KissMeData/028100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191300	190744290	12520	12520	12520	12520	824
3	20241021	191200	190744290	12520	12520	12520	12520	0
4	20241021	191100	190744290	12520	12520	12520	12520	0
5	20241021	191000	190744290	12520	12520	12520	12520	0
6	20241021	190900	190744290	12520	12520	12520	12520	0
7	20241021	190800	190744290	12520	12520	12520	12520	0
8	20241021	190700	190744290	12520	12520	12520	12520	0
9	20241021	190600	190744290	12520	12520	12520	12520	0
10	20241021	190500	190744290	12520	12520	12520	12520	0
11	20241021	190400	190744290	12520	12520	12520	12520	0
12	20241021	190300	190744290	12520	12520	12520	12520	0
13	20241021	190200	190744290	12520	12520	12520	12520	0
14	20241021	190100	190744290	12520	12520	12520	12520	0
15	20241021	190000	190744290	12520	12520	12520	12520	0
16	20241021	185900	190744290	12520	12520	12520	12520	0
17	20241021	185800	190744290	12520	12520	12520	12520	0
18	20241021	185700	190744290	12520	12520	12520	12520	0
19	20241021	185600	190744290	12520	12520	12520	12520	0
20	20241021	185500	190744290	12520	12520	12520	12520	0
21	20241021	185400	190744290	12520	12520	12520	12520	0
22	20241021	185300	190744290	12520	12520	12520	12520	0
23	20241021	185200	190744290	12520	12520	12520	12520	0
24	20241021	185100	190744290	12520	12520	12520	12520	0
25	20241021	185000	190744290	12520	12520	12520	12520	0
26	20241021	184900	190744290	12520	12520	12520	12520	0
27	20241021	184800	190744290	12520	12520	12520	12520	0
28	20241021	184700	190744290	12520	12520	12520	12520	0
29	20241021	184600	190744290	12520	12520	12520	12520	0
30	20241021	184500	190744290	12520	12520	12520	12520	0
31	20241021	184400	190744290	12520	12520	12520	12520	0
32	20241021	184300	190744290	12520	12520	12520	12520	824
33	20241021	184200	190744290	12520	12520	12520	12520	0
34	20241021	184100	190744290	12520	12520	12520	12520	0
35	20241021	184000	190744290	12520	12520	12520	12520	0
36	20241021	183900	190744290	12520	12520	12520	12520	0
37	20241021	183800	190744290	12520	12520	12520	12520	0
38	20241021	183700	190744290	12520	12520	12520	12520	0
39	20241021	183600	190744290	12520	12520	12520	12520	0
40	20241021	183500	190744290	12520	12520	12520	12520	0
41	20241021	183400	190744290	12520	12520	12520	12520	0
42	20241021	183300	190744290	12520	12520	12520	12520	0
43	20241021	183200	190744290	12520	12520	12520	12520	0
44	20241021	183100	190744290	12520	12520	12520	12520	0
45	20241021	183000	190744290	12520	12520	12520	12520	0
46	20241021	182900	190744290	12520	12520	12520	12520	0
47	20241021	182800	190744290	12520	12520	12520	12520	0
48	20241021	182700	190744290	12520	12520	12520	12520	0
49	20241021	182600	190744290	12520	12520	12520	12520	0
50	20241021	182500	190744290	12520	12520	12520	12520	0
51	20241021	182400	190744290	12520	12520	12520	12520	0
52	20241021	182300	190744290	12520	12520	12520	12520	0
53	20241021	182200	190744290	12520	12520	12520	12520	0
54	20241021	182100	190744290	12520	12520	12520	12520	0
55	20241021	182000	190744290	12520	12520	12520	12520	0
56	20241021	181900	190744290	12520	12520	12520	12520	0
57	20241021	181800	190744290	12520	12520	12520	12520	0
58	20241021	181700	190744290	12520	12520	12520	12520	0
59	20241021	181600	190744290	12520	12520	12520	12520	0
60	20241021	181500	190744290	12520	12520	12520	12520	0
61	20241021	181400	190744290	12520	12520	12520	12520	0
62	20241021	181300	190744290	12520	12520	12520	12520	824
63	20241021	181200	190744290	12520	12520	12520	12520	0
64	20241021	181100	190744290	12520	12520	12520	12520	0
65	20241021	181000	190744290	12520	12520	12520	12520	0
66	20241021	180900	190744290	12520	12520	12520	12520	0
67	20241021	180800	190744290	12520	12520	12520	12520	0
68	20241021	180700	190744290	12520	12520	12520	12520	0
69	20241021	180600	190744290	12520	12520	12520	12520	0
70	20241021	180500	190744290	12520	12520	12520	12520	0
71	20241021	180400	190744290	12520	12520	12520	12520	0
72	20241021	180300	190744290	12520	12520	12520	12520	0
73	20241021	180200	190744290	12520	12520	12520	12520	0
74	20241021	180100	190744290	12520	12520	12520	12520	0
75	20241021	180000	190744290	12520	12520	12520	12520	0
76	20241021	175900	190744290	12520	12520	12520	12520	0
77	20241021	175800	190744290	12520	12520	12520	12520	0
78	20241021	175700	190744290	12520	12520	12520	12520	0
