KissMeData/136540/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202400	124272620	12410	12410	12410	12410	589
3	20241021	202300	124272620	12410	12410	12410	12410	0
4	20241021	202200	124272620	12410	12410	12410	12410	0
5	20241021	202100	124272620	12410	12410	12410	12410	0
6	20241021	202000	124272620	12410	12410	12410	12410	0
7	20241021	201900	124272620	12410	12410	12410	12410	0
8	20241021	201800	124272620	12410	12410	12410	12410	0
9	20241021	201700	124272620	12410	12410	12410	12410	0
10	20241021	201600	124272620	12410	12410	12410	12410	0
11	20241021	201500	124272620	12410	12410	12410	12410	0
12	20241021	201400	124272620	12410	12410	12410	12410	0
13	20241021	201300	124272620	12410	12410	12410	12410	0
14	20241021	201200	124272620	12410	12410	12410	12410	0
15	20241021	201100	124272620	12410	12410	12410	12410	0
16	20241021	201000	124272620	12410	12410	12410	12410	0
17	20241021	200900	124272620	12410	12410	12410	12410	0
18	20241021	200800	124272620	12410	12410	12410	12410	0
19	20241021	200700	124272620	12410	12410	12410	12410	0
20	20241021	200600	124272620	12410	12410	12410	12410	0
21	20241021	200500	124272620	12410	12410	12410	12410	0
22	20241021	200400	124272620	12410	12410	12410	12410	0
23	20241021	200300	124272620	12410	12410	12410	12410	0
24	20241021	200200	124272620	12410	12410	12410	12410	0
25	20241021	200100	124272620	12410	12410	12410	12410	0
26	20241021	200000	124272620	12410	12410	12410	12410	0
27	20241021	195900	124272620	12410	12410	12410	12410	0
28	20241021	195800	124272620	12410	12410	12410	12410	0
29	20241021	195700	124272620	12410	12410	12410	12410	0
30	20241021	195600	124272620	12410	12410	12410	12410	0
31	20241021	195500	124272620	12410	12410	12410	12410	0
32	20241021	195400	124272620	12410	12410	12410	12410	589
33	20241021	195300	124272620	12410	12410	12410	12410	0
34	20241021	195200	124272620	12410	12410	12410	12410	0
35	20241021	195100	124272620	12410	12410	12410	12410	0
36	20241021	195000	124272620	12410	12410	12410	12410	0
37	20241021	194900	124272620	12410	12410	12410	12410	0
38	20241021	194800	124272620	12410	12410	12410	12410	0
39	20241021	194700	124272620	12410	12410	12410	12410	0
40	20241021	194600	124272620	12410	12410	12410	12410	0
41	20241021	194500	124272620	12410	12410	12410	12410	0
42	20241021	194400	124272620	12410	12410	12410	12410	0
43	20241021	194300	124272620	12410	12410	12410	12410	0
44	20241021	194200	124272620	12410	12410	12410	12410	0
45	20241021	194100	124272620	12410	12410	12410	12410	0
46	20241021	194000	124272620	12410	12410	12410	12410	0
47	20241021	193900	124272620	12410	12410	12410	12410	0
48	20241021	193800	124272620	12410	12410	12410	12410	0
49	20241021	193700	124272620	12410	12410	12410	12410	0
50	20241021	193600	124272620	12410	12410	12410	12410	0
51	20241021	193500	124272620	12410	12410	12410	12410	0
52	20241021	193400	124272620	12410	12410	12410	12410	0
53	20241021	193300	124272620	12410	12410	12410	12410	0
54	20241021	193200	124272620	12410	12410	12410	12410	0
55	20241021	193100	124272620	12410	12410	12410	12410	0
56	20241021	193000	124272620	12410	12410	12410	12410	0
57	20241021	192900	124272620	12410	12410	12410	12410	0
58	20241021	192800	124272620	12410	12410	12410	12410	0
59	20241021	192700	124272620	12410	12410	12410	12410	0
60	20241021	192600	124272620	12410	12410	12410	12410	0
61	20241021	192500	124272620	12410	12410	12410	12410	0
62	20241021	192400	124272620	12410	12410	12410	12410	589
63	20241021	192300	124272620	12410	12410	12410	12410	0
64	20241021	192200	124272620	12410	12410	12410	12410	0
65	20241021	192100	124272620	12410	12410	12410	12410	0
66	20241021	192000	124272620	12410	12410	12410	12410	0
67	20241021	191900	124272620	12410	12410	12410	12410	0
68	20241021	191800	124272620	12410	12410	12410	12410	0
69	20241021	191700	124272620	12410	12410	12410	12410	0
70	20241021	191600	124272620	12410	12410	12410	12410	0
71	20241021	191500	124272620	12410	12410	12410	12410	0
72	20241021	191400	124272620	12410	12410	12410	12410	0
73	20241021	191300	124272620	12410	12410	12410	12410	0
74	20241021	191200	124272620	12410	12410	12410	12410	0
75	20241021	191100	124272620	12410	12410	12410	12410	0
76	20241021	191000	124272620	12410	12410	12410	12410	0
77	20241021	190900	124272620	12410	12410	12410	12410	0
78	20241021	190800	124272620	12410	12410	12410	12410	0
79	20241021	190700	124272620	12410	12410	12410	12410	0
80	20241021	190600	124272620	12410	12410	12410	12410	0
81	20241021	190500	124272620	12410	12410	12410	12410	0
82	20241021	190400	124272620	12410	12410	12410	12410	0
83	20241021	190300	124272620	12410	12410	12410	12410	0
84	20241021	190200	124272620	12410	12410	12410	12410	0
85	20241021	190100	124272620	12410	12410	12410	12410	0
86	20241021	190000	124272620	12410	12410	12410	12410	0
