KissMeData/047560/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193100	1029908440	12970	12970	12970	12970	625
3	20241021	193000	1029908440	12970	12970	12970	12970	0
4	20241021	192900	1029908440	12970	12970	12970	12970	0
5	20241021	192800	1029908440	12970	12970	12970	12970	0
6	20241021	192700	1029908440	12970	12970	12970	12970	0
7	20241021	192600	1029908440	12970	12970	12970	12970	0
8	20241021	192500	1029908440	12970	12970	12970	12970	0
9	20241021	192400	1029908440	12970	12970	12970	12970	0
10	20241021	192300	1029908440	12970	12970	12970	12970	0
11	20241021	192200	1029908440	12970	12970	12970	12970	0
12	20241021	192100	1029908440	12970	12970	12970	12970	0
13	20241021	192000	1029908440	12970	12970	12970	12970	0
14	20241021	191900	1029908440	12970	12970	12970	12970	0
15	20241021	191800	1029908440	12970	12970	12970	12970	0
16	20241021	191700	1029908440	12970	12970	12970	12970	0
17	20241021	191600	1029908440	12970	12970	12970	12970	0
18	20241021	191500	1029908440	12970	12970	12970	12970	0
19	20241021	191400	1029908440	12970	12970	12970	12970	0
20	20241021	191300	1029908440	12970	12970	12970	12970	0
21	20241021	191200	1029908440	12970	12970	12970	12970	0
22	20241021	191100	1029908440	12970	12970	12970	12970	0
23	20241021	191000	1029908440	12970	12970	12970	12970	0
24	20241021	190900	1029908440	12970	12970	12970	12970	0
25	20241021	190800	1029908440	12970	12970	12970	12970	0
26	20241021	190700	1029908440	12970	12970	12970	12970	0
27	20241021	190600	1029908440	12970	12970	12970	12970	0
28	20241021	190500	1029908440	12970	12970	12970	12970	0
29	20241021	190400	1029908440	12970	12970	12970	12970	0
30	20241021	190300	1029908440	12970	12970	12970	12970	0
31	20241021	190200	1029908440	12970	12970	12970	12970	0
32	20241021	190100	1029908440	12970	12970	12970	12970	625
33	20241021	190000	1029908440	12970	12970	12970	12970	0
34	20241021	185900	1029908440	12970	12970	12970	12970	0
35	20241021	185800	1029908440	12970	12970	12970	12970	0
36	20241021	185700	1029908440	12970	12970	12970	12970	0
37	20241021	185600	1029908440	12970	12970	12970	12970	0
38	20241021	185500	1029908440	12970	12970	12970	12970	0
39	20241021	185400	1029908440	12970	12970	12970	12970	0
40	20241021	185300	1029908440	12970	12970	12970	12970	0
41	20241021	185200	1029908440	12970	12970	12970	12970	0
42	20241021	185100	1029908440	12970	12970	12970	12970	0
43	20241021	185000	1029908440	12970	12970	12970	12970	0
44	20241021	184900	1029908440	12970	12970	12970	12970	0
45	20241021	184800	1029908440	12970	12970	12970	12970	0
46	20241021	184700	1029908440	12970	12970	12970	12970	0
47	20241021	184600	1029908440	12970	12970	12970	12970	0
48	20241021	184500	1029908440	12970	12970	12970	12970	0
49	20241021	184400	1029908440	12970	12970	12970	12970	0
50	20241021	184300	1029908440	12970	12970	12970	12970	0
51	20241021	184200	1029908440	12970	12970	12970	12970	0
52	20241021	184100	1029908440	12970	12970	12970	12970	0
53	20241021	184000	1029908440	12970	12970	12970	12970	0
54	20241021	183900	1029908440	12970	12970	12970	12970	0
55	20241021	183800	1029908440	12970	12970	12970	12970	0
56	20241021	183700	1029908440	12970	12970	12970	12970	0
57	20241021	183600	1029908440	12970	12970	12970	12970	0
58	20241021	183500	1029908440	12970	12970	12970	12970	0
59	20241021	183400	1029908440	12970	12970	12970	12970	0
60	20241021	183300	1029908440	12970	12970	12970	12970	0
61	20241021	183200	1029908440	12970	12970	12970	12970	0
62	20241021	183100	1029908440	12970	12970	12970	12970	625
63	20241021	183000	1029908440	12970	12970	12970	12970	0
64	20241021	182900	1029908440	12970	12970	12970	12970	0
65	20241021	182800	1029908440	12970	12970	12970	12970	0
66	20241021	182700	1029908440	12970	12970	12970	12970	0
67	20241021	182600	1029908440	12970	12970	12970	12970	0
68	20241021	182500	1029908440	12970	12970	12970	12970	0
69	20241021	182400	1029908440	12970	12970	12970	12970	0
70	20241021	182300	1029908440	12970	12970	12970	12970	0
71	20241021	182200	1029908440	12970	12970	12970	12970	0
72	20241021	182100	1029908440	12970	12970	12970	12970	0
73	20241021	182000	1029908440	12970	12970	12970	12970	0
74	20241021	181900	1029908440	12970	12970	12970	12970	0
75	20241021	181800	1029908440	12970	12970	12970	12970	0
76	20241021	181700	1029908440	12970	12970	12970	12970	0
77	20241021	181600	1029908440	12970	12970	12970	12970	0
78	20241021	181500	1029908440	12970	12970	12970	12970	0
79	20241021	181400	1029908440	12970	12970	12970	12970	0
80	20241021	181300	1029908440	12970	12970	12970	12970	0
