KissMeData/160980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203000	177237730	11590	11590	11590	11590	321
3	20241021	202900	177237730	11590	11590	11590	11590	0
4	20241021	202800	177237730	11590	11590	11590	11590	0
5	20241021	202700	177237730	11590	11590	11590	11590	0
6	20241021	202600	177237730	11590	11590	11590	11590	0
7	20241021	202500	177237730	11590	11590	11590	11590	0
8	20241021	202400	177237730	11590	11590	11590	11590	0
9	20241021	202300	177237730	11590	11590	11590	11590	0
10	20241021	202200	177237730	11590	11590	11590	11590	0
11	20241021	202100	177237730	11590	11590	11590	11590	0
12	20241021	202000	177237730	11590	11590	11590	11590	0
13	20241021	201900	177237730	11590	11590	11590	11590	0
14	20241021	201800	177237730	11590	11590	11590	11590	0
15	20241021	201700	177237730	11590	11590	11590	11590	0
16	20241021	201600	177237730	11590	11590	11590	11590	0
17	20241021	201500	177237730	11590	11590	11590	11590	0
18	20241021	201400	177237730	11590	11590	11590	11590	0
19	20241021	201300	177237730	11590	11590	11590	11590	0
20	20241021	201200	177237730	11590	11590	11590	11590	0
21	20241021	201100	177237730	11590	11590	11590	11590	0
22	20241021	201000	177237730	11590	11590	11590	11590	0
23	20241021	200900	177237730	11590	11590	11590	11590	0
24	20241021	200800	177237730	11590	11590	11590	11590	0
25	20241021	200700	177237730	11590	11590	11590	11590	0
26	20241021	200600	177237730	11590	11590	11590	11590	0
27	20241021	200500	177237730	11590	11590	11590	11590	0
28	20241021	200400	177237730	11590	11590	11590	11590	0
29	20241021	200300	177237730	11590	11590	11590	11590	0
30	20241021	200200	177237730	11590	11590	11590	11590	0
31	20241021	200100	177237730	11590	11590	11590	11590	0
32	20241021	200000	177237730	11590	11590	11590	11590	321
33	20241021	195900	177237730	11590	11590	11590	11590	0
34	20241021	195800	177237730	11590	11590	11590	11590	0
35	20241021	195700	177237730	11590	11590	11590	11590	0
36	20241021	195600	177237730	11590	11590	11590	11590	0
37	20241021	195500	177237730	11590	11590	11590	11590	0
38	20241021	195400	177237730	11590	11590	11590	11590	0
39	20241021	195300	177237730	11590	11590	11590	11590	0
40	20241021	195200	177237730	11590	11590	11590	11590	0
41	20241021	195100	177237730	11590	11590	11590	11590	0
42	20241021	195000	177237730	11590	11590	11590	11590	0
43	20241021	194900	177237730	11590	11590	11590	11590	0
44	20241021	194800	177237730	11590	11590	11590	11590	0
45	20241021	194700	177237730	11590	11590	11590	11590	0
46	20241021	194600	177237730	11590	11590	11590	11590	0
47	20241021	194500	177237730	11590	11590	11590	11590	0
48	20241021	194400	177237730	11590	11590	11590	11590	0
49	20241021	194300	177237730	11590	11590	11590	11590	0
50	20241021	194200	177237730	11590	11590	11590	11590	0
51	20241021	194100	177237730	11590	11590	11590	11590	0
52	20241021	194000	177237730	11590	11590	11590	11590	0
53	20241021	193900	177237730	11590	11590	11590	11590	0
54	20241021	193800	177237730	11590	11590	11590	11590	0
55	20241021	193700	177237730	11590	11590	11590	11590	0
56	20241021	193600	177237730	11590	11590	11590	11590	0
57	20241021	193500	177237730	11590	11590	11590	11590	0
58	20241021	193400	177237730	11590	11590	11590	11590	0
59	20241021	193300	177237730	11590	11590	11590	11590	0
60	20241021	193200	177237730	11590	11590	11590	11590	0
61	20241021	193100	177237730	11590	11590	11590	11590	0
62	20241021	193000	177237730	11590	11590	11590	11590	321
63	20241021	192900	177237730	11590	11590	11590	11590	0
64	20241021	192800	177237730	11590	11590	11590	11590	0
65	20241021	192700	177237730	11590	11590	11590	11590	0
66	20241021	192600	177237730	11590	11590	11590	11590	0
67	20241021	192500	177237730	11590	11590	11590	11590	0
68	20241021	192400	177237730	11590	11590	11590	11590	0
69	20241021	192300	177237730	11590	11590	11590	11590	0
70	20241021	192200	177237730	11590	11590	11590	11590	0
71	20241021	192100	177237730	11590	11590	11590	11590	0
72	20241021	192000	177237730	11590	11590	11590	11590	0
73	20241021	191900	177237730	11590	11590	11590	11590	0
74	20241021	191800	177237730	11590	11590	11590	11590	0
75	20241021	191700	177237730	11590	11590	11590	11590	0
76	20241021	191600	177237730	11590	11590	11590	11590	0
77	20241021	191500	177237730	11590	11590	11590	11590	0
78	20241021	191400	177237730	11590	11590	11590	11590	0
79	20241021	191300	177237730	11590	11590	11590	11590	0
80	20241021	191200	177237730	11590	11590	11590	11590	0
81	20241021	191100	177237730	11590	11590	11590	11590	0
82	20241021	191000	177237730	11590	11590	11590	11590	0
83	20241021	190900	177237730	11590	11590	11590	11590	0
84	20241021	190800	177237730	11590	11590	11590	11590	0
85	20241021	190700	177237730	11590	11590	11590	11590	0
86	20241021	190600	177237730	11590	11590	11590	11590	0
87	20241021	190500	177237730	11590	11590	11590	11590	0
88	20241021	190400	177237730	11590	11590	11590	11590	0
