KissMeData/190510/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203600	400997290	12420	12420	12420	12420	703
3	20241021	203500	400997290	12420	12420	12420	12420	0
4	20241021	203400	400997290	12420	12420	12420	12420	0
5	20241021	203300	400997290	12420	12420	12420	12420	0
6	20241021	203200	400997290	12420	12420	12420	12420	0
7	20241021	203100	400997290	12420	12420	12420	12420	0
8	20241021	203000	400997290	12420	12420	12420	12420	0
9	20241021	202900	400997290	12420	12420	12420	12420	0
10	20241021	202800	400997290	12420	12420	12420	12420	0
11	20241021	202700	400997290	12420	12420	12420	12420	0
12	20241021	202600	400997290	12420	12420	12420	12420	0
13	20241021	202500	400997290	12420	12420	12420	12420	0
14	20241021	202400	400997290	12420	12420	12420	12420	0
15	20241021	202300	400997290	12420	12420	12420	12420	0
16	20241021	202200	400997290	12420	12420	12420	12420	0
17	20241021	202100	400997290	12420	12420	12420	12420	0
18	20241021	202000	400997290	12420	12420	12420	12420	0
19	20241021	201900	400997290	12420	12420	12420	12420	0
20	20241021	201800	400997290	12420	12420	12420	12420	0
21	20241021	201700	400997290	12420	12420	12420	12420	0
22	20241021	201600	400997290	12420	12420	12420	12420	0
23	20241021	201500	400997290	12420	12420	12420	12420	0
24	20241021	201400	400997290	12420	12420	12420	12420	0
25	20241021	201300	400997290	12420	12420	12420	12420	0
26	20241021	201200	400997290	12420	12420	12420	12420	0
27	20241021	201100	400997290	12420	12420	12420	12420	0
28	20241021	201000	400997290	12420	12420	12420	12420	0
29	20241021	200900	400997290	12420	12420	12420	12420	0
30	20241021	200800	400997290	12420	12420	12420	12420	0
31	20241021	200700	400997290	12420	12420	12420	12420	0
32	20241021	200600	400997290	12420	12420	12420	12420	703
33	20241021	200500	400997290	12420	12420	12420	12420	0
34	20241021	200400	400997290	12420	12420	12420	12420	0
35	20241021	200300	400997290	12420	12420	12420	12420	0
36	20241021	200200	400997290	12420	12420	12420	12420	0
37	20241021	200100	400997290	12420	12420	12420	12420	0
38	20241021	200000	400997290	12420	12420	12420	12420	0
39	20241021	195900	400997290	12420	12420	12420	12420	0
40	20241021	195800	400997290	12420	12420	12420	12420	0
41	20241021	195700	400997290	12420	12420	12420	12420	0
42	20241021	195600	400997290	12420	12420	12420	12420	0
43	20241021	195500	400997290	12420	12420	12420	12420	0
44	20241021	195400	400997290	12420	12420	12420	12420	0
45	20241021	195300	400997290	12420	12420	12420	12420	0
46	20241021	195200	400997290	12420	12420	12420	12420	0
47	20241021	195100	400997290	12420	12420	12420	12420	0
48	20241021	195000	400997290	12420	12420	12420	12420	0
49	20241021	194900	400997290	12420	12420	12420	12420	0
50	20241021	194800	400997290	12420	12420	12420	12420	0
51	20241021	194700	400997290	12420	12420	12420	12420	0
52	20241021	194600	400997290	12420	12420	12420	12420	0
53	20241021	194500	400997290	12420	12420	12420	12420	0
54	20241021	194400	400997290	12420	12420	12420	12420	0
55	20241021	194300	400997290	12420	12420	12420	12420	0
56	20241021	194200	400997290	12420	12420	12420	12420	0
57	20241021	194100	400997290	12420	12420	12420	12420	0
58	20241021	194000	400997290	12420	12420	12420	12420	0
59	20241021	193900	400997290	12420	12420	12420	12420	0
60	20241021	193800	400997290	12420	12420	12420	12420	0
61	20241021	193700	400997290	12420	12420	12420	12420	0
62	20241021	193600	400997290	12420	12420	12420	12420	703
63	20241021	193500	400997290	12420	12420	12420	12420	0
64	20241021	193400	400997290	12420	12420	12420	12420	0
65	20241021	193300	400997290	12420	12420	12420	12420	0
66	20241021	193200	400997290	12420	12420	12420	12420	0
67	20241021	193100	400997290	12420	12420	12420	12420	0
68	20241021	193000	400997290	12420	12420	12420	12420	0
69	20241021	192900	400997290	12420	12420	12420	12420	0
70	20241021	192800	400997290	12420	12420	12420	12420	0
71	20241021	192700	400997290	12420	12420	12420	12420	0
72	20241021	192600	400997290	12420	12420	12420	12420	0
73	20241021	192500	400997290	12420	12420	12420	12420	0
74	20241021	192400	400997290	12420	12420	12420	12420	0
75	20241021	192300	400997290	12420	12420	12420	12420	0
76	20241021	192200	400997290	12420	12420	12420	12420	0
77	20241021	192100	400997290	12420	12420	12420	12420	0
78	20241021	192000	400997290	12420	12420	12420	12420	0
79	20241021	191900	400997290	12420	12420	12420	12420	0
80	20241021	191800	400997290	12420	12420	12420	12420	0
81	20241021	191700	400997290	12420	12420	12420	12420	0
82	20241021	191600	400997290	12420	12420	12420	12420	0
83	20241021	191500	400997290	12420	12420	12420	12420	0
84	20241021	191400	400997290	12420	12420	12420	12420	0
85	20241021	191300	400997290	12420	12420	12420	12420	0
86	20241021	191200	400997290	12420	12420	12420	12420	0
87	20241021	191100	400997290	12420	12420	12420	12420	0
88	20241021	191000	400997290	12420	12420	12420	12420	0
89	20241021	190900	400997290	12420	12420	12420	12420	0