81	20241021	181200	1029908440	12970	12970	12970	12970	0
82	20241021	181100	1029908440	12970	12970	12970	12970	0
83	20241021	181000	1029908440	12970	12970	12970	12970	0
84	20241021	180900	1029908440	12970	12970	12970	12970	0
85	20241021	180800	1029908440	12970	12970	12970	12970	0
86	20241021	180700	1029908440	12970	12970	12970	12970	0
87	20241021	180600	1029908440	12970	12970	12970	12970	0
88	20241021	180500	1029908440	12970	12970	12970	12970	0
89	20241021	180400	1029908440	12970	12970	12970	12970	0
90	20241021	180300	1029908440	12970	12970	12970	12970	0
91	20241021	180200	1029908440	12970	12970	12970	12970	0
92	20241021	180100	1029908440	12970	12970	12970	12970	625
93	20241021	180000	1029908440	12970	12970	12970	12970	0
94	20241021	175900	1029908440	12970	12970	12970	12970	0
95	20241021	175800	1029908440	12970	12970	12970	12970	0
96	20241021	175700	1029908440	12970	12970	12970	12970	0
97	20241021	175600	1029908440	12970	12970	12970	12970	0
98	20241021	175500	1029908440	12970	12970	12970	12970	0
99	20241021	175400	1029908440	12970	12970	12970	12970	0
100	20241021	175300	1029908440	12970	12970	12970	12970	0
101	20241021	175200	1029908440	12970	12970	12970	12970	0
102	20241021	175100	1029908440	12970	12970	12970	12970	0
103	20241021	175000	1029908440	12970	12970	12970	12970	0
104	20241021	174900	1029908440	12970	12970	12970	12970	0
105	20241021	174800	1029908440	12970	12970	12970	12970	0
106	20241021	174700	1029908440	12970	12970	12970	12970	0
107	20241021	174600	1029908440	12970	12970	12970	12970	0
108	20241021	174500	1029908440	12970	12970	12970	12970	0
109	20241021	174400	1029908440	12970	12970	12970	12970	0
110	20241021	174300	1029908440	12970	12970	12970	12970	0
111	20241021	174200	1029908440	12970	12970	12970	12970	0
112	20241021	174100	1029908440	12970	12970	12970	12970	0
113	20241021	174000	1029908440	12970	12970	12970	12970	0
114	20241021	173900	1029908440	12970	12970	12970	12970	0
115	20241021	173800	1029908440	12970	12970	12970	12970	0
116	20241021	173700	1029908440	12970	12970	12970	12970	0
117	20241021	173600	1029908440	12970	12970	12970	12970	0
118	20241021	173500	1029908440	12970	12970	12970	12970	0
119	20241021	173400	1029908440	12970	12970	12970	12970	0
120	20241021	173300	1029908440	12970	12970	12970	12970	0
121	20241021	173200	1029908440	12970	12970	12970	12970	0
122	20241021	173100	1029908440	12970	12970	12970	12970	625
123	20241021	173000	1029908440	12970	12970	12970	12970	0
124	20241021	172900	1029908440	12970	12970	12970	12970	0
125	20241021	172800	1029908440	12970	12970	12970	12970	0
126	20241021	172700	1029908440	12970	12970	12970	12970	0
127	20241021	172600	1029908440	12970	12970	12970	12970	0
128	20241021	172500	1029908440	12970	12970	12970	12970	0
129	20241021	172400	1029908440	12970	12970	12970	12970	0
130	20241021	172300	1029908440	12970	12970	12970	12970	0
131	20241021	172200	1029908440	12970	12970	12970	12970	0
132	20241021	172100	1029908440	12970	12970	12970	12970	0
133	20241021	172000	1029908440	12970	12970	12970	12970	0
134	20241021	171900	1029908440	12970	12970	12970	12970	0
135	20241021	171800	1029908440	12970	12970	12970	12970	0
136	20241021	171700	1029908440	12970	12970	12970	12970	0
137	20241021	171600	1029908440	12970	12970	12970	12970	0
138	20241021	171500	1029908440	12970	12970	12970	12970	0
139	20241021	171400	1029908440	12970	12970	12970	12970	0
140	20241021	171300	1029908440	12970	12970	12970	12970	0
141	20241021	171200	1029908440	12970	12970	12970	12970	0
142	20241021	171100	1029908440	12970	12970	12970	12970	0
143	20241021	171000	1029908440	12970	12970	12970	12970	0
144	20241021	170900	1029908440	12970	12970	12970	12970	0
145	20241021	170800	1029908440	12970	12970	12970	12970	0
146	20241021	170700	1029908440	12970	12970	12970	12970	0
147	20241021	170600	1029908440	12970	12970	12970	12970	0
148	20241021	170500	1029908440	12970	12970	12970	12970	0
149	20241021	170400	1029908440	12970	12970	12970	12970	0
150	20241021	170300	1029908440	12970	12970	12970	12970	0
151	20241021	170200	1029908440	12970	12970	12970	12970	0
152	20241021	170100	1029908440	12970	12970	12970	12970	625
153	20241021	170000	1029908440	12970	12970	12970	12970	0
154	20241021	165900	1029908440	12970	12970	12970	12970	0
155	20241021	165800	1029908440	12970	12970	12970	12970	0
156	20241021	165700	1029908440	12970	12970	12970	12970	0
157	20241021	165600	1029908440	12970	12970	12970	12970	0
158	20241021	165500	1029908440	12970	12970	12970	12970	0
159	20241021	165400	1029908440	12970	12970	12970	12970	0
160	20241021	165300	1029908440	12970	12970	12970	12970	0
