780	0
235	20241021	172400	405945900	16780	16780	16780	16780	0
236	20241021	172300	405945900	16780	16780	16780	16780	0
237	20241021	172200	405945900	16780	16780	16780	16780	0
238	20241021	172100	405945900	16780	16780	16780	16780	0
239	20241021	172000	405945900	16780	16780	16780	16780	0
240	20241021	171900	405945900	16780	16780	16780	16780	0
241	20241021	171800	405945900	16780	16780	16780	16780	0
242	20241021	171700	405945900	16780	16780	16780	16780	243
243	20241021	171600	405945900	16780	16780	16780	16780	0
244	20241021	171500	405945900	16780	16780	16780	16780	0
245	20241021	171400	405945900	16780	16780	16780	16780	0
246	20241021	171300	405945900	16780	16780	16780	16780	0
247	20241021	171200	405945900	16780	16780	16780	16780	0
248	20241021	171100	405945900	16780	16780	16780	16780	0
249	20241021	171000	405945900	16780	16780	16780	16780	0
250	20241021	170900	405945900	16780	16780	16780	16780	0
251	20241021	170800	405945900	16780	16780	16780	16780	0
252	20241021	170700	405945900	16780	16780	16780	16780	0
253	20241021	170600	405945900	16780	16780	16780	16780	0
254	20241021	170500	405945900	16780	16780	16780	16780	0
255	20241021	170400	405945900	16780	16780	16780	16780	0
256	20241021	170300	405945900	16780	16780	16780	16780	0
257	20241021	170200	405945900	16780	16780	16780	16780	0
258	20241021	170100	405945900	16780	16780	16780	16780	0
259	20241021	170000	405945900	16780	16780	16780	16780	0
260	20241021	165900	405945900	16780	16780	16780	16780	0
261	20241021	165800	405945900	16780	16780	16780	16780	0
262	20241021	165700	405945900	16780	16780	16780	16780	0
263	20241021	165600	405945900	16780	16780	16780	16780	0
264	20241021	165500	405945900	16780	16780	16780	16780	0
265	20241021	165400	405945900	16780	16780	16780	16780	0
266	20241021	165300	405945900	16780	16780	16780	16780	0
267	20241021	165200	405945900	16780	16780	16780	16780	0
268	20241021	165100	405945900	16780	16780	16780	16780	0
269	20241021	165000	405945900	16780	16780	16780	16780	0
270	20241021	164900	405945900	16780	16780	16780	16780	0
271	20241021	164800	405945900	16780	16780	16780	16780	0
272	20241021	164700	405945900	16780	16780	16780	16780	243
273	20241021	164600	405945900	16780	16780	16780	16780	0
274	20241021	164500	405945900	16780	16780	16780	16780	0
275	20241021	164400	405945900	16780	16780	16780	16780	0
276	20241021	164300	405945900	16780	16780	16780	16780	0
277	20241021	164200	405945900	16780	16780	16780	16780	0
278	20241021	164100	405945900	16780	16780	16780	16780	0
279	20241021	164000	405945900	16780	16780	16780	16780	0
280	20241021	163900	405945900	16780	16780	16780	16780	0
281	20241021	163800	405945900	16780	16780	16780	16780	0
282	20241021	163700	405945900	16780	16780	16780	16780	0
283	20241021	163600	405945900	16780	16780	16780	16780	0
284	20241021	163500	405945900	16780	16780	16780	16780	0
285	20241021	163400	405945900	16780	16780	16780	16780	0
286	20241021	163300	405945900	16780	16780	16780	16780	0
287	20241021	163200	405945900	16780	16780	16780	16780	0
288	20241021	163100	405945900	16780	16780	16780	16780	0
289	20241021	163000	405945900	16780	16780	16780	16780	0
290	20241021	162900	405945900	16780	16780	16780	16780	0
291	20241021	162800	405945900	16780	16780	16780	16780	0
292	20241021	162700	405945900	16780	16780	16780	16780	0
293	20241021	162600	405945900	16780	16780	16780	16780	0
294	20241021	162500	405945900	16780	16780	16780	16780	0
295	20241021	162400	405945900	16780	16780	16780	16780	0
296	20241021	162300	405945900	16780	16780	16780	16780	0
297	20241021	162200	405945900	16780	16780	16780	16780	0