90	20241021	190800	400997290	12420	12420	12420	12420	0
91	20241021	190700	400997290	12420	12420	12420	12420	0
92	20241021	190600	400997290	12420	12420	12420	12420	703
93	20241021	190500	400997290	12420	12420	12420	12420	0
94	20241021	190400	400997290	12420	12420	12420	12420	0
95	20241021	190300	400997290	12420	12420	12420	12420	0
96	20241021	190200	400997290	12420	12420	12420	12420	0
97	20241021	190100	400997290	12420	12420	12420	12420	0
98	20241021	190000	400997290	12420	12420	12420	12420	0
99	20241021	185900	400997290	12420	12420	12420	12420	0
100	20241021	185800	400997290	12420	12420	12420	12420	0
101	20241021	185700	400997290	12420	12420	12420	12420	0
102	20241021	185600	400997290	12420	12420	12420	12420	0
103	20241021	185500	400997290	12420	12420	12420	12420	0
104	20241021	185400	400997290	12420	12420	12420	12420	0
105	20241021	185300	400997290	12420	12420	12420	12420	0
106	20241021	185200	400997290	12420	12420	12420	12420	0
107	20241021	185100	400997290	12420	12420	12420	12420	0
108	20241021	185000	400997290	12420	12420	12420	12420	0
109	20241021	184900	400997290	12420	12420	12420	12420	0
110	20241021	184800	400997290	12420	12420	12420	12420	0
111	20241021	184700	400997290	12420	12420	12420	12420	0
112	20241021	184600	400997290	12420	12420	12420	12420	0
113	20241021	184500	400997290	12420	12420	12420	12420	0
114	20241021	184400	400997290	12420	12420	12420	12420	0
115	20241021	184300	400997290	12420	12420	12420	12420	0
116	20241021	184200	400997290	12420	12420	12420	12420	0
117	20241021	184100	400997290	12420	12420	12420	12420	0
118	20241021	184000	400997290	12420	12420	12420	12420	0
119	20241021	183900	400997290	12420	12420	12420	12420	0
120	20241021	183800	400997290	12420	12420	12420	12420	0
121	20241021	183700	400997290	12420	12420	12420	12420	0
122	20241021	183600	400997290	12420	12420	12420	12420	703
123	20241021	183500	400997290	12420	12420	12420	12420	0
124	20241021	183400	400997290	12420	12420	12420	12420	0
125	20241021	183300	400997290	12420	12420	12420	12420	0
126	20241021	183200	400997290	12420	12420	12420	12420	0
127	20241021	183100	400997290	12420	12420	12420	12420	0
128	20241021	183000	400997290	12420	12420	12420	12420	0
129	20241021	182900	400997290	12420	12420	12420	12420	0
130	20241021	182800	400997290	12420	12420	12420	12420	0
131	20241021	182700	400997290	12420	12420	12420	12420	0
132	20241021	182600	400997290	12420	12420	12420	12420	0
133	20241021	182500	400997290	12420	12420	12420	12420	0
134	20241021	182400	400997290	12420	12420	12420	12420	0
135	20241021	182300	400997290	12420	12420	12420	12420	0
136	20241021	182200	400997290	12420	12420	12420	12420	0
137	20241021	182100	400997290	12420	12420	12420	12420	0
138	20241021	182000	400997290	12420	12420	12420	12420	0
139	20241021	181900	400997290	12420	12420	12420	12420	0
140	20241021	181800	400997290	12420	12420	12420	12420	0
141	20241021	181700	400997290	12420	12420	12420	12420	0
142	20241021	181600	400997290	12420	12420	12420	12420	0
143	20241021	181500	400997290	12420	12420	12420	12420	0
144	20241021	181400	400997290	12420	12420	12420	12420	0
145	20241021	181300	400997290	12420	12420	12420	12420	0
146	20241021	181200	400997290	12420	12420	12420	12420	0
147	20241021	181100	400997290	12420	12420	12420	12420	0
148	20241021	181000	400997290	12420	12420	12420	12420	0
149	20241021	180900	400997290	12420	12420	12420	12420	0
150	20241021	180800	400997290	12420	12420	12420	12420	0
151	20241021	180700	400997290	12420	12420	12420	12420	0
152	20241021	180600	400997290	12420	12420	12420	12420	703
153	20241021	180500	400997290	12420	12420	12420	12420	0
154	20241021	180400	400997290	12420	12420	12420	12420	0
155	20241021	180300	400997290	12420	12420	12420	12420	0
156	20241021	180200	400997290	12420	12420	12420	12420	0
157	20241021	180100	400997290	12420	12420	12420	12420	0
158	20241021	180000	400997290	12420	12420	12420	12420	0
159	20241021	175900	400997290	12420	12420	12420	12420	0
160	20241021	175800	400997290	12420	12420	12420	12420	0
161	20241021	175700	400997290	12420	12420	12420	12420	0
162	20241021	175600	400997290	12420	12420	12420	12420	0
163	20241021	175500	400997290	12420	12420	12420	12420	0
164	20241021	175400	400997290	12420	12420	12420	12420	0
165	20241021	175300	400997290	12420	12420	12420	12420	0
166	20241021	175200	400997290	12420	12420	12420	12420	0
167	20241021	175100	400997290	12420	12420	12420	12420	0
168	20241021	175000	400997290	12420	12420	12420	12420	0
169	20241021	174900	400997290	12420	12420	12420	12420	0
170	20241021	174800	400997290	12420	12420	12420	12420	0
171	20241021	174700	400997290	12420	12420	12420	12420	0
172	20241021	174600	400997290	12420	12420	12420	12420	0
173	20241021	174500	400997290	12420	12420	12420	12420	0
174	20241021	174400	400997290	12420	12420	12420	12420	0
175	20241021	174300	400997290	12420	12420	12420	12420	0
176	20241021	174200	400997290	12420	12420	12420	12420	0