87	20241021	185900	124272620	12410	12410	12410	12410	0
88	20241021	185800	124272620	12410	12410	12410	12410	0
89	20241021	185700	124272620	12410	12410	12410	12410	0
90	20241021	185600	124272620	12410	12410	12410	12410	0
91	20241021	185500	124272620	12410	12410	12410	12410	0
92	20241021	185400	124272620	12410	12410	12410	12410	589
93	20241021	185300	124272620	12410	12410	12410	12410	0
94	20241021	185200	124272620	12410	12410	12410	12410	0
95	20241021	185100	124272620	12410	12410	12410	12410	0
96	20241021	185000	124272620	12410	12410	12410	12410	0
97	20241021	184900	124272620	12410	12410	12410	12410	0
98	20241021	184800	124272620	12410	12410	12410	12410	0
99	20241021	184700	124272620	12410	12410	12410	12410	0
100	20241021	184600	124272620	12410	12410	12410	12410	0
101	20241021	184500	124272620	12410	12410	12410	12410	0
102	20241021	184400	124272620	12410	12410	12410	12410	0
103	20241021	184300	124272620	12410	12410	12410	12410	0
104	20241021	184200	124272620	12410	12410	12410	12410	0
105	20241021	184100	124272620	12410	12410	12410	12410	0
106	20241021	184000	124272620	12410	12410	12410	12410	0
107	20241021	183900	124272620	12410	12410	12410	12410	0
108	20241021	183800	124272620	12410	12410	12410	12410	0
109	20241021	183700	124272620	12410	12410	12410	12410	0
110	20241021	183600	124272620	12410	12410	12410	12410	0
111	20241021	183500	124272620	12410	12410	12410	12410	0
112	20241021	183400	124272620	12410	12410	12410	12410	0
113	20241021	183300	124272620	12410	12410	12410	12410	0
114	20241021	183200	124272620	12410	12410	12410	12410	0
115	20241021	183100	124272620	12410	12410	12410	12410	0
116	20241021	183000	124272620	12410	12410	12410	12410	0
117	20241021	182900	124272620	12410	12410	12410	12410	0
118	20241021	182800	124272620	12410	12410	12410	12410	0
119	20241021	182700	124272620	12410	12410	12410	12410	0
120	20241021	182600	124272620	12410	12410	12410	12410	0
121	20241021	182500	124272620	12410	12410	12410	12410	0
122	20241021	182400	124272620	12410	12410	12410	12410	589
123	20241021	182300	124272620	12410	12410	12410	12410	0
124	20241021	182200	124272620	12410	12410	12410	12410	0
125	20241021	182100	124272620	12410	12410	12410	12410	0
126	20241021	182000	124272620	12410	12410	12410	12410	0
127	20241021	181900	124272620	12410	12410	12410	12410	0
128	20241021	181800	124272620	12410	12410	12410	12410	0
129	20241021	181700	124272620	12410	12410	12410	12410	0
130	20241021	181600	124272620	12410	12410	12410	12410	0
131	20241021	181500	124272620	12410	12410	12410	12410	0
132	20241021	181400	124272620	12410	12410	12410	12410	0
133	20241021	181300	124272620	12410	12410	12410	12410	0
134	20241021	181200	124272620	12410	12410	12410	12410	0
135	20241021	181100	124272620	12410	12410	12410	12410	0
136	20241021	181000	124272620	12410	12410	12410	12410	0
137	20241021	180900	124272620	12410	12410	12410	12410	0
138	20241021	180800	124272620	12410	12410	12410	12410	0
139	20241021	180700	124272620	12410	12410	12410	12410	0
140	20241021	180600	124272620	12410	12410	12410	12410	0
141	20241021	180500	124272620	12410	12410	12410	12410	0
142	20241021	180400	124272620	12410	12410	12410	12410	0
143	20241021	180300	124272620	12410	12410	12410	12410	0
144	20241021	180200	124272620	12410	12410	12410	12410	0
145	20241021	180100	124272620	12410	12410	12410	12410	0
146	20241021	180000	124272620	12410	12410	12410	12410	0
147	20241021	175900	124272620	12410	12410	12410	12410	0
148	20241021	175800	124272620	12410	12410	12410	12410	0
149	20241021	175700	124272620	12410	12410	12410	12410	0
150	20241021	175600	124272620	12410	12410	12410	12410	0
151	20241021	175500	124272620	12410	12410	12410	12410	0
152	20241021	175400	124272620	12410	12410	12410	12410	589
153	20241021	175300	124272620	12410	12410	12410	12410	0
154	20241021	175200	124272620	12410	12410	12410	12410	0
155	20241021	175100	124272620	12410	12410	12410	12410	0
156	20241021	175000	124272620	12410	12410	12410	12410	0
157	20241021	174900	124272620	12410	12410	12410	12410	0
158	20241021	174800	124272620	12410	12410	12410	12410	0
159	20241021	174700	124272620	12410	12410	12410	12410	0
160	20241021	174600	124272620	12410	12410	12410	12410	0
161	20241021	174500	124272620	12410	12410	12410	12410	0
162	20241021	174400	124272620	12410	12410	12410	12410	0
163	20241021	174300	124272620	12410	12410	12410	12410	0
164	20241021	174200	124272620	12410	12410	12410	12410	0
165	20241021	174100	124272620	12410	12410	12410	12410	0
166	20241021	174000	124272620	12410	12410	12410	12410	0
167	20241021	173900	124272620	12410	12410	12410	12410	0
168	20241021	173800	124272620	12410	12410	12410	12410	0
169	20241021	173700	124272620	12410	12410	12410	12410	0
170	20241021	173600	124272620	12410	12410	12410	12410	0
171	20241021	173500	124272620	12410	12410	12410	12410	0
