KissMeData/187870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203500	15890670	13930	13930	13930	13930	59
3	20241021	203400	15890670	13930	13930	13930	13930	0
4	20241021	203300	15890670	13930	13930	13930	13930	0
5	20241021	203200	15890670	13930	13930	13930	13930	0
6	20241021	203100	15890670	13930	13930	13930	13930	0
7	20241021	203000	15890670	13930	13930	13930	13930	0
8	20241021	202900	15890670	13930	13930	13930	13930	0
9	20241021	202800	15890670	13930	13930	13930	13930	0
10	20241021	202700	15890670	13930	13930	13930	13930	0
11	20241021	202600	15890670	13930	13930	13930	13930	0
12	20241021	202500	15890670	13930	13930	13930	13930	0
13	20241021	202400	15890670	13930	13930	13930	13930	0
14	20241021	202300	15890670	13930	13930	13930	13930	0
15	20241021	202200	15890670	13930	13930	13930	13930	0
16	20241021	202100	15890670	13930	13930	13930	13930	0
17	20241021	202000	15890670	13930	13930	13930	13930	0
18	20241021	201900	15890670	13930	13930	13930	13930	0
19	20241021	201800	15890670	13930	13930	13930	13930	0
20	20241021	201700	15890670	13930	13930	13930	13930	0
21	20241021	201600	15890670	13930	13930	13930	13930	0
22	20241021	201500	15890670	13930	13930	13930	13930	0
23	20241021	201400	15890670	13930	13930	13930	13930	0
24	20241021	201300	15890670	13930	13930	13930	13930	0
25	20241021	201200	15890670	13930	13930	13930	13930	0
26	20241021	201100	15890670	13930	13930	13930	13930	0
27	20241021	201000	15890670	13930	13930	13930	13930	0
28	20241021	200900	15890670	13930	13930	13930	13930	0
29	20241021	200800	15890670	13930	13930	13930	13930	0
30	20241021	200700	15890670	13930	13930	13930	13930	0
31	20241021	200600	15890670	13930	13930	13930	13930	0
32	20241021	200500	15890670	13930	13930	13930	13930	59
33	20241021	200400	15890670	13930	13930	13930	13930	0
34	20241021	200300	15890670	13930	13930	13930	13930	0
35	20241021	200200	15890670	13930	13930	13930	13930	0
36	20241021	200100	15890670	13930	13930	13930	13930	0
37	20241021	200000	15890670	13930	13930	13930	13930	0
38	20241021	195900	15890670	13930	13930	13930	13930	0
39	20241021	195800	15890670	13930	13930	13930	13930	0
40	20241021	195700	15890670	13930	13930	13930	13930	0
41	20241021	195600	15890670	13930	13930	13930	13930	0
42	20241021	195500	15890670	13930	13930	13930	13930	0
43	20241021	195400	15890670	13930	13930	13930	13930	0
44	20241021	195300	15890670	13930	13930	13930	13930	0
45	20241021	195200	15890670	13930	13930	13930	13930	0
46	20241021	195100	15890670	13930	13930	13930	13930	0
47	20241021	195000	15890670	13930	13930	13930	13930	0
48	20241021	194900	15890670	13930	13930	13930	13930	0
49	20241021	194800	15890670	13930	13930	13930	13930	0
50	20241021	194700	15890670	13930	13930	13930	13930	0
51	20241021	194600	15890670	13930	13930	13930	13930	0
52	20241021	194500	15890670	13930	13930	13930	13930	0
53	20241021	194400	15890670	13930	13930	13930	13930	0
54	20241021	194300	15890670	13930	13930	13930	13930	0
55	20241021	194200	15890670	13930	13930	13930	13930	0
56	20241021	194100	15890670	13930	13930	13930	13930	0
57	20241021	194000	15890670	13930	13930	13930	13930	0
58	20241021	193900	15890670	13930	13930	13930	13930	0
59	20241021	193800	15890670	13930	13930	13930	13930	0
60	20241021	193700	15890670	13930	13930	13930	13930	0
61	20241021	193600	15890670	13930	13930	13930	13930	0
62	20241021	193500	15890670	13930	13930	13930	13930	59
63	20241021	193400	15890670	13930	13930	13930	13930	0
64	20241021	193300	15890670	13930	13930	13930	13930	0
65	20241021	193200	15890670	13930	13930	13930	13930	0
66	20241021	193100	15890670	13930	13930	13930	13930	0
67	20241021	193000	15890670	13930	13930	13930	13930	0
68	20241021	192900	15890670	13930	13930	13930	13930	0
69	20241021	192800	15890670	13930	13930	13930	13930	0
70	20241021	192700	15890670	13930	13930	13930	13930	0
71	20241021	192600	15890670	13930	13930	13930	13930	0
72	20241021	192500	15890670	13930	13930	13930	13930	0
73	20241021	192400	15890670	13930	13930	13930	13930	0
74	20241021	192300	15890670	13930	13930	13930	13930	0
75	20241021	192200	15890670	13930	13930	13930	13930	0
76	20241021	192100	15890670	13930	13930	13930	13930	0
77	20241021	192000	15890670	13930	13930	13930	13930	0
78	20241021	191900	15890670	13930	13930	13930	13930	0
79	20241021	191800	15890670	13930	13930	13930	13930	0
80	20241021	191700	15890670	13930	13930	13930	13930	0
81	20241021	191600	15890670	13930	13930	13930	13930	0
82	20241021	191500	15890670	13930	13930	13930	13930	0
83	20241021	191400	15890670	13930	13930	13930	13930	0
84	20241021	191300	15890670	13930	13930	13930	13930	0
85	20241021	191200	15890670	13930	13930	13930	13930	0
86	20241021	191100	15890670	13930	13930	13930	13930	0
87	20241021	191000	15890670	13930	13930	13930	13930	0
88	20241021	190900	15890670	13930	13930	13930	13930	0
