KissMeData/140610/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202600	122688580	11590	11590	11590	11590	500
3	20241021	202500	122688580	11590	11590	11590	11590	0
4	20241021	202400	122688580	11590	11590	11590	11590	0
5	20241021	202300	122688580	11590	11590	11590	11590	0
6	20241021	202200	122688580	11590	11590	11590	11590	0
7	20241021	202100	122688580	11590	11590	11590	11590	0
8	20241021	202000	122688580	11590	11590	11590	11590	0
9	20241021	201900	122688580	11590	11590	11590	11590	0
10	20241021	201800	122688580	11590	11590	11590	11590	0
11	20241021	201700	122688580	11590	11590	11590	11590	0
12	20241021	201600	122688580	11590	11590	11590	11590	0
13	20241021	201500	122688580	11590	11590	11590	11590	0
14	20241021	201400	122688580	11590	11590	11590	11590	0
15	20241021	201300	122688580	11590	11590	11590	11590	0
16	20241021	201200	122688580	11590	11590	11590	11590	0
17	20241021	201100	122688580	11590	11590	11590	11590	0
18	20241021	201000	122688580	11590	11590	11590	11590	0
19	20241021	200900	122688580	11590	11590	11590	11590	0
20	20241021	200800	122688580	11590	11590	11590	11590	0
21	20241021	200700	122688580	11590	11590	11590	11590	0
22	20241021	200600	122688580	11590	11590	11590	11590	0
23	20241021	200500	122688580	11590	11590	11590	11590	0
24	20241021	200400	122688580	11590	11590	11590	11590	0
25	20241021	200300	122688580	11590	11590	11590	11590	0
26	20241021	200200	122688580	11590	11590	11590	11590	0
27	20241021	200100	122688580	11590	11590	11590	11590	0
28	20241021	200000	122688580	11590	11590	11590	11590	0
29	20241021	195900	122688580	11590	11590	11590	11590	0
30	20241021	195800	122688580	11590	11590	11590	11590	0
31	20241021	195700	122688580	11590	11590	11590	11590	0
32	20241021	195600	122688580	11590	11590	11590	11590	500
33	20241021	195500	122688580	11590	11590	11590	11590	0
34	20241021	195400	122688580	11590	11590	11590	11590	0
35	20241021	195300	122688580	11590	11590	11590	11590	0
36	20241021	195200	122688580	11590	11590	11590	11590	0
37	20241021	195100	122688580	11590	11590	11590	11590	0
38	20241021	195000	122688580	11590	11590	11590	11590	0
39	20241021	194900	122688580	11590	11590	11590	11590	0
40	20241021	194800	122688580	11590	11590	11590	11590	0
41	20241021	194700	122688580	11590	11590	11590	11590	0
42	20241021	194600	122688580	11590	11590	11590	11590	0
43	20241021	194500	122688580	11590	11590	11590	11590	0
44	20241021	194400	122688580	11590	11590	11590	11590	0
45	20241021	194300	122688580	11590	11590	11590	11590	0
46	20241021	194200	122688580	11590	11590	11590	11590	0
47	20241021	194100	122688580	11590	11590	11590	11590	0
48	20241021	194000	122688580	11590	11590	11590	11590	0
49	20241021	193900	122688580	11590	11590	11590	11590	0
50	20241021	193800	122688580	11590	11590	11590	11590	0
51	20241021	193700	122688580	11590	11590	11590	11590	0
52	20241021	193600	122688580	11590	11590	11590	11590	0
53	20241021	193500	122688580	11590	11590	11590	11590	0
54	20241021	193400	122688580	11590	11590	11590	11590	0
55	20241021	193300	122688580	11590	11590	11590	11590	0
56	20241021	193200	122688580	11590	11590	11590	11590	0
57	20241021	193100	122688580	11590	11590	11590	11590	0
58	20241021	193000	122688580	11590	11590	11590	11590	0
59	20241021	192900	122688580	11590	11590	11590	11590	0
60	20241021	192800	122688580	11590	11590	11590	11590	0
61	20241021	192700	122688580	11590	11590	11590	11590	0
62	20241021	192600	122688580	11590	11590	11590	11590	500
63	20241021	192500	122688580	11590	11590	11590	11590	0
64	20241021	192400	122688580	11590	11590	11590	11590	0
65	20241021	192300	122688580	11590	11590	11590	11590	0
66	20241021	192200	122688580	11590	11590	11590	11590	0
67	20241021	192100	122688580	11590	11590	11590	11590	0
68	20241021	192000	122688580	11590	11590	11590	11590	0
69	20241021	191900	122688580	11590	11590	11590	11590	0
70	20241021	191800	122688580	11590	11590	11590	11590	0
71	20241021	191700	122688580	11590	11590	11590	11590	0
72	20241021	191600	122688580	11590	11590	11590	11590	0
73	20241021	191500	122688580	11590	11590	11590	11590	0
74	20241021	191400	122688580	11590	11590	11590	11590	0
75	20241021	191300	122688580	11590	11590	11590	11590	0
76	20241021	191200	122688580	11590	11590	11590	11590	0
77	20241021	191100	122688580	11590	11590	11590	11590	0
78	20241021	191000	122688580	11590	11590	11590	11590	0
79	20241021	190900	122688580	11590	11590	11590	11590	0
80	20241021	190800	122688580	11590	11590	11590	11590	0
81	20241021	190700	122688580	11590	11590	11590	11590	0
82	20241021	190600	122688580	11590	11590	11590	11590	0
83	20241021	190500	122688580	11590	11590	11590	11590	0
84	20241021	190400	122688580	11590	11590	11590	11590	0
85	20241021	190300	122688580	11590	11590	11590	11590	0
86	20241021	190200	122688580	11590	11590	11590	11590	0
87	20241021	190100	122688580	11590	11590	11590	11590	0