172	20241021	173400	124272620	12410	12410	12410	12410	0
173	20241021	173300	124272620	12410	12410	12410	12410	0
174	20241021	173200	124272620	12410	12410	12410	12410	0
175	20241021	173100	124272620	12410	12410	12410	12410	0
176	20241021	173000	124272620	12410	12410	12410	12410	0
177	20241021	172900	124272620	12410	12410	12410	12410	0
178	20241021	172800	124272620	12410	12410	12410	12410	0
179	20241021	172700	124272620	12410	12410	12410	12410	0
180	20241021	172600	124272620	12410	12410	12410	12410	0
181	20241021	172500	124272620	12410	12410	12410	12410	0
182	20241021	172400	124272620	12410	12410	12410	12410	589
183	20241021	172300	124272620	12410	12410	12410	12410	0
184	20241021	172200	124272620	12410	12410	12410	12410	0
185	20241021	172100	124272620	12410	12410	12410	12410	0
186	20241021	172000	124272620	12410	12410	12410	12410	0
187	20241021	171900	124272620	12410	12410	12410	12410	0
188	20241021	171800	124272620	12410	12410	12410	12410	0
189	20241021	171700	124272620	12410	12410	12410	12410	0
190	20241021	171600	124272620	12410	12410	12410	12410	0
191	20241021	171500	124272620	12410	12410	12410	12410	0
192	20241021	171400	124272620	12410	12410	12410	12410	0
193	20241021	171300	124272620	12410	12410	12410	12410	0
194	20241021	171200	124272620	12410	12410	12410	12410	0
195	20241021	171100	124272620	12410	12410	12410	12410	0
196	20241021	171000	124272620	12410	12410	12410	12410	0
197	20241021	170900	124272620	12410	12410	12410	12410	0
198	20241021	170800	124272620	12410	12410	12410	12410	0
199	20241021	170700	124272620	12410	12410	12410	12410	0
200	20241021	170600	124272620	12410	12410	12410	12410	0
201	20241021	170500	124272620	12410	12410	12410	12410	0
202	20241021	170400	124272620	12410	12410	12410	12410	0
203	20241021	170300	124272620	12410	12410	12410	12410	0
204	20241021	170200	124272620	12410	12410	12410	12410	0
205	20241021	170100	124272620	12410	12410	12410	12410	0
206	20241021	170000	124272620	12410	12410	12410	12410	0
207	20241021	165900	124272620	12410	12410	12410	12410	0
208	20241021	165800	124272620	12410	12410	12410	12410	0
209	20241021	165700	124272620	12410	12410	12410	12410	0
210	20241021	165600	124272620	12410	12410	12410	12410	0
211	20241021	165500	124272620	12410	12410	12410	12410	0
212	20241021	165400	124272620	12410	12410	12410	12410	589
213	20241021	165300	124272620	12410	12410	12410	12410	0
214	20241021	165200	124272620	12410	12410	12410	12410	0
215	20241021	165100	124272620	12410	12410	12410	12410	0
216	20241021	165000	124272620	12410	12410	12410	12410	0
217	20241021	164900	124272620	12410	12410	12410	12410	0
218	20241021	164800	124272620	12410	12410	12410	12410	0
219	20241021	164700	124272620	12410	12410	12410	12410	0
220	20241021	164600	124272620	12410	12410	12410	12410	0
221	20241021	164500	124272620	12410	12410	12410	12410	0
222	20241021	164400	124272620	12410	12410	12410	12410	0
223	20241021	164300	124272620	12410	12410	12410	12410	0
224	20241021	164200	124272620	12410	12410	12410	12410	0
225	20241021	164100	124272620	12410	12410	12410	12410	0
226	20241021	164000	124272620	12410	12410	12410	12410	0
227	20241021	163900	124272620	12410	12410	12410	12410	0
228	20241021	163800	124272620	12410	12410	12410	12410	0
229	20241021	163700	124272620	12410	12410	12410	12410	0
230	20241021	163600	124272620	12410	12410	12410	12410	0
231	20241021	163500	124272620	12410	12410	12410	12410	0
232	20241021	163400	124272620	12410	12410	12410	12410	0
233	20241021	163300	124272620	12410	12410	12410	12410	0
234	20241021	163200	124272620	12410	12410	12410	12410	0
235	20241021	163100	124272620	12410	12410	12410	12410	0
236	20241021	163000	124272620	12410	12410	12410	12410	0
237	20241021	162900	124272620	12410	12410	12410	12410	0
238	20241021	162800	124272620	12410	12410	12410	12410	0
239	20241021	162700	124272620	12410	12410	12410	12410	0
240	20241021	162600	124272620	12410	12410	12410	12410	0
241	20241021	162500	124272620	12410	12410	12410	12410	0
242	20241021	162400	124272620	12410	12410	12410	12410	589
243	20241021	162300	124272620	12410	12410	12410	12410	0
244	20241021	162200	124272620	12410	12410	12410	12410	0
245	20241021	162100	124272620	12410	12410	12410	12410	0
246	20241021	162000	124272620	12410	12410	12410	12410	0
247	20241021	161900	124272620	12410	12410	12410	12410	0
248	20241021	161800	124272620	12410	12410	12410	12410	0
249	20241021	161700	124272620	12410	12410	12410	12410	0
250	20241021	161600	124272620	12410	12410	12410	12410	0
251	20241021	161500	124272620	12410	12410	12410	12410	0
252	20241021	161400	124272620	12410	12410	12410	12410	0
253	20241021	161300	124272620	12410	12410	12410	12410	0
254	20241021	161200	124272620	12410	12410	12410	12410	0
255	20241021	161100	124272620	12410	12410	12410	12410	0
256	20241021	161000	124272620	12410	12410	12410	12410	0