177	20241021	174100	400997290	12420	12420	12420	12420	0
178	20241021	174000	400997290	12420	12420	12420	12420	0
179	20241021	173900	400997290	12420	12420	12420	12420	0
180	20241021	173800	400997290	12420	12420	12420	12420	0
181	20241021	173700	400997290	12420	12420	12420	12420	0
182	20241021	173600	400997290	12420	12420	12420	12420	703
183	20241021	173500	400997290	12420	12420	12420	12420	0
184	20241021	173400	400997290	12420	12420	12420	12420	0
185	20241021	173300	400997290	12420	12420	12420	12420	0
186	20241021	173200	400997290	12420	12420	12420	12420	0
187	20241021	173100	400997290	12420	12420	12420	12420	0
188	20241021	173000	400997290	12420	12420	12420	12420	0
189	20241021	172900	400997290	12420	12420	12420	12420	0
190	20241021	172800	400997290	12420	12420	12420	12420	0
191	20241021	172700	400997290	12420	12420	12420	12420	0
192	20241021	172600	400997290	12420	12420	12420	12420	0
193	20241021	172500	400997290	12420	12420	12420	12420	0
194	20241021	172400	400997290	12420	12420	12420	12420	0
195	20241021	172300	400997290	12420	12420	12420	12420	0
196	20241021	172200	400997290	12420	12420	12420	12420	0
197	20241021	172100	400997290	12420	12420	12420	12420	0
198	20241021	172000	400997290	12420	12420	12420	12420	0
199	20241021	171900	400997290	12420	12420	12420	12420	0
200	20241021	171800	400997290	12420	12420	12420	12420	0
201	20241021	171700	400997290	12420	12420	12420	12420	0
202	20241021	171600	400997290	12420	12420	12420	12420	0
203	20241021	171500	400997290	12420	12420	12420	12420	0
204	20241021	171400	400997290	12420	12420	12420	12420	0
205	20241021	171300	400997290	12420	12420	12420	12420	0
206	20241021	171200	400997290	12420	12420	12420	12420	0
207	20241021	171100	400997290	12420	12420	12420	12420	0
208	20241021	171000	400997290	12420	12420	12420	12420	0
209	20241021	170900	400997290	12420	12420	12420	12420	0
210	20241021	170800	400997290	12420	12420	12420	12420	0
211	20241021	170700	400997290	12420	12420	12420	12420	0
212	20241021	170600	400997290	12420	12420	12420	12420	703
213	20241021	170500	400997290	12420	12420	12420	12420	0
214	20241021	170400	400997290	12420	12420	12420	12420	0
215	20241021	170300	400997290	12420	12420	12420	12420	0
216	20241021	170200	400997290	12420	12420	12420	12420	0
217	20241021	170100	400997290	12420	12420	12420	12420	0
218	20241021	170000	400997290	12420	12420	12420	12420	0
219	20241021	165900	400997290	12420	12420	12420	12420	0
220	20241021	165800	400997290	12420	12420	12420	12420	0
221	20241021	165700	400997290	12420	12420	12420	12420	0
222	20241021	165600	400997290	12420	12420	12420	12420	0
223	20241021	165500	400997290	12420	12420	12420	12420	0
224	20241021	165400	400997290	12420	12420	12420	12420	0
225	20241021	165300	400997290	12420	12420	12420	12420	0
226	20241021	165200	400997290	12420	12420	12420	12420	0
227	20241021	165100	400997290	12420	12420	12420	12420	0
228	20241021	165000	400997290	12420	12420	12420	12420	0
229	20241021	164900	400997290	12420	12420	12420	12420	0
230	20241021	164800	400997290	12420	12420	12420	12420	0
231	20241021	164700	400997290	12420	12420	12420	12420	0
232	20241021	164600	400997290	12420	12420	12420	12420	0
233	20241021	164500	400997290	12420	12420	12420	12420	0
234	20241021	164400	400997290	12420	12420	12420	12420	0
235	20241021	164300	400997290	12420	12420	12420	12420	0
236	20241021	164200	400997290	12420	12420	12420	12420	0
237	20241021	164100	400997290	12420	12420	12420	12420	0
238	20241021	164000	400997290	12420	12420	12420	12420	0
239	20241021	163900	400997290	12420	12420	12420	12420	0
240	20241021	163800	400997290	12420	12420	12420	12420	0
241	20241021	163700	400997290	12420	12420	12420	12420	0
242	20241021	163600	400997290	12420	12420	12420	12420	703
243	20241021	163500	400997290	12420	12420	12420	12420	0
244	20241021	163400	400997290	12420	12420	12420	12420	0
245	20241021	163300	400997290	12420	12420	12420	12420	0
246	20241021	163200	400997290	12420	12420	12420	12420	0
247	20241021	163100	400997290	12420	12420	12420	12420	0
248	20241021	163000	400997290	12420	12420	12420	12420	0
249	20241021	162900	400997290	12420	12420	12420	12420	0
250	20241021	162800	400997290	12420	12420	12420	12420	0
251	20241021	162700	400997290	12420	12420	12420	12420	0
252	20241021	162600	400997290	12420	12420	12420	12420	0
253	20241021	162500	400997290	12420	12420	12420	12420	0
254	20241021	162400	400997290	12420	12420	12420	12420	0
255	20241021	162300	400997290	12420	12420	12420	12420	0
256	20241021	162200	400997290	12420	12420	12420	12420	0
257	20241021	162100	400997290	12420	12420	12420	12420	0
258	20241021	162000	400997290	12420	12420	12420	12420	0
259	20241021	161900	400997290	12420	12420	12420	12420	0
260	20241021	161800	400997290	12420	12420	12420	12420	0
261	20241021	161700	400997290	12420	12420	12420	12420	0
262	20241021	161600	400997290	12420	12420	12420	12420	0
263	20241021	161500	400997290	12420	12420	12420	12420	0