88	20241021	190000	122688580	11590	11590	11590	11590	0
89	20241021	185900	122688580	11590	11590	11590	11590	0
90	20241021	185800	122688580	11590	11590	11590	11590	0
91	20241021	185700	122688580	11590	11590	11590	11590	0
92	20241021	185600	122688580	11590	11590	11590	11590	500
93	20241021	185500	122688580	11590	11590	11590	11590	0
94	20241021	185400	122688580	11590	11590	11590	11590	0
95	20241021	185300	122688580	11590	11590	11590	11590	0
96	20241021	185200	122688580	11590	11590	11590	11590	0
97	20241021	185100	122688580	11590	11590	11590	11590	0
98	20241021	185000	122688580	11590	11590	11590	11590	0
99	20241021	184900	122688580	11590	11590	11590	11590	0
100	20241021	184800	122688580	11590	11590	11590	11590	0
101	20241021	184700	122688580	11590	11590	11590	11590	0
102	20241021	184600	122688580	11590	11590	11590	11590	0
103	20241021	184500	122688580	11590	11590	11590	11590	0
104	20241021	184400	122688580	11590	11590	11590	11590	0
105	20241021	184300	122688580	11590	11590	11590	11590	0
106	20241021	184200	122688580	11590	11590	11590	11590	0
107	20241021	184100	122688580	11590	11590	11590	11590	0
108	20241021	184000	122688580	11590	11590	11590	11590	0
109	20241021	183900	122688580	11590	11590	11590	11590	0
110	20241021	183800	122688580	11590	11590	11590	11590	0
111	20241021	183700	122688580	11590	11590	11590	11590	0
112	20241021	183600	122688580	11590	11590	11590	11590	0
113	20241021	183500	122688580	11590	11590	11590	11590	0
114	20241021	183400	122688580	11590	11590	11590	11590	0
115	20241021	183300	122688580	11590	11590	11590	11590	0
116	20241021	183200	122688580	11590	11590	11590	11590	0
117	20241021	183100	122688580	11590	11590	11590	11590	0
118	20241021	183000	122688580	11590	11590	11590	11590	0
119	20241021	182900	122688580	11590	11590	11590	11590	0
120	20241021	182800	122688580	11590	11590	11590	11590	0
121	20241021	182700	122688580	11590	11590	11590	11590	0
122	20241021	182600	122688580	11590	11590	11590	11590	500
123	20241021	182500	122688580	11590	11590	11590	11590	0
124	20241021	182400	122688580	11590	11590	11590	11590	0
125	20241021	182300	122688580	11590	11590	11590	11590	0
126	20241021	182200	122688580	11590	11590	11590	11590	0
127	20241021	182100	122688580	11590	11590	11590	11590	0
128	20241021	182000	122688580	11590	11590	11590	11590	0
129	20241021	181900	122688580	11590	11590	11590	11590	0
130	20241021	181800	122688580	11590	11590	11590	11590	0
131	20241021	181700	122688580	11590	11590	11590	11590	0
132	20241021	181600	122688580	11590	11590	11590	11590	0
133	20241021	181500	122688580	11590	11590	11590	11590	0
134	20241021	181400	122688580	11590	11590	11590	11590	0
135	20241021	181300	122688580	11590	11590	11590	11590	0
136	20241021	181200	122688580	11590	11590	11590	11590	0
137	20241021	181100	122688580	11590	11590	11590	11590	0
138	20241021	181000	122688580	11590	11590	11590	11590	0
139	20241021	180900	122688580	11590	11590	11590	11590	0
140	20241021	180800	122688580	11590	11590	11590	11590	0
141	20241021	180700	122688580	11590	11590	11590	11590	0
142	20241021	180600	122688580	11590	11590	11590	11590	0
143	20241021	180500	122688580	11590	11590	11590	11590	0
144	20241021	180400	122688580	11590	11590	11590	11590	0
145	20241021	180300	122688580	11590	11590	11590	11590	0
146	20241021	180200	122688580	11590	11590	11590	11590	0
147	20241021	180100	122688580	11590	11590	11590	11590	0
148	20241021	180000	122688580	11590	11590	11590	11590	0
149	20241021	175900	122688580	11590	11590	11590	11590	0
150	20241021	175800	122688580	11590	11590	11590	11590	0
151	20241021	175700	122688580	11590	11590	11590	11590	0
152	20241021	175600	122688580	11590	11590	11590	11590	500
153	20241021	175500	122688580	11590	11590	11590	11590	0
154	20241021	175400	122688580	11590	11590	11590	11590	0
155	20241021	175300	122688580	11590	11590	11590	11590	0
156	20241021	175200	122688580	11590	11590	11590	11590	0
157	20241021	175100	122688580	11590	11590	11590	11590	0
158	20241021	175000	122688580	11590	11590	11590	11590	0
159	20241021	174900	122688580	11590	11590	11590	11590	0
160	20241021	174800	122688580	11590	11590	11590	11590	0
161	20241021	174700	122688580	11590	11590	11590	11590	0
162	20241021	174600	122688580	11590	11590	11590	11590	0
163	20241021	174500	122688580	11590	11590	11590	11590	0
164	20241021	174400	122688580	11590	11590	11590	11590	0
165	20241021	174300	122688580	11590	11590	11590	11590	0
166	20241021	174200	122688580	11590	11590	11590	11590	0
167	20241021	174100	122688580	11590	11590	11590	11590	0
168	20241021	174000	122688580	11590	11590	11590	11590	0
169	20241021	173900	122688580	11590	11590	11590	11590	0
170	20241021	173800	122688580	11590	11590	11590	11590	0
171	20241021	173700	122688580	11590	11590	11590	11590	0
172	20241021	173600	122688580	11590	11590	11590	11590	0
173	20241021	173500	122688580	11590	11590	11590	11590	0