79	20241021	175600	190744290	12520	12520	12520	12520	0
80	20241021	175500	190744290	12520	12520	12520	12520	0
81	20241021	175400	190744290	12520	12520	12520	12520	0
82	20241021	175300	190744290	12520	12520	12520	12520	0
83	20241021	175200	190744290	12520	12520	12520	12520	0
84	20241021	175100	190744290	12520	12520	12520	12520	0
85	20241021	175000	190744290	12520	12520	12520	12520	0
86	20241021	174900	190744290	12520	12520	12520	12520	0
87	20241021	174800	190744290	12520	12520	12520	12520	0
88	20241021	174700	190744290	12520	12520	12520	12520	0
89	20241021	174600	190744290	12520	12520	12520	12520	0
90	20241021	174500	190744290	12520	12520	12520	12520	0
91	20241021	174400	190744290	12520	12520	12520	12520	0
92	20241021	174300	190744290	12520	12520	12520	12520	824
93	20241021	174200	190744290	12520	12520	12520	12520	0
94	20241021	174100	190744290	12520	12520	12520	12520	0
95	20241021	174000	190744290	12520	12520	12520	12520	0
96	20241021	173900	190744290	12520	12520	12520	12520	0
97	20241021	173800	190744290	12520	12520	12520	12520	0
98	20241021	173700	190744290	12520	12520	12520	12520	0
99	20241021	173600	190744290	12520	12520	12520	12520	0
100	20241021	173500	190744290	12520	12520	12520	12520	0
101	20241021	173400	190744290	12520	12520	12520	12520	0
102	20241021	173300	190744290	12520	12520	12520	12520	0
103	20241021	173200	190744290	12520	12520	12520	12520	0
104	20241021	173100	190744290	12520	12520	12520	12520	0
105	20241021	173000	190744290	12520	12520	12520	12520	0
106	20241021	172900	190744290	12520	12520	12520	12520	0
107	20241021	172800	190744290	12520	12520	12520	12520	0
108	20241021	172700	190744290	12520	12520	12520	12520	0
109	20241021	172600	190744290	12520	12520	12520	12520	0
110	20241021	172500	190744290	12520	12520	12520	12520	0
111	20241021	172400	190744290	12520	12520	12520	12520	0
112	20241021	172300	190744290	12520	12520	12520	12520	0
113	20241021	172200	190744290	12520	12520	12520	12520	0
114	20241021	172100	190744290	12520	12520	12520	12520	0
115	20241021	172000	190744290	12520	12520	12520	12520	0
116	20241021	171900	190744290	12520	12520	12520	12520	0
117	20241021	171800	190744290	12520	12520	12520	12520	0
118	20241021	171700	190744290	12520	12520	12520	12520	0
119	20241021	171600	190744290	12520	12520	12520	12520	0
120	20241021	171500	190744290	12520	12520	12520	12520	0
121	20241021	171400	190744290	12520	12520	12520	12520	0
122	20241021	171300	190744290	12520	12520	12520	12520	824
123	20241021	171200	190744290	12520	12520	12520	12520	0
124	20241021	171100	190744290	12520	12520	12520	12520	0
125	20241021	171000	190744290	12520	12520	12520	12520	0
126	20241021	170900	190744290	12520	12520	12520	12520	0
127	20241021	170800	190744290	12520	12520	12520	12520	0
128	20241021	170700	190744290	12520	12520	12520	12520	0
129	20241021	170600	190744290	12520	12520	12520	12520	0
130	20241021	170500	190744290	12520	12520	12520	12520	0
131	20241021	170400	190744290	12520	12520	12520	12520	0
132	20241021	170300	190744290	12520	12520	12520	12520	0
133	20241021	170200	190744290	12520	12520	12520	12520	0
134	20241021	170100	190744290	12520	12520	12520	12520	0
135	20241021	170000	190744290	12520	12520	12520	12520	0
136	20241021	165900	190744290	12520	12520	12520	12520	0
137	20241021	165800	190744290	12520	12520	12520	12520	0
138	20241021	165700	190744290	12520	12520	12520	12520	0
139	20241021	165600	190744290	12520	12520	12520	12520	0
140	20241021	165500	190744290	12520	12520	12520	12520	0
141	20241021	165400	190744290	12520	12520	12520	12520	0
142	20241021	165300	190744290	12520	12520	12520	12520	0
143	20241021	165200	190744290	12520	12520	12520	12520	0
144	20241021	165100	190744290	12520	12520	12520	12520	0
145	20241021	165000	190744290	12520	12520	12520	12520	0
146	20241021	164900	190744290	12520	12520	12520	12520	0
147	20241021	164800	190744290	12520	12520	12520	12520	0
148	20241021	164700	190744290	12520	12520	12520	12520	0
149	20241021	164600	190744290	12520	12520	12520	12520	0
150	20241021	164500	190744290	12520	12520	12520	12520	0
151	20241021	164400	190744290	12520	12520	12520	12520	0
152	20241021	164300	190744290	12520	12520	12520	12520	824
153	20241021	164200	190744290	12520	12520	12520	12520	0
154	20241021	164100	190744290	12520	12520	12520	12520	0
155	20241021	164000	190744290	12520	12520	12520	12520	0