89	20241021	190800	15890670	13930	13930	13930	13930	0
90	20241021	190700	15890670	13930	13930	13930	13930	0
91	20241021	190600	15890670	13930	13930	13930	13930	0
92	20241021	190500	15890670	13930	13930	13930	13930	59
93	20241021	190400	15890670	13930	13930	13930	13930	0
94	20241021	190300	15890670	13930	13930	13930	13930	0
95	20241021	190200	15890670	13930	13930	13930	13930	0
96	20241021	190100	15890670	13930	13930	13930	13930	0
97	20241021	190000	15890670	13930	13930	13930	13930	0
98	20241021	185900	15890670	13930	13930	13930	13930	0
99	20241021	185800	15890670	13930	13930	13930	13930	0
100	20241021	185700	15890670	13930	13930	13930	13930	0
101	20241021	185600	15890670	13930	13930	13930	13930	0
102	20241021	185500	15890670	13930	13930	13930	13930	0
103	20241021	185400	15890670	13930	13930	13930	13930	0
104	20241021	185300	15890670	13930	13930	13930	13930	0
105	20241021	185200	15890670	13930	13930	13930	13930	0
106	20241021	185100	15890670	13930	13930	13930	13930	0
107	20241021	185000	15890670	13930	13930	13930	13930	0
108	20241021	184900	15890670	13930	13930	13930	13930	0
109	20241021	184800	15890670	13930	13930	13930	13930	0
110	20241021	184700	15890670	13930	13930	13930	13930	0
111	20241021	184600	15890670	13930	13930	13930	13930	0
112	20241021	184500	15890670	13930	13930	13930	13930	0
113	20241021	184400	15890670	13930	13930	13930	13930	0
114	20241021	184300	15890670	13930	13930	13930	13930	0
115	20241021	184200	15890670	13930	13930	13930	13930	0
116	20241021	184100	15890670	13930	13930	13930	13930	0
117	20241021	184000	15890670	13930	13930	13930	13930	0
118	20241021	183900	15890670	13930	13930	13930	13930	0
119	20241021	183800	15890670	13930	13930	13930	13930	0
120	20241021	183700	15890670	13930	13930	13930	13930	0
121	20241021	183600	15890670	13930	13930	13930	13930	0
122	20241021	183500	15890670	13930	13930	13930	13930	59
123	20241021	183400	15890670	13930	13930	13930	13930	0
124	20241021	183300	15890670	13930	13930	13930	13930	0
125	20241021	183200	15890670	13930	13930	13930	13930	0
126	20241021	183100	15890670	13930	13930	13930	13930	0
127	20241021	183000	15890670	13930	13930	13930	13930	0
128	20241021	182900	15890670	13930	13930	13930	13930	0
129	20241021	182800	15890670	13930	13930	13930	13930	0
130	20241021	182700	15890670	13930	13930	13930	13930	0
131	20241021	182600	15890670	13930	13930	13930	13930	0
132	20241021	182500	15890670	13930	13930	13930	13930	0
133	20241021	182400	15890670	13930	13930	13930	13930	0
134	20241021	182300	15890670	13930	13930	13930	13930	0
135	20241021	182200	15890670	13930	13930	13930	13930	0
136	20241021	182100	15890670	13930	13930	13930	13930	0
137	20241021	182000	15890670	13930	13930	13930	13930	0
138	20241021	181900	15890670	13930	13930	13930	13930	0
139	20241021	181800	15890670	13930	13930	13930	13930	0
140	20241021	181700	15890670	13930	13930	13930	13930	0
141	20241021	181600	15890670	13930	13930	13930	13930	0
142	20241021	181500	15890670	13930	13930	13930	13930	0
143	20241021	181400	15890670	13930	13930	13930	13930	0
144	20241021	181300	15890670	13930	13930	13930	13930	0
145	20241021	181200	15890670	13930	13930	13930	13930	0
146	20241021	181100	15890670	13930	13930	13930	13930	0
147	20241021	181000	15890670	13930	13930	13930	13930	0
148	20241021	180900	15890670	13930	13930	13930	13930	0
149	20241021	180800	15890670	13930	13930	13930	13930	0
150	20241021	180700	15890670	13930	13930	13930	13930	0
151	20241021	180600	15890670	13930	13930	13930	13930	0
152	20241021	180500	15890670	13930	13930	13930	13930	59
153	20241021	180400	15890670	13930	13930	13930	13930	0
154	20241021	180300	15890670	13930	13930	13930	13930	0
155	20241021	180200	15890670	13930	13930	13930	13930	0
156	20241021	180100	15890670	13930	13930	13930	13930	0
157	20241021	180000	15890670	13930	13930	13930	13930	0
158	20241021	175900	15890670	13930	13930	13930	13930	0
159	20241021	175800	15890670	13930	13930	13930	13930	0
160	20241021	175700	15890670	13930	13930	13930	13930	0
161	20241021	175600	15890670	13930	13930	13930	13930	0
162	20241021	175500	15890670	13930	13930	13930	13930	0
163	20241021	175400	15890670	13930	13930	13930	13930	0
164	20241021	175300	15890670	13930	13930	13930	13930	0
165	20241021	175200	15890670	13930	13930	13930	13930	0
166	20241021	175100	15890670	13930	13930	13930	13930	0
167	20241021	175000	15890670	13930	13930	13930	13930	0
168	20241021	174900	15890670	13930	13930	13930	13930	0
169	20241021	174800	15890670	13930	13930	13930	13930	0
170	20241021	174700	15890670	13930	13930	13930	13930	0
171	20241021	174600	15890670	13930	13930	13930	13930	0
172	20241021	174500	15890670	13930	13930	13930	13930	0
173	20241021	174400	15890670	13930	13930	13930	13930	0
174	20241021	174300	15890670	13930	13930	13930	13930	0