174	20241021	173400	122688580	11590	11590	11590	11590	0
175	20241021	173300	122688580	11590	11590	11590	11590	0
176	20241021	173200	122688580	11590	11590	11590	11590	0
177	20241021	173100	122688580	11590	11590	11590	11590	0
178	20241021	173000	122688580	11590	11590	11590	11590	0
179	20241021	172900	122688580	11590	11590	11590	11590	0
180	20241021	172800	122688580	11590	11590	11590	11590	0
181	20241021	172700	122688580	11590	11590	11590	11590	0
182	20241021	172600	122688580	11590	11590	11590	11590	500
183	20241021	172500	122688580	11590	11590	11590	11590	0
184	20241021	172400	122688580	11590	11590	11590	11590	0
185	20241021	172300	122688580	11590	11590	11590	11590	0
186	20241021	172200	122688580	11590	11590	11590	11590	0
187	20241021	172100	122688580	11590	11590	11590	11590	0
188	20241021	172000	122688580	11590	11590	11590	11590	0
189	20241021	171900	122688580	11590	11590	11590	11590	0
190	20241021	171800	122688580	11590	11590	11590	11590	0
191	20241021	171700	122688580	11590	11590	11590	11590	0
192	20241021	171600	122688580	11590	11590	11590	11590	0
193	20241021	171500	122688580	11590	11590	11590	11590	0
194	20241021	171400	122688580	11590	11590	11590	11590	0
195	20241021	171300	122688580	11590	11590	11590	11590	0
196	20241021	171200	122688580	11590	11590	11590	11590	0
197	20241021	171100	122688580	11590	11590	11590	11590	0
198	20241021	171000	122688580	11590	11590	11590	11590	0
199	20241021	170900	122688580	11590	11590	11590	11590	0
200	20241021	170800	122688580	11590	11590	11590	11590	0
201	20241021	170700	122688580	11590	11590	11590	11590	0
202	20241021	170600	122688580	11590	11590	11590	11590	0
203	20241021	170500	122688580	11590	11590	11590	11590	0
204	20241021	170400	122688580	11590	11590	11590	11590	0
205	20241021	170300	122688580	11590	11590	11590	11590	0
206	20241021	170200	122688580	11590	11590	11590	11590	0
207	20241021	170100	122688580	11590	11590	11590	11590	0
208	20241021	170000	122688580	11590	11590	11590	11590	0
209	20241021	165900	122688580	11590	11590	11590	11590	0
210	20241021	165800	122688580	11590	11590	11590	11590	0
211	20241021	165700	122688580	11590	11590	11590	11590	0
212	20241021	165600	122688580	11590	11590	11590	11590	500
213	20241021	165500	122688580	11590	11590	11590	11590	0
214	20241021	165400	122688580	11590	11590	11590	11590	0
215	20241021	165300	122688580	11590	11590	11590	11590	0
216	20241021	165200	122688580	11590	11590	11590	11590	0
217	20241021	165100	122688580	11590	11590	11590	11590	0
218	20241021	165000	122688580	11590	11590	11590	11590	0
219	20241021	164900	122688580	11590	11590	11590	11590	0
220	20241021	164800	122688580	11590	11590	11590	11590	0
221	20241021	164700	122688580	11590	11590	11590	11590	0
222	20241021	164600	122688580	11590	11590	11590	11590	0
223	20241021	164500	122688580	11590	11590	11590	11590	0
224	20241021	164400	122688580	11590	11590	11590	11590	0
225	20241021	164300	122688580	11590	11590	11590	11590	0
226	20241021	164200	122688580	11590	11590	11590	11590	0
227	20241021	164100	122688580	11590	11590	11590	11590	0
228	20241021	164000	122688580	11590	11590	11590	11590	0
229	20241021	163900	122688580	11590	11590	11590	11590	0
230	20241021	163800	122688580	11590	11590	11590	11590	0
231	20241021	163700	122688580	11590	11590	11590	11590	0
232	20241021	163600	122688580	11590	11590	11590	11590	0
233	20241021	163500	122688580	11590	11590	11590	11590	0
234	20241021	163400	122688580	11590	11590	11590	11590	0
235	20241021	163300	122688580	11590	11590	11590	11590	0
236	20241021	163200	122688580	11590	11590	11590	11590	0
237	20241021	163100	122688580	11590	11590	11590	11590	0
238	20241021	163000	122688580	11590	11590	11590	11590	0
239	20241021	162900	122688580	11590	11590	11590	11590	0
240	20241021	162800	122688580	11590	11590	11590	11590	0
241	20241021	162700	122688580	11590	11590	11590	11590	0
242	20241021	162600	122688580	11590	11590	11590	11590	500
243	20241021	162500	122688580	11590	11590	11590	11590	0
244	20241021	162400	122688580	11590	11590	11590	11590	0
245	20241021	162300	122688580	11590	11590	11590	11590	0
246	20241021	162200	122688580	11590	11590	11590	11590	0
247	20241021	162100	122688580	11590	11590	11590	11590	0
248	20241021	162000	122688580	11590	11590	11590	11590	0
249	20241021	161900	122688580	11590	11590	11590	11590	0
250	20241021	161800	122688580	11590	11590	11590	11590	0
251	20241021	161700	122688580	11590	11590	11590	11590	0
252	20241021	161600	122688580	11590	11590	11590	11590	0
253	20241021	161500	122688580	11590	11590	11590	11590	0
254	20241021	161400	122688580	11590	11590	11590	11590	0
255	20241021	161300	122688580	11590	11590	11590	11590	0
256	20241021	161200	122688580	11590	11590	11590	11590	0
257	20241021	161100	122688580	11590	11590	11590	11590	0
258	20241021	161000	122688580	11590	11590	11590	11590	0