156	20241021	163900	190744290	12520	12520	12520	12520	0
157	20241021	163800	190744290	12520	12520	12520	12520	0
158	20241021	163700	190744290	12520	12520	12520	12520	0
159	20241021	163600	190744290	12520	12520	12520	12520	0
160	20241021	163500	190744290	12520	12520	12520	12520	0
161	20241021	163400	190744290	12520	12520	12520	12520	0
162	20241021	163300	190744290	12520	12520	12520	12520	0
163	20241021	163200	190744290	12520	12520	12520	12520	0
164	20241021	163100	190744290	12520	12520	12520	12520	0
165	20241021	163000	190744290	12520	12520	12520	12520	0
166	20241021	162900	190744290	12520	12520	12520	12520	0
167	20241021	162800	190744290	12520	12520	12520	12520	0
168	20241021	162700	190744290	12520	12520	12520	12520	0
169	20241021	162600	190744290	12520	12520	12520	12520	0
170	20241021	162500	190744290	12520	12520	12520	12520	0
171	20241021	162400	190744290	12520	12520	12520	12520	0
172	20241021	162300	190744290	12520	12520	12520	12520	0
173	20241021	162200	190744290	12520	12520	12520	12520	0
174	20241021	162100	190744290	12520	12520	12520	12520	0
175	20241021	162000	190744290	12520	12520	12520	12520	0
176	20241021	161900	190744290	12520	12520	12520	12520	0
177	20241021	161800	190744290	12520	12520	12520	12520	0
178	20241021	161700	190744290	12520	12520	12520	12520	0
179	20241021	161600	190744290	12520	12520	12520	12520	0
180	20241021	161500	190744290	12520	12520	12520	12520	0
181	20241021	161400	190744290	12520	12520	12520	12520	0
182	20241021	161300	190744290	12520	12520	12520	12520	824
183	20241021	161200	190744290	12520	12520	12520	12520	0
184	20241021	161100	190744290	12520	12520	12520	12520	0
185	20241021	161000	190744290	12520	12520	12520	12520	0
186	20241021	160900	190744290	12520	12520	12520	12520	0
187	20241021	160800	190744290	12520	12520	12520	12520	0
188	20241021	160700	190744290	12520	12520	12520	12520	0
189	20241021	160600	190744290	12520	12520	12520	12520	0
190	20241021	160500	190744290	12520	12520	12520	12520	0
191	20241021	160400	190744290	12520	12520	12520	12520	0
192	20241021	160300	190744290	12520	12520	12520	12520	0
193	20241021	160200	190744290	12520	12520	12520	12520	0
194	20241021	160100	190744290	12520	12520	12520	12520	0
195	20241021	160000	190744290	12520	12520	12520	12520	0
196	20241021	155900	190744290	12520	12520	12520	12520	0
197	20241021	155800	190744290	12520	12520	12520	12520	0
198	20241021	155700	190744290	12520	12520	12520	12520	0
199	20241021	155600	190744290	12520	12520	12520	12520	0
200	20241021	155500	190744290	12520	12520	12520	12520	0
201	20241021	155400	190744290	12520	12520	12520	12520	0
202	20241021	155300	190744290	12520	12520	12520	12520	0
203	20241021	155200	190744290	12520	12520	12520	12520	0
204	20241021	155100	190744290	12520	12520	12520	12520	0
205	20241021	155000	190744290	12520	12520	12520	12520	0
206	20241021	154900	190744290	12520	12520	12520	12520	0
207	20241021	154800	190744290	12520	12520	12520	12520	0
208	20241021	154700	190744290	12520	12520	12520	12520	0
209	20241021	154600	190744290	12520	12520	12520	12520	0
210	20241021	154500	190744290	12520	12520	12520	12520	0
211	20241021	154400	190744290	12520	12520	12520	12520	0
212	20241021	154300	190744290	12520	12520	12520	12520	824
213	20241021	154200	190744290	12520	12520	12520	12520	0
214	20241021	154100	190744290	12520	12520	12520	12520	0
215	20241021	154000	190744290	12520	12520	12520	12520	0
216	20241021	153900	190744290	12520	12520	12520	12520	0
217	20241021	153800	190744290	12520	12520	12520	12520	0
218	20241021	153700	190744290	12520	12520	12520	12520	0
219	20241021	153600	190744290	12520	12520	12520	12520	0
220	20241021	153500	190744290	12520	12520	12520	12520	0
221	20241021	153400	190744290	12520	12520	12520	12520	0
222	20241021	153300	190744290	12520	12520	12520	12520	0
223	20241021	153200	190744290	12520	12520	12520	12520	0
224	20241021	153100	190744290	12520	12520	12520	12520	0
225	20241021	153000	190744290	12520	12520	12520	12520	824
226	20241021	152900	180427810	12570	12570	12570	12570	0
227	20241021	152800	180427810	12570	12570	12570	12570	0
228	20241021	152700	180427810	12570	12570	12570	12570	0
229	20241021	152600	180427810	12570	12570	12570	12570	0
230	20241021	152500	180427810	12570	12570	12570	12570	0
231	20241021	152400	180427810	12570	12570	12570	12570	0
232	20241021	152300	180427810	12570	12570	12570	12570	0