175	20241021	174200	15890670	13930	13930	13930	13930	0
176	20241021	174100	15890670	13930	13930	13930	13930	0
177	20241021	174000	15890670	13930	13930	13930	13930	0
178	20241021	173900	15890670	13930	13930	13930	13930	0
179	20241021	173800	15890670	13930	13930	13930	13930	0
180	20241021	173700	15890670	13930	13930	13930	13930	0
181	20241021	173600	15890670	13930	13930	13930	13930	0
182	20241021	173500	15890670	13930	13930	13930	13930	59
183	20241021	173400	15890670	13930	13930	13930	13930	0
184	20241021	173300	15890670	13930	13930	13930	13930	0
185	20241021	173200	15890670	13930	13930	13930	13930	0
186	20241021	173100	15890670	13930	13930	13930	13930	0
187	20241021	173000	15890670	13930	13930	13930	13930	0
188	20241021	172900	15890670	13930	13930	13930	13930	0
189	20241021	172800	15890670	13930	13930	13930	13930	0
190	20241021	172700	15890670	13930	13930	13930	13930	0
191	20241021	172600	15890670	13930	13930	13930	13930	0
192	20241021	172500	15890670	13930	13930	13930	13930	0
193	20241021	172400	15890670	13930	13930	13930	13930	0
194	20241021	172300	15890670	13930	13930	13930	13930	0
195	20241021	172200	15890670	13930	13930	13930	13930	0
196	20241021	172100	15890670	13930	13930	13930	13930	0
197	20241021	172000	15890670	13930	13930	13930	13930	0
198	20241021	171900	15890670	13930	13930	13930	13930	0
199	20241021	171800	15890670	13930	13930	13930	13930	0
200	20241021	171700	15890670	13930	13930	13930	13930	0
201	20241021	171600	15890670	13930	13930	13930	13930	0
202	20241021	171500	15890670	13930	13930	13930	13930	0
203	20241021	171400	15890670	13930	13930	13930	13930	0
204	20241021	171300	15890670	13930	13930	13930	13930	0
205	20241021	171200	15890670	13930	13930	13930	13930	0
206	20241021	171100	15890670	13930	13930	13930	13930	0
207	20241021	171000	15890670	13930	13930	13930	13930	0
208	20241021	170900	15890670	13930	13930	13930	13930	0
209	20241021	170800	15890670	13930	13930	13930	13930	0
210	20241021	170700	15890670	13930	13930	13930	13930	0
211	20241021	170600	15890670	13930	13930	13930	13930	0
212	20241021	170500	15890670	13930	13930	13930	13930	59
213	20241021	170400	15890670	13930	13930	13930	13930	0
214	20241021	170300	15890670	13930	13930	13930	13930	0
215	20241021	170200	15890670	13930	13930	13930	13930	0
216	20241021	170100	15890670	13930	13930	13930	13930	0
217	20241021	170000	15890670	13930	13930	13930	13930	0
218	20241021	165900	15890670	13930	13930	13930	13930	0
219	20241021	165800	15890670	13930	13930	13930	13930	0
220	20241021	165700	15890670	13930	13930	13930	13930	0
221	20241021	165600	15890670	13930	13930	13930	13930	0
222	20241021	165500	15890670	13930	13930	13930	13930	0
223	20241021	165400	15890670	13930	13930	13930	13930	0
224	20241021	165300	15890670	13930	13930	13930	13930	0
225	20241021	165200	15890670	13930	13930	13930	13930	0
226	20241021	165100	15890670	13930	13930	13930	13930	0
227	20241021	165000	15890670	13930	13930	13930	13930	0
228	20241021	164900	15890670	13930	13930	13930	13930	0
229	20241021	164800	15890670	13930	13930	13930	13930	0
230	20241021	164700	15890670	13930	13930	13930	13930	0
231	20241021	164600	15890670	13930	13930	13930	13930	0
232	20241021	164500	15890670	13930	13930	13930	13930	0
233	20241021	164400	15890670	13930	13930	13930	13930	0
234	20241021	164300	15890670	13930	13930	13930	13930	0
235	20241021	164200	15890670	13930	13930	13930	13930	0
236	20241021	164100	15890670	13930	13930	13930	13930	0
237	20241021	164000	15890670	13930	13930	13930	13930	0
238	20241021	163900	15890670	13930	13930	13930	13930	0
239	20241021	163800	15890670	13930	13930	13930	13930	0
240	20241021	163700	15890670	13930	13930	13930	13930	0
241	20241021	163600	15890670	13930	13930	13930	13930	0
242	20241021	163500	15890670	13930	13930	13930	13930	59
243	20241021	163400	15890670	13930	13930	13930	13930	0
244	20241021	163300	15890670	13930	13930	13930	13930	0
245	20241021	163200	15890670	13930	13930	13930	13930	0
246	20241021	163100	15890670	13930	13930	13930	13930	0
247	20241021	163000	15890670	13930	13930	13930	13930	0
248	20241021	162900	15890670	13930	13930	13930	13930	0
249	20241021	162800	15890670	13930	13930	13930	13930	0
250	20241021	162700	15890670	13930	13930	13930	13930	0
251	20241021	162600	15890670	13930	13930	13930	13930	0
252	20241021	162500	15890670	13930	13930	13930	13930	0
253	20241021	162400	15890670	13930	13930	13930	13930	0
254	20241021	162300	15890670	13930	13930	13930	13930	0
255	20241021	162200	15890670	13930	13930	13930	13930	0
256	20241021	162100	15890670	13930	13930	13930	13930	0
257	20241021	162000	15890670	13930	13930	13930	13930	0
258	20241021	161900	15890670	13930	13930	13930	13930	0
259	20241021	161800	15890670	13930	13930	13930	13930	0
260	20241021	161700	15890670	13930	13930	13930	13930	0