264	20241021	161400	400997290	12420	12420	12420	12420	0
265	20241021	161300	400997290	12420	12420	12420	12420	0
266	20241021	161200	400997290	12420	12420	12420	12420	0
267	20241021	161100	400997290	12420	12420	12420	12420	0
268	20241021	161000	400997290	12420	12420	12420	12420	0
269	20241021	160900	400997290	12420	12420	12420	12420	0
270	20241021	160800	400997290	12420	12420	12420	12420	0
271	20241021	160700	400997290	12420	12420	12420	12420	0
272	20241021	160600	400997290	12420	12420	12420	12420	703
273	20241021	160500	400997290	12420	12420	12420	12420	0
274	20241021	160400	400997290	12420	12420	12420	12420	0
275	20241021	160300	400997290	12420	12420	12420	12420	0
276	20241021	160200	400997290	12420	12420	12420	12420	0
277	20241021	160100	400997290	12420	12420	12420	12420	0
278	20241021	160000	400997290	12420	12420	12420	12420	0
279	20241021	155900	400997290	12420	12420	12420	12420	0
280	20241021	155800	400997290	12420	12420	12420	12420	0
281	20241021	155700	400997290	12420	12420	12420	12420	0
282	20241021	155600	400997290	12420	12420	12420	12420	0
283	20241021	155500	400997290	12420	12420	12420	12420	0
284	20241021	155400	400997290	12420	12420	12420	12420	0
285	20241021	155300	400997290	12420	12420	12420	12420	0
286	20241021	155200	400997290	12420	12420	12420	12420	0
287	20241021	155100	400997290	12420	12420	12420	12420	0
288	20241021	155000	400997290	12420	12420	12420	12420	0
289	20241021	154900	400997290	12420	12420	12420	12420	0
290	20241021	154800	400997290	12420	12420	12420	12420	0
291	20241021	154700	400997290	12420	12420	12420	12420	0
292	20241021	154600	400997290	12420	12420	12420	12420	0
293	20241021	154500	400997290	12420	12420	12420	12420	0
294	20241021	154400	400997290	12420	12420	12420	12420	0
295	20241021	154300	400997290	12420	12420	12420	12420	0
296	20241021	154200	400997290	12420	12420	12420	12420	0
297	20241021	154100	400997290	12420	12420	12420	12420	0
298	20241021	154000	400997290	12420	12420	12420	12420	0
299	20241021	153900	400997290	12420	12420	12420	12420	0
300	20241021	153800	400997290	12420	12420	12420	12420	0
301	20241021	153700	400997290	12420	12420	12420	12420	0
302	20241021	153600	400997290	12420	12420	12420	12420	703
303	20241021	153500	400997290	12420	12420	12420	12420	0
304	20241021	153400	400997290	12420	12420	12420	12420	0
305	20241021	153300	400997290	12420	12420	12420	12420	0
306	20241021	153200	400997290	12420	12420	12420	12420	0
307	20241021	153100	400997290	12420	12420	12420	12420	0
308	20241021	153000	400997290	12420	12420	12420	12420	703
309	20241021	152900	392266030	12430	12430	12430	12430	0
310	20241021	152800	392266030	12430	12430	12430	12430	0
311	20241021	152700	392266030	12430	12430	12430	12430	0
312	20241021	152600	392266030	12430	12430	12430	12430	0
313	20241021	152500	392266030	12430	12430	12430	12430	0
314	20241021	152400	392266030	12430	12430	12430	12430	0
315	20241021	152300	392266030	12430	12430	12430	12430	0
316	20241021	152200	392266030	12430	12430	12430	12430	0
317	20241021	152100	392266030	12430	12430	12430	12430	0
318	20241021	152000	392266030	12430	12430	12430	12430	0
319	20241021	151900	392266030	12430	12490	12490	12430	447
320	20241021	151800	386709350	12490	12490	12490	12490	0
321	20241021	151700	386709350	12490	12490	12490	12490	2
322	20241021	151600	386684370	12510	12440	12510	12440	2
323	20241021	151500	386659420	12440	12440	12440	12440	0
324	20241021	151400	386659420	12440	12510	12510	12440	54
325	20241021	151300	385987530	12440	12530	12530	12440	8
326	20241021	151200	385887750	12440	12450	12450	12440	143
327	20241021	151100	384108820	12440	12440	12440	12440	0
328	20241021	151000	384108820	12440	12440	12530	12440	89
329	20241021	150900	383000610	12520	12520	12520	12520	1
330	20241021	150800	382988090	12440	12440	12440	12440	0
331	20241021	150700	382988090	12440	12440	12440	12440	0
332	20241021	150600	382988090	12440	12440	12440	12440	15
333	20241021	150500	382801490	12440	12440	12440	12440	84
334	20241021	150400	381756530	12530	12440	12530	12440	4
335	20241021	150300	381706590	12440	12440	12440	12440	0
336	20241021	150200	381706590	12440	12440	12440	12440	0
337	20241021	150100	381706590	12440	12440	12440	12440	0
338	20241021	150000	381706590	12440	12440	12440	12440	0
339	20241021	145900	381706590	12440	12460	12460	12440	152
340	20241021	145800	379814150	12460	12460	12460	12460	0
341	20241021	145700	379814150	12460	12460	12460	12460	285
342	20241021	145600	376263050	12460	12460	12460	12460	110
343	20241021	145500	374892450	12460	12460	12460	12460	0
344	20241021	145400	374892450	12460	12460	12460	12460	0
345	20241021	145300	374892450	12460	12460	12460	12460	0
346	20241021	145200	374892450	12460	12460	12460	12460	7
347	20241021	145100	374805230	12460	12460	12460	12460	0
348	20241021	145000	374805230	12460	12470	12540	12460	25
349	20241021	144900	374491960	12470	12500	12540	12470	158
350	20241021	144800	372516980	12480	12480	12480	12480	241