89	20241021	190300	177237730	11590	11590	11590	11590	0
90	20241021	190200	177237730	11590	11590	11590	11590	0
91	20241021	190100	177237730	11590	11590	11590	11590	0
92	20241021	190000	177237730	11590	11590	11590	11590	321
93	20241021	185900	177237730	11590	11590	11590	11590	0
94	20241021	185800	177237730	11590	11590	11590	11590	0
95	20241021	185700	177237730	11590	11590	11590	11590	0
96	20241021	185600	177237730	11590	11590	11590	11590	0
97	20241021	185500	177237730	11590	11590	11590	11590	0
98	20241021	185400	177237730	11590	11590	11590	11590	0
99	20241021	185300	177237730	11590	11590	11590	11590	0
100	20241021	185200	177237730	11590	11590	11590	11590	0
101	20241021	185100	177237730	11590	11590	11590	11590	0
102	20241021	185000	177237730	11590	11590	11590	11590	0
103	20241021	184900	177237730	11590	11590	11590	11590	0
104	20241021	184800	177237730	11590	11590	11590	11590	0
105	20241021	184700	177237730	11590	11590	11590	11590	0
106	20241021	184600	177237730	11590	11590	11590	11590	0
107	20241021	184500	177237730	11590	11590	11590	11590	0
108	20241021	184400	177237730	11590	11590	11590	11590	0
109	20241021	184300	177237730	11590	11590	11590	11590	0
110	20241021	184200	177237730	11590	11590	11590	11590	0
111	20241021	184100	177237730	11590	11590	11590	11590	0
112	20241021	184000	177237730	11590	11590	11590	11590	0
113	20241021	183900	177237730	11590	11590	11590	11590	0
114	20241021	183800	177237730	11590	11590	11590	11590	0
115	20241021	183700	177237730	11590	11590	11590	11590	0
116	20241021	183600	177237730	11590	11590	11590	11590	0
117	20241021	183500	177237730	11590	11590	11590	11590	0
118	20241021	183400	177237730	11590	11590	11590	11590	0
119	20241021	183300	177237730	11590	11590	11590	11590	0
120	20241021	183200	177237730	11590	11590	11590	11590	0
121	20241021	183100	177237730	11590	11590	11590	11590	0
122	20241021	183000	177237730	11590	11590	11590	11590	321
123	20241021	182900	177237730	11590	11590	11590	11590	0
124	20241021	182800	177237730	11590	11590	11590	11590	0
125	20241021	182700	177237730	11590	11590	11590	11590	0
126	20241021	182600	177237730	11590	11590	11590	11590	0
127	20241021	182500	177237730	11590	11590	11590	11590	0
128	20241021	182400	177237730	11590	11590	11590	11590	0
129	20241021	182300	177237730	11590	11590	11590	11590	0
130	20241021	182200	177237730	11590	11590	11590	11590	0
131	20241021	182100	177237730	11590	11590	11590	11590	0
132	20241021	182000	177237730	11590	11590	11590	11590	0
133	20241021	181900	177237730	11590	11590	11590	11590	0
134	20241021	181800	177237730	11590	11590	11590	11590	0
135	20241021	181700	177237730	11590	11590	11590	11590	0
136	20241021	181600	177237730	11590	11590	11590	11590	0
137	20241021	181500	177237730	11590	11590	11590	11590	0
138	20241021	181400	177237730	11590	11590	11590	11590	0
139	20241021	181300	177237730	11590	11590	11590	11590	0
140	20241021	181200	177237730	11590	11590	11590	11590	0
141	20241021	181100	177237730	11590	11590	11590	11590	0
142	20241021	181000	177237730	11590	11590	11590	11590	0
143	20241021	180900	177237730	11590	11590	11590	11590	0
144	20241021	180800	177237730	11590	11590	11590	11590	0
145	20241021	180700	177237730	11590	11590	11590	11590	0
146	20241021	180600	177237730	11590	11590	11590	11590	0
147	20241021	180500	177237730	11590	11590	11590	11590	0
148	20241021	180400	177237730	11590	11590	11590	11590	0
149	20241021	180300	177237730	11590	11590	11590	11590	0
150	20241021	180200	177237730	11590	11590	11590	11590	0
151	20241021	180100	177237730	11590	11590	11590	11590	0
152	20241021	180000	177237730	11590	11590	11590	11590	321
153	20241021	175900	177237730	11590	11590	11590	11590	0
154	20241021	175800	177237730	11590	11590	11590	11590	0
155	20241021	175700	177237730	11590	11590	11590	11590	0
156	20241021	175600	177237730	11590	11590	11590	11590	0
157	20241021	175500	177237730	11590	11590	11590	11590	0
158	20241021	175400	177237730	11590	11590	11590	11590	0
159	20241021	175300	177237730	11590	11590	11590	11590	0
160	20241021	175200	177237730	11590	11590	11590	11590	0
161	20241021	175100	177237730	11590	11590	11590	11590	0
162	20241021	175000	177237730	11590	11590	11590	11590	0
163	20241021	174900	177237730	11590	11590	11590	11590	0
164	20241021	174800	177237730	11590	11590	11590	11590	0
165	20241021	174700	177237730	11590	11590	11590	11590	0
166	20241021	174600	177237730	11590	11590	11590	11590	0
167	20241021	174500	177237730	11590	11590	11590	11590	0
168	20241021	174400	177237730	11590	11590	11590	11590	0
169	20241021	174300	177237730	11590	11590	11590	11590	0
170	20241021	174200	177237730	11590	11590	11590	11590	0
171	20241021	174100	177237730	11590	11590	11590	11590	0
172	20241021	174000	177237730	11590	11590	11590	11590	0
173	20241021	173900	177237730	11590	11590	11590	11590	0
174	20241021	173800	177237730	11590	11590	11590	11590	0