298	20241021	162100	405945900	16780	16780	16780	16780	0
299	20241021	162000	405945900	16780	16780	16780	16780	0
300	20241021	161900	405945900	16780	16780	16780	16780	0
301	20241021	161800	405945900	16780	16780	16780	16780	0
302	20241021	161700	405945900	16780	16780	16780	16780	243
303	20241021	161600	405945900	16780	16780	16780	16780	0
304	20241021	161500	405945900	16780	16780	16780	16780	0
305	20241021	161400	405945900	16780	16780	16780	16780	0
306	20241021	161300	405945900	16780	16780	16780	16780	0
307	20241021	161200	405945900	16780	16780	16780	16780	0
308	20241021	161100	405945900	16780	16780	16780	16780	0
309	20241021	161000	405945900	16780	16780	16780	16780	0
310	20241021	160900	405945900	16780	16780	16780	16780	0
311	20241021	160800	405945900	16780	16780	16780	16780	0
312	20241021	160700	405945900	16780	16780	16780	16780	0
313	20241021	160600	405945900	16780	16780	16780	16780	0
314	20241021	160500	405945900	16780	16780	16780	16780	0
315	20241021	160400	405945900	16780	16780	16780	16780	0
316	20241021	160300	405945900	16780	16780	16780	16780	0
317	20241021	160200	405945900	16780	16780	16780	16780	0
318	20241021	160100	405945900	16780	16780	16780	16780	0
319	20241021	160000	405945900	16780	16780	16780	16780	0
320	20241021	155900	405945900	16780	16780	16780	16780	0
321	20241021	155800	405945900	16780	16780	16780	16780	0
322	20241021	155700	405945900	16780	16780	16780	16780	0
323	20241021	155600	405945900	16780	16780	16780	16780	0
324	20241021	155500	405945900	16780	16780	16780	16780	0
325	20241021	155400	405945900	16780	16780	16780	16780	0
326	20241021	155300	405945900	16780	16780	16780	16780	0
327	20241021	155200	405945900	16780	16780	16780	16780	0
328	20241021	155100	405945900	16780	16780	16780	16780	0
329	20241021	155000	405945900	16780	16780	16780	16780	0
330	20241021	154900	405945900	16780	16780	16780	16780	0
331	20241021	154800	405945900	16780	16780	16780	16780	0
332	20241021	154700	405945900	16780	16780	16780	16780	243
333	20241021	154600	405945900	16780	16780	16780	16780	0
334	20241021	154500	405945900	16780	16780	16780	16780	0
335	20241021	154400	405945900	16780	16780	16780	16780	0
336	20241021	154300	405945900	16780	16780	16780	16780	0
337	20241021	154200	405945900	16780	16780	16780	16780	0
338	20241021	154100	405945900	16780	16780	16780	16780	0
339	20241021	154000	405945900	16780	16780	16780	16780	0
340	20241021	153900	405945900	16780	16780	16780	16780	0
341	20241021	153800	405945900	16780	16780	16780	16780	0
342	20241021	153700	405945900	16780	16780	16780	16780	0
343	20241021	153600	405945900	16780	16780	16780	16780	0
344	20241021	153500	405945900	16780	16780	16780	16780	0
345	20241021	153400	405945900	16780	16780	16780	16780	0
346	20241021	153300	405945900	16780	16780	16780	16780	0
347	20241021	153200	405945900	16780	16780	16780	16780	0
348	20241021	153100	405945900	16780	16780	16780	16780	0
349	20241021	153000	405945900	16780	16780	16780	16780	243
350	20241021	152900	401868360	16780	16780	16780	16780	0
351	20241021	152800	401868360	16780	16780	16780	16780	0
352	20241021	152700	401868360	16780	16780	16780	16780	0
353	20241021	152600	401868360	16780	16780	16780	16780	0
354	20241021	152500	401868360	16780	16780	16780	16780	0
355	20241021	152400	401868360	16780	16780	16780	16780	0
356	20241021	152300	401868360	16780	16780	16780	16780	0
357	20241021	152200	401868360	16780	16780	16780	16780	0
358	20241021	152100	401868360	16780	16780	16780	16780	0
359	20241021	152000	401868360	16780	16780	16780	16780	0
360	20241021	151900	401868360	16780	16780	16780	16750	87
361	20241021	151800	400410710	16760	16770	16770	16760	51