257	20241021	160900	124272620	12410	12410	12410	12410	0
258	20241021	160800	124272620	12410	12410	12410	12410	0
259	20241021	160700	124272620	12410	12410	12410	12410	0
260	20241021	160600	124272620	12410	12410	12410	12410	0
261	20241021	160500	124272620	12410	12410	12410	12410	0
262	20241021	160400	124272620	12410	12410	12410	12410	0
263	20241021	160300	124272620	12410	12410	12410	12410	0
264	20241021	160200	124272620	12410	12410	12410	12410	0
265	20241021	160100	124272620	12410	12410	12410	12410	0
266	20241021	160000	124272620	12410	12410	12410	12410	0
267	20241021	155900	124272620	12410	12410	12410	12410	0
268	20241021	155800	124272620	12410	12410	12410	12410	0
269	20241021	155700	124272620	12410	12410	12410	12410	0
270	20241021	155600	124272620	12410	12410	12410	12410	0
271	20241021	155500	124272620	12410	12410	12410	12410	0
272	20241021	155400	124272620	12410	12410	12410	12410	589
273	20241021	155300	124272620	12410	12410	12410	12410	0
274	20241021	155200	124272620	12410	12410	12410	12410	0
275	20241021	155100	124272620	12410	12410	12410	12410	0
276	20241021	155000	124272620	12410	12410	12410	12410	0
277	20241021	154900	124272620	12410	12410	12410	12410	0
278	20241021	154800	124272620	12410	12410	12410	12410	0
279	20241021	154700	124272620	12410	12410	12410	12410	0
280	20241021	154600	124272620	12410	12410	12410	12410	0
281	20241021	154500	124272620	12410	12410	12410	12410	0
282	20241021	154400	124272620	12410	12410	12410	12410	0
283	20241021	154300	124272620	12410	12410	12410	12410	0
284	20241021	154200	124272620	12410	12410	12410	12410	0
285	20241021	154100	124272620	12410	12410	12410	12410	0
286	20241021	154000	124272620	12410	12410	12410	12410	0
287	20241021	153900	124272620	12410	12410	12410	12410	0
288	20241021	153800	124272620	12410	12410	12410	12410	0
289	20241021	153700	124272620	12410	12410	12410	12410	0
290	20241021	153600	124272620	12410	12410	12410	12410	0
291	20241021	153500	124272620	12410	12410	12410	12410	0
292	20241021	153400	124272620	12410	12410	12410	12410	0
293	20241021	153300	124272620	12410	12410	12410	12410	0
294	20241021	153200	124272620	12410	12410	12410	12410	0
295	20241021	153100	124272620	12410	12410	12410	12410	0
296	20241021	153000	124272620	12410	12410	12410	12410	589
297	20241021	152900	116963130	12410	12410	12410	12410	0
298	20241021	152800	116963130	12410	12410	12410	12410	0
299	20241021	152700	116963130	12410	12410	12410	12410	0
300	20241021	152600	116963130	12410	12410	12410	12410	0
301	20241021	152500	116963130	12410	12410	12410	12410	0
302	20241021	152400	116963130	12410	12410	12410	12410	0
303	20241021	152300	116963130	12410	12410	12410	12410	0
304	20241021	152200	116963130	12410	12410	12410	12410	0
305	20241021	152100	116963130	12410	12410	12410	12410	0
306	20241021	152000	116963130	12410	12410	12410	12410	0
307	20241021	151900	116963130	12410	12410	12410	12410	0
308	20241021	151800	116963130	12410	12410	12410	12410	3
309	20241021	151700	116925900	12410	12410	12410	12410	0
310	20241021	151600	116925900	12410	12410	12410	12410	3
311	20241021	151500	116888670	12410	12410	12410	12410	2
312	20241021	151400	116863850	12410	12410	12410	12410	0
313	20241021	151300	116863850	12410	12410	12410	12410	0
314	20241021	151200	116863850	12410	12410	12410	12410	4
315	20241021	151100	116814210	12410	12410	12410	12410	0
316	20241021	151000	116814210	12410	12410	12410	12410	0
317	20241021	150900	116814210	12410	12410	12410	12410	300
318	20241021	150800	113091210	12420	12420	12420	12420	0
319	20241021	150700	113091210	12420	12420	12420	12420	0
320	20241021	150600	113091210	12420	12420	12420	12420	18
321	20241021	150500	112867650	12420	12420	12420	12420	0
322	20241021	150400	112867650	12420	12420	12420	12420	2
323	20241021	150300	112842810	12410	12410	12410	12410	0
324	20241021	150200	112842810	12410	12410	12410	12410	0
325	20241021	150100	112842810	12410	12410	12410	12410	0
326	20241021	150000	112842810	12410	12410	12410	12410	0
327	20241021	145900	112842810	12410	12410	12410	12410	1
328	20241021	145800	112830400	12430	12430	12430	12430	0
329	20241021	145700	112830400	12430	12430	12430	12430	0
330	20241021	145600	112830400	12430	12430	12430	12430	0
331	20241021	145500	112830400	12430	12430	12430	12430	1
332	20241021	145400	112817970	12410	12410	12410	12410	0
333	20241021	145300	112817970	12410	12410	12410	12410	2
334	20241021	145200	112793150	12410	12410	12410	12410	0
335	20241021	145100	112793150	12410	12410	12410	12410	0
336	20241021	145000	112793150	12410	12410	12410	12410	0
337	20241021	144900	112793150	12410	12410	12410	12410	10
338	20241021	144800	112669050	12430	12430	12430	12430	0
339	20241021	144700	112669050	12430	12430	12430	12430	0
340	20241021	144600	112669050	12430	12410	12430	12410	2674
341	20241021	144500	79484670	12400	12400	12400	12400	205