233	20241021	152200	180427810	12570	12570	12570	12570	0
234	20241021	152100	180427810	12570	12570	12570	12570	0
235	20241021	152000	180427810	12570	12570	12570	12570	0
236	20241021	151900	180427810	12570	12540	12570	12540	2
237	20241021	151800	180402700	12540	12540	12540	12540	0
238	20241021	151700	180402700	12540	12560	12560	12540	37
239	20241021	151600	179938700	12560	12560	12560	12560	99
240	20241021	151500	178695260	12550	12550	12550	12550	24
241	20241021	151400	178394060	12540	12540	12540	12540	12
242	20241021	151300	178243580	12530	12530	12530	12530	0
243	20241021	151200	178243580	12530	12530	12530	12530	0
244	20241021	151100	178243580	12530	12530	12530	12530	0
245	20241021	151000	178243580	12530	12530	12530	12530	219
246	20241021	150900	175499510	12550	12550	12550	12550	0
247	20241021	150800	175499510	12550	12550	12550	12550	24
248	20241021	150700	175198310	12550	12550	12550	12550	0
249	20241021	150600	175198310	12550	12550	12550	12550	0
250	20241021	150500	175198310	12550	12550	12550	12550	100
251	20241021	150400	173943310	12530	12530	12530	12530	13
252	20241021	150300	173780420	12530	12530	12530	12530	0
253	20241021	150200	173780420	12530	12530	12530	12530	0
254	20241021	150100	173780420	12530	12530	12530	12530	0
255	20241021	150000	173780420	12530	12530	12530	12530	3
256	20241021	145900	173742830	12530	12530	12530	12530	0
257	20241021	145800	173742830	12530	12530	12530	12530	0
258	20241021	145700	173742830	12530	12530	12530	12530	13
259	20241021	145600	173579940	12530	12530	12530	12530	0
260	20241021	145500	173579940	12530	12530	12530	12530	136
261	20241021	145400	171875860	12530	12530	12530	12530	54
262	20241021	145300	171199240	12530	12530	12530	12530	13
263	20241021	145200	171036350	12530	12530	12530	12530	1
264	20241021	145100	171023820	12530	12530	12530	12530	5
265	20241021	145000	170961170	12540	12540	12540	12540	0
266	20241021	144900	170961170	12540	12540	12540	12540	0
267	20241021	144800	170961170	12540	12540	12540	12540	0
268	20241021	144700	170961170	12540	12540	12540	12540	0
269	20241021	144600	170961170	12540	12540	12540	12540	0
270	20241021	144500	170961170	12540	12540	12540	12540	0
271	20241021	144400	170961170	12540	12540	12540	12540	80
272	20241021	144300	169957970	12530	12530	12530	12530	11
273	20241021	144200	169820140	12530	12530	12530	12530	0
274	20241021	144100	169820140	12530	12530	12530	12530	81
275	20241021	144000	168805210	12520	12520	12520	12520	40
276	20241021	143900	168304410	12520	12520	12520	12520	0
277	20241021	143800	168304410	12520	12520	12520	12520	0
278	20241021	143700	168304410	12520	12520	12520	12520	0
279	20241021	143600	168304410	12520	12520	12520	12520	62
280	20241021	143500	167528170	12520	12520	12520	12520	54
281	20241021	143400	166852090	12530	12530	12530	12530	0
282	20241021	143300	166852090	12530	12530	12530	12530	24
283	20241021	143200	166551370	12530	12530	12530	12530	97
284	20241021	143100	165335960	12520	12520	12520	12520	200
285	20241021	143000	162831960	12520	12520	12520	12520	0
286	20241021	142900	162831960	12520	12520	12520	12520	13
287	20241021	142800	162669200	12530	12530	12530	12530	0
288	20241021	142700	162669200	12530	12530	12530	12530	4
289	20241021	142600	162619080	12530	12530	12530	12530	0
290	20241021	142500	162619080	12530	12530	12530	12530	0
291	20241021	142400	162619080	12530	12530	12530	12530	0
292	20241021	142300	162619080	12530	12530	12530	12530	0
293	20241021	142200	162619080	12530	12530	12530	12530	11
294	20241021	142100	162481250	12530	12530	12530	12530	0
295	20241021	142000	162481250	12530	12530	12530	12530	61
296	20241021	141900	161716920	12530	12530	12530	12530	58
297	20241021	141800	160990180	12520	12520	12520	12520	0
298	20241021	141700	160990180	12520	12520	12520	12520	0
299	20241021	141600	160990180	12520	12520	12520	12520	1
300	20241021	141500	160977660	12530	12530	12530	12530	0
301	20241021	141400	160977660	12530	12530	12530	12530	0
302	20241021	141300	160977660	12530	12530	12530	12530	0
303	20241021	141200	160977660	12530	12530	12530	12530	40
304	20241021	141100	160476460	12530	12530	12530	12530	10
305	20241021	141000	160351160	12530	12530	12530	12530	0
306	20241021	140900	160351160	12530	12530	12530	12530	0
307	20241021	140800	160351160	12530	12530	12530	12530	20
308	20241021	140700	160100560	12520	12520	12520	12520	0