362	20241021	151700	399555690	16780	16780	16780	16780	0
363	20241021	151600	399555690	16780	16780	16780	16780	10
364	20241021	151500	399387890	16780	16770	16780	16770	31
365	20241021	151400	398868010	16770	16750	16770	16750	85
366	20241021	151300	397443500	16750	16760	16760	16750	2
367	20241021	151200	397409990	16740	16740	16740	16740	228
368	20241021	151100	393593270	16740	16740	16740	16740	0
369	20241021	151000	393593270	16740	16720	16740	16710	61
370	20241021	150900	392573150	16730	16730	16730	16730	1
371	20241021	150800	392556420	16730	16730	16730	16720	40
372	20241021	150700	391887520	16730	16730	16730	16730	2
373	20241021	150600	391854060	16740	16740	16740	16740	0
374	20241021	150500	391854060	16740	16740	16740	16740	1
375	20241021	150400	391837320	16690	16700	16710	16690	497
376	20241021	150300	383536740	16680	16700	16700	16680	105
377	20241021	150200	381785230	16700	16700	16700	16700	5
378	20241021	150100	381701730	16700	16680	16700	16670	315
379	20241021	150000	376446560	16680	16700	16700	16680	205
380	20241021	145900	373027040	16700	16710	16710	16700	37
381	20241021	145800	372408860	16700	16700	16700	16700	1
382	20241021	145700	372392160	16700	16700	16700	16690	299
383	20241021	145600	367400860	16710	16720	16720	16710	182
384	20241021	145500	364359020	16760	16760	16760	16760	25
385	20241021	145400	363940020	16720	16720	16720	16720	20
386	20241021	145300	363605620	16710	16710	16710	16710	0
387	20241021	145200	363605620	16710	16710	16710	16710	0
388	20241021	145100	363605620	16710	16720	16720	16710	4
389	20241021	145000	363538770	16720	16720	16720	16720	1
390	20241021	144900	363522050	16700	16700	16700	16700	105
391	20241021	144800	361768550	16700	16780	16780	16700	661
392	20241021	144700	350713970	16780	16780	16780	16780	41
393	20241021	144600	350025990	16780	16780	16780	16780	0
394	20241021	144500	350025990	16780	16780	16780	16780	0
395	20241021	144400	350025990	16780	16780	16780	16780	10
396	20241021	144300	349858190	16790	16790	16790	16790	1
397	20241021	144200	349841400	16790	16790	16790	16790	0
398	20241021	144100	349841400	16790	16790	16790	16790	0
399	20241021	144000	349841400	16790	16790	16790	16790	0
400	20241021	143900	349841400	16790	16790	16790	16790	0
401	20241021	143800	349841400	16790	16790	16790	16790	0
402	20241021	143700	349841400	16790	16790	16790	16790	0
403	20241021	143600	349841400	16790	16790	16790	16790	0
404	20241021	143500	349841400	16790	16790	16790	16790	104
405	20241021	143400	348095240	16790	16790	16790	16790	100
406	20241021	143300	346416240	16790	16790	16790	16790	1
407	20241021	143200	346399450	16790	16790	16790	16790	0
408	20241021	143100	346399450	16790	16790	16790	16790	12
409	20241021	143000	346197970	16800	16800	16800	16800	0
410	20241021	142900	346197970	16800	16800	16800	16780	813
411	20241021	142800	332541650	16800	16800	16800	16800	2
412	20241021	142700	332508050	16800	16800	16800	16800	0
413	20241021	142600	332508050	16800	16800	16800	16800	0
414	20241021	142500	332508050	16800	16800	16800	16800	0
415	20241021	142400	332508050	16800	16800	16800	16800	0
416	20241021	142300	332508050	16800	16800	16800	16800	0
417	20241021	142200	332508050	16800	16800	16800	16800	0
418	20241021	142100	332508050	16800	16850	16850	16790	8
419	20241021	142000	332373650	16790	16800	16800	16790	6
420	20241021	141900	332272880	16850	16800	16850	16800	155
421	20241021	141800	329667940	16800	16860	16860	16800	491
422	20241021	141700	321413550	16900	16900	16900	16900	0
423	20241021	141600	321413550	16900	16900	16900	16900	0