175	20241021	173700	177237730	11590	11590	11590	11590	0
176	20241021	173600	177237730	11590	11590	11590	11590	0
177	20241021	173500	177237730	11590	11590	11590	11590	0
178	20241021	173400	177237730	11590	11590	11590	11590	0
179	20241021	173300	177237730	11590	11590	11590	11590	0
180	20241021	173200	177237730	11590	11590	11590	11590	0
181	20241021	173100	177237730	11590	11590	11590	11590	0
182	20241021	173000	177237730	11590	11590	11590	11590	321
183	20241021	172900	177237730	11590	11590	11590	11590	0
184	20241021	172800	177237730	11590	11590	11590	11590	0
185	20241021	172700	177237730	11590	11590	11590	11590	0
186	20241021	172600	177237730	11590	11590	11590	11590	0
187	20241021	172500	177237730	11590	11590	11590	11590	0
188	20241021	172400	177237730	11590	11590	11590	11590	0
189	20241021	172300	177237730	11590	11590	11590	11590	0
190	20241021	172200	177237730	11590	11590	11590	11590	0
191	20241021	172100	177237730	11590	11590	11590	11590	0
192	20241021	172000	177237730	11590	11590	11590	11590	0
193	20241021	171900	177237730	11590	11590	11590	11590	0
194	20241021	171800	177237730	11590	11590	11590	11590	0
195	20241021	171700	177237730	11590	11590	11590	11590	0
196	20241021	171600	177237730	11590	11590	11590	11590	0
197	20241021	171500	177237730	11590	11590	11590	11590	0
198	20241021	171400	177237730	11590	11590	11590	11590	0
199	20241021	171300	177237730	11590	11590	11590	11590	0
200	20241021	171200	177237730	11590	11590	11590	11590	0
201	20241021	171100	177237730	11590	11590	11590	11590	0
202	20241021	171000	177237730	11590	11590	11590	11590	0
203	20241021	170900	177237730	11590	11590	11590	11590	0
204	20241021	170800	177237730	11590	11590	11590	11590	0
205	20241021	170700	177237730	11590	11590	11590	11590	0
206	20241021	170600	177237730	11590	11590	11590	11590	0
207	20241021	170500	177237730	11590	11590	11590	11590	0
208	20241021	170400	177237730	11590	11590	11590	11590	0
209	20241021	170300	177237730	11590	11590	11590	11590	0
210	20241021	170200	177237730	11590	11590	11590	11590	0
211	20241021	170100	177237730	11590	11590	11590	11590	0
212	20241021	170000	177237730	11590	11590	11590	11590	321
213	20241021	165900	177237730	11590	11590	11590	11590	0
214	20241021	165800	177237730	11590	11590	11590	11590	0
215	20241021	165700	177237730	11590	11590	11590	11590	0
216	20241021	165600	177237730	11590	11590	11590	11590	0
217	20241021	165500	177237730	11590	11590	11590	11590	0
218	20241021	165400	177237730	11590	11590	11590	11590	0
219	20241021	165300	177237730	11590	11590	11590	11590	0
220	20241021	165200	177237730	11590	11590	11590	11590	0
221	20241021	165100	177237730	11590	11590	11590	11590	0
222	20241021	165000	177237730	11590	11590	11590	11590	0
223	20241021	164900	177237730	11590	11590	11590	11590	0
224	20241021	164800	177237730	11590	11590	11590	11590	0
225	20241021	164700	177237730	11590	11590	11590	11590	0
226	20241021	164600	177237730	11590	11590	11590	11590	0
227	20241021	164500	177237730	11590	11590	11590	11590	0
228	20241021	164400	177237730	11590	11590	11590	11590	0
229	20241021	164300	177237730	11590	11590	11590	11590	0
230	20241021	164200	177237730	11590	11590	11590	11590	0
231	20241021	164100	177237730	11590	11590	11590	11590	0
232	20241021	164000	177237730	11590	11590	11590	11590	0
233	20241021	163900	177237730	11590	11590	11590	11590	0
234	20241021	163800	177237730	11590	11590	11590	11590	0
235	20241021	163700	177237730	11590	11590	11590	11590	0
236	20241021	163600	177237730	11590	11590	11590	11590	0
237	20241021	163500	177237730	11590	11590	11590	11590	0
238	20241021	163400	177237730	11590	11590	11590	11590	0
239	20241021	163300	177237730	11590	11590	11590	11590	0
240	20241021	163200	177237730	11590	11590	11590	11590	0
241	20241021	163100	177237730	11590	11590	11590	11590	0
242	20241021	163000	177237730	11590	11590	11590	11590	321
243	20241021	162900	177237730	11590	11590	11590	11590	0
244	20241021	162800	177237730	11590	11590	11590	11590	0
245	20241021	162700	177237730	11590	11590	11590	11590	0
246	20241021	162600	177237730	11590	11590	11590	11590	0
247	20241021	162500	177237730	11590	11590	11590	11590	0
248	20241021	162400	177237730	11590	11590	11590	11590	0
249	20241021	162300	177237730	11590	11590	11590	11590	0
250	20241021	162200	177237730	11590	11590	11590	11590	0
251	20241021	162100	177237730	11590	11590	11590	11590	0
252	20241021	162000	177237730	11590	11590	11590	11590	0
253	20241021	161900	177237730	11590	11590	11590	11590	0
254	20241021	161800	177237730	11590	11590	11590	11590	0
255	20241021	161700	177237730	11590	11590	11590	11590	0
256	20241021	161600	177237730	11590	11590	11590	11590	0
257	20241021	161500	177237730	11590	11590	11590	11590	0
258	20241021	161400	177237730	11590	11590	11590	11590	0
259	20241021	161300	177237730	11590	11590	11590	11590	0
260	20241021	161200	177237730	11590	11590	11590	11590	0
261	20241021	161100	177237730	11590	11590	11590	11590	0