161	20241021	165200	1029908440	12970	12970	12970	12970	0
162	20241021	165100	1029908440	12970	12970	12970	12970	0
163	20241021	165000	1029908440	12970	12970	12970	12970	0
164	20241021	164900	1029908440	12970	12970	12970	12970	0
165	20241021	164800	1029908440	12970	12970	12970	12970	0
166	20241021	164700	1029908440	12970	12970	12970	12970	0
167	20241021	164600	1029908440	12970	12970	12970	12970	0
168	20241021	164500	1029908440	12970	12970	12970	12970	0
169	20241021	164400	1029908440	12970	12970	12970	12970	0
170	20241021	164300	1029908440	12970	12970	12970	12970	0
171	20241021	164200	1029908440	12970	12970	12970	12970	0
172	20241021	164100	1029908440	12970	12970	12970	12970	0
173	20241021	164000	1029908440	12970	12970	12970	12970	0
174	20241021	163900	1029908440	12970	12970	12970	12970	0
175	20241021	163800	1029908440	12970	12970	12970	12970	0
176	20241021	163700	1029908440	12970	12970	12970	12970	0
177	20241021	163600	1029908440	12970	12970	12970	12970	0
178	20241021	163500	1029908440	12970	12970	12970	12970	0
179	20241021	163400	1029908440	12970	12970	12970	12970	0
180	20241021	163300	1029908440	12970	12970	12970	12970	0
181	20241021	163200	1029908440	12970	12970	12970	12970	0
182	20241021	163100	1029908440	12970	12970	12970	12970	625
183	20241021	163000	1029908440	12970	12970	12970	12970	0
184	20241021	162900	1029908440	12970	12970	12970	12970	0
185	20241021	162800	1029908440	12970	12970	12970	12970	0
186	20241021	162700	1029908440	12970	12970	12970	12970	0
187	20241021	162600	1029908440	12970	12970	12970	12970	0
188	20241021	162500	1029908440	12970	12970	12970	12970	0
189	20241021	162400	1029908440	12970	12970	12970	12970	0
190	20241021	162300	1029908440	12970	12970	12970	12970	0
191	20241021	162200	1029908440	12970	12970	12970	12970	0
192	20241021	162100	1029908440	12970	12970	12970	12970	0
193	20241021	162000	1029908440	12970	12970	12970	12970	0
194	20241021	161900	1029908440	12970	12970	12970	12970	0
195	20241021	161800	1029908440	12970	12970	12970	12970	0
196	20241021	161700	1029908440	12970	12970	12970	12970	0
197	20241021	161600	1029908440	12970	12970	12970	12970	0
198	20241021	161500	1029908440	12970	12970	12970	12970	0
199	20241021	161400	1029908440	12970	12970	12970	12970	0
200	20241021	161300	1029908440	12970	12970	12970	12970	0
201	20241021	161200	1029908440	12970	12970	12970	12970	0
202	20241021	161100	1029908440	12970	12970	12970	12970	0
203	20241021	161000	1029908440	12970	12970	12970	12970	0
204	20241021	160900	1029908440	12970	12970	12970	12970	0
205	20241021	160800	1029908440	12970	12970	12970	12970	0
206	20241021	160700	1029908440	12970	12970	12970	12970	0
207	20241021	160600	1029908440	12970	12970	12970	12970	0
208	20241021	160500	1029908440	12970	12970	12970	12970	0
209	20241021	160400	1029908440	12970	12970	12970	12970	0
210	20241021	160300	1029908440	12970	12970	12970	12970	0
211	20241021	160200	1029908440	12970	12970	12970	12970	0
212	20241021	160100	1029908440	12970	12970	12970	12970	625
213	20241021	160000	1029908440	12970	12970	12970	12970	0
214	20241021	155900	1029908440	12970	12970	12970	12970	0
215	20241021	155800	1029908440	12970	12970	12970	12970	0
216	20241021	155700	1029908440	12970	12970	12970	12970	0
217	20241021	155600	1029908440	12970	12970	12970	12970	0
218	20241021	155500	1029908440	12970	12970	12970	12970	0
219	20241021	155400	1029908440	12970	12970	12970	12970	0
220	20241021	155300	1029908440	12970	12970	12970	12970	0
221	20241021	155200	1029908440	12970	12970	12970	12970	0
222	20241021	155100	1029908440	12970	12970	12970	12970	0
223	20241021	155000	1029908440	12970	12970	12970	12970	0
224	20241021	154900	1029908440	12970	12970	12970	12970	0
225	20241021	154800	1029908440	12970	12970	12970	12970	0
226	20241021	154700	1029908440	12970	12970	12970	12970	0
227	20241021	154600	1029908440	12970	12970	12970	12970	0
228	20241021	154500	1029908440	12970	12970	12970	12970	0
229	20241021	154400	1029908440	12970	12970	12970	12970	0
230	20241021	154300	1029908440	12970	12970	12970	12970	0
231	20241021	154200	1029908440	12970	12970	12970	12970	0
232	20241021	154100	1029908440	12970	12970	12970	12970	0
233	20241021	154000	1029908440	12970	12970	12970	12970	0
234	20241021	153900	1029908440	12970	12970	12970	12970	0
235	20241021	153800	1029908440	12970	12970	12970	12970	0
236	20241021	153700	1029908440	12970	12970	12970	12970	0
237	20241021	153600	1029908440	12970	12970	12970	12970	0
238	20241021	153500	1029908440	12970	12970	12970	12970	0