351	20241021	144700	369509300	12500	12480	12500	12480	124
352	20241021	144600	367959320	12460	12460	12460	12460	0
353	20241021	144500	367959320	12460	12470	12470	12460	3
354	20241021	144400	367921920	12500	12480	12500	12480	170
355	20241021	144300	365799060	12500	12480	12500	12480	81
356	20241021	144200	364786580	12480	12500	12540	12480	116
357	20241021	144100	363332040	12460	12480	12480	12460	129
358	20241021	144000	361722140	12480	12460	12480	12460	2
359	20241021	143900	361697200	12540	12540	12540	12540	82
360	20241021	143800	360668920	12530	12530	12530	12530	80
361	20241021	143700	359666520	12510	12510	12510	12510	59
362	20241021	143600	358928430	12490	12470	12490	12470	267
363	20241021	143500	355596100	12480	12510	12530	12470	139
364	20241021	143400	353857830	12510	12510	12510	12510	115
365	20241021	143300	352419180	12490	12530	12530	12490	210
366	20241021	143200	349791560	12510	12510	12510	12510	72
367	20241021	143100	348890840	12490	12470	12490	12470	29
368	20241021	143000	348528650	12540	12540	12540	12540	149
369	20241021	142900	346660190	12540	12540	12540	12540	101
370	20241021	142800	345393650	12540	12540	12540	12540	94
371	20241021	142700	344214890	12540	12540	12540	12540	75
372	20241021	142600	343274390	12540	12540	12540	12540	77
373	20241021	142500	342308810	12540	12540	12540	12540	144
374	20241021	142400	340503050	12540	12540	12540	12540	63
375	20241021	142300	339713030	12540	12540	12540	12540	155
376	20241021	142200	337769330	12520	12520	12520	12520	81
377	20241021	142100	336755210	12500	12500	12500	12500	69
378	20241021	142000	335892710	12480	12520	12520	12480	255
379	20241021	141900	332705790	12500	12500	12500	12500	69
380	20241021	141800	331843290	12480	12530	12530	12480	190
381	20241021	141700	329468090	12510	12510	12510	12510	0
382	20241021	141600	329468090	12510	12490	12510	12490	246
383	20241021	141500	326394410	12540	12520	12540	12520	97
384	20241021	141400	325178270	12550	12550	12550	12550	53
385	20241021	141300	324513120	12530	12510	12530	12510	62
386	20241021	141200	323737160	12510	12510	12510	12510	104
387	20241021	141100	322436120	12510	12510	12510	12510	106
388	20241021	141000	321110060	12510	12510	12510	12510	76
389	20241021	140900	320159300	12510	12510	12510	12510	72
390	20241021	140800	319258580	12510	12510	12510	12510	104
391	20241021	140700	317957540	12510	12510	12510	12510	88
392	20241021	140600	316856660	12510	12510	12510	12510	134
393	20241021	140500	315180320	12510	12500	12510	12500	100
394	20241021	140400	313929330	12450	12450	12450	12450	0
395	20241021	140300	313929330	12450	12470	12470	12450	300
396	20241021	140200	310192670	12480	12500	12510	12480	182
397	20241021	140100	307917060	12510	12560	12560	12510	154
398	20241021	140000	305984470	12560	12560	12560	12560	124
399	20241021	135900	304427030	12570	12570	12570	12570	75
400	20241021	135800	303484280	12560	12560	12560	12560	116
401	20241021	135700	302027320	12540	12540	12540	12520	1034
402	20241021	135600	289080150	12580	12580	12580	12580	100
403	20241021	135500	287822150	12580	12580	12580	12580	59
404	20241021	135400	287079930	12580	12560	12580	12560	181
405	20241021	135300	284805350	12550	12530	12550	12530	1090
406	20241021	135200	271147610	12530	12530	12530	12530	676
407	20241021	135100	262677330	12530	12530	12530	12530	86
408	20241021	135000	261599750	12530	12530	12530	12530	59
409	20241021	134900	260860480	12530	12530	12530	12530	135
410	20241021	134800	259168930	12530	12530	12530	12530	100
411	20241021	134700	257915930	12520	12530	12530	12520	200
412	20241021	134600	255410630	12530	12530	12530	12530	73
413	20241021	134500	254495940	12530	12530	12530	12530	142
414	20241021	134400	252716680	12530	12530	12530	12530	128
415	20241021	134300	251112840	12530	12520	12530	12520	98
416	20241021	134200	249884920	12520	12520	12520	12510	319
417	20241021	134100	245891150	12510	12520	12520	12510	103
418	20241021	134000	244601800	12510	12510	12510	12510	11
419	20241021	133900	244464190	12490	12520	12520	12490	143
420	20241021	133800	242674070	12520	12520	12520	12520	86
421	20241021	133700	241597350	12520	12520	12520	12520	57
422	20241021	133600	240883710	12520	12520	12520	12520	66
423	20241021	133500	240057390	12520	12520	12520	12520	116
424	20241021	133400	238605070	12520	12530	12530	12520	302
425	20241021	133300	234823000	12530	12520	12530	12520	246
426	20241021	133200	231740630	12530	12530	12530	12530	92
427	20241021	133100	230587870	12530	12530	12530	12530	117
428	20241021	133000	229121860	12530	12530	12530	12530	55
429	20241021	132900	228432710	12530	12530	12530	12520	139
430	20241021	132800	226691060	12530	12530	12530	12530	0
431	20241021	132700	226691060	12530	12530	12530	12530	122
432	20241021	132600	225162400	12530	12530	12530	12530	578
433	20241021	132500	217920060	12530	12530	12530	12530	141
434	20241021	132400	216153330	12530	12530	12530	12530	143
435	20241021	132300	214361540	12530	12530	12530	12530	506