261	20241021	161600	15890670	13930	13930	13930	13930	0
262	20241021	161500	15890670	13930	13930	13930	13930	0
263	20241021	161400	15890670	13930	13930	13930	13930	0
264	20241021	161300	15890670	13930	13930	13930	13930	0
265	20241021	161200	15890670	13930	13930	13930	13930	0
266	20241021	161100	15890670	13930	13930	13930	13930	0
267	20241021	161000	15890670	13930	13930	13930	13930	0
268	20241021	160900	15890670	13930	13930	13930	13930	0
269	20241021	160800	15890670	13930	13930	13930	13930	0
270	20241021	160700	15890670	13930	13930	13930	13930	0
271	20241021	160600	15890670	13930	13930	13930	13930	0
272	20241021	160500	15890670	13930	13930	13930	13930	59
273	20241021	160400	15890670	13930	13930	13930	13930	0
274	20241021	160300	15890670	13930	13930	13930	13930	0
275	20241021	160200	15890670	13930	13930	13930	13930	0
276	20241021	160100	15890670	13930	13930	13930	13930	0
277	20241021	160000	15890670	13930	13930	13930	13930	0
278	20241021	155900	15890670	13930	13930	13930	13930	0
279	20241021	155800	15890670	13930	13930	13930	13930	0
280	20241021	155700	15890670	13930	13930	13930	13930	0
281	20241021	155600	15890670	13930	13930	13930	13930	0
282	20241021	155500	15890670	13930	13930	13930	13930	0
283	20241021	155400	15890670	13930	13930	13930	13930	0
284	20241021	155300	15890670	13930	13930	13930	13930	0
285	20241021	155200	15890670	13930	13930	13930	13930	0
286	20241021	155100	15890670	13930	13930	13930	13930	0
287	20241021	155000	15890670	13930	13930	13930	13930	0
288	20241021	154900	15890670	13930	13930	13930	13930	0
289	20241021	154800	15890670	13930	13930	13930	13930	0
290	20241021	154700	15890670	13930	13930	13930	13930	0
291	20241021	154600	15890670	13930	13930	13930	13930	0
292	20241021	154500	15890670	13930	13930	13930	13930	0
293	20241021	154400	15890670	13930	13930	13930	13930	0
294	20241021	154300	15890670	13930	13930	13930	13930	0
295	20241021	154200	15890670	13930	13930	13930	13930	0
296	20241021	154100	15890670	13930	13930	13930	13930	0
297	20241021	154000	15890670	13930	13930	13930	13930	0
298	20241021	153900	15890670	13930	13930	13930	13930	0
299	20241021	153800	15890670	13930	13930	13930	13930	0
300	20241021	153700	15890670	13930	13930	13930	13930	0
301	20241021	153600	15890670	13930	13930	13930	13930	0
302	20241021	153500	15890670	13930	13930	13930	13930	59
303	20241021	153400	15890670	13930	13930	13930	13930	0
304	20241021	153300	15890670	13930	13930	13930	13930	0
305	20241021	153200	15890670	13930	13930	13930	13930	0
306	20241021	153100	15890670	13930	13930	13930	13930	0
307	20241021	153000	15890670	13930	13930	13930	13930	59
308	20241021	152900	15068800	13690	13690	13690	13690	0
309	20241021	152800	15068800	13690	13690	13690	13690	0
310	20241021	152700	15068800	13690	13690	13690	13690	0
311	20241021	152600	15068800	13690	13690	13690	13690	0
312	20241021	152500	15068800	13690	13690	13690	13690	0
313	20241021	152400	15068800	13690	13690	13690	13690	0
314	20241021	152300	15068800	13690	13690	13690	13690	0
315	20241021	152200	15068800	13690	13690	13690	13690	0
316	20241021	152100	15068800	13690	13690	13690	13690	0
317	20241021	152000	15068800	13690	13690	13690	13690	0
318	20241021	151900	15068800	13690	13750	13750	13690	97
319	20241021	151800	13739810	13750	13820	13820	13750	10
320	20241021	151700	13602030	13830	13830	13830	13830	0
321	20241021	151600	13602030	13830	13830	13830	13830	0
322	20241021	151500	13602030	13830	13830	13830	13830	1
323	20241021	151400	13588200	13830	13830	13830	13830	0
324	20241021	151300	13588200	13830	13830	13830	13830	0
325	20241021	151200	13588200	13830	13830	13830	13830	1
326	20241021	151100	13574370	13830	13830	13830	13830	0
327	20241021	151000	13574370	13830	13830	13830	13830	0
328	20241021	150900	13574370	13830	13830	13830	13830	0
329	20241021	150800	13574370	13830	13830	13830	13830	11
330	20241021	150700	13422240	13830	13830	13830	13830	1
331	20241021	150600	13408410	13820	13820	13820	13820	0
332	20241021	150500	13408410	13820	13820	13820	13820	0
333	20241021	150400	13408410	13820	13820	13820	13820	0
334	20241021	150300	13408410	13820	13820	13820	13820	0
335	20241021	150200	13408410	13820	13830	13830	13820	18
336	20241021	150100	13159510	13930	13930	13930	13930	0
337	20241021	150000	13159510	13930	13930	13930	13930	0
338	20241021	145900	13159510	13930	13930	13930	13930	0
339	20241021	145800	13159510	13930	13930	13930	13930	0
340	20241021	145700	13159510	13930	13930	13930	13930	0
341	20241021	145600	13159510	13930	13930	13930	13930	0
342	20241021	145500	13159510	13930	13930	13930	13930	0
343	20241021	145400	13159510	13930	13930	13930	13930	0
344	20241021	145300	13159510	13930	13930	13930	13930	1
345	20241021	145200	13145580	13810	13810	13810	13810	0
346	20241021	145100	13145580	13810	13810	13810	13810	0