239	20241021	153400	1029908440	12970	12970	12970	12970	0
240	20241021	153300	1029908440	12970	12970	12970	12970	0
241	20241021	153200	1029908440	12970	12970	12970	12970	0
242	20241021	153100	1029908440	12970	12970	12970	12970	625
243	20241021	153000	1029908440	12970	12970	12970	12970	625
244	20241021	152900	1021802190	12980	12980	12980	12980	0
245	20241021	152800	1021802190	12980	12980	12980	12980	0
246	20241021	152700	1021802190	12980	12980	12980	12980	0
247	20241021	152600	1021802190	12980	12980	12980	12980	0
248	20241021	152500	1021802190	12980	12980	12980	12980	0
249	20241021	152400	1021802190	12980	12980	12980	12980	0
250	20241021	152300	1021802190	12980	12980	12980	12980	0
251	20241021	152200	1021802190	12980	12980	12980	12980	0
252	20241021	152100	1021802190	12980	12980	12980	12980	0
253	20241021	152000	1021802190	12980	12980	12980	12980	0
254	20241021	151900	1021802190	12980	12930	12980	12930	171
255	20241021	151800	1019583410	12930	12980	12980	12930	371
256	20241021	151700	1014771670	12980	12970	12980	12970	432
257	20241021	151600	1009166430	12970	12930	12970	12930	81
258	20241021	151500	1008119060	12930	12930	12930	12930	2
259	20241021	151400	1008093200	12990	12920	12990	12920	72
260	20241021	151300	1007162820	12920	13000	13000	12920	241
261	20241021	151200	1004048440	13000	12990	13000	12990	1000
262	20241021	151100	991051070	12990	12990	12990	12990	11
263	20241021	151000	990908180	12990	12990	12990	12990	188
264	20241021	150900	988466060	13000	13000	13000	13000	0
265	20241021	150800	988466060	13000	12950	13000	12950	1100
266	20241021	150700	974169950	12950	12910	12950	12910	114
267	20241021	150600	972698170	12920	12920	12920	12920	29
268	20241021	150500	972323490	12920	12920	12920	12920	152
269	20241021	150400	970359650	12920	12930	12930	12920	200
270	20241021	150300	967774360	12930	12940	12940	12930	42
271	20241021	150200	967231100	12930	12940	12940	12930	215
272	20241021	150100	964450870	12980	12980	12980	12980	90
273	20241021	150000	963282670	12940	12940	12940	12940	10
274	20241021	145900	963153270	12950	12950	12950	12950	25
275	20241021	145800	962829520	12940	12940	12940	12940	25
276	20241021	145700	962506020	12940	12950	12950	12940	489
277	20241021	145600	956173490	12950	12950	12950	12950	84
278	20241021	145500	955085690	12950	12950	12950	12950	175
279	20241021	145400	952819440	12950	12990	12990	12950	20
280	20241021	145300	952560040	12990	12990	12990	12950	22
281	20241021	145200	952274660	12990	12990	12990	12990	1
282	20241021	145100	952261670	12950	13010	13010	12950	2011
283	20241021	145000	926218560	13010	13010	13010	13010	1
284	20241021	144900	926205550	12960	12960	12960	12960	0
285	20241021	144800	926205550	12960	12960	12960	12960	112
286	20241021	144700	924754030	12970	12970	12970	12970	0
287	20241021	144600	924754030	12970	12970	12970	12970	0
288	20241021	144500	924754030	12970	12970	12970	12970	0
289	20241021	144400	924754030	12970	12970	12970	12970	760
290	20241021	144300	914896830	12970	12980	12980	12970	141
291	20241021	144200	913066740	12980	12980	12980	12980	20
292	20241021	144100	912807140	12990	12990	12990	12990	330
293	20241021	144000	908520440	12990	12990	12990	12990	0
294	20241021	143900	908520440	12990	12990	12990	12990	0
295	20241021	143800	908520440	12990	12990	12990	12990	0
296	20241021	143700	908520440	12990	13000	13000	12990	92
297	20241021	143600	907325260	13050	13050	13050	13050	0
298	20241021	143500	907325260	13050	13050	13050	13050	0
299	20241021	143400	907325260	13050	13050	13050	13050	0
300	20241021	143300	907325260	13050	13050	13050	13050	28
301	20241021	143200	906959860	13050	13050	13050	13050	134
302	20241021	143100	905211160	13050	13050	13050	13050	51
303	20241021	143000	904545610	13050	13050	13060	13050	456
304	20241021	142900	898592760	13020	13020	13050	13020	287
305	20241021	142800	894851080	13010	12990	13010	12990	76
306	20241021	142700	893863500	12970	12970	12970	12970	0
307	20241021	142600	893863500	12970	12980	12980	12970	300
308	20241021	142500	889971610	12980	12980	12980	12980	0
309	20241021	142400	889971610	12980	12980	12980	12980	5
310	20241021	142300	889906710	13000	13000	13000	13000	143
311	20241021	142200	888047710	12990	12990	12990	12990	0
312	20241021	142100	888047710	12990	12990	12990	12990	60
313	20241021	142000	887268310	12990	12990	12990	12990	8
314	20241021	141900	887164390	12980	12980	12980	12980	744
315	20241021	141800	877507270	12970	12970	12970	12970	200
316	20241021	141700	874913270	12970	12970	13000	12970	133
317	20241021	141600	873188200	12990	12990	12990	12990	0