259	20241021	160900	122688580	11590	11590	11590	11590	0
260	20241021	160800	122688580	11590	11590	11590	11590	0
261	20241021	160700	122688580	11590	11590	11590	11590	0
262	20241021	160600	122688580	11590	11590	11590	11590	0
263	20241021	160500	122688580	11590	11590	11590	11590	0
264	20241021	160400	122688580	11590	11590	11590	11590	0
265	20241021	160300	122688580	11590	11590	11590	11590	0
266	20241021	160200	122688580	11590	11590	11590	11590	0
267	20241021	160100	122688580	11590	11590	11590	11590	0
268	20241021	160000	122688580	11590	11590	11590	11590	0
269	20241021	155900	122688580	11590	11590	11590	11590	0
270	20241021	155800	122688580	11590	11590	11590	11590	0
271	20241021	155700	122688580	11590	11590	11590	11590	0
272	20241021	155600	122688580	11590	11590	11590	11590	500
273	20241021	155500	122688580	11590	11590	11590	11590	0
274	20241021	155400	122688580	11590	11590	11590	11590	0
275	20241021	155300	122688580	11590	11590	11590	11590	0
276	20241021	155200	122688580	11590	11590	11590	11590	0
277	20241021	155100	122688580	11590	11590	11590	11590	0
278	20241021	155000	122688580	11590	11590	11590	11590	0
279	20241021	154900	122688580	11590	11590	11590	11590	0
280	20241021	154800	122688580	11590	11590	11590	11590	0
281	20241021	154700	122688580	11590	11590	11590	11590	0
282	20241021	154600	122688580	11590	11590	11590	11590	0
283	20241021	154500	122688580	11590	11590	11590	11590	0
284	20241021	154400	122688580	11590	11590	11590	11590	0
285	20241021	154300	122688580	11590	11590	11590	11590	0
286	20241021	154200	122688580	11590	11590	11590	11590	0
287	20241021	154100	122688580	11590	11590	11590	11590	0
288	20241021	154000	122688580	11590	11590	11590	11590	0
289	20241021	153900	122688580	11590	11590	11590	11590	0
290	20241021	153800	122688580	11590	11590	11590	11590	0
291	20241021	153700	122688580	11590	11590	11590	11590	0
292	20241021	153600	122688580	11590	11590	11590	11590	0
293	20241021	153500	122688580	11590	11590	11590	11590	0
294	20241021	153400	122688580	11590	11590	11590	11590	0
295	20241021	153300	122688580	11590	11590	11590	11590	0
296	20241021	153200	122688580	11590	11590	11590	11590	0
297	20241021	153100	122688580	11590	11590	11590	11590	0
298	20241021	153000	122688580	11590	11590	11590	11590	500
299	20241021	152900	116893580	11740	11740	11740	11740	0
300	20241021	152800	116893580	11740	11740	11740	11740	0
301	20241021	152700	116893580	11740	11740	11740	11740	0
302	20241021	152600	116893580	11740	11740	11740	11740	0
303	20241021	152500	116893580	11740	11740	11740	11740	0
304	20241021	152400	116893580	11740	11740	11740	11740	0
305	20241021	152300	116893580	11740	11740	11740	11740	0
306	20241021	152200	116893580	11740	11740	11740	11740	0
307	20241021	152100	116893580	11740	11740	11740	11740	0
308	20241021	152000	116893580	11740	11740	11740	11740	0
309	20241021	151900	116893580	11740	11740	11740	11740	26
310	20241021	151800	116588340	11700	11730	11730	11700	3
311	20241021	151700	116553210	11730	11730	11730	11730	0
312	20241021	151600	116553210	11730	11730	11730	11730	0
313	20241021	151500	116553210	11730	11730	11730	11730	0
314	20241021	151400	116553210	11730	11730	11730	11730	0
315	20241021	151300	116553210	11730	11730	11730	11730	0
316	20241021	151200	116553210	11730	11730	11730	11730	0
317	20241021	151100	116553210	11730	11730	11730	11730	1
318	20241021	151000	116541480	11740	11740	11740	11740	0
319	20241021	150900	116541480	11740	11740	11740	11740	0
320	20241021	150800	116541480	11740	11740	11740	11740	0
321	20241021	150700	116541480	11740	11680	11740	11680	6
322	20241021	150600	116471340	11680	11740	11740	11680	80
323	20241021	150500	115536650	11750	11750	11750	11750	0
324	20241021	150400	115536650	11750	11750	11750	11750	0
325	20241021	150300	115536650	11750	11750	11750	11750	148
326	20241021	150200	113797650	11750	11750	11750	11750	3
327	20241021	150100	113762400	11700	11700	11700	11700	0
328	20241021	150000	113762400	11700	11700	11700	11700	0
329	20241021	145900	113762400	11700	11700	11700	11700	3
330	20241021	145800	113727300	11700	11700	11700	11700	47
331	20241021	145700	113177400	11760	11760	11760	11760	0
332	20241021	145600	113177400	11760	11760	11760	11760	0
333	20241021	145500	113177400	11760	11760	11760	11760	1
334	20241021	145400	113165640	11770	11770	11770	11770	0
335	20241021	145300	113165640	11770	11770	11770	11770	0
336	20241021	145200	113165640	11770	11770	11770	11770	0
337	20241021	145100	113165640	11770	11770	11770	11770	5
338	20241021	145000	113106790	11770	11770	11770	11770	0
339	20241021	144900	113106790	11770	11770	11770	11770	0
340	20241021	144800	113106790	11770	11770	11770	11770	0
341	20241021	144700	113106790	11770	11760	11770	11760	9
342	20241021	144600	113000940	11760	11760	11760	11760	5
343	20241021	144500	112942140	11770	11770	11770	11770	0