342	20241021	144400	76942670	12400	12400	12400	12400	0
343	20241021	144300	76942670	12400	12400	12400	12400	0
344	20241021	144200	76942670	12400	12400	12400	12400	0
345	20241021	144100	76942670	12400	12400	12400	12400	0
346	20241021	144000	76942670	12400	12400	12400	12400	0
347	20241021	143900	76942670	12400	12400	12400	12400	0
348	20241021	143800	76942670	12400	12400	12400	12400	0
349	20241021	143700	76942670	12400	12400	12400	12400	4
350	20241021	143600	76893070	12410	12410	12410	12410	0
351	20241021	143500	76893070	12410	12410	12410	12410	40
352	20241021	143400	76396670	12410	12410	12410	12410	2
353	20241021	143300	76371850	12400	12400	12400	12400	45
354	20241021	143200	75813850	12400	12390	12400	12390	1250
355	20241021	143100	60320310	12380	12380	12380	12380	4
356	20241021	143000	60270790	12380	12380	12380	12380	0
357	20241021	142900	60270790	12380	12380	12380	12380	0
358	20241021	142800	60270790	12380	12380	12380	12380	0
359	20241021	142700	60270790	12380	12380	12380	12380	0
360	20241021	142600	60270790	12380	12380	12380	12380	0
361	20241021	142500	60270790	12380	12380	12380	12380	0
362	20241021	142400	60270790	12380	12380	12380	12380	0
363	20241021	142300	60270790	12380	12380	12380	12380	0
364	20241021	142200	60270790	12380	12380	12380	12380	0
365	20241021	142100	60270790	12380	12380	12380	12380	0
366	20241021	142000	60270790	12380	12380	12380	12380	0
367	20241021	141900	60270790	12380	12380	12380	12380	0
368	20241021	141800	60270790	12380	12380	12380	12380	0
369	20241021	141700	60270790	12380	12380	12380	12380	0
370	20241021	141600	60270790	12380	12380	12380	12380	9
371	20241021	141500	60159370	12380	12380	12380	12380	0
372	20241021	141400	60159370	12380	12380	12380	12380	0
373	20241021	141300	60159370	12380	12380	12380	12380	0
374	20241021	141200	60159370	12380	12380	12380	12380	0
375	20241021	141100	60159370	12380	12380	12380	12380	0
376	20241021	141000	60159370	12380	12380	12380	12380	0
377	20241021	140900	60159370	12380	12380	12380	12380	0
378	20241021	140800	60159370	12380	12380	12380	12380	0
379	20241021	140700	60159370	12380	12380	12380	12380	0
380	20241021	140600	60159370	12380	12380	12380	12380	0
381	20241021	140500	60159370	12380	12380	12380	12380	0
382	20241021	140400	60159370	12380	12380	12380	12380	0
383	20241021	140300	60159370	12380	12380	12380	12380	17
384	20241021	140200	59948910	12390	12390	12390	12390	0
385	20241021	140100	59948910	12390	12390	12390	12390	35
386	20241021	140000	59515260	12390	12390	12390	12390	0
387	20241021	135900	59515260	12390	12390	12390	12390	0
388	20241021	135800	59515260	12390	12390	12390	12390	0
389	20241021	135700	59515260	12390	12390	12390	12390	0
390	20241021	135600	59515260	12390	12390	12390	12390	1
391	20241021	135500	59502870	12380	12380	12380	12380	0
392	20241021	135400	59502870	12380	12380	12380	12380	0
393	20241021	135300	59502870	12380	12380	12380	12380	0
394	20241021	135200	59502870	12380	12380	12380	12380	0
395	20241021	135100	59502870	12380	12380	12380	12380	0
396	20241021	135000	59502870	12380	12380	12380	12380	0
397	20241021	134900	59502870	12380	12380	12380	12380	0
398	20241021	134800	59502870	12380	12380	12380	12380	60
399	20241021	134700	58760070	12390	12390	12390	12390	16
400	20241021	134600	58561830	12390	12390	12390	12390	0
401	20241021	134500	58561830	12390	12390	12390	12390	0
402	20241021	134400	58561830	12390	12390	12390	12390	0
403	20241021	134300	58561830	12390	12390	12390	12390	0
404	20241021	134200	58561830	12390	12390	12390	12390	0
405	20241021	134100	58561830	12390	12390	12390	12390	0
406	20241021	134000	58561830	12390	12390	12390	12390	0
407	20241021	133900	58561830	12390	12390	12390	12390	0
408	20241021	133800	58561830	12390	12390	12390	12390	0
409	20241021	133700	58561830	12390	12390	12390	12390	10
410	20241021	133600	58437930	12380	12390	12390	12380	313
411	20241021	133500	54559950	12390	12380	12390	12380	220
412	20241021	133400	51836250	12380	12380	12380	12380	0
413	20241021	133300	51836250	12380	12380	12380	12380	0
414	20241021	133200	51836250	12380	12380	12380	12380	0
415	20241021	133100	51836250	12380	12380	12380	12380	0
416	20241021	133000	51836250	12380	12380	12380	12380	0
417	20241021	132900	51836250	12380	12380	12380	12380	0
418	20241021	132800	51836250	12380	12380	12380	12380	0
419	20241021	132700	51836250	12380	12380	12380	12380	0
420	20241021	132600	51836250	12380	12380	12380	12380	0
421	20241021	132500	51836250	12380	12380	12380	12380	1
422	20241021	132400	51823870	12350	12370	12370	12350	888
423	20241021	132300	40848930	12370	12370	12370	12370	0
424	20241021	132200	40848930	12370	12370	12370	12370	10
425	20241021	132100	40725230	12350	12350	12350	12350	316
426	20241021	132000	36822630	12350	12350	12350	12350	0
427	20241021	131900	36822630	12350	12350	12350	12350	1