318	20241021	141500	873188200	12990	12990	12990	12990	59
319	20241021	141400	872421790	13000	13000	13000	13000	1
320	20241021	141300	872408790	13000	13010	13010	13000	120
321	20241021	141200	870848020	13010	13010	13010	13010	0
322	20241021	141100	870848020	13010	13010	13010	13010	20
323	20241021	141000	870587820	13000	13010	13010	13000	33
324	20241021	140900	870158810	13000	13000	13000	13000	13
325	20241021	140800	869989810	13070	13070	13070	13070	0
326	20241021	140700	869989810	13070	13050	13070	13020	29
327	20241021	140600	869611410	13050	13050	13050	13050	12
328	20241021	140500	869454810	13050	13050	13050	13050	200
329	20241021	140400	866844810	13050	13050	13050	13050	55
330	20241021	140300	866127060	13050	13050	13050	13050	255
331	20241021	140200	862799310	13050	13050	13050	13050	76
332	20241021	140100	861807510	13050	13020	13050	13020	507
333	20241021	140000	855191370	13020	13020	13020	13020	1
334	20241021	135900	855178350	13000	13000	13000	13000	22
335	20241021	135800	854892350	13000	13000	13000	13000	120
336	20241021	135700	853332350	12960	12960	12960	12960	6
337	20241021	135600	853254590	12950	13050	13050	12950	113
338	20241021	135500	851788220	13050	13050	13050	13050	6
339	20241021	135400	851709920	13000	13000	13000	13000	672
340	20241021	135300	842973920	13060	13050	13060	13050	194
341	20241021	135200	840442190	13080	13080	13080	13080	1
342	20241021	135100	840429110	13070	13010	13070	13010	1318
343	20241021	135000	823235270	13040	13040	13040	13040	10
344	20241021	134900	823104870	13040	13040	13040	13040	11
345	20241021	134800	822961430	13050	13020	13050	13000	34
346	20241021	134700	822519340	13000	13000	13000	13000	70
347	20241021	134600	821609340	13030	13030	13030	13030	1
348	20241021	134500	821596310	13060	13060	13060	13060	0
349	20241021	134400	821596310	13060	13060	13060	13060	0
350	20241021	134300	821596310	13060	13060	13060	13060	0
351	20241021	134200	821596310	13060	13060	13060	13060	0
352	20241021	134100	821596310	13060	13060	13060	13060	11
353	20241021	134000	821452650	13060	13060	13060	13060	0
354	20241021	133900	821452650	13060	13060	13060	13060	0
355	20241021	133800	821452650	13060	13060	13060	13060	1
356	20241021	133700	821439590	13050	13050	13050	13050	606
357	20241021	133600	813531290	13050	13050	13050	13050	0
358	20241021	133500	813531290	13050	13050	13050	13050	18
359	20241021	133400	813296390	13020	13020	13020	13020	83
360	20241021	133300	812215730	13010	13040	13040	13010	43
361	20241021	133200	811655400	13060	13060	13060	13060	1
362	20241021	133100	811642340	13000	13050	13060	13000	219
363	20241021	133000	808794330	13050	13010	13050	13010	271
364	20241021	132900	805258580	13020	13050	13050	13020	2
365	20241021	132800	805232510	13050	13050	13050	13050	0
366	20241021	132700	805232510	13050	13050	13050	13050	121
367	20241021	132600	803653460	13060	13040	13060	13040	192
368	20241021	132500	801148920	13000	13000	13000	13000	1058
369	20241021	132400	787394920	13000	13000	13000	13000	0
370	20241021	132300	787394920	13000	13000	13000	13000	3
371	20241021	132200	787355920	13030	13030	13030	13030	86
372	20241021	132100	786235340	13030	13030	13030	13030	11
373	20241021	132000	786092010	13030	13030	13030	13030	0
374	20241021	131900	786092010	13030	13030	13030	13030	50
375	20241021	131800	785440510	13040	13040	13040	13040	0
376	20241021	131700	785440510	13040	13040	13040	13040	2
377	20241021	131600	785414430	13060	13060	13060	13060	0
378	20241021	131500	785414430	13060	13050	13060	13050	191
379	20241021	131400	782921870	13050	13030	13050	13030	127
380	20241021	131300	781266110	13030	13020	13030	13020	248
381	20241021	131200	778035440	13020	13010	13020	13010	28
382	20241021	131100	777670930	13010	13000	13010	13000	6
383	20241021	131000	777592920	13000	13000	13000	13000	0
384	20241021	130900	777592920	13000	12990	13000	12990	7
385	20241021	130800	777501980	12990	12990	12990	12990	0
386	20241021	130700	777501980	12990	12990	12990	12990	0
387	20241021	130600	777501980	12990	12940	12990	12940	7
388	20241021	130500	777411350	12950	12960	12960	12950	85
389	20241021	130400	776309900	12960	12960	12960	12960	0
390	20241021	130300	776309900	12960	12960	12960	12960	0
391	20241021	130200	776309900	12960	12960	12960	12960	0
392	20241021	130100	776309900	12960	12960	12960	12960	108
393	20241021	130000	774910220	12960	12960	12960	12960	0
394	20241021	125900	774910220	12960	12960	12960	12960	1
395	20241021	125800	774897260	12960	12960	12960	12960	0
396	20241021	125700	774897260	12960	12960	12960	12960	0