309	20241021	140600	160100560	12520	12520	12520	12520	0
310	20241021	140500	160100560	12520	12520	12520	12520	5
311	20241021	140400	160037960	12530	12530	12530	12530	0
312	20241021	140300	160037960	12530	12530	12530	12530	47
313	20241021	140200	159449050	12530	12530	12530	12530	0
314	20241021	140100	159449050	12530	12530	12530	12530	0
315	20241021	140000	159449050	12530	12530	12530	12530	0
316	20241021	135900	159449050	12530	12520	12530	12520	11
317	20241021	135800	159311320	12530	12530	12530	12530	0
318	20241021	135700	159311320	12530	12530	12530	12530	0
319	20241021	135600	159311320	12530	12530	12530	12530	0
320	20241021	135500	159311320	12530	12530	12530	12530	46
321	20241021	135400	158734940	12530	12530	12530	12530	0
322	20241021	135300	158734940	12530	12530	12530	12530	0
323	20241021	135200	158734940	12530	12530	12530	12530	0
324	20241021	135100	158734940	12530	12530	12530	12530	0
325	20241021	135000	158734940	12530	12540	12540	12530	33
326	20241021	134900	158321160	12540	12540	12540	12540	0
327	20241021	134800	158321160	12540	12540	12540	12540	0
328	20241021	134700	158321160	12540	12540	12540	12540	0
329	20241021	134600	158321160	12540	12540	12540	12540	2
330	20241021	134500	158296080	12540	12540	12540	12540	5
331	20241021	134400	158233380	12530	12530	12530	12530	0
332	20241021	134300	158233380	12530	12530	12530	12530	0
333	20241021	134200	158233380	12530	12530	12530	12530	0
334	20241021	134100	158233380	12530	12530	12530	12530	22
335	20241021	134000	157957720	12540	12540	12540	12540	0
336	20241021	133900	157957720	12540	12540	12540	12540	0
337	20241021	133800	157957720	12540	12540	12540	12540	0
338	20241021	133700	157957720	12540	12530	12540	12530	2
339	20241021	133600	157932650	12530	12530	12530	12530	0
340	20241021	133500	157932650	12530	12530	12530	12530	0
341	20241021	133400	157932650	12530	12530	12530	12530	11
342	20241021	133300	157794820	12540	12540	12540	12540	0
343	20241021	133200	157794820	12540	12540	12540	12540	0
344	20241021	133100	157794820	12540	12540	12540	12540	0
345	20241021	133000	157794820	12540	12540	12540	12540	0
346	20241021	132900	157794820	12540	12540	12540	12540	0
347	20241021	132800	157794820	12540	12540	12540	12540	0
348	20241021	132700	157794820	12540	12540	12540	12540	0
349	20241021	132600	157794820	12540	12540	12540	12540	0
350	20241021	132500	157794820	12540	12540	12540	12540	0
351	20241021	132400	157794820	12540	12540	12540	12540	0
352	20241021	132300	157794820	12540	12540	12540	12540	0
353	20241021	132200	157794820	12540	12540	12540	12540	0
354	20241021	132100	157794820	12540	12540	12540	12540	0
355	20241021	132000	157794820	12540	12540	12540	12540	0
356	20241021	131900	157794820	12540	12540	12540	12540	0
357	20241021	131800	157794820	12540	12540	12540	12540	0
358	20241021	131700	157794820	12540	12540	12540	12540	0
359	20241021	131600	157794820	12540	12530	12540	12530	2
360	20241021	131500	157769750	12530	12540	12540	12530	12
361	20241021	131400	157619380	12530	12530	12530	12530	0
362	20241021	131300	157619380	12530	12530	12530	12530	0
363	20241021	131200	157619380	12530	12530	12530	12530	0
364	20241021	131100	157619380	12530	12530	12530	12530	4
365	20241021	131000	157569260	12530	12530	12530	12530	0
366	20241021	130900	157569260	12530	12530	12530	12530	996
367	20241021	130800	145089380	12530	12540	12540	12530	300
368	20241021	130700	141330230	12540	12540	12540	12540	0
369	20241021	130600	141330230	12540	12540	12540	12540	1
370	20241021	130500	141317690	12550	12550	12550	12550	2
371	20241021	130400	141292590	12550	12550	12550	12550	1
372	20241021	130300	141280040	12540	12540	12540	12540	23
373	20241021	130200	140991620	12530	12530	12530	12530	0
374	20241021	130100	140991620	12530	12530	12530	12530	0
375	20241021	130000	140991620	12530	12530	12530	12530	0
376	20241021	125900	140991620	12530	12530	12530	12530	81
377	20241021	125800	139976690	12540	12540	12540	12540	0
378	20241021	125700	139976690	12540	12540	12540	12530	209
379	20241021	125600	137357860	12540	12540	12540	12540	9
380	20241021	125500	137245000	12540	12540	12540	12540	517
381	20241021	125400	130761820	12540	12540	12540	12540	2
382	20241021	125300	130736740	12550	12550	12550	12550	0
383	20241021	125200	130736740	12550	12550	12550	12550	0
384	20241021	125100	130736740	12550	12550	12550	12550	1