262	20241021	161000	177237730	11590	11590	11590	11590	0
263	20241021	160900	177237730	11590	11590	11590	11590	0
264	20241021	160800	177237730	11590	11590	11590	11590	0
265	20241021	160700	177237730	11590	11590	11590	11590	0
266	20241021	160600	177237730	11590	11590	11590	11590	0
267	20241021	160500	177237730	11590	11590	11590	11590	0
268	20241021	160400	177237730	11590	11590	11590	11590	0
269	20241021	160300	177237730	11590	11590	11590	11590	0
270	20241021	160200	177237730	11590	11590	11590	11590	0
271	20241021	160100	177237730	11590	11590	11590	11590	0
272	20241021	160000	177237730	11590	11590	11590	11590	321
273	20241021	155900	177237730	11590	11590	11590	11590	0
274	20241021	155800	177237730	11590	11590	11590	11590	0
275	20241021	155700	177237730	11590	11590	11590	11590	0
276	20241021	155600	177237730	11590	11590	11590	11590	0
277	20241021	155500	177237730	11590	11590	11590	11590	0
278	20241021	155400	177237730	11590	11590	11590	11590	0
279	20241021	155300	177237730	11590	11590	11590	11590	0
280	20241021	155200	177237730	11590	11590	11590	11590	0
281	20241021	155100	177237730	11590	11590	11590	11590	0
282	20241021	155000	177237730	11590	11590	11590	11590	0
283	20241021	154900	177237730	11590	11590	11590	11590	0
284	20241021	154800	177237730	11590	11590	11590	11590	0
285	20241021	154700	177237730	11590	11590	11590	11590	0
286	20241021	154600	177237730	11590	11590	11590	11590	0
287	20241021	154500	177237730	11590	11590	11590	11590	0
288	20241021	154400	177237730	11590	11590	11590	11590	0
289	20241021	154300	177237730	11590	11590	11590	11590	0
290	20241021	154200	177237730	11590	11590	11590	11590	0
291	20241021	154100	177237730	11590	11590	11590	11590	0
292	20241021	154000	177237730	11590	11590	11590	11590	0
293	20241021	153900	177237730	11590	11590	11590	11590	0
294	20241021	153800	177237730	11590	11590	11590	11590	0
295	20241021	153700	177237730	11590	11590	11590	11590	0
296	20241021	153600	177237730	11590	11590	11590	11590	0
297	20241021	153500	177237730	11590	11590	11590	11590	0
298	20241021	153400	177237730	11590	11590	11590	11590	0
299	20241021	153300	177237730	11590	11590	11590	11590	0
300	20241021	153200	177237730	11590	11590	11590	11590	0
301	20241021	153100	177237730	11590	11590	11590	11590	0
302	20241021	153000	177237730	11590	11590	11590	11590	642
303	20241021	152900	173517340	11580	11580	11580	11580	0
304	20241021	152800	173517340	11580	11580	11580	11580	0
305	20241021	152700	173517340	11580	11580	11580	11580	0
306	20241021	152600	173517340	11580	11580	11580	11580	0
307	20241021	152500	173517340	11580	11580	11580	11580	0
308	20241021	152400	173517340	11580	11580	11580	11580	0
309	20241021	152300	173517340	11580	11580	11580	11580	0
310	20241021	152200	173517340	11580	11580	11580	11580	0
311	20241021	152100	173517340	11580	11580	11580	11580	0
312	20241021	152000	173517340	11580	11580	11580	11580	0
313	20241021	151900	173517340	11580	11510	11580	11510	2
314	20241021	151800	173494250	11510	11570	11570	11510	30
315	20241021	151700	173148350	11570	11590	11610	11570	41
316	20241021	151600	172672510	11590	11600	11610	11580	40
317	20241021	151500	172208570	11600	11600	11600	11580	47
318	20241021	151400	171663510	11600	11590	11600	11590	53
319	20241021	151300	171049010	11590	11590	11600	11590	47
320	20241021	151200	170504090	11580	11600	11600	11580	56
321	20241021	151100	169854780	11600	11600	11600	11590	44
322	20241021	151000	169344510	11600	11600	11600	11590	40
323	20241021	150900	168880540	11590	11600	11600	11590	49
324	20241021	150800	168312360	11600	11600	11610	11590	50
325	20241021	150700	167732250	11600	11610	11610	11590	51
326	20241021	150600	167140660	11610	11590	11610	11590	36
327	20241021	150500	166722870	11590	11610	11610	11590	41
328	20241021	150400	166247160	11610	11600	11610	11590	63
329	20241021	150300	165516490	11590	11600	11600	11570	57
330	20241021	150200	164855830	11590	11610	11610	11590	40
331	20241021	150100	164391750	11600	11600	11610	11600	46
332	20241021	150000	163858140	11600	11600	11600	11590	65
333	20241021	145900	163104450	11600	11610	11610	11590	56
334	20241021	145800	162454820	11610	11600	11610	11600	43
335	20241021	145700	161955630	11600	11610	11610	11600	52
336	20241021	145600	161352050	11610	11600	11610	11600	51
337	20241021	145500	160760170	11600	11610	11610	11600	59
338	20241021	145400	160075400	11610	11600	11610	11600	69
339	20241021	145300	159274960	11600	11600	11610	11600	46
340	20241021	145200	158741100	11600	11600	11600	11590	63
341	20241021	145100	158010430	11600	11560	11600	11560	23
342	20241021	145000	157743990	11600	11580	11610	11580	47
343	20241021	144900	157198990	11570	11610	11610	11570	60
344	20241021	144800	156503400	11610	11600	11610	11590	47
345	20241021	144700	155958100	11600	11600	11600	11590	51
346	20241021	144600	155366640	11600	11580	11600	11580	32