344	20241021	144400	112942140	11770	11770	11770	11770	0
345	20241021	144300	112942140	11770	11770	11770	11770	0
346	20241021	144200	112942140	11770	11770	11770	11770	0
347	20241021	144100	112942140	11770	11770	11770	11770	41
348	20241021	144000	112459570	11770	11770	11770	11770	0
349	20241021	143900	112459570	11770	11770	11770	11770	0
350	20241021	143800	112459570	11770	11770	11770	11770	0
351	20241021	143700	112459570	11770	11770	11770	11770	0
352	20241021	143600	112459570	11770	11770	11770	11770	0
353	20241021	143500	112459570	11770	11770	11770	11770	0
354	20241021	143400	112459570	11770	11770	11770	11770	0
355	20241021	143300	112459570	11770	11770	11770	11770	0
356	20241021	143200	112459570	11770	11770	11770	11770	0
357	20241021	143100	112459570	11770	11760	11770	11700	221
358	20241021	143000	109873740	11770	11770	11770	11770	0
359	20241021	142900	109873740	11770	11770	11770	11770	0
360	20241021	142800	109873740	11770	11770	11770	11770	0
361	20241021	142700	109873740	11770	11770	11770	11770	0
362	20241021	142600	109873740	11770	11770	11770	11770	0
363	20241021	142500	109873740	11770	11770	11770	11770	0
364	20241021	142400	109873740	11770	11770	11770	11770	0
365	20241021	142300	109873740	11770	11770	11770	11770	0
366	20241021	142200	109873740	11770	11770	11770	11770	0
367	20241021	142100	109873740	11770	11770	11770	11770	0
368	20241021	142000	109873740	11770	11770	11770	11770	0
369	20241021	141900	109873740	11770	11770	11770	11770	0
370	20241021	141800	109873740	11770	11770	11770	11770	0
371	20241021	141700	109873740	11770	11770	11770	11770	0
372	20241021	141600	109873740	11770	11770	11770	11770	0
373	20241021	141500	109873740	11770	11770	11770	11770	0
374	20241021	141400	109873740	11770	11770	11770	11770	0
375	20241021	141300	109873740	11770	11770	11770	11770	0
376	20241021	141200	109873740	11770	11770	11770	11770	0
377	20241021	141100	109873740	11770	11770	11770	11770	0
378	20241021	141000	109873740	11770	11770	11770	11770	0
379	20241021	140900	109873740	11770	11770	11770	11770	0
380	20241021	140800	109873740	11770	11770	11770	11770	0
381	20241021	140700	109873740	11770	11770	11770	11770	0
382	20241021	140600	109873740	11770	11770	11770	11770	0
383	20241021	140500	109873740	11770	11770	11770	11770	0
384	20241021	140400	109873740	11770	11770	11770	11770	0
385	20241021	140300	109873740	11770	11770	11770	11770	0
386	20241021	140200	109873740	11770	11770	11770	11770	0
387	20241021	140100	109873740	11770	11770	11770	11770	2
388	20241021	140000	109850200	11700	11700	11700	11700	14
389	20241021	135900	109686400	11700	11750	11750	11700	186
390	20241021	135800	107507560	11770	11760	11770	11760	51
391	20241021	135700	106907790	11770	11770	11770	11770	0
392	20241021	135600	106907790	11770	11770	11770	11770	0
393	20241021	135500	106907790	11770	11770	11770	11770	0
394	20241021	135400	106907790	11770	11770	11770	11770	0
395	20241021	135300	106907790	11770	11770	11770	11770	0
396	20241021	135200	106907790	11770	11770	11770	11770	0
397	20241021	135100	106907790	11770	11770	11770	11770	42
398	20241021	135000	106413450	11770	11770	11770	11770	0
399	20241021	134900	106413450	11770	11770	11770	11770	0
400	20241021	134800	106413450	11770	11770	11770	11770	0
401	20241021	134700	106413450	11770	11770	11770	11770	0
402	20241021	134600	106413450	11770	11760	11770	11760	51
403	20241021	134500	105813680	11750	11750	11750	11750	0
404	20241021	134400	105813680	11750	11750	11750	11750	0
405	20241021	134300	105813680	11750	11750	11750	11750	0
406	20241021	134200	105813680	11750	11750	11750	11750	0
407	20241021	134100	105813680	11750	11750	11750	11750	0
408	20241021	134000	105813680	11750	11750	11750	11750	0
409	20241021	133900	105813680	11750	11750	11750	11750	0
410	20241021	133800	105813680	11750	11750	11750	11750	0
411	20241021	133700	105813680	11750	11750	11750	11750	63
412	20241021	133600	105073430	11750	11760	11760	11750	37
413	20241021	133500	104638570	11770	11770	11770	11770	0
414	20241021	133400	104638570	11770	11770	11770	11770	5
415	20241021	133300	104579720	11770	11770	11770	11770	0
416	20241021	133200	104579720	11770	11770	11770	11770	0
417	20241021	133100	104579720	11770	11770	11770	11770	0
418	20241021	133000	104579720	11770	11770	11770	11770	0
419	20241021	132900	104579720	11770	11770	11770	11770	10
420	20241021	132800	104462020	11770	11770	11770	11770	0
421	20241021	132700	104462020	11770	11770	11770	11770	0
422	20241021	132600	104462020	11770	11770	11770	11770	0
423	20241021	132500	104462020	11770	11770	11770	11770	0
424	20241021	132400	104462020	11770	11770	11770	11770	0
425	20241021	132300	104462020	11770	11770	11770	11770	0
426	20241021	132200	104462020	11770	11770	11770	11770	7
427	20241021	132100	104379630	11770	11770	11770	11770	1
428	20241021	132000	104367860	11770	11770	11770	11770	0