436	20241021	132200	208021360	12530	12520	12530	12520	159
437	20241021	132100	206029960	12520	12520	12520	12520	188
438	20241021	132000	203676200	12530	12530	12530	12530	56
439	20241021	131900	202974520	12520	12500	12520	12500	458
440	20241021	131800	197247070	12500	12500	12500	12500	77
441	20241021	131700	196284570	12480	12480	12480	12480	1743
442	20241021	131600	174531930	12480	12470	12480	12470	108
443	20241021	131500	173184290	12480	12480	12480	12480	53
444	20241021	131400	172522850	12480	12470	12480	12470	316
445	20241021	131300	168581280	12450	12450	12450	12450	0
446	20241021	131200	168581280	12450	12450	12450	12450	11
447	20241021	131100	168444330	12480	12470	12480	12470	94
448	20241021	131000	167271880	12470	12450	12470	12450	191
449	20241021	130900	164890980	12460	12460	12460	12460	1
450	20241021	130800	164878520	12430	12430	12430	12430	23
451	20241021	130700	164592630	12410	12410	12410	12410	0
452	20241021	130600	164592630	12410	12410	12410	12410	0
453	20241021	130500	164592630	12410	12410	12410	12410	0
454	20241021	130400	164592630	12410	12410	12410	12410	0
455	20241021	130300	164592630	12410	12410	12410	12410	0
456	20241021	130200	164592630	12410	12440	12440	12410	791
457	20241021	130100	154769100	12440	12440	12440	12440	0
458	20241021	130000	154769100	12440	12440	12440	12440	0
459	20241021	125900	154769100	12440	12440	12440	12440	34
460	20241021	125800	154346140	12440	12470	12470	12440	42
461	20241021	125700	153823060	12470	12470	12470	12470	0
462	20241021	125600	153823060	12470	12470	12470	12470	0
463	20241021	125500	153823060	12470	12470	12470	12470	0
464	20241021	125400	153823060	12470	12470	12470	12470	0
465	20241021	125300	153823060	12470	12450	12470	12450	17
466	20241021	125200	153611390	12450	12450	12450	12450	0
467	20241021	125100	153611390	12450	12450	12450	12450	8
468	20241021	125000	153511790	12420	12420	12420	12420	0
469	20241021	124900	153511790	12420	12430	12430	12420	500
470	20241021	124800	147300070	12430	12430	12430	12430	0
471	20241021	124700	147300070	12430	12430	12430	12430	0
472	20241021	124600	147300070	12430	12430	12430	12430	0
473	20241021	124500	147300070	12430	12430	12430	12430	0
474	20241021	124400	147300070	12430	12430	12430	12430	982
475	20241021	124300	135093810	12440	12440	12440	12440	0
476	20241021	124200	135093810	12440	12440	12440	12440	0
477	20241021	124100	135093810	12440	12440	12440	12440	100
478	20241021	124000	133849810	12440	12440	12440	12440	103
479	20241021	123900	132568490	12470	12470	12470	12470	0
480	20241021	123800	132568490	12470	12470	12470	12470	0
481	20241021	123700	132568490	12470	12470	12470	12470	0
482	20241021	123600	132568490	12470	12470	12470	12470	0
483	20241021	123500	132568490	12470	12470	12470	12470	0
484	20241021	123400	132568490	12470	12470	12470	12470	7
485	20241021	123300	132481200	12470	12470	12470	12470	0
486	20241021	123200	132481200	12470	12470	12470	12470	0
487	20241021	123100	132481200	12470	12470	12470	12470	0
488	20241021	123000	132481200	12470	12470	12470	12470	0
489	20241021	122900	132481200	12470	12470	12470	12470	7
490	20241021	122800	132393910	12440	12440	12440	12440	100
491	20241021	122700	131149910	12440	12440	12440	12440	0
492	20241021	122600	131149910	12440	12440	12440	12440	0
493	20241021	122500	131149910	12440	12440	12440	12440	0
494	20241021	122400	131149910	12440	12440	12440	12440	0
495	20241021	122300	131149910	12440	12440	12440	12440	0
496	20241021	122200	131149910	12440	12440	12440	12440	400
497	20241021	122100	126173910	12460	12460	12460	12460	100
498	20241021	122000	124927910	12460	12460	12460	12460	0
499	20241021	121900	124927910	12460	12460	12460	12460	0
500	20241021	121800	124927910	12460	12460	12460	12460	0
501	20241021	121700	124927910	12460	12460	12460	12460	0
502	20241021	121600	124927910	12460	12460	12460	12460	0
503	20241021	121500	124927910	12460	12460	12460	12460	0
504	20241021	121400	124927910	12460	12460	12460	12460	39
505	20241021	121300	124441970	12450	12450	12450	12450	0
506	20241021	121200	124441970	12450	12450	12450	12450	30
507	20241021	121100	124068470	12440	12440	12440	12440	0
508	20241021	121000	124068470	12440	12450	12450	12440	4
509	20241021	120900	124018700	12450	12450	12450	12450	0
510	20241021	120800	124018700	12450	12450	12450	12450	83
511	20241021	120700	122985350	12470	12470	12470	12470	0
512	20241021	120600	122985350	12470	12470	12470	12470	1
513	20241021	120500	122972880	12470	12470	12470	12470	3
514	20241021	120400	122935470	12450	12450	12450	12450	0
515	20241021	120300	122935470	12450	12450	12450	12450	0
516	20241021	120200	122935470	12450	12450	12450	12450	0
517	20241021	120100	122935470	12450	12450	12450	12450	1
518	20241021	120000	122923020	12450	12450	12450	12450	0
519	20241021	115900	122923020	12450	12450	12450	12450	0
520	20241021	115800	122923020	12450	12450	12450	12450	0
521	20241021	115700	122923020	12450	12450	12450	12450	13
522	20241021	115600	122761170	12450	12450	12450	12450	0