347	20241021	144500	154995620	11600	11600	11620	11570	59
348	20241021	144400	154311610	11610	11610	11620	11600	46
349	20241021	144300	153777490	11610	11600	11610	11600	49
350	20241021	144200	153208710	11610	11610	11610	11610	51
351	20241021	144100	152616600	11610	11620	11620	11600	67
352	20241021	144000	151838660	11610	11620	11620	11610	46
353	20241021	143900	151304410	11610	11610	11610	11610	45
354	20241021	143800	150781960	11620	11630	11630	11610	56
355	20241021	143700	150131240	11630	11630	11630	11620	43
356	20241021	143600	149631270	11630	11630	11630	11620	51
357	20241021	143500	149038380	11630	11600	11630	11600	41
358	20241021	143400	148562030	11600	11620	11630	11600	58
359	20241021	143300	147887870	11620	11630	11630	11620	144
360	20241021	143200	146213220	11630	11630	11640	11620	58
361	20241021	143100	145538700	11620	11610	11630	11610	34
362	20241021	143000	145143530	11610	11610	11630	11610	47
363	20241021	142900	144597170	11630	11630	11630	11620	44
364	20241021	142800	144085700	11630	11600	11630	11600	52
365	20241021	142700	143482100	11600	11600	11600	11600	43
366	20241021	142600	142983300	11590	11600	11600	11590	53
367	20241021	142500	142368620	11600	11590	11600	11580	78
368	20241021	142400	141464770	11580	11570	11580	11540	44
369	20241021	142300	140955940	11580	11580	11580	11570	39
370	20241021	142200	140504420	11490	11520	11530	11490	150
371	20241021	142100	138775750	11520	11460	11520	11460	24
372	20241021	142000	138499930	11520	11460	11520	11450	17
373	20241021	141900	138305010	11450	11450	11450	11450	0
374	20241021	141800	138305010	11450	11450	11450	11450	9
375	20241021	141700	138201960	11450	11450	11450	11450	15
376	20241021	141600	138030210	11450	11450	11450	11450	8
377	20241021	141500	137938610	11450	11450	11450	11450	1
378	20241021	141400	137927160	11450	11450	11450	11450	13
379	20241021	141300	137778310	11460	11460	11460	11460	10
380	20241021	141200	137663710	11460	11460	11460	11460	13
381	20241021	141100	137514730	11460	11460	11460	11460	0
382	20241021	141000	137514730	11460	11460	11460	11460	10
383	20241021	140900	137400130	11470	11470	11470	11470	12
384	20241021	140800	137262490	11500	11500	11500	11500	11
385	20241021	140700	137135990	11500	11500	11500	11500	0
386	20241021	140600	137135990	11500	11500	11500	11500	12
387	20241021	140500	136997990	11500	11500	11500	11500	13
388	20241021	140400	136848490	11500	11500	11500	11500	11
389	20241021	140300	136721990	11500	11500	11500	11500	11
390	20241021	140200	136595490	11500	11510	11510	11500	46
391	20241021	140100	136066040	11510	11530	11530	11510	184
392	20241021	140000	133946260	11520	11530	11530	11520	102
393	20241021	135900	132770220	11520	11520	11520	11520	0
394	20241021	135800	132770220	11520	11520	11520	11520	11
395	20241021	135700	132643500	11590	11590	11590	11590	0
396	20241021	135600	132643500	11590	11590	11590	11590	0
397	20241021	135500	132643500	11590	11590	11590	11590	0
398	20241021	135400	132643500	11590	11590	11590	11590	0
399	20241021	135300	132643500	11590	11590	11590	11590	1
400	20241021	135200	132631910	11590	11590	11590	11590	0
401	20241021	135100	132631910	11590	11590	11590	11590	0
402	20241021	135000	132631910	11590	11590	11590	11590	0
403	20241021	134900	132631910	11590	11590	11590	11590	0
404	20241021	134800	132631910	11590	11590	11590	11590	0
405	20241021	134700	132631910	11590	11590	11590	11590	0
406	20241021	134600	132631910	11590	11590	11590	11590	0
407	20241021	134500	132631910	11590	11590	11590	11590	0
408	20241021	134400	132631910	11590	11590	11590	11590	0
409	20241021	134300	132631910	11590	11590	11590	11590	0
410	20241021	134200	132631910	11590	11590	11590	11590	0
411	20241021	134100	132631910	11590	11590	11590	11590	4
412	20241021	134000	132585550	11580	11580	11580	11580	3
413	20241021	133900	132550810	11600	11600	11600	11600	0
414	20241021	133800	132550810	11600	11600	11600	11600	0
415	20241021	133700	132550810	11600	11600	11600	11600	0
416	20241021	133600	132550810	11600	11600	11600	11600	0
417	20241021	133500	132550810	11600	11600	11600	11600	0
418	20241021	133400	132550810	11600	11600	11600	11600	0
419	20241021	133300	132550810	11600	11600	11600	11600	0
420	20241021	133200	132550810	11600	11600	11600	11600	0
421	20241021	133100	132550810	11600	11600	11600	11600	1
422	20241021	133000	132539210	11520	11510	11520	11510	7
423	20241021	132900	132458620	11510	11510	11510	11510	1
424	20241021	132800	132447110	11460	11460	11460	11460	0
425	20241021	132700	132447110	11460	11460	11460	11460	0
426	20241021	132600	132447110	11460	11460	11460	11460	0
427	20241021	132500	132447110	11460	11460	11460	11460	0
428	20241021	132400	132447110	11460	11460	11460	11460	0
429	20241021	132300	132447110	11460	11460	11460	11460	0
430	20241021	132200	132447110	11460	11460	11460	11460	0
431	20241021	132100	132447110	11460	11460	11460	11460	0
432	20241021	132000	132447110	11460	11460	11460	11460	0