385	20241021	125000	130724190	12540	12540	12540	12540	1
386	20241021	124900	130711650	12540	12540	12540	12540	0
387	20241021	124800	130711650	12540	12540	12540	12540	0
388	20241021	124700	130711650	12540	12540	12540	12540	0
389	20241021	124600	130711650	12540	12540	12540	12540	0
390	20241021	124500	130711650	12540	12540	12540	12540	0
391	20241021	124400	130711650	12540	12540	12540	12540	0
392	20241021	124300	130711650	12540	12540	12540	12540	0
393	20241021	124200	130711650	12540	12540	12540	12540	0
394	20241021	124100	130711650	12540	12570	12570	12540	1218
395	20241021	124000	115414480	12570	12580	12580	12570	18
396	20241021	123900	115188050	12590	12590	12590	12590	0
397	20241021	123800	115188050	12590	12590	12590	12590	6
398	20241021	123700	115112510	12600	12600	12600	12600	0
399	20241021	123600	115112510	12600	12600	12600	12600	0
400	20241021	123500	115112510	12600	12600	12600	12600	0
401	20241021	123400	115112510	12600	12600	12600	12600	0
402	20241021	123300	115112510	12600	12600	12600	12600	0
403	20241021	123200	115112510	12600	12600	12600	12600	0
404	20241021	123100	115112510	12600	12600	12600	12600	0
405	20241021	123000	115112510	12600	12600	12600	12600	0
406	20241021	122900	115112510	12600	12600	12600	12600	0
407	20241021	122800	115112510	12600	12600	12600	12600	0
408	20241021	122700	115112510	12600	12600	12600	12600	0
409	20241021	122600	115112510	12600	12600	12600	12600	0
410	20241021	122500	115112510	12600	12600	12600	12600	0
411	20241021	122400	115112510	12600	12600	12600	12600	2
412	20241021	122300	115087310	12600	12600	12600	12600	0
413	20241021	122200	115087310	12600	12590	12600	12590	51
414	20241021	122100	114444790	12590	12590	12590	12590	0
415	20241021	122000	114444790	12590	12590	12590	12590	24
416	20241021	121900	114142630	12600	12600	12600	12600	0
417	20241021	121800	114142630	12600	12600	12600	12600	4
418	20241021	121700	114092230	12600	12600	12600	12600	1
419	20241021	121600	114079630	12610	12610	12610	12610	0
420	20241021	121500	114079630	12610	12610	12610	12610	0
421	20241021	121400	114079630	12610	12600	12610	12600	144
422	20241021	121300	112265220	12600	12600	12600	12600	0
423	20241021	121200	112265220	12600	12600	12600	12600	2
424	20241021	121100	112240020	12600	12600	12600	12600	0
425	20241021	121000	112240020	12600	12600	12600	12600	0
426	20241021	120900	112240020	12600	12600	12600	12600	0
427	20241021	120800	112240020	12600	12600	12600	12600	24
428	20241021	120700	111937620	12600	12600	12600	12600	0
429	20241021	120600	111937620	12600	12600	12600	12600	0
430	20241021	120500	111937620	12600	12600	12600	12600	0
431	20241021	120400	111937620	12600	12600	12600	12600	0
432	20241021	120300	111937620	12600	12600	12600	12600	0
433	20241021	120200	111937620	12600	12600	12600	12600	0
434	20241021	120100	111937620	12600	12600	12600	12600	0
435	20241021	120000	111937620	12600	12600	12600	12600	1
436	20241021	115900	111925020	12600	12600	12600	12600	0
437	20241021	115800	111925020	12600	12600	12600	12600	4
438	20241021	115700	111874620	12600	12600	12600	12600	0
439	20241021	115600	111874620	12600	12600	12600	12600	0
440	20241021	115500	111874620	12600	12600	12600	12600	0
441	20241021	115400	111874620	12600	12600	12600	12600	0
442	20241021	115300	111874620	12600	12600	12600	12600	0
443	20241021	115200	111874620	12600	12600	12600	12600	0
444	20241021	115100	111874620	12600	12600	12600	12600	0
445	20241021	115000	111874620	12600	12610	12610	12600	16
446	20241021	114900	111673010	12610	12610	12610	12610	0
447	20241021	114800	111673010	12610	12610	12610	12610	4
448	20241021	114700	111622570	12600	12600	12600	12600	0
449	20241021	114600	111622570	12600	12610	12610	12600	2
450	20241021	114500	111597360	12610	12610	12610	12610	0
451	20241021	114400	111597360	12610	12610	12610	12610	1
452	20241021	114300	111584750	12610	12610	12610	12610	0
453	20241021	114200	111584750	12610	12610	12610	12610	22
454	20241021	114100	111307330	12600	12600	12600	12600	0
455	20241021	114000	111307330	12600	12600	12600	12600	1
456	20241021	113900	111294730	12600	12600	12600	12600	0
457	20241021	113800	111294730	12600	12600	12600	12600	4
458	20241021	113700	111244330	12600	12600	12600	12600	0
459	20241021	113600	111244330	12600	12600	12600	12600	1
460	20241021	113500	111231730	12600	12600	12600	12600	0
461	20241021	113400	111231730	12600	12600	12600	12600	0