428	20241021	131800	36810280	12340	12340	12340	12340	0
429	20241021	131700	36810280	12340	12340	12340	12340	10
430	20241021	131600	36686880	12340	12340	12340	12340	0
431	20241021	131500	36686880	12340	12340	12340	12340	0
432	20241021	131400	36686880	12340	12340	12340	12340	60
433	20241021	131300	35946480	12350	12350	12350	12350	2
434	20241021	131200	35921780	12350	12350	12350	12350	0
435	20241021	131100	35921780	12350	12350	12350	12350	0
436	20241021	131000	35921780	12350	12350	12350	12350	0
437	20241021	130900	35921780	12350	12350	12350	12350	120
438	20241021	130800	34439780	12350	12350	12350	12350	6
439	20241021	130700	34365680	12350	12350	12350	12350	0
440	20241021	130600	34365680	12350	12350	12350	12350	0
441	20241021	130500	34365680	12350	12350	12350	12350	1
442	20241021	130400	34353330	12350	12350	12350	12350	0
443	20241021	130300	34353330	12350	12350	12350	12350	82
444	20241021	130200	33340630	12370	12370	12370	12370	10
445	20241021	130100	33216930	12370	12370	12370	12370	0
446	20241021	130000	33216930	12370	12370	12370	12370	0
447	20241021	125900	33216930	12370	12370	12370	12370	0
448	20241021	125800	33216930	12370	12370	12370	12370	0
449	20241021	125700	33216930	12370	12370	12370	12370	0
450	20241021	125600	33216930	12370	12370	12370	12370	0
451	20241021	125500	33216930	12370	12370	12370	12370	0
452	20241021	125400	33216930	12370	12370	12370	12370	0
453	20241021	125300	33216930	12370	12370	12370	12370	0
454	20241021	125200	33216930	12370	12370	12370	12370	0
455	20241021	125100	33216930	12370	12370	12370	12370	1
456	20241021	125000	33204560	12350	12350	12350	12350	0
457	20241021	124900	33204560	12350	12350	12350	12350	0
458	20241021	124800	33204560	12350	12360	12360	12350	14
459	20241021	124700	33031590	12370	12370	12370	12370	3
460	20241021	124600	32994480	12370	12370	12370	12370	0
461	20241021	124500	32994480	12370	12370	12370	12370	0
462	20241021	124400	32994480	12370	12370	12370	12370	0
463	20241021	124300	32994480	12370	12370	12370	12370	0
464	20241021	124200	32994480	12370	12370	12370	12370	0
465	20241021	124100	32994480	12370	12370	12370	12370	0
466	20241021	124000	32994480	12370	12370	12370	12370	0
467	20241021	123900	32994480	12370	12370	12370	12370	2
468	20241021	123800	32969740	12370	12370	12370	12370	0
469	20241021	123700	32969740	12370	12370	12370	12370	0
470	20241021	123600	32969740	12370	12370	12370	12370	0
471	20241021	123500	32969740	12370	12370	12370	12370	161
472	20241021	123400	30978170	12350	12350	12350	12350	11
473	20241021	123300	30842320	12350	12350	12350	12350	0
474	20241021	123200	30842320	12350	12350	12350	12350	0
475	20241021	123100	30842320	12350	12350	12350	12350	0
476	20241021	123000	30842320	12350	12350	12350	12350	1
477	20241021	122900	30829970	12350	12350	12350	12350	0
478	20241021	122800	30829970	12350	12350	12350	12350	0
479	20241021	122700	30829970	12350	12350	12350	12350	0
480	20241021	122600	30829970	12350	12350	12350	12350	0
481	20241021	122500	30829970	12350	12350	12350	12350	0
482	20241021	122400	30829970	12350	12350	12350	12350	0
483	20241021	122300	30829970	12350	12350	12350	12350	0
484	20241021	122200	30829970	12350	12350	12350	12350	9
485	20241021	122100	30718820	12360	12360	12360	12360	48
486	20241021	122000	30125540	12340	12350	12350	12340	159
487	20241021	121900	28162930	12350	12350	12350	12350	0
488	20241021	121800	28162930	12350	12350	12350	12350	145
489	20241021	121700	26372180	12350	12350	12350	12350	0
490	20241021	121600	26372180	12350	12350	12350	12350	1
491	20241021	121500	26359830	12350	12350	12350	12340	3
492	20241021	121400	26322790	12350	12350	12350	12350	82
493	20241021	121300	25310090	12360	12360	12360	12360	0
494	20241021	121200	25310090	12360	12360	12360	12360	0
495	20241021	121100	25310090	12360	12360	12360	12360	0
496	20241021	121000	25310090	12360	12360	12360	12360	0
497	20241021	120900	25310090	12360	12360	12360	12360	0
498	20241021	120800	25310090	12360	12360	12360	12360	0
499	20241021	120700	25310090	12360	12360	12360	12360	0
500	20241021	120600	25310090	12360	12360	12360	12360	0
501	20241021	120500	25310090	12360	12360	12360	12360	0
502	20241021	120400	25310090	12360	12360	12360	12360	0
503	20241021	120300	25310090	12360	12360	12360	12360	0
504	20241021	120200	25310090	12360	12360	12360	12360	0
505	20241021	120100	25310090	12360	12360	12360	12360	0
506	20241021	120000	25310090	12360	12360	12360	12360	0
507	20241021	115900	25310090	12360	12360	12360	12360	0
508	20241021	115800	25310090	12360	12360	12360	12360	0
509	20241021	115700	25310090	12360	12360	12360	12360	1
510	20241021	115600	25297730	12350	12350	12350	12350	0
511	20241021	115500	25297730	12350	12350	12350	12350	0
512	20241021	115400	25297730	12350	12350	12350	12350	0
513	20241021	115300	25297730	12350	12350	12350	12350	0