433	20241021	131900	132447110	11460	11460	11460	11460	0
434	20241021	131800	132447110	11460	11460	11460	11460	0
435	20241021	131700	132447110	11460	11460	11460	11460	0
436	20241021	131600	132447110	11460	11460	11460	11460	0
437	20241021	131500	132447110	11460	11460	11460	11460	0
438	20241021	131400	132447110	11460	11460	11460	11460	46
439	20241021	131300	131919950	11520	11520	11520	11520	0
440	20241021	131200	131919950	11520	11520	11520	11520	0
441	20241021	131100	131919950	11520	11520	11520	11520	0
442	20241021	131000	131919950	11520	11540	11540	11520	41
443	20241021	130900	131446830	11540	11540	11540	11540	0
444	20241021	130800	131446830	11540	11540	11540	11540	0
445	20241021	130700	131446830	11540	11540	11540	11540	10
446	20241021	130600	131331430	11540	11540	11540	11540	0
447	20241021	130500	131331430	11540	11540	11540	11540	0
448	20241021	130400	131331430	11540	11540	11540	11540	0
449	20241021	130300	131331430	11540	11540	11540	11540	0
450	20241021	130200	131331430	11540	11550	11550	11540	190
451	20241021	130100	129137830	11550	11550	11550	11550	0
452	20241021	130000	129137830	11550	11550	11550	11550	0
453	20241021	125900	129137830	11550	11550	11550	11550	0
454	20241021	125800	129137830	11550	11550	11550	11550	66
455	20241021	125700	128375530	11550	11550	11550	11550	1
456	20241021	125600	128363980	11590	11590	11590	11590	0
457	20241021	125500	128363980	11590	11590	11590	11590	0
458	20241021	125400	128363980	11590	11590	11590	11590	0
459	20241021	125300	128363980	11590	11590	11590	11590	200
460	20241021	125200	126045980	11590	11590	11590	11590	0
461	20241021	125100	126045980	11590	11590	11590	11590	0
462	20241021	125000	126045980	11590	11590	11590	11590	0
463	20241021	124900	126045980	11590	11590	11590	11590	0
464	20241021	124800	126045980	11590	11590	11590	11590	0
465	20241021	124700	126045980	11590	11590	11590	11590	100
466	20241021	124600	124886980	11590	11520	11590	11520	21
467	20241021	124500	124644910	11520	11520	11520	11520	2
468	20241021	124400	124621870	11510	11510	11510	11510	0
469	20241021	124300	124621870	11510	11510	11510	11510	0
470	20241021	124200	124621870	11510	11510	11510	11510	0
471	20241021	124100	124621870	11510	11510	11510	11510	1
472	20241021	124000	124610360	11510	11510	11510	11510	0
473	20241021	123900	124610360	11510	11510	11510	11510	0
474	20241021	123800	124610360	11510	11510	11510	11510	0
475	20241021	123700	124610360	11510	11510	11510	11510	0
476	20241021	123600	124610360	11510	11510	11510	11510	0
477	20241021	123500	124610360	11510	11510	11510	11510	0
478	20241021	123400	124610360	11510	11510	11510	11510	50
479	20241021	123300	124034860	11510	11510	11510	11510	0
480	20241021	123200	124034860	11510	11510	11510	11510	13
481	20241021	123100	123885230	11490	11490	11490	11490	0
482	20241021	123000	123885230	11490	11490	11490	11490	0
483	20241021	122900	123885230	11490	11490	11490	11490	0
484	20241021	122800	123885230	11490	11490	11490	11490	1
485	20241021	122700	123873740	11490	11490	11490	11490	0
486	20241021	122600	123873740	11490	11490	11490	11490	0
487	20241021	122500	123873740	11490	11490	11490	11490	1
488	20241021	122400	123862250	11490	11490	11490	11490	0
489	20241021	122300	123862250	11490	11490	11490	11490	0
490	20241021	122200	123862250	11490	11490	11490	11490	0
491	20241021	122100	123862250	11490	11490	11490	11490	0
492	20241021	122000	123862250	11490	11500	11500	11490	53
493	20241021	121900	123252880	11500	11500	11500	11500	0
494	20241021	121800	123252880	11500	11500	11500	11500	0
495	20241021	121700	123252880	11500	11500	11500	11500	0
496	20241021	121600	123252880	11500	11500	11500	11500	0
497	20241021	121500	123252880	11500	11500	11500	11500	22
498	20241021	121400	122999880	11500	11500	11500	11500	0
499	20241021	121300	122999880	11500	11500	11500	11500	0
500	20241021	121200	122999880	11500	11500	11500	11500	0
501	20241021	121100	122999880	11500	11500	11500	11500	0
502	20241021	121000	122999880	11500	11500	11500	11500	0
503	20241021	120900	122999880	11500	11500	11500	11500	0
504	20241021	120800	122999880	11500	11530	11530	11500	96
505	20241021	120700	121895850	11530	11530	11530	11530	0
506	20241021	120600	121895850	11530	11530	11530	11530	0
507	20241021	120500	121895850	11530	11530	11530	11530	0
508	20241021	120400	121895850	11530	11530	11530	11530	0
509	20241021	120300	121895850	11530	11530	11530	11530	0
510	20241021	120200	121895850	11530	11530	11530	11530	0
511	20241021	120100	121895850	11530	11530	11530	11530	9
512	20241021	120000	121792080	11530	11540	11540	11530	700
513	20241021	115900	113720350	11540	11540	11540	11540	0
514	20241021	115800	113720350	11540	11540	11540	11540	0
515	20241021	115700	113720350	11540	11540	11540	11540	0
516	20241021	115600	113720350	11540	11540	11540	11540	49
517	20241021	115500	113154890	11580	11580	11580	11580	0
518	20241021	115400	113154890	11580	11580	11580	11580	0