347	20241021	145000	13145580	13810	13810	13810	13810	2
348	20241021	144900	13117960	13940	13940	13940	13940	0
349	20241021	144800	13117960	13940	13940	13940	13940	0
350	20241021	144700	13117960	13940	13940	13940	13940	0
351	20241021	144600	13117960	13940	13940	13940	13940	0
352	20241021	144500	13117960	13940	13940	13940	13940	0
353	20241021	144400	13117960	13940	13940	13940	13940	0
354	20241021	144300	13117960	13940	13940	13940	13940	0
355	20241021	144200	13117960	13940	13940	13940	13940	0
356	20241021	144100	13117960	13940	13940	13940	13940	0
357	20241021	144000	13117960	13940	13940	13940	13940	0
358	20241021	143900	13117960	13940	13940	13940	13940	0
359	20241021	143800	13117960	13940	13940	13940	13940	10
360	20241021	143700	12978560	13940	13940	13940	13940	0
361	20241021	143600	12978560	13940	13940	13940	13940	0
362	20241021	143500	12978560	13940	13940	13940	13940	0
363	20241021	143400	12978560	13940	13940	13940	13940	0
364	20241021	143300	12978560	13940	13940	13940	13940	0
365	20241021	143200	12978560	13940	13940	13940	13940	1
366	20241021	143100	12964620	13930	13930	13930	13930	0
367	20241021	143000	12964620	13930	13930	13930	13930	0
368	20241021	142900	12964620	13930	13930	13930	13930	0
369	20241021	142800	12964620	13930	13930	13930	13930	0
370	20241021	142700	12964620	13930	13810	13930	13810	17
371	20241021	142600	12729010	13800	13800	13800	13800	0
372	20241021	142500	12729010	13800	13800	13800	13800	0
373	20241021	142400	12729010	13800	13800	13800	13800	0
374	20241021	142300	12729010	13800	13800	13800	13800	0
375	20241021	142200	12729010	13800	13800	13800	13800	1
376	20241021	142100	12715210	13800	13800	13800	13800	0
377	20241021	142000	12715210	13800	13800	13800	13800	0
378	20241021	141900	12715210	13800	13800	13800	13800	0
379	20241021	141800	12715210	13800	13800	13800	13800	0
380	20241021	141700	12715210	13800	13800	13800	13800	0
381	20241021	141600	12715210	13800	13800	13800	13800	0
382	20241021	141500	12715210	13800	13800	13800	13800	0
383	20241021	141400	12715210	13800	13800	13800	13800	0
384	20241021	141300	12715210	13800	13800	13800	13800	0
385	20241021	141200	12715210	13800	13800	13800	13800	0
386	20241021	141100	12715210	13800	13760	13800	13760	8
387	20241021	141000	12604960	13750	13720	13750	13720	4
388	20241021	140900	12550020	13750	13750	13750	13750	0
389	20241021	140800	12550020	13750	13760	13760	13750	4
390	20241021	140700	12495010	13760	13760	13760	13760	1
391	20241021	140600	12481250	13760	13760	13760	13760	1
392	20241021	140500	12467490	13750	13750	13750	13750	0
393	20241021	140400	12467490	13750	13750	13750	13750	0
394	20241021	140300	12467490	13750	13750	13750	13750	0
395	20241021	140200	12467490	13750	13710	13750	13710	7
396	20241021	140100	12371350	13700	13680	13700	13680	50
397	20241021	140000	11687320	13680	13680	13680	13680	12
398	20241021	135900	11523160	13680	13680	13680	13680	0
399	20241021	135800	11523160	13680	13680	13680	13680	0
400	20241021	135700	11523160	13680	13680	13680	13680	0
401	20241021	135600	11523160	13680	13680	13680	13680	0
402	20241021	135500	11523160	13680	13680	13680	13680	0
403	20241021	135400	11523160	13680	13680	13680	13680	0
404	20241021	135300	11523160	13680	13680	13680	13680	38
405	20241021	135200	11003320	13680	13680	13680	13680	0
406	20241021	135100	11003320	13680	13680	13680	13680	3
407	20241021	135000	10962280	13680	13680	13680	13680	0
408	20241021	134900	10962280	13680	13680	13680	13680	0
409	20241021	134800	10962280	13680	13680	13680	13680	0
410	20241021	134700	10962280	13680	13680	13680	13680	0
411	20241021	134600	10962280	13680	13680	13680	13680	0
412	20241021	134500	10962280	13680	13680	13680	13680	0
413	20241021	134400	10962280	13680	13680	13680	13680	0
414	20241021	134300	10962280	13680	13680	13680	13680	0
415	20241021	134200	10962280	13680	13680	13680	13680	0
416	20241021	134100	10962280	13680	13680	13680	13680	0
417	20241021	134000	10962280	13680	13680	13680	13680	0
418	20241021	133900	10962280	13680	13680	13680	13680	0
419	20241021	133800	10962280	13680	13680	13680	13680	0
420	20241021	133700	10962280	13680	13680	13680	13680	5
421	20241021	133600	10893880	13670	13670	13670	13670	0
422	20241021	133500	10893880	13670	13680	13680	13670	3
423	20241021	133400	10852860	13680	13680	13680	13680	0
424	20241021	133300	10852860	13680	13680	13680	13680	0
425	20241021	133200	10852860	13680	13680	13680	13680	0
426	20241021	133100	10852860	13680	13680	13680	13680	0
427	20241021	133000	10852860	13680	13680	13680	13680	0
428	20241021	132900	10852860	13680	13680	13680	13680	0
429	20241021	132800	10852860	13680	13680	13680	13680	0
430	20241021	132700	10852860	13680	13680	13680	13680	0
431	20241021	132600	10852860	13680	13680	13680	13680	0
432	20241021	132500	10852860	13680	13680	13680	13680	0