514	20241021	115200	25297730	12350	12350	12350	12350	0
515	20241021	115100	25297730	12350	12350	12350	12350	0
516	20241021	115000	25297730	12350	12350	12350	12350	0
517	20241021	114900	25297730	12350	12350	12350	12350	0
518	20241021	114800	25297730	12350	12350	12350	12350	0
519	20241021	114700	25297730	12350	12350	12350	12350	0
520	20241021	114600	25297730	12350	12350	12350	12350	4
521	20241021	114500	25248330	12360	12360	12360	12360	0
522	20241021	114400	25248330	12360	12360	12360	12360	0
523	20241021	114300	25248330	12360	12360	12360	12360	0
524	20241021	114200	25248330	12360	12360	12360	12360	0
525	20241021	114100	25248330	12360	12360	12360	12360	0
526	20241021	114000	25248330	12360	12360	12360	12360	0
527	20241021	113900	25248330	12360	12360	12360	12360	0
528	20241021	113800	25248330	12360	12360	12360	12360	0
529	20241021	113700	25248330	12360	12360	12360	12360	0
530	20241021	113600	25248330	12360	12360	12360	12360	0
531	20241021	113500	25248330	12360	12360	12360	12360	0
532	20241021	113400	25248330	12360	12360	12360	12360	0
533	20241021	113300	25248330	12360	12360	12360	12360	0
534	20241021	113200	25248330	12360	12360	12360	12360	0
535	20241021	113100	25248330	12360	12360	12360	12360	0
536	20241021	113000	25248330	12360	12360	12360	12360	0
537	20241021	112900	25248330	12360	12360	12360	12360	10
538	20241021	112800	25124730	12360	12360	12360	12360	5
539	20241021	112700	25062930	12360	12360	12360	12360	0
540	20241021	112600	25062930	12360	12360	12360	12360	0
541	20241021	112500	25062930	12360	12360	12360	12360	0
542	20241021	112400	25062930	12360	12360	12360	12360	100
543	20241021	112300	23826930	12340	12340	12340	12340	0
544	20241021	112200	23826930	12340	12340	12340	12340	0
545	20241021	112100	23826930	12340	12340	12340	12340	0
546	20241021	112000	23826930	12340	12340	12340	12340	0
547	20241021	111900	23826930	12340	12340	12340	12340	0
548	20241021	111800	23826930	12340	12340	12340	12340	0
549	20241021	111700	23826930	12340	12340	12340	12340	0
550	20241021	111600	23826930	12340	12340	12340	12340	87
551	20241021	111500	22753350	12350	12350	12350	12350	0
552	20241021	111400	22753350	12350	12350	12350	12350	0
553	20241021	111300	22753350	12350	12350	12350	12350	0
554	20241021	111200	22753350	12350	12350	12350	12350	0
555	20241021	111100	22753350	12350	12350	12350	12350	0
556	20241021	111000	22753350	12350	12350	12350	12350	203
557	20241021	110900	20246300	12360	12360	12360	12360	0
558	20241021	110800	20246300	12360	12360	12360	12360	2
559	20241021	110700	20221580	12360	12360	12360	12360	0
560	20241021	110600	20221580	12360	12360	12360	12360	0
561	20241021	110500	20221580	12360	12360	12360	12360	0
562	20241021	110400	20221580	12360	12360	12360	12360	0
563	20241021	110300	20221580	12360	12360	12360	12360	0
564	20241021	110200	20221580	12360	12360	12360	12360	0
565	20241021	110100	20221580	12360	12360	12360	12360	0
566	20241021	110000	20221580	12360	12360	12360	12360	0
567	20241021	105900	20221580	12360	12360	12360	12360	0
568	20241021	105800	20221580	12360	12360	12360	12360	11
569	20241021	105700	20085620	12350	12350	12350	12350	0
570	20241021	105600	20085620	12350	12350	12350	12350	0
571	20241021	105500	20085620	12350	12350	12350	12350	0
572	20241021	105400	20085620	12350	12350	12350	12350	0
573	20241021	105300	20085620	12350	12350	12350	12350	0
574	20241021	105200	20085620	12350	12350	12350	12350	0
575	20241021	105100	20085620	12350	12350	12350	12350	0
576	20241021	105000	20085620	12350	12350	12350	12350	0
577	20241021	104900	20085620	12350	12350	12350	12350	0
578	20241021	104800	20085620	12350	12350	12350	12350	20
579	20241021	104700	19838620	12350	12350	12350	12350	0
580	20241021	104600	19838620	12350	12350	12350	12350	0
581	20241021	104500	19838620	12350	12370	12370	12350	251
582	20241021	104400	16737530	12370	12370	12370	12370	9
583	20241021	104300	16626200	12370	12370	12370	12370	0
584	20241021	104200	16626200	12370	12370	12370	12370	0
585	20241021	104100	16626200	12370	12370	12370	12370	0
586	20241021	104000	16626200	12370	12370	12370	12370	0
587	20241021	103900	16626200	12370	12370	12370	12370	0
588	20241021	103800	16626200	12370	12370	12370	12370	6
589	20241021	103700	16551980	12370	12370	12370	12370	0
590	20241021	103600	16551980	12370	12370	12370	12370	0
591	20241021	103500	16551980	12370	12370	12370	12370	10
592	20241021	103400	16428280	12380	12380	12380	12380	0
593	20241021	103300	16428280	12380	12390	12390	12380	14
594	20241021	103200	16254920	12380	12380	12380	12380	1
595	20241021	103100	16242540	12400	12400	12400	12400	0
596	20241021	103000	16242540	12400	12400	12400	12400	0
597	20241021	102900	16242540	12400	12400	12400	12400	0
598	20241021	102800	16242540	12400	12400	12400	12400	0
599	20241021	102700	16242540	12400	12400	12400	12400	0