462	20241021	113300	111231730	12600	12600	12600	12600	0
463	20241021	113200	111231730	12600	12600	12600	12600	0
464	20241021	113100	111231730	12600	12600	12600	12600	0
465	20241021	113000	111231730	12600	12600	12600	12600	1
466	20241021	112900	111219130	12600	12600	12600	12600	0
467	20241021	112800	111219130	12600	12600	12600	12600	4
468	20241021	112700	111168730	12600	12600	12600	12600	0
469	20241021	112600	111168730	12600	12600	12600	12600	0
470	20241021	112500	111168730	12600	12600	12600	12600	0
471	20241021	112400	111168730	12600	12600	12600	12600	0
472	20241021	112300	111168730	12600	12600	12600	12600	1
473	20241021	112200	111156130	12600	12600	12600	12600	0
474	20241021	112100	111156130	12600	12600	12600	12600	0
475	20241021	112000	111156130	12600	12590	12610	12590	16
476	20241021	111900	110954530	12590	12590	12590	12590	0
477	20241021	111800	110954530	12590	12590	12590	12590	7
478	20241021	111700	110866400	12600	12600	12600	12600	0
479	20241021	111600	110866400	12600	12600	12600	12600	0
480	20241021	111500	110866400	12600	12600	12600	12600	0
481	20241021	111400	110866400	12600	12600	12600	12600	1
482	20241021	111300	110853800	12610	12610	12610	12610	0
483	20241021	111200	110853800	12610	12610	12610	12610	0
484	20241021	111100	110853800	12610	12600	12610	12590	16
485	20241021	111000	110652290	12590	12600	12600	12590	21
486	20241021	110900	110387700	12610	12610	12610	12610	0
487	20241021	110800	110387700	12610	12610	12610	12610	0
488	20241021	110700	110387700	12610	12610	12610	12610	0
489	20241021	110600	110387700	12610	12610	12610	12610	0
490	20241021	110500	110387700	12610	12610	12610	12610	0
491	20241021	110400	110387700	12610	12610	12610	12610	0
492	20241021	110300	110387700	12610	12610	12610	12610	1
493	20241021	110200	110375090	12600	12600	12600	12600	0
494	20241021	110100	110375090	12600	12600	12600	12600	0
495	20241021	110000	110375090	12600	12600	12600	12600	1
496	20241021	105900	110362490	12580	12600	12600	12580	100
497	20241021	105800	109103690	12600	12600	12600	12600	3
498	20241021	105700	109065890	12600	12610	12620	12600	10
499	20241021	105600	108939850	12620	12620	12620	12590	65
500	20241021	105500	108120520	12620	12620	12620	12620	2
501	20241021	105400	108095280	12620	12630	12630	12620	9
502	20241021	105300	107981630	12630	12630	12630	12630	0
503	20241021	105200	107981630	12630	12630	12630	12630	0
504	20241021	105100	107981630	12630	12630	12630	12630	0
505	20241021	105000	107981630	12630	12610	12630	12610	4
506	20241021	104900	107931170	12610	12610	12610	12610	0
507	20241021	104800	107931170	12610	12620	12620	12610	2
508	20241021	104700	107905940	12620	12620	12620	12620	10
509	20241021	104600	107779740	12630	12630	12630	12630	1
510	20241021	104500	107767110	12640	12640	12640	12640	0
511	20241021	104400	107767110	12640	12640	12640	12640	0
512	20241021	104300	107767110	12640	12640	12640	12640	0
513	20241021	104200	107767110	12640	12640	12640	12640	36
514	20241021	104100	107312070	12640	12640	12640	12640	6
515	20241021	104000	107236230	12640	12640	12640	12640	3
516	20241021	103900	107198310	12640	12640	12640	12640	0
517	20241021	103800	107198310	12640	12640	12640	12640	5
518	20241021	103700	107135110	12640	12640	12640	12640	0
519	20241021	103600	107135110	12640	12640	12640	12640	0
520	20241021	103500	107135110	12640	12640	12640	12640	0
521	20241021	103400	107135110	12640	12640	12640	12640	0
522	20241021	103300	107135110	12640	12640	12640	12640	0
523	20241021	103200	107135110	12640	12640	12640	12640	0
524	20241021	103100	107135110	12640	12640	12640	12640	0
525	20241021	103000	107135110	12640	12640	12640	12640	8
526	20241021	102900	107033990	12640	12640	12640	12640	0
527	20241021	102800	107033990	12640	12640	12640	12640	0
528	20241021	102700	107033990	12640	12630	12640	12630	3
529	20241021	102600	106996090	12620	12590	12620	12590	10
530	20241021	102500	106870010	12620	12590	12620	12590	10
531	20241021	102400	106744000	12610	12580	12610	12580	661
532	20241021	102300	98415700	12590	12610	12610	12590	1890
533	20241021	102200	74615790	12600	12600	12600	12600	0
534	20241021	102100	74615790	12600	12600	12600	12600	0
535	20241021	102000	74615790	12600	12640	12640	12600	1461
536	20241021	101900	56187350	12650	12650	12650	12650	0
537	20241021	101800	56187350	12650	12650	12650	12650	0