429	20241021	131900	104367860	11770	11770	11770	11770	0
430	20241021	131800	104367860	11770	11770	11770	11770	0
431	20241021	131700	104367860	11770	11770	11770	11770	0
432	20241021	131600	104367860	11770	11770	11770	11770	0
433	20241021	131500	104367860	11770	11770	11770	11770	300
434	20241021	131400	100836860	11770	11770	11770	11770	0
435	20241021	131300	100836860	11770	11770	11770	11770	0
436	20241021	131200	100836860	11770	11770	11770	11770	0
437	20241021	131100	100836860	11770	11770	11770	11770	0
438	20241021	131000	100836860	11770	11770	11770	11770	0
439	20241021	130900	100836860	11770	11780	11780	11770	2
440	20241021	130800	100813310	11790	11790	11790	11790	0
441	20241021	130700	100813310	11790	11790	11790	11790	3
442	20241021	130600	100777940	11800	11800	11800	11800	0
443	20241021	130500	100777940	11800	11800	11800	11800	0
444	20241021	130400	100777940	11800	11800	11800	11800	0
445	20241021	130300	100777940	11800	11800	11800	11800	0
446	20241021	130200	100777940	11800	11800	11800	11800	0
447	20241021	130100	100777940	11800	11800	11800	11800	0
448	20241021	130000	100777940	11800	11800	11800	11800	0
449	20241021	125900	100777940	11800	11800	11800	11800	0
450	20241021	125800	100777940	11800	11800	11800	11800	0
451	20241021	125700	100777940	11800	11800	11800	11800	1
452	20241021	125600	100766140	11810	11770	11810	11770	97
453	20241021	125500	99624020	11770	11770	11770	11770	0
454	20241021	125400	99624020	11770	11770	11770	11770	0
455	20241021	125300	99624020	11770	11770	11770	11770	1
456	20241021	125200	99612250	11770	11770	11770	11770	117
457	20241021	125100	98235160	11770	11770	11770	11770	0
458	20241021	125000	98235160	11770	11770	11770	11770	0
459	20241021	124900	98235160	11770	11770	11770	11770	0
460	20241021	124800	98235160	11770	11770	11770	11770	0
461	20241021	124700	98235160	11770	11770	11770	11770	0
462	20241021	124600	98235160	11770	11770	11770	11770	0
463	20241021	124500	98235160	11770	11770	11770	11770	0
464	20241021	124400	98235160	11770	11770	11770	11770	0
465	20241021	124300	98235160	11770	11770	11770	11770	0
466	20241021	124200	98235160	11770	11770	11770	11770	0
467	20241021	124100	98235160	11770	11770	11770	11770	0
468	20241021	124000	98235160	11770	11770	11770	11770	0
469	20241021	123900	98235160	11770	11770	11770	11770	1
470	20241021	123800	98223390	11750	11750	11750	11750	0
471	20241021	123700	98223390	11750	11750	11750	11750	0
472	20241021	123600	98223390	11750	11760	11760	11750	20
473	20241021	123500	97988370	11770	11770	11770	11770	4
474	20241021	123400	97941290	11780	11780	11780	11780	1
475	20241021	123300	97929510	11780	11780	11780	11780	0
476	20241021	123200	97929510	11780	11790	11790	11780	10
477	20241021	123100	97811690	11800	11800	11800	11800	0
478	20241021	123000	97811690	11800	11800	11800	11800	0
479	20241021	122900	97811690	11800	11800	11800	11800	0
480	20241021	122800	97811690	11800	11800	11800	11800	11
481	20241021	122700	97681890	11810	11810	11810	11810	0
482	20241021	122600	97681890	11810	11810	11810	11810	0
483	20241021	122500	97681890	11810	11810	11810	11810	0
484	20241021	122400	97681890	11810	11810	11810	11810	1
485	20241021	122300	97670080	11820	11820	11820	11820	0
486	20241021	122200	97670080	11820	11820	11820	11820	0
487	20241021	122100	97670080	11820	11790	11820	11780	21
488	20241021	122000	97422640	11820	11820	11820	11820	14
489	20241021	121900	97257160	11700	11700	11700	11700	99
490	20241021	121800	96098860	11700	11700	11700	11700	20
491	20241021	121700	95864860	11700	11700	11700	11700	0
492	20241021	121600	95864860	11700	11700	11700	11700	0
493	20241021	121500	95864860	11700	11700	11700	11700	0
494	20241021	121400	95864860	11700	11700	11700	11700	0
495	20241021	121300	95864860	11700	11700	11700	11700	0
496	20241021	121200	95864860	11700	11700	11700	11700	0
497	20241021	121100	95864860	11700	11700	11700	11700	0
498	20241021	121000	95864860	11700	11700	11700	11700	1
499	20241021	120900	95853160	11700	11700	11700	11700	0
500	20241021	120800	95853160	11700	11700	11700	11700	0
501	20241021	120700	95853160	11700	11700	11700	11700	0
502	20241021	120600	95853160	11700	11700	11700	11700	0
503	20241021	120500	95853160	11700	11700	11700	11700	0
504	20241021	120400	95853160	11700	11700	11700	11700	0
505	20241021	120300	95853160	11700	11700	11700	11700	0
506	20241021	120200	95853160	11700	11700	11700	11700	30
507	20241021	120100	95502160	11700	11700	11700	11700	0
508	20241021	120000	95502160	11700	11700	11700	11700	0
509	20241021	115900	95502160	11700	11700	11700	11700	0
510	20241021	115800	95502160	11700	11700	11700	11700	0
511	20241021	115700	95502160	11700	11700	11700	11700	0
512	20241021	115600	95502160	11700	11700	11700	11700	0
513	20241021	115500	95502160	11700	11700	11700	11700	0
514	20241021	115400	95502160	11700	11700	11700	11700	0
515	20241021	115300	95502160	11700	11760	11760	11700	350