519	20241021	115300	113154890	11580	11580	11580	11580	0
520	20241021	115200	113154890	11580	11580	11580	11580	0
521	20241021	115100	113154890	11580	11580	11580	11580	0
522	20241021	115000	113154890	11580	11580	11580	11580	0
523	20241021	114900	113154890	11580	11580	11580	11580	0
524	20241021	114800	113154890	11580	11580	11580	11580	0
525	20241021	114700	113154890	11580	11590	11590	11580	174
526	20241021	114600	111138400	11590	11590	11590	11590	0
527	20241021	114500	111138400	11590	11590	11590	11590	0
528	20241021	114400	111138400	11590	11590	11590	11590	0
529	20241021	114300	111138400	11590	11590	11590	11590	0
530	20241021	114200	111138400	11590	11590	11590	11590	0
531	20241021	114100	111138400	11590	11590	11590	11590	0
532	20241021	114000	111138400	11590	11590	11590	11590	0
533	20241021	113900	111138400	11590	11590	11590	11590	10
534	20241021	113800	111022500	11590	11590	11590	11590	0
535	20241021	113700	111022500	11590	11590	11590	11590	0
536	20241021	113600	111022500	11590	11590	11590	11590	0
537	20241021	113500	111022500	11590	11590	11590	11590	0
538	20241021	113400	111022500	11590	11590	11590	11590	0
539	20241021	113300	111022500	11590	11590	11590	11590	0
540	20241021	113200	111022500	11590	11590	11590	11590	0
541	20241021	113100	111022500	11590	11590	11590	11590	0
542	20241021	113000	111022500	11590	11590	11590	11590	0
543	20241021	112900	111022500	11590	11590	11590	11590	0
544	20241021	112800	111022500	11590	11590	11590	11590	0
545	20241021	112700	111022500	11590	11590	11590	11590	0
546	20241021	112600	111022500	11590	11590	11590	11590	13
547	20241021	112500	110871830	11580	11580	11580	11580	0
548	20241021	112400	110871830	11580	11580	11580	11580	0
549	20241021	112300	110871830	11580	11580	11580	11580	58
550	20241021	112200	110200190	11540	11540	11540	11540	0
551	20241021	112100	110200190	11540	11540	11540	11540	0
552	20241021	112000	110200190	11540	11540	11540	11540	0
553	20241021	111900	110200190	11540	11540	11540	11540	0
554	20241021	111800	110200190	11540	11540	11540	11540	0
555	20241021	111700	110200190	11540	11540	11540	11540	79
556	20241021	111600	109288530	11560	11560	11560	11560	0
557	20241021	111500	109288530	11560	11560	11560	11560	0
558	20241021	111400	109288530	11560	11560	11560	11560	0
559	20241021	111300	109288530	11560	11560	11560	11560	0
560	20241021	111200	109288530	11560	11560	11560	11560	0
561	20241021	111100	109288530	11560	11560	11560	11560	0
562	20241021	111000	109288530	11560	11560	11560	11560	0
563	20241021	110900	109288530	11560	11560	11560	11560	0
564	20241021	110800	109288530	11560	11560	11560	11560	10
565	20241021	110700	109172930	11590	11590	11590	11590	0
566	20241021	110600	109172930	11590	11590	11590	11590	0
567	20241021	110500	109172930	11590	11590	11590	11590	50
568	20241021	110400	108593430	11620	11620	11620	11620	997
569	20241021	110300	97008290	11620	11620	11620	11620	36
570	20241021	110200	96589970	11620	11620	11620	11620	0
571	20241021	110100	96589970	11620	11620	11620	11620	0
572	20241021	110000	96589970	11620	11620	11620	11620	1
573	20241021	105900	96578350	11620	11620	11620	11620	0
574	20241021	105800	96578350	11620	11620	11620	11620	0
575	20241021	105700	96578350	11620	11620	11620	11620	184
576	20241021	105600	94440270	11620	11620	11620	11620	0
577	20241021	105500	94440270	11620	11620	11620	11620	0
578	20241021	105400	94440270	11620	11620	11620	11620	0
579	20241021	105300	94440270	11620	11600	11620	11600	497
580	20241021	105200	88671430	11590	11590	11590	11590	1
581	20241021	105100	88659840	11590	11590	11590	11590	155
582	20241021	105000	86863390	11600	11600	11600	11600	0
583	20241021	104900	86863390	11600	11600	11600	11600	0
584	20241021	104800	86863390	11600	11600	11600	11600	0
585	20241021	104700	86863390	11600	11600	11600	11600	0
586	20241021	104600	86863390	11600	11600	11600	11600	0
587	20241021	104500	86863390	11600	11600	11600	11600	0
588	20241021	104400	86863390	11600	11600	11600	11600	0
589	20241021	104300	86863390	11600	11600	11600	11600	0
590	20241021	104200	86863390	11600	11540	11600	11540	210
591	20241021	104100	84439450	11570	11560	11570	11560	16
592	20241021	104000	84254470	11530	11530	11530	11530	0
593	20241021	103900	84254470	11530	11530	11530	11530	0
594	20241021	103800	84254470	11530	11530	11530	11530	0
595	20241021	103700	84254470	11530	11530	11530	11530	90
596	20241021	103600	83216770	11560	11560	11560	11560	0
597	20241021	103500	83216770	11560	11560	11560	11560	0
598	20241021	103400	83216770	11560	11560	11560	11560	0
599	20241021	103300	83216770	11560	11560	11560	11560	50
600	20241021	103200	82638770	11560	11560	11560	11560	0
601	20241021	103100	82638770	11560	11560	11560	11560	0
602	20241021	103000	82638770	11560	11550	11560	11550	487
603	20241021	102900	77013740	11530	11530	11530	11530	0
604	20241021	102800	77013740	11530	11530	11530	11530	0
605	20241021	102700	77013740	11530	11530	11530	11530	0