424	20241021	141500	321413550	16900	16900	16900	16900	14
425	20241021	141400	321176950	16900	16900	16900	16900	5
426	20241021	141300	321092450	16860	16860	16860	16860	0
427	20241021	141200	321092450	16860	16860	16860	16860	0
428	20241021	141100	321092450	16860	16920	16920	16860	32
429	20241021	141000	320551130	16920	16920	16920	16920	0
430	20241021	140900	320551130	16920	16920	16920	16920	1
431	20241021	140800	320534210	16870	16870	16870	16870	0
432	20241021	140700	320534210	16870	16870	16870	16870	0
433	20241021	140600	320534210	16870	16900	16900	16870	2
434	20241021	140500	320500440	16930	16830	16930	16830	351
435	20241021	140400	314593010	16930	16930	16930	16930	0
436	20241021	140300	314593010	16930	16930	16930	16830	503
437	20241021	140200	306127220	16930	16930	16930	16930	0
438	20241021	140100	306127220	16930	16930	16930	16930	0
439	20241021	140000	306127220	16930	16930	16930	16930	0
440	20241021	135900	306127220	16930	16930	16930	16930	0
441	20241021	135800	306127220	16930	16930	16930	16930	0
442	20241021	135700	306127220	16930	16930	16930	16930	0
443	20241021	135600	306127220	16930	16930	16930	16930	0
444	20241021	135500	306127220	16930	16930	16930	16930	0
445	20241021	135400	306127220	16930	16930	16930	16930	10
446	20241021	135300	305957920	16930	16930	16930	16930	0
447	20241021	135200	305957920	16930	16870	16930	16870	118
448	20241021	135100	303961150	16930	16930	16930	16930	0
449	20241021	135000	303961150	16930	16930	16930	16930	0
450	20241021	134900	303961150	16930	16930	16930	16930	1
451	20241021	134800	303944220	16810	16880	16880	16810	134
452	20241021	134700	301691330	16880	16880	16880	16880	1
453	20241021	134600	301674450	16880	16880	16880	16880	0
454	20241021	134500	301674450	16880	16880	16880	16880	0
455	20241021	134400	301674450	16880	16880	16880	16880	0
456	20241021	134300	301674450	16880	16810	16880	16800	66
457	20241021	134200	300565110	16880	16880	16880	16880	0
458	20241021	134100	300565110	16880	16880	16880	16880	1
459	20241021	134000	300548230	16800	16890	16890	16800	3998
460	20241021	133900	233353550	16930	16930	16930	16930	0
461	20241021	133800	233353550	16930	16930	16930	16930	0
462	20241021	133700	233353550	16930	16930	16930	16930	0
463	20241021	133600	233353550	16930	16930	16930	16930	0
464	20241021	133500	233353550	16930	16890	16930	16890	2
465	20241021	133400	233319730	16930	16930	16930	16930	0
466	20241021	133300	233319730	16930	16930	16930	16930	0
467	20241021	133200	233319730	16930	16930	16930	16930	0
468	20241021	133100	233319730	16930	16930	16930	16930	8
469	20241021	133000	233184290	16930	16930	16930	16930	1
470	20241021	132900	233167360	16900	16890	16900	16890	262
471	20241021	132800	228740560	16900	16930	16930	16900	338
472	20241021	132700	223026700	16940	16940	16940	16940	0
473	20241021	132600	223026700	16940	16940	16940	16940	4
474	20241021	132500	222958940	16990	16990	16990	16990	0
475	20241021	132400	222958940	16990	16990	16990	16990	0
476	20241021	132300	222958940	16990	16990	16990	16990	0
477	20241021	132200	222958940	16990	16990	16990	16990	1
478	20241021	132100	222941950	16930	16960	16960	16930	118
479	20241021	132000	220943460	16970	16970	16970	16970	0
480	20241021	131900	220943460	16970	16970	16970	16970	1
481	20241021	131800	220926490	16960	16960	16960	16960	0
482	20241021	131700	220926490	16960	16960	16960	16960	0
483	20241021	131600	220926490	16960	16960	16960	16960	4
484	20241021	131500	220858650	16960	16960	16960	16960	0
485	20241021	131400	220858650	16960	16960	16960	16960	10
486	20241021	131300	220689050	16960	16960	16960	16960	0