523	20241021	115500	122761170	12450	12450	12450	12450	0
524	20241021	115400	122761170	12450	12450	12450	12450	0
525	20241021	115300	122761170	12450	12450	12450	12450	0
526	20241021	115200	122761170	12450	12450	12450	12450	0
527	20241021	115100	122761170	12450	12450	12450	12450	0
528	20241021	115000	122761170	12450	12450	12450	12450	9
529	20241021	114900	122649120	12450	12450	12450	12450	0
530	20241021	114800	122649120	12450	12460	12460	12430	877
531	20241021	114700	111731350	12490	12490	12490	12490	0
532	20241021	114600	111731350	12490	12490	12490	12490	0
533	20241021	114500	111731350	12490	12490	12490	12490	1
534	20241021	114400	111718860	12460	12460	12460	12460	9
535	20241021	114300	111606720	12520	12520	12520	12520	0
536	20241021	114200	111606720	12520	12520	12520	12520	0
537	20241021	114100	111606720	12520	12520	12520	12520	0
538	20241021	114000	111606720	12520	12520	12520	12520	0
539	20241021	113900	111606720	12520	12520	12520	12520	0
540	20241021	113800	111606720	12520	12520	12520	12520	0
541	20241021	113700	111606720	12520	12460	12520	12460	3
542	20241021	113600	111569220	12460	12460	12460	12460	5
543	20241021	113500	111506920	12450	12460	12460	12450	85
544	20241021	113400	110448620	12460	12460	12460	12460	0
545	20241021	113300	110448620	12460	12460	12460	12460	200
546	20241021	113200	107956620	12460	12460	12460	12460	5
547	20241021	113100	107894320	12560	12560	12560	12560	0
548	20241021	113000	107894320	12560	12510	12560	12510	89
549	20241021	112900	106780430	12510	12510	12510	12510	0
550	20241021	112800	106780430	12510	12510	12510	12510	0
551	20241021	112700	106780430	12510	12510	12510	12510	0
552	20241021	112600	106780430	12510	12510	12510	12510	56
553	20241021	112500	106079870	12510	12500	12510	12500	10
554	20241021	112400	105954780	12440	12440	12440	12440	4
555	20241021	112300	105905020	12430	12430	12430	12430	0
556	20241021	112200	105905020	12430	12450	12450	12430	329
557	20241021	112100	101813560	12450	12450	12450	12450	0
558	20241021	112000	101813560	12450	12450	12450	12450	0
559	20241021	111900	101813560	12450	12460	12460	12450	509
560	20241021	111800	95475800	12460	12460	12460	12460	0
561	20241021	111700	95475800	12460	12460	12460	12460	8
562	20241021	111600	95376120	12460	12460	12460	12460	56
563	20241021	111500	94678360	12460	12460	12460	12460	0
564	20241021	111400	94678360	12460	12460	12460	12460	39
565	20241021	111300	94192420	12460	12460	12460	12460	0
566	20241021	111200	94192420	12460	12500	12500	12460	730
567	20241021	111100	85079240	12510	12510	12510	12510	0
568	20241021	111000	85079240	12510	12510	12510	12510	0
569	20241021	110900	85079240	12510	12510	12510	12510	56
570	20241021	110800	84378680	12510	12510	12510	12510	2
571	20241021	110700	84353660	12510	12510	12510	12510	0
572	20241021	110600	84353660	12510	12510	12510	12510	0
573	20241021	110500	84353660	12510	12510	12510	12510	0
574	20241021	110400	84353660	12510	12510	12510	12510	0
575	20241021	110300	84353660	12510	12510	12510	12510	10
576	20241021	110200	84228560	12510	12510	12510	12510	0
577	20241021	110100	84228560	12510	12510	12510	12510	2
578	20241021	110000	84203540	12500	12500	12500	12500	0
579	20241021	105900	84203540	12500	12500	12500	12500	0
580	20241021	105800	84203540	12500	12500	12500	12500	0
581	20241021	105700	84203540	12500	12500	12500	12500	0
582	20241021	105600	84203540	12500	12500	12500	12500	10
583	20241021	105500	84078540	12570	12570	12570	12570	76
584	20241021	105400	83123220	12570	12570	12570	12570	1
585	20241021	105300	83110650	12500	12500	12500	12500	13
586	20241021	105200	82948150	12500	12500	12500	12500	350
587	20241021	105100	78573150	12500	12500	12500	12500	0
588	20241021	105000	78573150	12500	12500	12500	12500	192
589	20241021	104900	76173150	12500	12500	12500	12500	6
590	20241021	104800	76098150	12570	12550	12570	12550	5
591	20241021	104700	76035380	12500	12500	12500	12500	4
592	20241021	104600	75985380	12500	12500	12500	12500	0
593	20241021	104500	75985380	12500	12500	12500	12500	0
594	20241021	104400	75985380	12500	12500	12500	12500	0
595	20241021	104300	75985380	12500	12500	12500	12500	0
596	20241021	104200	75985380	12500	12500	12500	12500	0
597	20241021	104100	75985380	12500	12500	12500	12500	0
598	20241021	104000	75985380	12500	12500	12500	12500	0
599	20241021	103900	75985380	12500	12500	12500	12500	0
600	20241021	103800	75985380	12500	12500	12500	12500	0
601	20241021	103700	75985380	12500	12500	12500	12500	0
602	20241021	103600	75985380	12500	12500	12500	12500	1
603	20241021	103500	75972880	12550	12550	12550	12550	0
604	20241021	103400	75972880	12550	12550	12550	12550	0
605	20241021	103300	75972880	12550	12550	12550	12550	3
606	20241021	103200	75935230	12550	12550	12550	12550	23
607	20241021	103100	75646580	12550	12550	12550	12550	0
608	20241021	103000	75646580	12550	12550	12550	12550	500
609	20241021	102900	69371580	12550	12550	12550	12550	0
610	20241021	102800	69371580	12550	12550	12550	12550	0