516	20241021	115200	91399160	11840	11840	11840	11840	0
517	20241021	115100	91399160	11840	11840	11840	11840	0
518	20241021	115000	91399160	11840	11840	11840	11840	0
519	20241021	114900	91399160	11840	11840	11840	11840	0
520	20241021	114800	91399160	11840	11840	11840	11840	0
521	20241021	114700	91399160	11840	11840	11840	11840	0
522	20241021	114600	91399160	11840	11840	11840	11840	0
523	20241021	114500	91399160	11840	11800	11840	11800	8
524	20241021	114400	91304680	11770	11770	11770	11770	500
525	20241021	114300	85419680	11800	11820	11820	11800	14
526	20241021	114200	85254380	11840	11840	11840	11840	6
527	20241021	114100	85183340	11840	11840	11840	11840	0
528	20241021	114000	85183340	11840	11840	11840	11840	26
529	20241021	113900	84875500	11840	11840	11840	11840	22
530	20241021	113800	84615020	11770	11770	11770	11770	10
531	20241021	113700	84497320	11840	11840	11840	11840	0
532	20241021	113600	84497320	11840	11770	11840	11720	993
533	20241021	113500	72809510	11770	11770	11770	11770	0
534	20241021	113400	72809510	11770	11720	11770	11720	248
535	20241021	113300	69895450	11720	11760	11760	11720	102
536	20241021	113200	68699970	11770	11770	11770	11770	10
537	20241021	113100	68582270	11770	11770	11770	11770	0
538	20241021	113000	68582270	11770	11770	11770	11770	0
539	20241021	112900	68582270	11770	11760	11770	11760	170
540	20241021	112800	66581470	11770	11760	11770	11760	118
541	20241021	112700	65192710	11770	11770	11770	11770	124
542	20241021	112600	63733230	11770	11760	11770	11760	101
543	20241021	112500	62544560	11720	11760	11760	11720	50
544	20241021	112400	61958400	11770	11770	11770	11770	0
545	20241021	112300	61958400	11770	11770	11770	11770	0
546	20241021	112200	61958400	11770	11770	11770	11770	0
547	20241021	112100	61958400	11770	11770	11770	11770	0
548	20241021	112000	61958400	11770	11760	11770	11760	5
549	20241021	111900	61899590	11760	11760	11760	11760	0
550	20241021	111800	61899590	11760	11760	11760	11760	0
551	20241021	111700	61899590	11760	11760	11760	11760	0
552	20241021	111600	61899590	11760	11710	11770	11700	307
553	20241021	111500	58307210	11700	11700	11700	11700	0
554	20241021	111400	58307210	11700	11700	11700	11700	0
555	20241021	111300	58307210	11700	11700	11700	11700	0
556	20241021	111200	58307210	11700	11700	11700	11700	0
557	20241021	111100	58307210	11700	11700	11700	11700	0
558	20241021	111000	58307210	11700	11700	11700	11700	0
559	20241021	110900	58307210	11700	11700	11700	11700	0
560	20241021	110800	58307210	11700	11700	11700	11700	0
561	20241021	110700	58307210	11700	11700	11700	11700	0
562	20241021	110600	58307210	11700	11700	11700	11700	20
563	20241021	110500	58073210	11700	11700	11700	11700	0
564	20241021	110400	58073210	11700	11700	11700	11700	0
565	20241021	110300	58073210	11700	11700	11700	11700	10
566	20241021	110200	57956210	11700	11700	11700	11700	24
567	20241021	110100	57675410	11700	11700	11700	11700	0
568	20241021	110000	57675410	11700	11700	11700	11700	0
569	20241021	105900	57675410	11700	11700	11700	11700	0
570	20241021	105800	57675410	11700	11700	11700	11700	0
571	20241021	105700	57675410	11700	11700	11700	11700	0
572	20241021	105600	57675410	11700	11700	11700	11700	0
573	20241021	105500	57675410	11700	11700	11700	11700	10
574	20241021	105400	57558410	11700	11710	11710	11700	136
575	20241021	105300	55966630	11750	11750	11750	11750	31
576	20241021	105200	55602380	11770	11770	11770	11770	0
577	20241021	105100	55602380	11770	11770	11770	11770	0
578	20241021	105000	55602380	11770	11770	11770	11770	0
579	20241021	104900	55602380	11770	11770	11770	11770	0
580	20241021	104800	55602380	11770	11770	11770	11770	0
581	20241021	104700	55602380	11770	11770	11770	11770	1
582	20241021	104600	55590610	11710	11710	11710	11710	2
583	20241021	104500	55567190	11710	11710	11710	11710	25
584	20241021	104400	55274440	11710	11710	11710	11710	20
585	20241021	104300	55040240	11710	11710	11710	11710	3
586	20241021	104200	55005110	11710	11710	11710	11710	22
587	20241021	104100	54747490	11710	11750	11750	11710	228
588	20241021	104000	52072530	11770	11770	11770	11770	0
589	20241021	103900	52072530	11770	11760	11770	11760	31
590	20241021	103800	51707960	11760	11760	11760	11760	10
591	20241021	103700	51590360	11770	11770	11770	11770	30
592	20241021	103600	51237260	11770	11770	11770	11770	0
593	20241021	103500	51237260	11770	11770	11770	11770	54
594	20241021	103400	50601680	11770	11770	11770	11770	1
595	20241021	103300	50589910	11770	11770	11770	11770	10
596	20241021	103200	50472210	11770	11770	11770	11770	0
597	20241021	103100	50472210	11770	11770	11770	11770	10
598	20241021	103000	50354510	11770	11770	11770	11770	73
599	20241021	102900	49495300	11770	11770	11770	11770	0
600	20241021	102800	49495300	11770	11830	11830	11770	187
601	20241021	102700	47293740	11830	11830	11830	11830	30