487	20241021	131200	220689050	16960	16960	16960	16960	0
488	20241021	131100	220689050	16960	16960	16960	16960	0
489	20241021	131000	220689050	16960	16960	16960	16960	10
490	20241021	130900	220519450	16960	16960	16960	16960	1
491	20241021	130800	220502490	16970	16970	16970	16970	0
492	20241021	130700	220502490	16970	16970	16970	16970	0
493	20241021	130600	220502490	16970	16970	16970	16970	0
494	20241021	130500	220502490	16970	16970	16970	16970	0
495	20241021	130400	220502490	16970	16970	16970	16970	0
496	20241021	130300	220502490	16970	16970	16970	16970	417
497	20241021	130200	213426000	16970	16970	16970	16970	303
498	20241021	130100	208284090	17000	17000	17000	17000	0
499	20241021	130000	208284090	17000	17000	17000	17000	0
500	20241021	125900	208284090	17000	17000	17000	17000	0
501	20241021	125800	208284090	17000	17000	17000	17000	0
502	20241021	125700	208284090	17000	17000	17000	17000	57
503	20241021	125600	207315090	17000	17000	17000	17000	83
504	20241021	125500	205904090	17000	17000	17000	17000	0
505	20241021	125400	205904090	17000	17000	17000	17000	0
506	20241021	125300	205904090	17000	17000	17000	17000	0
507	20241021	125200	205904090	17000	17000	17000	17000	1
508	20241021	125100	205887090	17000	17000	17000	17000	0
509	20241021	125000	205887090	17000	17000	17000	17000	0
510	20241021	124900	205887090	17000	17000	17000	17000	0
511	20241021	124800	205887090	17000	17000	17000	17000	0
512	20241021	124700	205887090	17000	17000	17000	17000	0
513	20241021	124600	205887090	17000	17000	17000	17000	1
514	20241021	124500	205870090	17000	17000	17000	17000	1
515	20241021	124400	205853090	17000	17000	17000	17000	0
516	20241021	124300	205853090	17000	16980	17000	16980	2
517	20241021	124200	205819110	17000	17000	17000	17000	0
518	20241021	124100	205819110	17000	17000	17000	17000	3
519	20241021	124000	205768110	17000	17000	17000	17000	0
520	20241021	123900	205768110	17000	16980	17000	16980	119
521	20241021	123800	203745290	16990	16990	16990	16990	0
522	20241021	123700	203745290	16990	16990	16990	16990	0
523	20241021	123600	203745290	16990	16990	16990	16990	0
524	20241021	123500	203745290	16990	16990	16990	16990	0
525	20241021	123400	203745290	16990	16990	16990	16990	0
526	20241021	123300	203745290	16990	16980	16990	16980	461
527	20241021	123200	195915900	16990	16990	16990	16990	0
528	20241021	123100	195915900	16990	16990	16990	16990	39
529	20241021	123000	195253290	16990	16990	16990	16990	0
530	20241021	122900	195253290	16990	16990	16990	16990	0
531	20241021	122800	195253290	16990	16990	16990	16990	0
532	20241021	122700	195253290	16990	16990	16990	16990	0
533	20241021	122600	195253290	16990	16990	16990	16990	0
534	20241021	122500	195253290	16990	16990	16990	16990	0
535	20241021	122400	195253290	16990	16990	16990	16990	0
536	20241021	122300	195253290	16990	16990	16990	16990	0
537	20241021	122200	195253290	16990	16990	16990	16990	100
538	20241021	122100	193554290	16990	16990	16990	16990	1
539	20241021	122000	193537300	16930	16930	16930	16930	0
540	20241021	121900	193537300	16930	16930	16930	16930	0
541	20241021	121800	193537300	16930	16930	16930	16930	0
542	20241021	121700	193537300	16930	16940	16940	16930	37
543	20241021	121600	192910840	16990	16990	16990	16990	0
544	20241021	121500	192910840	16990	16990	16990	16990	1
545	20241021	121400	192893850	16950	16950	16950	16950	0
546	20241021	121300	192893850	16950	16950	16950	16950	44
547	20241021	121200	192148050	16990	16990	16990	16990	0
548	20241021	121100	192148050	16990	16990	16990	16990	0
549	20241021	121000	192148050	16990	16990	16990	16990	0