397	20241021	125600	774897260	12960	12960	12960	12960	0
398	20241021	125500	774897260	12960	12990	13010	12960	187
399	20241021	125400	772466430	12940	12940	12940	12940	0
400	20241021	125300	772466430	12940	12960	12960	12940	150
401	20241021	125200	770523510	12990	12990	12990	12990	1
402	20241021	125100	770510520	13000	13000	13000	13000	11
403	20241021	125000	770367520	13000	13000	13000	13000	39
404	20241021	124900	769860520	13000	13010	13010	13000	41
405	20241021	124800	769327470	13000	13000	13000	13000	11
406	20241021	124700	769184470	13000	13000	13000	13000	49
407	20241021	124600	768547470	13020	13000	13020	13000	36
408	20241021	124500	768079100	12990	12960	13010	12930	298
409	20241021	124400	764217230	13010	12950	13010	12950	4
410	20241021	124300	764165370	13030	13000	13030	13000	332
411	20241021	124200	759849340	13000	13020	13020	12920	129
412	20241021	124100	758179300	13040	13010	13040	13010	10
413	20241021	124000	758049090	13020	13010	13020	13000	105
414	20241021	123900	756684020	13010	12960	13010	12920	800
415	20241021	123800	746322660	12960	12960	12960	12960	9
416	20241021	123700	746206020	12960	12960	12960	12960	1
417	20241021	123600	746193060	12970	12970	12970	12970	43
418	20241021	123500	745635350	12970	12970	12970	12970	0
419	20241021	123400	745635350	12970	12970	12970	12970	0
420	20241021	123300	745635350	12970	12970	12970	12970	120
421	20241021	123200	744078950	12970	12970	12970	12970	1
422	20241021	123100	744065980	12960	12960	12960	12960	0
423	20241021	123000	744065980	12960	12960	12960	12960	3
424	20241021	122900	744027100	12950	12950	12950	12950	40
425	20241021	122800	743509100	12950	12960	12960	12950	161
426	20241021	122700	741423990	12960	12960	12960	12960	186
427	20241021	122600	739013430	13020	13020	13020	13020	0
428	20241021	122500	739013430	13020	13020	13020	13020	0
429	20241021	122400	739013430	13020	13030	13030	13020	37
430	20241021	122300	738531330	13040	13040	13040	13040	2
431	20241021	122200	738505250	13040	13040	13040	13040	0
432	20241021	122100	738505250	13040	13040	13040	13040	11
433	20241021	122000	738361810	13040	13040	13040	13040	0
434	20241021	121900	738361810	13040	13040	13040	13040	1
435	20241021	121800	738348770	13040	13040	13040	13040	4
436	20241021	121700	738296610	13040	13040	13040	13040	3
437	20241021	121600	738257490	13020	13020	13020	13020	114
438	20241021	121500	736773210	13020	12960	13020	12960	21
439	20241021	121400	736500990	12950	13010	13010	12950	144
440	20241021	121300	734635420	13020	13020	13020	13020	0
441	20241021	121200	734635420	13020	13020	13020	13020	150
442	20241021	121100	732682420	13030	13030	13030	13030	17
443	20241021	121000	732460910	13030	13030	13030	13030	0
444	20241021	120900	732460910	13030	13030	13030	13030	0
445	20241021	120800	732460910	13030	13020	13030	13020	100
446	20241021	120700	731157960	13030	13020	13030	13010	10
447	20241021	120600	731027780	13030	13030	13030	13030	0
448	20241021	120500	731027780	13030	13030	13030	13030	0
449	20241021	120400	731027780	13030	13050	13050	13030	20
450	20241021	120300	730767040	13050	13090	13090	13050	25
451	20241021	120200	730440470	13090	13090	13090	13090	0
452	20241021	120100	730440470	13090	13090	13090	13090	11
453	20241021	120000	730296480	13090	13080	13090	13080	50
454	20241021	115900	729641990	13090	13090	13090	13090	0
455	20241021	115800	729641990	13090	13090	13090	13090	0
456	20241021	115700	729641990	13090	13080	13090	13080	52
457	20241021	115600	728961320	13070	13070	13070	13070	0
458	20241021	115500	728961320	13070	13080	13080	13070	4
459	20241021	115400	728909010	13080	13050	13080	13050	118
460	20241021	115300	727366260	13060	13060	13060	13060	0
461	20241021	115200	727366260	13060	13060	13060	13060	10
462	20241021	115100	727235660	13060	13040	13060	13010	53
463	20241021	115000	726545750	13040	13040	13040	13040	5
464	20241021	114900	726480550	13040	13040	13040	13040	1
465	20241021	114800	726467510	13040	13020	13040	13020	4
466	20241021	114700	726415400	13010	13020	13020	13010	50
467	20241021	114600	725764640	13030	13040	13040	13030	152
468	20241021	114500	723782950	13080	13080	13080	13080	1
469	20241021	114400	723769870	13080	13080	13080	13080	0
470	20241021	114300	723769870	13080	13080	13080	13080	0
471	20241021	114200	723769870	13080	13080	13080	13030	651
472	20241021	114100	715257290	13080	13080	13080	13080	162
473	20241021	114000	713138330	13080	13010	13080	13010	87
474	20241021	113900	712000510	13020	13010	13080	13010	659
475	20241021	113800	703424670	13010	13000	13060	13000	146
476	20241021	113700	701525650	13010	13060	13060	13010	441