538	20241021	101700	56187350	12650	12640	12650	12640	2
539	20241021	101600	56162060	12640	12640	12640	12640	1
540	20241021	101500	56149420	12650	12650	12650	12650	0
541	20241021	101400	56149420	12650	12650	12650	12650	0
542	20241021	101300	56149420	12650	12650	12650	12650	0
543	20241021	101200	56149420	12650	12650	12650	12650	0
544	20241021	101100	56149420	12650	12650	12650	12650	0
545	20241021	101000	56149420	12650	12630	12650	12630	17
546	20241021	100900	55934680	12630	12630	12630	12620	3
547	20241021	100800	55896800	12610	12640	12640	12610	332
548	20241021	100700	51707090	12650	12650	12650	12650	59
549	20241021	100600	50960740	12660	12660	12660	12660	1
550	20241021	100500	50948080	12650	12650	12650	12650	0
551	20241021	100400	50948080	12650	12650	12650	12650	0
552	20241021	100300	50948080	12650	12650	12650	12650	0
553	20241021	100200	50948080	12650	12650	12650	12650	0
554	20241021	100100	50948080	12650	12650	12650	12650	0
555	20241021	100000	50948080	12650	12650	12650	12650	2
556	20241021	095900	50922780	12660	12660	12660	12660	2
557	20241021	095800	50897460	12670	12670	12670	12670	33
558	20241021	095700	50479350	12670	12670	12670	12670	50
559	20241021	095600	49845850	12670	12660	12670	12660	52
560	20241021	095500	49187520	12650	12650	12650	12650	0
561	20241021	095400	49187520	12650	12650	12650	12650	11
562	20241021	095300	49048370	12650	12650	12650	12650	8
563	20241021	095200	48947170	12650	12650	12650	12650	0
564	20241021	095100	48947170	12650	12650	12650	12650	0
565	20241021	095000	48947170	12650	12650	12650	12650	3
566	20241021	094900	48909220	12650	12650	12650	12650	40
567	20241021	094800	48403220	12640	12640	12640	12640	42
568	20241021	094700	47872340	12630	12630	12630	12630	6
569	20241021	094600	47796560	12620	12630	12630	12620	317
570	20241021	094500	43795850	12630	12630	12630	12630	0
571	20241021	094400	43795850	12630	12630	12630	12630	0
572	20241021	094300	43795850	12630	12630	12630	12630	11
573	20241021	094200	43656920	12640	12640	12640	12640	7
574	20241021	094100	43568440	12640	12630	12640	12630	23
575	20241021	094000	43277730	12630	12630	12630	12630	30
576	20241021	093900	42898830	12620	12620	12620	12620	187
577	20241021	093800	40538890	12620	12620	12620	12620	0
578	20241021	093700	40538890	12620	12620	12620	12620	0
579	20241021	093600	40538890	12620	12620	12620	12620	10
580	20241021	093500	40412690	12620	12620	12620	12620	86
581	20241021	093400	39327370	12620	12620	12620	12620	0
582	20241021	093300	39327370	12620	12620	12620	12620	0
583	20241021	093200	39327370	12620	12600	12620	12600	36
584	20241021	093100	38873120	12610	12610	12610	12610	500
585	20241021	093000	32568120	12610	12600	12610	12600	28
586	20241021	092900	32215140	12600	12600	12600	12600	0
587	20241021	092800	32215140	12600	12600	12600	12600	2
588	20241021	092700	32189940	12600	12600	12600	12600	1
589	20241021	092600	32177340	12600	12610	12610	12600	10
590	20241021	092500	32051290	12600	12600	12610	12600	66
591	20241021	092400	31219610	12600	12540	12600	12540	659
592	20241021	092300	22951770	12540	12540	12540	12540	6
593	20241021	092200	22876530	12550	12540	12550	12540	2
594	20241021	092100	22851440	12550	12530	12550	12530	3
595	20241021	092000	22813830	12520	12530	12530	12510	42
596	20241021	091900	22288190	12530	12530	12540	12530	13
597	20241021	091800	22125200	12540	12520	12540	12520	20
598	20241021	091700	21874720	12510	12520	12520	12490	14
599	20241021	091600	21699600	12520	12480	12520	12480	8
600	20241021	091500	21599610	12540	12480	12540	12480	16
601	20241021	091400	21399870	12540	12480	12540	12480	6
602	20241021	091300	21324740	12540	12480	12540	12480	2
603	20241021	091200	21299720	12530	12510	12530	12460	28
604	20241021	091100	20949570	12460	12460	12510	12460	356
605	20241021	091000	16513600	12430	12430	12430	12430	1
606	20241021	090900	16501170	12440	12450	12450	12440	80
607	20241021	090800	15505530	12450	12450	12450	12450	3
608	20241021	090700	15468180	12440	12440	12440	12440	0
609	20241021	090600	15468180	12440	12450	12450	12440	766
610	20241021	090500	5937140	12450	12480	12480	12450	80
611	20241021	090400	4940080	12490	12510	12510	12490	180
612	20241021	090300	2690100	12510	12510	12510	12510	199
613	20241021	090200	200610	12500	12500	12500	12500	3
614	20241021	090100	163110	12510	12520	12520	12510	3
615	20241021	090000	125560	12520	12560	12560	12520	10