550	20241021	120900	192148050	16990	16990	16990	16990	0
551	20241021	120800	192148050	16990	16990	16990	16990	0
552	20241021	120700	192148050	16990	16990	16990	16990	0
553	20241021	120600	192148050	16990	16990	16990	16990	0
554	20241021	120500	192148050	16990	16990	16990	16990	0
555	20241021	120400	192148050	16990	16990	16990	16990	0
556	20241021	120300	192148050	16990	16990	16990	16990	18
557	20241021	120200	191842230	16990	16990	16990	16990	0
558	20241021	120100	191842230	16990	16990	16990	16990	0
559	20241021	120000	191842230	16990	16990	16990	16990	0
560	20241021	115900	191842230	16990	16990	16990	16990	0
561	20241021	115800	191842230	16990	16990	16990	16990	0
562	20241021	115700	191842230	16990	16990	16990	16990	0
563	20241021	115600	191842230	16990	16990	16990	16990	0
564	20241021	115500	191842230	16990	16990	16990	16990	7
565	20241021	115400	191723300	16990	16990	16990	16990	1
566	20241021	115300	191706310	16950	16990	16990	16950	9
567	20241021	115200	191553700	16970	16970	16970	16970	3
568	20241021	115100	191502790	16990	16990	16990	16990	0
569	20241021	115000	191502790	16990	16990	16990	16990	0
570	20241021	114900	191502790	16990	16990	16990	16990	0
571	20241021	114800	191502790	16990	16990	16990	16990	0
572	20241021	114700	191502790	16990	16990	16990	16990	5
573	20241021	114600	191417840	16990	16990	16990	16990	29
574	20241021	114500	190925130	16990	16990	16990	16990	0
575	20241021	114400	190925130	16990	16990	16990	16990	0
576	20241021	114300	190925130	16990	16990	16990	16990	0
577	20241021	114200	190925130	16990	16990	16990	16990	1
578	20241021	114100	190908140	17000	17000	17000	17000	0
579	20241021	114000	190908140	17000	17000	17000	17000	0
580	20241021	113900	190908140	17000	17000	17000	17000	0
581	20241021	113800	190908140	17000	17000	17000	17000	0
582	20241021	113700	190908140	17000	17000	17000	17000	0
583	20241021	113600	190908140	17000	17000	17000	17000	0
584	20241021	113500	190908140	17000	17000	17000	17000	1
585	20241021	113400	190891140	17000	17000	17000	17000	0
586	20241021	113300	190891140	17000	17000	17000	17000	0
587	20241021	113200	190891140	17000	17000	17000	17000	10
588	20241021	113100	190721140	17000	17000	17000	17000	0
589	20241021	113000	190721140	17000	17000	17000	17000	10
590	20241021	112900	190551140	17010	17010	17010	17010	0
591	20241021	112800	190551140	17010	17010	17010	17010	11
592	20241021	112700	190364030	17000	16950	17000	16950	104
593	20241021	112600	188601030	16950	16950	16950	16950	1
594	20241021	112500	188584080	17000	16940	17000	16940	309
595	20241021	112400	183348180	16940	16940	16940	16940	0
596	20241021	112300	183348180	16940	16940	16940	16940	0
597	20241021	112200	183348180	16940	16940	16940	16940	1
598	20241021	112100	183331240	16940	16940	16940	16940	0
599	20241021	112000	183331240	16940	16950	16950	16940	12
600	20241021	111900	183127930	17000	17000	17000	17000	0
601	20241021	111800	183127930	17000	17000	17000	17000	0
602	20241021	111700	183127930	17000	17000	17000	17000	0
603	20241021	111600	183127930	17000	17000	17000	17000	0
604	20241021	111500	183127930	17000	17000	17000	17000	0
605	20241021	111400	183127930	17000	17000	17000	17000	1
606	20241021	111300	183110930	16960	16960	16960	16960	3
607	20241021	111200	183060050	16960	16960	16960	16960	4
608	20241021	111100	182992210	16970	16970	16970	16970	3
609	20241021	111000	182941300	16980	16980	16980	16980	1
610	20241021	110900	182924320	16980	16980	16980	16980	3
611	20241021	110800	182873380	17000	17000	17000	17000	0
612	20241021	110700	182873380	17000	17000	17000	17000	0
613	20241021	110600	182873380	17000	17000	17000	17000	1