477	20241021	113600	695786440	13080	13080	13080	13080	1
478	20241021	113500	695773360	13080	13110	13110	13080	393
479	20241021	113400	690627990	13120	13120	13120	13120	11
480	20241021	113300	690483670	13130	13130	13130	13130	115
481	20241021	113200	688973720	13130	13130	13160	13130	295
482	20241021	113100	685100280	13130	13180	13180	13120	2713
483	20241021	113000	649461460	13170	13190	13190	13170	709
484	20241021	112900	640110160	13170	13180	13210	13160	3400
485	20241021	112800	595250660	13180	13120	13180	13060	1249
486	20241021	112700	578827620	13120	13130	13150	13120	920
487	20241021	112600	566736520	13130	13070	13130	13070	1515
488	20241021	112500	546919710	13070	13070	13070	13070	76
489	20241021	112400	545926390	13120	13130	13150	13120	751
490	20241021	112300	536066510	13130	13110	13130	13110	877
491	20241021	112200	524561080	13110	13030	13110	13030	973
492	20241021	112100	511841230	13060	13030	13060	13030	163
493	20241021	112000	509714810	13030	12940	13030	12940	4856
494	20241021	111900	446590980	12940	12900	12940	12900	663
495	20241021	111800	438025500	12930	12930	12930	12930	1
496	20241021	111700	438012570	12930	12900	12930	12900	492
497	20241021	111600	431660230	12910	12910	12910	12910	1
498	20241021	111500	431647320	12910	12910	12910	12910	0
499	20241021	111400	431647320	12910	12910	12910	12910	139
500	20241021	111300	429852830	12920	12910	12920	12910	11
501	20241021	111200	429710810	12920	12910	12920	12910	397
502	20241021	111100	424585510	12910	12910	12910	12900	60
503	20241021	111000	423811010	12910	12900	12910	12900	112
504	20241021	110900	422366090	12910	12890	12910	12890	84
505	20241021	110800	421282580	12890	12880	12890	12870	38
506	20241021	110700	420793390	12820	12820	12820	12820	0
507	20241021	110600	420793390	12820	12860	12880	12820	234
508	20241021	110500	417782550	12870	12870	12870	12870	0
509	20241021	110400	417782550	12870	12860	12870	12860	2
510	20241021	110300	417756820	12860	12860	12860	12860	9
511	20241021	110200	417641080	12880	12860	12890	12860	894
512	20241021	110100	406132540	12860	12820	12860	12820	5
513	20241021	110000	406068400	12820	12830	12830	12820	896
514	20241021	105900	394580900	12860	12860	12860	12860	0
515	20241021	105800	394580900	12860	12820	12860	12820	193
516	20241021	105700	392106600	12860	12860	12860	12860	0
517	20241021	105600	392106600	12860	12860	12860	12860	2
518	20241021	105500	392080880	12860	12860	12860	12860	0
519	20241021	105400	392080880	12860	12860	12860	12860	1
520	20241021	105300	392068020	12880	12870	12880	12870	88
521	20241021	105200	390935450	12870	12860	12880	12860	319
522	20241021	105100	386830970	12870	12810	12880	12810	992
523	20241021	105000	374087000	12800	12790	12800	12790	595
524	20241021	104900	366475710	12780	12780	12780	12780	174
525	20241021	104800	364251990	12780	12780	12780	12780	0
526	20241021	104700	364251990	12780	12780	12790	12780	353
527	20241021	104600	359740640	12780	12750	12780	12710	44
528	20241021	104500	359180460	12750	12780	12780	12750	6
529	20241021	104400	359103930	12770	12770	12770	12770	260
530	20241021	104300	355783730	12760	12760	12760	12760	256
531	20241021	104200	352517170	12780	12780	12780	12780	4
532	20241021	104100	352466050	12780	12760	12780	12760	6
533	20241021	104000	352389470	12760	12760	12760	12750	83
534	20241021	103900	351330410	12760	12780	12780	12760	11
535	20241021	103800	351190030	12790	12790	12790	12790	0
536	20241021	103700	351190030	12790	12790	12790	12790	0
537	20241021	103600	351190030	12790	12790	12790	12780	39
538	20241021	103500	350691530	12790	12780	12790	12780	14
539	20241021	103400	350512540	12790	12790	12790	12790	6
540	20241021	103300	350435800	12790	12790	12790	12780	42
541	20241021	103200	349898720	12790	12780	12790	12780	3
542	20241021	103100	349860360	12780	12780	12790	12780	600
543	20241021	103000	342189360	12790	12770	12790	12770	121
544	20241021	102900	340643440	12770	12760	12770	12760	120
545	20241021	102800	339112230	12730	12690	12730	12690	375
546	20241021	102700	334342070	12700	12700	12700	12700	20
547	20241021	102600	334088070	12720	12720	12720	12720	4
548	20241021	102500	334037190	12700	12700	12700	12700	3
549	20241021	102400	333999090	12720	12720	12720	12720	20
550	20241021	102300	333744690	12720	12700	12720	12700	21
551	20241021	102200	333477930	12710	12720	12720	12710	3
552	20241021	102100	333439780	12720	12730	12730	12720	51
553	20241021	102000	332790840	12730	12730	12730	12730	48
554	20241021	101900	332179800	12730	12730	12730	12730	41