606	20241021	102600	77013740	11530	11530	11530	11530	0
607	20241021	102500	77013740	11530	11530	11530	11530	0
608	20241021	102400	77013740	11530	11530	11530	11530	1
609	20241021	102300	77002210	11560	11560	11560	11560	0
610	20241021	102200	77002210	11560	11560	11560	11560	0
611	20241021	102100	77002210	11560	11560	11560	11560	0
612	20241021	102000	77002210	11560	11540	11560	11540	192
613	20241021	101900	74786430	11540	11540	11540	11540	0
614	20241021	101800	74786430	11540	11540	11540	11540	0
615	20241021	101700	74786430	11540	11540	11540	11540	30
616	20241021	101600	74440230	11560	11560	11560	11560	0
617	20241021	101500	74440230	11560	11560	11560	11560	0
618	20241021	101400	74440230	11560	11560	11560	11560	0
619	20241021	101300	74440230	11560	11550	11560	11550	21
620	20241021	101200	74197650	11530	11530	11530	11530	0
621	20241021	101100	74197650	11530	11530	11530	11530	0
622	20241021	101000	74197650	11530	11530	11530	11530	0
623	20241021	100900	74197650	11530	11530	11530	11530	0
624	20241021	100800	74197650	11530	11530	11530	11530	0
625	20241021	100700	74197650	11530	11530	11530	11530	0
626	20241021	100600	74197650	11530	11530	11530	11530	204
627	20241021	100500	71845530	11530	11530	11530	11530	0
628	20241021	100400	71845530	11530	11480	11530	11480	1282
629	20241021	100300	57105740	11500	11500	11500	11500	0
630	20241021	100200	57105740	11500	11500	11500	11500	40
631	20241021	100100	56645740	11500	11470	11500	11470	143
632	20241021	100000	55003430	11460	11460	11460	11460	0
633	20241021	095900	55003430	11460	11460	11460	11460	144
634	20241021	095800	53353190	11460	11460	11460	11460	20
635	20241021	095700	53123990	11460	11460	11460	11460	183
636	20241021	095600	51026810	11460	11460	11460	11460	60
637	20241021	095500	50339210	11460	11460	11460	11460	0
638	20241021	095400	50339210	11460	11460	11460	11460	0
639	20241021	095300	50339210	11460	11460	11460	11460	1
640	20241021	095200	50327750	11450	11450	11450	11450	0
641	20241021	095100	50327750	11450	11450	11450	11450	0
642	20241021	095000	50327750	11450	11450	11450	11450	0
643	20241021	094900	50327750	11450	11450	11450	11450	0
644	20241021	094800	50327750	11450	11450	11450	11450	5
645	20241021	094700	50270500	11460	11460	11460	11460	0
646	20241021	094600	50270500	11460	11460	11460	11460	2
647	20241021	094500	50247580	11460	11460	11460	11460	1
648	20241021	094400	50236120	11470	11470	11470	11470	0
649	20241021	094300	50236120	11470	11470	11470	11470	0
650	20241021	094200	50236120	11470	11470	11470	11470	0
651	20241021	094100	50236120	11470	11470	11470	11470	0
652	20241021	094000	50236120	11470	11470	11470	11470	0
653	20241021	093900	50236120	11470	11470	11470	11470	200
654	20241021	093800	47942120	11470	11470	11470	11470	19
655	20241021	093700	47724190	11410	11410	11410	11410	63
656	20241021	093600	47005360	11410	11410	11410	11410	0
657	20241021	093500	47005360	11410	11410	11410	11410	1
658	20241021	093400	46993950	11400	11400	11400	11400	0
659	20241021	093300	46993950	11400	11400	11400	11400	0
660	20241021	093200	46993950	11400	11400	11400	11400	5
661	20241021	093100	46936950	11400	11400	11400	11400	0
662	20241021	093000	46936950	11400	11400	11400	11400	1
663	20241021	092900	46925550	11350	11350	11350	11350	5
664	20241021	092800	46868800	11350	11350	11350	11350	0
665	20241021	092700	46868800	11350	11350	11350	11350	0
666	20241021	092600	46868800	11350	11320	11350	11320	1450
667	20241021	092500	30440460	11320	11320	11320	11320	1
668	20241021	092400	30429140	11330	11330	11330	11330	0
669	20241021	092300	30429140	11330	11330	11330	11330	0
670	20241021	092200	30429140	11330	11330	11330	11330	0
671	20241021	092100	30429140	11330	11310	11330	11310	100
672	20241021	092000	29296180	11330	11330	11330	11330	0
673	20241021	091900	29296180	11330	11330	11330	11330	0
674	20241021	091800	29296180	11330	11330	11330	11330	1
675	20241021	091700	29284850	11330	11250	11330	11240	722
676	20241021	091600	21120020	11250	11250	11250	11250	1
677	20241021	091500	21108770	11250	11250	11250	11250	4
678	20241021	091400	21063770	11280	11280	11280	11230	77
679	20241021	091300	20197350	11280	11280	11280	11280	200
680	20241021	091200	17941350	11280	11280	11280	11280	8
681	20241021	091100	17851110	11280	11280	11280	11280	3
682	20241021	091000	17817270	11300	11300	11300	11300	0
683	20241021	090900	17817270	11300	11300	11300	11300	0
684	20241021	090800	17817270	11300	11340	11340	11300	19
685	20241021	090700	17602310	11340	11330	11340	11330	11
686	20241021	090600	17477660	11340	11340	11340	11340	6
687	20241021	090500	17409620	11350	11350	11350	11350	0
688	20241021	090400	17409620	11350	11380	11380	11350	86
689	20241021	090300	16431750	11400	11400	11400	11400	103
690	20241021	090200	15257550	11410	11410	11410	11410	875
691	20241021	090100	5273800	11410	11400	11410	11400	425
692	20241021	090000	424570	11400	11500	11500	11400	37