602	20241021	102600	46938840	11840	11840	11840	11840	0
603	20241021	102500	46938840	11840	11840	11840	11840	0
604	20241021	102400	46938840	11840	11840	11840	11840	0
605	20241021	102300	46938840	11840	11840	11840	11840	1
606	20241021	102200	46927000	11830	11830	11830	11830	0
607	20241021	102100	46927000	11830	11830	11830	11830	9
608	20241021	102000	46820530	11840	11840	11840	11840	0
609	20241021	101900	46820530	11840	11840	11840	11840	44
610	20241021	101800	46299570	11840	11840	11840	11840	0
611	20241021	101700	46299570	11840	11840	11840	11840	0
612	20241021	101600	46299570	11840	11840	11840	11840	0
613	20241021	101500	46299570	11840	11840	11840	11840	6
614	20241021	101400	46228530	11850	11850	11850	11850	0
615	20241021	101300	46228530	11850	11850	11850	11850	0
616	20241021	101200	46228530	11850	11850	11850	11850	0
617	20241021	101100	46228530	11850	11850	11850	11850	0
618	20241021	101000	46228530	11850	11850	11850	11850	0
619	20241021	100900	46228530	11850	11850	11850	11850	0
620	20241021	100800	46228530	11850	11850	11850	11850	9
621	20241021	100700	46121880	11850	11850	11850	11850	0
622	20241021	100600	46121880	11850	11860	11860	11850	183
623	20241021	100500	43952500	11900	11900	11900	11900	5
624	20241021	100400	43893000	11940	11940	11940	11940	1
625	20241021	100300	43881060	11950	11970	11970	11950	6
626	20241021	100200	43809260	11970	11970	11970	11970	91
627	20241021	100100	42719990	11960	11960	11960	11960	6
628	20241021	100000	42648230	11960	11960	11960	11960	0
629	20241021	095900	42648230	11960	11960	11960	11960	3
630	20241021	095800	42612350	11960	11960	11960	11960	0
631	20241021	095700	42612350	11960	11960	11960	11960	0
632	20241021	095600	42612350	11960	11960	11960	11960	1
633	20241021	095500	42600390	11960	11960	11960	11960	1
634	20241021	095400	42588430	11970	11970	11970	11970	30
635	20241021	095300	42229330	11970	11950	11970	11950	6
636	20241021	095200	42157610	11900	11900	11900	11900	100
637	20241021	095100	40967610	11950	11950	11950	11950	5
638	20241021	095000	40907860	11970	11970	11970	11970	67
639	20241021	094900	40105870	11970	11970	11970	11970	0
640	20241021	094800	40105870	11970	11970	11970	11970	0
641	20241021	094700	40105870	11970	11970	11970	11970	100
642	20241021	094600	38908870	11980	11980	11980	11980	0
643	20241021	094500	38908870	11980	11980	11980	11980	11
644	20241021	094400	38777090	11990	11980	11990	11980	12
645	20241021	094300	38633310	11990	11980	11990	11970	260
646	20241021	094200	35516610	11990	11990	11990	11990	10
647	20241021	094100	35396710	12000	11980	12000	11980	188
648	20241021	094000	33143430	11980	11980	11980	11980	0
649	20241021	093900	33143430	11980	11980	11980	11980	0
650	20241021	093800	33143430	11980	11980	11980	11980	329
651	20241021	093700	29202010	11980	11980	11980	11980	1
652	20241021	093600	29190030	11980	11980	11980	11980	0
653	20241021	093500	29190030	11980	11900	11980	11900	20
654	20241021	093400	28951070	11900	11980	11980	11900	32
655	20241021	093300	28567870	11980	11980	11980	11980	0
656	20241021	093200	28567870	11980	11980	11980	11980	0
657	20241021	093100	28567870	11980	11980	11980	11980	0
658	20241021	093000	28567870	11980	11970	11980	11970	10
659	20241021	092900	28448160	11970	11670	11970	11670	1201
660	20241021	092800	14432190	11980	11980	11980	11980	0
661	20241021	092700	14432190	11980	11900	11980	11900	30
662	20241021	092600	14075110	11900	11900	11900	11900	45
663	20241021	092500	13539610	11900	11900	11900	11900	0
664	20241021	092400	13539610	11900	11900	11900	11900	0
665	20241021	092300	13539610	11900	11900	11900	11900	0
666	20241021	092200	13539610	11900	11900	11900	11900	0
667	20241021	092100	13539610	11900	11900	11900	11900	0
668	20241021	092000	13539610	11900	11900	11900	11900	0
669	20241021	091900	13539610	11900	11900	11900	11900	101
670	20241021	091800	12337710	11990	11990	11990	11990	0
671	20241021	091700	12337710	11990	11990	11990	11990	0
672	20241021	091600	12337710	11990	11990	11990	11990	172
673	20241021	091500	10275430	11990	11990	11990	11990	0
674	20241021	091400	10275430	11990	11990	11990	11990	833
675	20241021	091300	287760	11990	11990	11990	11990	0
676	20241021	091200	287760	11990	11990	11990	11990	0
677	20241021	091100	287760	11990	11990	11990	11990	0
678	20241021	091000	287760	11990	11990	11990	11990	0
679	20241021	090900	287760	11990	11990	11990	11990	0
680	20241021	090800	287760	11990	11990	11990	11990	0
681	20241021	090700	287760	11990	11990	11990	11990	0
682	20241021	090600	287760	11990	11990	11990	11990	0
683	20241021	090500	287760	11990	11990	11990	11990	22
684	20241021	090400	23980	11990	11990	11990	11990	0
685	20241021	090300	23980	11990	11990	11990	11990	0
686	20241021	090200	23980	11990	11990	11990	11990	0
687	20241021	090100	23980	11990	11990	11990	11990	0
688	20241021	090000	23980	11990	11990	11990	11990	2