600	20241021	102600	16242540	12400	12400	12400	12400	0
601	20241021	102500	16242540	12400	12400	12400	12400	0
602	20241021	102400	16242540	12400	12400	12400	12400	0
603	20241021	102300	16242540	12400	12400	12400	12400	1
604	20241021	102200	16230140	12370	12370	12370	12370	0
605	20241021	102100	16230140	12370	12370	12370	12370	0
606	20241021	102000	16230140	12370	12370	12370	12370	0
607	20241021	101900	16230140	12370	12370	12370	12370	0
608	20241021	101800	16230140	12370	12370	12370	12370	9
609	20241021	101700	16118810	12370	12370	12370	12370	13
610	20241021	101600	15958000	12380	12380	12380	12380	0
611	20241021	101500	15958000	12380	12380	12380	12380	0
612	20241021	101400	15958000	12380	12380	12380	12380	0
613	20241021	101300	15958000	12380	12380	12380	12380	2
614	20241021	101200	15933240	12420	12420	12420	12420	0
615	20241021	101100	15933240	12420	12420	12420	12420	0
616	20241021	101000	15933240	12420	12420	12420	12420	0
617	20241021	100900	15933240	12420	12420	12420	12420	0
618	20241021	100800	15933240	12420	12420	12420	12420	0
619	20241021	100700	15933240	12420	12420	12420	12420	0
620	20241021	100600	15933240	12420	12420	12420	12420	0
621	20241021	100500	15933240	12420	12390	12420	12390	4
622	20241021	100400	15883650	12390	12390	12390	12390	0
623	20241021	100300	15883650	12390	12430	12430	12390	8
624	20241021	100200	15784490	12400	12400	12400	12400	0
625	20241021	100100	15784490	12400	12400	12400	12400	0
626	20241021	100000	15784490	12400	12400	12400	12400	0
627	20241021	095900	15784490	12400	12400	12400	12400	0
628	20241021	095800	15784490	12400	12400	12400	12400	0
629	20241021	095700	15784490	12400	12400	12400	12400	250
630	20241021	095600	12684490	12440	12440	12440	12440	0
631	20241021	095500	12684490	12440	12440	12440	12440	0
632	20241021	095400	12684490	12440	12440	12440	12440	0
633	20241021	095300	12684490	12440	12440	12440	12440	0
634	20241021	095200	12684490	12440	12440	12440	12440	0
635	20241021	095100	12684490	12440	12440	12440	12440	0
636	20241021	095000	12684490	12440	12440	12440	12440	0
637	20241021	094900	12684490	12440	12440	12440	12440	0
638	20241021	094800	12684490	12440	12440	12440	12440	0
639	20241021	094700	12684490	12440	12440	12440	12440	0
640	20241021	094600	12684490	12440	12440	12440	12440	2
641	20241021	094500	12659610	12450	12450	12450	12450	1
642	20241021	094400	12647160	12450	12450	12450	12450	0
643	20241021	094300	12647160	12450	12450	12450	12450	1
644	20241021	094200	12634710	12450	12450	12450	12450	0
645	20241021	094100	12634710	12450	12440	12450	12440	31
646	20241021	094000	12249060	12440	12440	12440	12440	70
647	20241021	093900	11378260	12440	12440	12440	12440	0
648	20241021	093800	11378260	12440	12440	12440	12440	0
649	20241021	093700	11378260	12440	12440	12440	12440	0
650	20241021	093600	11378260	12440	12440	12440	12440	0
651	20241021	093500	11378260	12440	12440	12440	12440	0
652	20241021	093400	11378260	12440	12440	12440	12440	1
653	20241021	093300	11365820	12450	12430	12450	12390	68
654	20241021	093200	10523000	12390	12390	12390	12390	39
655	20241021	093100	10039790	12390	12390	12390	12390	0
656	20241021	093000	10039790	12390	12380	12390	12380	10
657	20241021	092900	9915980	12360	12360	12360	12360	0
658	20241021	092800	9915980	12360	12360	12360	12360	0
659	20241021	092700	9915980	12360	12360	12360	12360	11
660	20241021	092600	9780020	12380	12380	12380	12380	2
661	20241021	092500	9755260	12380	12380	12380	12380	0
662	20241021	092400	9755260	12380	12380	12380	12380	0
663	20241021	092300	9755260	12380	12380	12380	12380	0
664	20241021	092200	9755260	12380	12380	12380	12380	0
665	20241021	092100	9755260	12380	12380	12380	12380	0
666	20241021	092000	9755260	12380	12380	12380	12380	0
667	20241021	091900	9755260	12380	12380	12380	12380	0
668	20241021	091800	9755260	12380	12380	12380	12380	0
669	20241021	091700	9755260	12380	12380	12380	12380	0
670	20241021	091600	9755260	12380	12380	12380	12380	0
671	20241021	091500	9755260	12380	12380	12380	12380	0
672	20241021	091400	9755260	12380	12380	12380	12380	2
673	20241021	091300	9730500	12380	12380	12380	12380	0
674	20241021	091200	9730500	12380	12380	12380	12380	0
675	20241021	091100	9730500	12380	12380	12380	12380	0
676	20241021	091000	9730500	12380	12370	12380	12370	100
677	20241021	090900	8493490	12380	12380	12380	12380	15
678	20241021	090800	8307790	12390	12390	12390	12390	0
679	20241021	090700	8307790	12390	12390	12390	12390	2
680	20241021	090600	8283010	12390	12390	12390	12390	0
681	20241021	090500	8283010	12390	12390	12390	12370	83
682	20241021	090400	7255510	12390	12390	12390	12390	1
683	20241021	090300	7243120	12390	12390	12390	12390	1
684	20241021	090200	7230730	12380	12380	12380	12380	0
685	20241021	090100	7230730	12380	12380	12380	12380	500
686	20241021	090000	1040730	12380	12390	12390	12380	84