611	20241021	102700	69371580	12550	12550	12550	12550	5
612	20241021	102600	69308830	12550	12550	12550	12550	0
613	20241021	102500	69308830	12550	12500	12550	12500	1029
614	20241021	102400	56414140	12500	12500	12500	12500	0
615	20241021	102300	56414140	12500	12500	12500	12500	0
616	20241021	102200	56414140	12500	12500	12500	12500	23
617	20241021	102100	56126640	12450	12500	12500	12450	45
618	20241021	102000	55566030	12460	12460	12460	12460	0
619	20241021	101900	55566030	12460	12460	12460	12460	0
620	20241021	101800	55566030	12460	12460	12460	12460	0
621	20241021	101700	55566030	12460	12460	12460	12460	338
622	20241021	101600	51354550	12460	12460	12460	12460	0
623	20241021	101500	51354550	12460	12460	12460	12460	0
624	20241021	101400	51354550	12460	12460	12460	12460	0
625	20241021	101300	51354550	12460	12460	12460	12460	0
626	20241021	101200	51354550	12460	12460	12460	12460	0
627	20241021	101100	51354550	12460	12460	12460	12460	10
628	20241021	101000	51229950	12520	12520	12520	12520	0
629	20241021	100900	51229950	12520	12520	12520	12520	400
630	20241021	100800	46221950	12520	12520	12520	12520	5
631	20241021	100700	46159350	12520	12520	12520	12520	0
632	20241021	100600	46159350	12520	12520	12520	12520	0
633	20241021	100500	46159350	12520	12520	12520	12520	0
634	20241021	100400	46159350	12520	12520	12520	12520	1
635	20241021	100300	46146830	12460	12460	12460	12460	0
636	20241021	100200	46146830	12460	12490	12490	12460	12
637	20241021	100100	45997010	12490	12490	12490	12490	1
638	20241021	100000	45984520	12460	12460	12460	12460	0
639	20241021	095900	45984520	12460	12460	12460	12460	0
640	20241021	095800	45984520	12460	12460	12460	12460	0
641	20241021	095700	45984520	12460	12460	12460	12460	0
642	20241021	095600	45984520	12460	12460	12460	12460	0
643	20241021	095500	45984520	12460	12460	12460	12460	0
644	20241021	095400	45984520	12460	12450	12460	12450	77
645	20241021	095300	45025470	12460	12460	12460	12460	0
646	20241021	095200	45025470	12460	12460	12460	12460	30
647	20241021	095100	44651670	12450	12450	12450	12450	0
648	20241021	095000	44651670	12450	12450	12450	12450	0
649	20241021	094900	44651670	12450	12450	12450	12450	11
650	20241021	094800	44514720	12450	12450	12450	12450	170
651	20241021	094700	42398220	12450	12450	12450	12450	33
652	20241021	094600	41987370	12450	12450	12450	12450	1
653	20241021	094500	41974920	12450	12450	12450	12450	14
654	20241021	094400	41800620	12450	12450	12450	12450	0
655	20241021	094300	41800620	12450	12450	12450	12450	0
656	20241021	094200	41800620	12450	12450	12450	12450	0
657	20241021	094100	41800620	12450	12450	12450	12450	1
658	20241021	094000	41788170	12440	12430	12440	12430	150
659	20241021	093900	39922210	12410	12410	12410	12410	0
660	20241021	093800	39922210	12410	12410	12410	12410	0
661	20241021	093700	39922210	12410	12410	12410	12410	69
662	20241021	093600	39065920	12410	12410	12410	12410	6
663	20241021	093500	38991460	12410	12410	12410	12410	0
664	20241021	093400	38991460	12410	12410	12410	12410	0
665	20241021	093300	38991460	12410	12410	12410	12410	11
666	20241021	093200	38854950	12420	12420	12420	12420	0
667	20241021	093100	38854950	12420	12420	12420	12420	0
668	20241021	093000	38854950	12420	12420	12420	12420	2
669	20241021	092900	38830110	12440	12440	12440	12440	51
670	20241021	092800	38195670	12460	12460	12460	12460	0
671	20241021	092700	38195670	12460	12460	12460	12460	0
672	20241021	092600	38195670	12460	12460	12460	12460	0
673	20241021	092500	38195670	12460	12460	12460	12460	0
674	20241021	092400	38195670	12460	12460	12460	12460	4
675	20241021	092300	38145830	12460	12460	12460	12460	12
676	20241021	092200	37996310	12460	12460	12460	12460	4
677	20241021	092100	37946470	12450	12430	12650	12430	378
678	20241021	092000	33239820	12430	12400	12430	12400	129
679	20241021	091900	31639380	12350	12330	12350	12330	30
680	20241021	091800	31269280	12330	12330	12330	12330	110
681	20241021	091700	29912980	12330	12340	12340	12330	240
682	20241021	091600	26953730	12390	12370	12390	12370	712
683	20241021	091500	18139780	12330	12340	12340	12330	105
684	20241021	091400	16844810	12340	12340	12340	12340	0
685	20241021	091300	16844810	12340	12340	12340	12340	40
686	20241021	091200	16351210	12380	12420	12430	12380	71
687	20241021	091100	15469990	12430	12430	12430	12430	0
688	20241021	091000	15469990	12430	12430	12430	12430	0
689	20241021	090900	15469990	12430	12390	12430	12310	811
690	20241021	090800	5451890	12440	12440	12440	12440	0
691	20241021	090700	5451890	12440	12440	12440	12440	0
692	20241021	090600	5451890	12440	12440	12440	12440	0
693	20241021	090500	5451890	12440	12440	12440	12440	1
694	20241021	090400	5439450	12380	12380	12380	12380	6
695	20241021	090300	5365170	12440	12440	12440	12440	60
696	20241021	090200	4618770	12440	12440	12440	12440	3
697	20241021	090100	4581450	12440	12440	12440	12440	0
698	20241021	090000	4581450	12440	12450	12450	12410	368