433	20241021	132400	10852860	13680	13680	13680	13680	0
434	20241021	132300	10852860	13680	13680	13680	13680	0
435	20241021	132200	10852860	13680	13680	13680	13680	0
436	20241021	132100	10852860	13680	13680	13680	13680	0
437	20241021	132000	10852860	13680	13680	13680	13680	0
438	20241021	131900	10852860	13680	13680	13680	13680	0
439	20241021	131800	10852860	13680	13680	13680	13680	0
440	20241021	131700	10852860	13680	13680	13680	13680	0
441	20241021	131600	10852860	13680	13680	13680	13680	0
442	20241021	131500	10852860	13680	13680	13680	13680	0
443	20241021	131400	10852860	13680	13680	13680	13680	0
444	20241021	131300	10852860	13680	13680	13680	13680	0
445	20241021	131200	10852860	13680	13680	13680	13680	0
446	20241021	131100	10852860	13680	13680	13680	13680	0
447	20241021	131000	10852860	13680	13680	13680	13680	0
448	20241021	130900	10852860	13680	13680	13680	13680	1
449	20241021	130800	10839180	13680	13680	13680	13680	0
450	20241021	130700	10839180	13680	13680	13680	13680	1
451	20241021	130600	10825500	13870	13870	13870	13870	0
452	20241021	130500	10825500	13870	13870	13870	13870	0
453	20241021	130400	10825500	13870	13870	13870	13870	0
454	20241021	130300	10825500	13870	13870	13870	13870	0
455	20241021	130200	10825500	13870	13870	13870	13870	0
456	20241021	130100	10825500	13870	13870	13870	13870	0
457	20241021	130000	10825500	13870	13870	13870	13870	0
458	20241021	125900	10825500	13870	13870	13870	13870	0
459	20241021	125800	10825500	13870	13870	13870	13870	0
460	20241021	125700	10825500	13870	13870	13870	13870	0
461	20241021	125600	10825500	13870	13790	13880	13790	80
462	20241021	125500	9715560	13780	13760	13780	13760	255
463	20241021	125400	6201690	13780	13780	13780	13780	0
464	20241021	125300	6201690	13780	13780	13780	13780	0
465	20241021	125200	6201690	13780	13780	13780	13780	0
466	20241021	125100	6201690	13780	13780	13780	13780	0
467	20241021	125000	6201690	13780	13780	13780	13780	0
468	20241021	124900	6201690	13780	13780	13780	13780	0
469	20241021	124800	6201690	13780	13780	13780	13780	0
470	20241021	124700	6201690	13780	13780	13780	13780	0
471	20241021	124600	6201690	13780	13670	13780	13670	12
472	20241021	124500	6036990	13660	13660	13660	13660	1
473	20241021	124400	6023330	13660	13660	13660	13660	0
474	20241021	124300	6023330	13660	13660	13660	13660	0
475	20241021	124200	6023330	13660	13660	13660	13660	8
476	20241021	124100	5914050	13660	13660	13660	13660	9
477	20241021	124000	5791110	13660	13660	13660	13660	1
478	20241021	123900	5777450	13740	13680	13740	13680	7
479	20241021	123800	5681480	13670	13660	13670	13660	2
480	20241021	123700	5654150	13710	13710	13710	13710	0
481	20241021	123600	5654150	13710	13710	13710	13710	0
482	20241021	123500	5654150	13710	13710	13710	13710	0
483	20241021	123400	5654150	13710	13710	13710	13710	0
484	20241021	123300	5654150	13710	13680	13710	13680	4
485	20241021	123200	5599370	13660	13660	13660	13660	0
486	20241021	123100	5599370	13660	13660	13660	13660	0
487	20241021	123000	5599370	13660	13660	13660	13660	0
488	20241021	122900	5599370	13660	13660	13660	13660	0
489	20241021	122800	5599370	13660	13670	13670	13660	28
490	20241021	122700	5216880	13660	13660	13660	13660	1
491	20241021	122600	5203220	13660	13700	13700	13660	42
492	20241021	122500	4628510	13710	13710	13710	13710	5
493	20241021	122400	4559960	13700	13700	13700	13700	0
494	20241021	122300	4559960	13700	13700	13700	13700	0
495	20241021	122200	4559960	13700	13700	13700	13700	0
496	20241021	122100	4559960	13700	13700	13700	13700	0
497	20241021	122000	4559960	13700	13700	13700	13700	0
498	20241021	121900	4559960	13700	13700	13700	13700	0
499	20241021	121800	4559960	13700	13700	13700	13700	0
500	20241021	121700	4559960	13700	13700	13700	13700	0
501	20241021	121600	4559960	13700	13700	13700	13700	0
502	20241021	121500	4559960	13700	13700	13700	13700	0
503	20241021	121400	4559960	13700	13700	13700	13700	0
504	20241021	121300	4559960	13700	13700	13700	13700	0
505	20241021	121200	4559960	13700	13700	13700	13700	0
506	20241021	121100	4559960	13700	13700	13700	13700	0
507	20241021	121000	4559960	13700	13700	13700	13700	0
508	20241021	120900	4559960	13700	13700	13700	13700	0
509	20241021	120800	4559960	13700	13710	13710	13700	230
510	20241021	120700	1408760	13710	13710	13710	13710	0
511	20241021	120600	1408760	13710	13710	13710	13710	0
512	20241021	120500	1408760	13710	13710	13710	13710	0
513	20241021	120400	1408760	13710	13710	13710	13710	0
514	20241021	120300	1408760	13710	13710	13710	13710	0
515	20241021	120200	1408760	13710	13710	13710	13710	0
516	20241021	120100	1408760	13710	13710	13710	13710	0
517	20241021	120000	1408760	13710	13710	13710	13710	0
518	20241021	115900	1408760	13710	13710	13710	13710	1
519	20241021	115800	1395050	13710	13710	13710	13710	0