555	20241021	101800	331657870	12770	12770	12770	12770	0
556	20241021	101700	331657870	12770	12770	12770	12770	40
557	20241021	101600	331147070	12770	12770	12770	12770	0
558	20241021	101500	331147070	12770	12770	12770	12770	20
559	20241021	101400	330891670	12700	12710	12710	12700	2028
560	20241021	101300	305116170	12750	12750	12750	12750	0
561	20241021	101200	305116170	12750	12780	12780	12750	94
562	20241021	101100	303916640	12780	12760	12780	12760	31
563	20241021	101000	303521060	12760	12760	12760	12760	86
564	20241021	100900	302423700	12760	12760	12760	12760	20
565	20241021	100800	302168500	12790	12790	12790	12790	2
566	20241021	100700	302142920	12760	12760	12760	12760	20
567	20241021	100600	301887720	12760	12760	12760	12760	30
568	20241021	100500	301504920	12790	12790	12790	12780	95
569	20241021	100400	300289900	12790	12790	12800	12790	132
570	20241021	100300	298600450	12780	12770	12780	12770	139
571	20241021	100200	296825170	12770	12770	12770	12770	0
572	20241021	100100	296825170	12770	12770	12770	12770	55
573	20241021	100000	296122820	12770	12770	12770	12770	83
574	20241021	095900	295062910	12770	12770	12770	12700	144
575	20241021	095800	293233610	12780	12780	12780	12780	2
576	20241021	095700	293208050	12780	12780	12780	12780	0
577	20241021	095600	293208050	12780	12780	12780	12780	2
578	20241021	095500	293182490	12780	12790	12790	12780	8
579	20241021	095400	293080220	12800	12800	12800	12800	0
580	20241021	095300	293080220	12800	12790	12800	12790	3
581	20241021	095200	293041830	12720	12710	12800	12710	10
582	20241021	095100	292914630	12700	12790	12810	12700	104
583	20241021	095000	291591260	12790	12810	12810	12790	353
584	20241021	094900	287076370	12790	12830	12830	12790	76
585	20241021	094800	286103920	12830	12810	12840	12810	8
586	20241021	094700	286001290	12840	12830	12840	12830	142
587	20241021	094600	284179300	12830	12820	12830	12820	34
588	20241021	094500	283743410	12820	12780	12820	12780	104
589	20241021	094400	282412250	12830	12830	12830	12830	0
590	20241021	094300	282412250	12830	12830	12830	12800	500
591	20241021	094200	275997850	12840	12790	12840	12790	3968
592	20241021	094100	225112500	12790	12760	12790	12760	296
593	20241021	094000	221331080	12720	12710	12750	12710	883
594	20241021	093900	210094970	12710	12720	12720	12630	155
595	20241021	093800	208135070	12600	12720	12720	12600	171
596	20241021	093700	205972050	12720	12670	12720	12670	730
597	20241021	093600	196705380	12670	12670	12670	12670	0
598	20241021	093500	196705380	12670	12670	12670	12670	8
599	20241021	093400	196604020	12670	12650	12670	12650	43
600	20241021	093300	196059810	12660	12660	12660	12660	0
601	20241021	093200	196059810	12660	12650	12660	12650	21
602	20241021	093100	195794150	12650	12600	12650	12530	860
603	20241021	093000	184961220	12600	12610	12610	12600	260
604	20241021	092900	181683750	12610	12610	12610	12610	19
605	20241021	092800	181444160	12610	12620	12620	12610	4
606	20241021	092700	181393690	12600	12620	12620	12600	1089
607	20241021	092600	167671830	12610	12630	12630	12610	53
608	20241021	092500	167003190	12610	12610	12610	12610	0
609	20241021	092400	167003190	12610	12640	12640	12610	32
610	20241021	092300	166598990	12640	12640	12640	12640	3
611	20241021	092200	166561070	12640	12640	12650	12630	349
612	20241021	092100	162150300	12630	12630	12630	12630	11
613	20241021	092000	162011370	12630	12640	12640	12630	11
614	20241021	091900	161872340	12630	12630	12630	12630	1461
615	20241021	091800	143419910	12630	12630	12640	12630	153
616	20241021	091700	141486720	12630	12640	12640	12630	72
617	20241021	091600	140576650	12630	12620	12630	12620	102
618	20241021	091500	139288420	12620	12630	12630	12620	5
619	20241021	091400	139225310	12560	12530	12650	12530	198
620	20241021	091300	136739830	12490	12500	12510	12490	245
621	20241021	091200	133677850	12510	12530	12530	12510	16
622	20241021	091100	133477550	12530	12500	12540	12460	582
623	20241021	091000	126210120	12500	12470	12500	12460	261
624	20241021	090900	122954550	12480	12510	12530	12480	2881
625	20241021	090800	86940320	12530	12510	12530	12510	56
626	20241021	090700	86239520	12520	12510	12520	12510	365
627	20241021	090600	81673340	12510	12530	12550	12510	610
628	20241021	090500	74037150	12520	12520	12520	12520	20
629	20241021	090400	73786750	12510	12590	12590	12510	1541
630	20241021	090300	54435690	12590	12670	12670	12590	313
631	20241021	090200	50485410	12610	12630	12640	12600	234
632	20241021	090100	47532110	12800	12630	12880	12610	1176
633	20241021	090000	32563990	12630	12500	12630	12500	2605