614	20241021	110500	182856380	16990	16990	16990	16990	2
615	20241021	110400	182822400	16990	17000	17000	16990	362
616	20241021	110300	176668430	17000	17000	17000	17000	0
617	20241021	110200	176668430	17000	17050	17050	17000	90
618	20241021	110100	175137740	17100	17100	17100	17100	0
619	20241021	110000	175137740	17100	17100	17100	17100	0
620	20241021	105900	175137740	17100	17100	17100	17100	0
621	20241021	105800	175137740	17100	17070	17120	17070	13
622	20241021	105700	174915440	17050	17050	17050	17050	1
623	20241021	105600	174898390	17120	17120	17120	17120	0
624	20241021	105500	174898390	17120	17120	17120	17120	3
625	20241021	105400	174847030	17120	17060	17120	17030	409
626	20241021	105300	167876360	17050	17140	17160	17050	955
627	20241021	105200	151510080	17130	17130	17130	17130	52
628	20241021	105100	150619320	17130	17120	17130	17120	6
629	20241021	105000	150516560	17120	17070	17120	17070	583
630	20241021	104900	140538770	17060	17060	17060	17060	0
631	20241021	104800	140538770	17060	17050	17060	17050	70
632	20241021	104700	139344920	17040	17040	17040	17040	1
633	20241021	104600	139327880	17040	17040	17040	17040	9
634	20241021	104500	139174520	17040	17040	17040	17040	149
635	20241021	104400	136635560	17040	17040	17040	17040	0
636	20241021	104300	136635560	17040	17040	17040	17040	0
637	20241021	104200	136635560	17040	17030	17040	17030	34
638	20241021	104100	136056530	17030	17030	17030	17030	0
639	20241021	104000	136056530	17030	17030	17030	17030	0
640	20241021	103900	136056530	17030	17030	17030	17030	10
641	20241021	103800	135886230	17040	17040	17040	17040	0
642	20241021	103700	135886230	17040	17040	17040	17040	0
643	20241021	103600	135886230	17040	17040	17040	17040	100
644	20241021	103500	134182230	17040	17040	17040	17040	0
645	20241021	103400	134182230	17040	17040	17040	17040	0
646	20241021	103300	134182230	17040	17040	17040	17040	0
647	20241021	103200	134182230	17040	17040	17040	17040	0
648	20241021	103100	134182230	17040	16900	17040	16900	219
649	20241021	103000	130465950	16910	16910	16910	16910	100
650	20241021	102900	128774950	17020	17020	17020	17020	0
651	20241021	102800	128774950	17020	17020	17020	17020	0
652	20241021	102700	128774950	17020	17020	17020	17020	30
653	20241021	102600	128264350	17030	17030	17030	17030	5
654	20241021	102500	128179200	17030	17030	17030	17030	0
655	20241021	102400	128179200	17030	17030	17030	17030	10
656	20241021	102300	128008900	17030	17030	17030	17030	0
657	20241021	102200	128008900	17030	17030	17030	17030	1
658	20241021	102100	127991870	17000	17000	17000	17000	453
659	20241021	102000	120290870	17030	17030	17030	17030	0
660	20241021	101900	120290870	17030	17030	17030	17030	8
661	20241021	101800	120154630	17000	17030	17030	17000	498
662	20241021	101700	111673720	17030	17030	17030	17030	0
663	20241021	101600	111673720	17030	17030	17030	17030	112
664	20241021	101500	109766360	17030	17030	17030	17030	0
665	20241021	101400	109766360	17030	17030	17030	17030	0
666	20241021	101300	109766360	17030	17030	17030	17030	0
667	20241021	101200	109766360	17030	17030	17030	17030	0
668	20241021	101100	109766360	17030	16970	17030	16970	3
669	20241021	101000	109715340	16970	16910	16970	16910	2
670	20241021	100900	109681460	16970	16970	16970	16970	0
671	20241021	100800	109681460	16970	16900	16970	16900	21
672	20241021	100700	109325790	16900	16900	16900	16900	0
673	20241021	100600	109325790	16900	16850	16900	16850	39
674	20241021	100500	108668590	16850	16850	16850	16850	20
675	20241021	100400	108331590	16850	16850	16850	16790	113
676	20241021	100300	106429590	16850	16870	16870	16850	54