520	20241021	115700	1395050	13710	13710	13710	13710	0
521	20241021	115600	1395050	13710	13710	13710	13710	0
522	20241021	115500	1395050	13710	13710	13710	13710	1
523	20241021	115400	1381340	13710	13710	13710	13710	0
524	20241021	115300	1381340	13710	13710	13710	13710	0
525	20241021	115200	1381340	13710	13710	13710	13710	0
526	20241021	115100	1381340	13710	13710	13710	13710	0
527	20241021	115000	1381340	13710	13710	13710	13710	0
528	20241021	114900	1381340	13710	13710	13710	13710	0
529	20241021	114800	1381340	13710	13710	13710	13710	0
530	20241021	114700	1381340	13710	13710	13710	13710	0
531	20241021	114600	1381340	13710	13710	13710	13710	0
532	20241021	114500	1381340	13710	13710	13710	13710	0
533	20241021	114400	1381340	13710	13710	13710	13710	0
534	20241021	114300	1381340	13710	13710	13710	13710	0
535	20241021	114200	1381340	13710	13710	13710	13710	0
536	20241021	114100	1381340	13710	13710	13710	13710	1
537	20241021	114000	1367630	13700	13720	13720	13700	12
538	20241021	113900	1203100	13780	13780	13780	13780	0
539	20241021	113800	1203100	13780	13770	13780	13770	10
540	20241021	113700	1065310	13780	13780	13780	13780	0
541	20241021	113600	1065310	13780	13780	13780	13780	0
542	20241021	113500	1065310	13780	13780	13780	13780	3
543	20241021	113400	1023970	13780	13780	13780	13780	0
544	20241021	113300	1023970	13780	13780	13780	13780	0
545	20241021	113200	1023970	13780	13780	13780	13780	0
546	20241021	113100	1023970	13780	13780	13780	13780	0
547	20241021	113000	1023970	13780	13780	13780	13780	0
548	20241021	112900	1023970	13780	13780	13780	13780	0
549	20241021	112800	1023970	13780	13780	13780	13780	0
550	20241021	112700	1023970	13780	13780	13780	13780	0
551	20241021	112600	1023970	13780	13780	13780	13780	0
552	20241021	112500	1023970	13780	13780	13780	13780	27
553	20241021	112400	651910	13960	13960	13960	13960	0
554	20241021	112300	651910	13960	13960	13960	13960	0
555	20241021	112200	651910	13960	13960	13960	13960	0
556	20241021	112100	651910	13960	13960	13960	13960	0
557	20241021	112000	651910	13960	13960	13960	13960	0
558	20241021	111900	651910	13960	13960	13960	13960	0
559	20241021	111800	651910	13960	13960	13960	13960	0
560	20241021	111700	651910	13960	13960	13960	13960	0
561	20241021	111600	651910	13960	13960	13960	13960	1
562	20241021	111500	637950	13960	13960	13960	13960	0
563	20241021	111400	637950	13960	13960	13960	13960	0
564	20241021	111300	637950	13960	13960	13960	13960	0
565	20241021	111200	637950	13960	13960	13960	13960	0
566	20241021	111100	637950	13960	13960	13960	13960	0
567	20241021	111000	637950	13960	13960	13960	13960	1
568	20241021	110900	623990	13970	13970	13970	13970	0
569	20241021	110800	623990	13970	13970	13970	13970	0
570	20241021	110700	623990	13970	13970	13970	13970	0
571	20241021	110600	623990	13970	13970	13970	13970	0
572	20241021	110500	623990	13970	13970	13970	13970	0
573	20241021	110400	623990	13970	13970	13970	13970	0
574	20241021	110300	623990	13970	13970	13970	13970	0
575	20241021	110200	623990	13970	13970	13970	13970	0
576	20241021	110100	623990	13970	13970	13970	13970	0
577	20241021	110000	623990	13970	13970	13970	13970	0
578	20241021	105900	623990	13970	13970	13970	13970	0
579	20241021	105800	623990	13970	13970	13970	13970	0
580	20241021	105700	623990	13970	13970	13970	13970	0
581	20241021	105600	623990	13970	13970	13970	13970	0
582	20241021	105500	623990	13970	13970	13970	13970	0
583	20241021	105400	623990	13970	13970	13970	13970	0
584	20241021	105300	623990	13970	13970	13970	13970	3
585	20241021	105200	582080	13970	13970	13970	13970	0
586	20241021	105100	582080	13970	13970	13970	13970	0
587	20241021	105000	582080	13970	13970	13970	13970	0
588	20241021	104900	582080	13970	13970	13970	13970	0
589	20241021	104800	582080	13970	13970	13970	13970	0
590	20241021	104700	582080	13970	13970	13970	13970	0
591	20241021	104600	582080	13970	13970	13970	13970	1
592	20241021	104500	568110	13970	13970	13970	13970	1
593	20241021	104400	554140	13980	13980	13980	13980	0
594	20241021	104300	554140	13980	13980	13980	13980	0
595	20241021	104200	554140	13980	13980	13980	13980	0
596	20241021	104100	554140	13980	13980	13980	13980	0
597	20241021	104000	554140	13980	13980	13980	13980	0
598	20241021	103900	554140	13980	13980	13980	13980	0
599	20241021	103800	554140	13980	13980	13980	13980	0
600	20241021	103700	554140	13980	13980	13980	13980	0
601	20241021	103600	554140	13980	13980	13980	13980	0
602	20241021	103500	554140	13980	13980	13980	13980	0
603	20241021	103400	554140	13980	13980	13980	13980	0
604	20241021	103300	554140	13980	13980	13980	13980	0
605	20241021	103200	554140	13980	13980	13980	13980	0
606	20241021	103100	554140	13980	13980	13980	13980	0
607	20241021	103000	554140	13980	13980	13980	13980	0