677	20241021	100200	105519340	16900	16900	16900	16900	0
678	20241021	100100	105519340	16900	16900	16900	16900	1
679	20241021	100000	105502440	16910	16930	16930	16910	77
680	20241021	095900	104199100	17020	17020	17020	17020	8
681	20241021	095800	104062940	17040	17040	17040	17040	0
682	20241021	095700	104062940	17040	17040	17040	17040	0
683	20241021	095600	104062940	17040	17040	17040	17040	5
684	20241021	095500	103977740	17040	17040	17040	17040	0
685	20241021	095400	103977740	17040	17040	17040	17040	0
686	20241021	095300	103977740	17040	17040	17040	17040	0
687	20241021	095200	103977740	17040	16990	17040	16990	2
688	20241021	095100	103943710	17070	17070	17070	17070	0
689	20241021	095000	103943710	17070	17070	17070	17070	0
690	20241021	094900	103943710	17070	17070	17070	17070	0
691	20241021	094800	103943710	17070	17070	17070	17070	0
692	20241021	094700	103943710	17070	17070	17070	17070	1
693	20241021	094600	103926640	17070	17070	17070	17070	11
694	20241021	094500	103738870	17070	17070	17070	17070	3
695	20241021	094400	103687660	16940	16940	16940	16940	10
696	20241021	094300	103518260	16930	16930	16930	16930	0
697	20241021	094200	103518260	16930	16930	16930	16930	8
698	20241021	094100	103382820	16930	16900	16930	16900	20
699	20241021	094000	103044670	16870	16830	16870	16830	927
700	20241021	093900	87434760	16830	16830	16830	16830	0
701	20241021	093800	87434760	16830	16830	16830	16830	0
702	20241021	093700	87434760	16830	16740	16830	16740	1158
703	20241021	093600	67975770	16740	16730	16740	16730	198
704	20241021	093500	64661900	16710	16700	16710	16700	681
705	20241021	093400	53284120	16660	16680	16680	16660	90
706	20241021	093300	51784090	16680	16710	16710	16680	128
707	20241021	093200	49647390	16710	16710	16710	16690	353
708	20241021	093100	43755080	16710	16710	16710	16710	1
709	20241021	093000	43738370	16710	16710	16710	16710	0
710	20241021	092900	43738370	16710	16710	16710	16710	0
711	20241021	092800	43738370	16710	16710	16710	16700	453
712	20241021	092700	36171060	16710	16740	16740	16710	204
713	20241021	092600	32758660	16740	16740	16740	16740	61
714	20241021	092500	31737520	16810	16810	16810	16810	1
715	20241021	092400	31720710	16740	16790	16790	16740	3
716	20241021	092300	31670440	16790	16790	16790	16790	2
717	20241021	092200	31636860	16790	16830	16830	16790	76
718	20241021	092100	30359840	16840	16840	16840	16840	1
719	20241021	092000	30343000	16790	16790	16790	16790	31
720	20241021	091900	29822510	16850	16850	16850	16850	0
721	20241021	091800	29822510	16850	16850	16850	16850	79
722	20241021	091700	28491360	16840	16840	16840	16840	5
723	20241021	091600	28407160	16850	16750	16850	16750	491
724	20241021	091500	20179110	16750	16750	16750	16750	10
725	20241021	091400	20011610	16750	16750	16750	16750	0
726	20241021	091300	20011610	16750	16730	16750	16700	57
727	20241021	091200	19058940	16760	16760	16760	16760	3
728	20241021	091100	19008660	16760	16760	16760	16760	0
729	20241021	091000	19008660	16760	16760	16760	16760	1
730	20241021	090900	18991900	16760	16760	16760	16760	1
731	20241021	090800	18975140	16700	16700	16700	16700	169
732	20241021	090700	16152840	16700	16700	16700	16700	1
733	20241021	090600	16136140	16690	16750	16750	16690	229
734	20241021	090500	12301390	16750	16800	16800	16750	137
735	20241021	090400	10001000	16850	16810	16850	16810	55
736	20241021	090300	9074410	16850	16860	16860	16850	18
737	20241021	090200	8771050	16860	16920	16920	16860	82
738	20241021	090100	7384890	16920	16900	16920	16850	155
739	20241021	090000	4765800	16900	16900	16900	16900	282