608	20241021	102900	554140	13980	13980	13980	13980	0
609	20241021	102800	554140	13980	13980	13980	13980	0
610	20241021	102700	554140	13980	13980	13980	13980	0
611	20241021	102600	554140	13980	13980	13980	13980	0
612	20241021	102500	554140	13980	13980	13980	13980	0
613	20241021	102400	554140	13980	13980	13980	13980	0
614	20241021	102300	554140	13980	13980	13980	13980	0
615	20241021	102200	554140	13980	13980	13980	13980	0
616	20241021	102100	554140	13980	13980	13980	13980	0
617	20241021	102000	554140	13980	13980	13980	13980	0
618	20241021	101900	554140	13980	13980	13980	13980	0
619	20241021	101800	554140	13980	13980	13980	13980	0
620	20241021	101700	554140	13980	13980	13980	13980	0
621	20241021	101600	554140	13980	13980	13980	13980	0
622	20241021	101500	554140	13980	13980	13980	13980	0
623	20241021	101400	554140	13980	13980	13980	13980	0
624	20241021	101300	554140	13980	13980	13980	13980	0
625	20241021	101200	554140	13980	13980	13980	13980	0
626	20241021	101100	554140	13980	13980	13980	13980	0
627	20241021	101000	554140	13980	13980	13980	13980	0
628	20241021	100900	554140	13980	13980	13980	13980	0
629	20241021	100800	554140	13980	13980	13980	13980	0
630	20241021	100700	554140	13980	13980	13980	13980	0
631	20241021	100600	554140	13980	13980	13980	13980	0
632	20241021	100500	554140	13980	13980	13980	13980	0
633	20241021	100400	554140	13980	13980	13980	13980	0
634	20241021	100300	554140	13980	13980	13980	13980	0
635	20241021	100200	554140	13980	13980	13980	13980	0
636	20241021	100100	554140	13980	13980	13980	13980	0
637	20241021	100000	554140	13980	13980	13980	13980	20
638	20241021	095900	274540	13990	13990	13990	13990	0
639	20241021	095800	274540	13990	13990	13990	13990	0
640	20241021	095700	274540	13990	13990	13990	13990	0
641	20241021	095600	274540	13990	13990	13990	13990	0
642	20241021	095500	274540	13990	13990	13990	13990	0
643	20241021	095400	274540	13990	13990	13990	13990	0
644	20241021	095300	274540	13990	13990	13990	13990	0
645	20241021	095200	274540	13990	13990	13990	13990	0
646	20241021	095100	274540	13990	13990	13990	13990	0
647	20241021	095000	274540	13990	13990	13990	13990	0
648	20241021	094900	274540	13990	13990	13990	13990	0
649	20241021	094800	274540	13990	13990	13990	13990	0
650	20241021	094700	274540	13990	13990	13990	13990	1
651	20241021	094600	260550	13990	13990	13990	13990	0
652	20241021	094500	260550	13990	13990	13990	13990	0
653	20241021	094400	260550	13990	13990	13990	13990	0
654	20241021	094300	260550	13990	13990	13990	13990	0
655	20241021	094200	260550	13990	13990	13990	13990	1
656	20241021	094100	246560	13710	13710	13710	13710	0
657	20241021	094000	246560	13710	13710	13710	13710	0
658	20241021	093900	246560	13710	13710	13710	13710	0
659	20241021	093800	246560	13710	13710	13710	13710	0
660	20241021	093700	246560	13710	13710	13710	13710	2
661	20241021	093600	219140	13700	13700	13700	13700	0
662	20241021	093500	219140	13700	13700	13700	13700	0
663	20241021	093400	219140	13700	13700	13700	13700	0
664	20241021	093300	219140	13700	13700	13700	13700	0
665	20241021	093200	219140	13700	13700	13700	13700	0
666	20241021	093100	219140	13700	13700	13700	13700	0
667	20241021	093000	219140	13700	13700	13700	13700	5
668	20241021	092900	150640	13690	13690	13690	13690	0
669	20241021	092800	150640	13690	13690	13690	13690	0
670	20241021	092700	150640	13690	13690	13690	13690	0
671	20241021	092600	150640	13690	13690	13690	13690	0
672	20241021	092500	150640	13690	13690	13690	13690	0
673	20241021	092400	150640	13690	13690	13690	13690	0
674	20241021	092300	150640	13690	13690	13690	13690	0
675	20241021	092200	150640	13690	13690	13690	13690	0
676	20241021	092100	150640	13690	13690	13690	13690	0
677	20241021	092000	150640	13690	13690	13690	13690	0
678	20241021	091900	150640	13690	13690	13690	13690	0
679	20241021	091800	150640	13690	13690	13690	13690	0
680	20241021	091700	150640	13690	13690	13690	13690	0
681	20241021	091600	150640	13690	13690	13690	13690	0
682	20241021	091500	150640	13690	13690	13690	13690	3
683	20241021	091400	109570	13690	13690	13690	13690	0
684	20241021	091300	109570	13690	13690	13690	13690	4
685	20241021	091200	54810	13750	13750	13750	13750	0
686	20241021	091100	54810	13750	13750	13750	13750	1
687	20241021	091000	41060	13660	13660	13660	13660	0
688	20241021	090900	41060	13660	13660	13660	13660	0
689	20241021	090800	41060	13660	13660	13660	13660	0
690	20241021	090700	41060	13660	13660	13660	13660	1
691	20241021	090600	27400	13650	13650	13650	13650	0
692	20241021	090500	27400	13650	13650	13650	13650	0
693	20241021	090400	27400	13650	13650	13650	13650	1
694	20241021	090300	13750	13750	13750	13750	13750	0
695	20241021	090200	13750	13750	13750	13750	13750	0
696	20241021	090100	13750	13750	13750	13750	13750	0
697	20241021	090000	13750	13750	13750	13750	13750	1