KissMeData/191420/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203600	470254570	15080	15080	15080	15080	191
3	20241021	203500	470254570	15080	15080	15080	15080	0
4	20241021	203400	470254570	15080	15080	15080	15080	0
5	20241021	203300	470254570	15080	15080	15080	15080	0
6	20241021	203200	470254570	15080	15080	15080	15080	0
7	20241021	203100	470254570	15080	15080	15080	15080	0
8	20241021	203000	470254570	15080	15080	15080	15080	0
9	20241021	202900	470254570	15080	15080	15080	15080	0
10	20241021	202800	470254570	15080	15080	15080	15080	0
11	20241021	202700	470254570	15080	15080	15080	15080	0
12	20241021	202600	470254570	15080	15080	15080	15080	0
13	20241021	202500	470254570	15080	15080	15080	15080	0
14	20241021	202400	470254570	15080	15080	15080	15080	0
15	20241021	202300	470254570	15080	15080	15080	15080	0
16	20241021	202200	470254570	15080	15080	15080	15080	0
17	20241021	202100	470254570	15080	15080	15080	15080	0
18	20241021	202000	470254570	15080	15080	15080	15080	0
19	20241021	201900	470254570	15080	15080	15080	15080	0
20	20241021	201800	470254570	15080	15080	15080	15080	0
21	20241021	201700	470254570	15080	15080	15080	15080	0
22	20241021	201600	470254570	15080	15080	15080	15080	0
23	20241021	201500	470254570	15080	15080	15080	15080	0
24	20241021	201400	470254570	15080	15080	15080	15080	0
25	20241021	201300	470254570	15080	15080	15080	15080	0
26	20241021	201200	470254570	15080	15080	15080	15080	0
27	20241021	201100	470254570	15080	15080	15080	15080	0
28	20241021	201000	470254570	15080	15080	15080	15080	0
29	20241021	200900	470254570	15080	15080	15080	15080	0
30	20241021	200800	470254570	15080	15080	15080	15080	0
31	20241021	200700	470254570	15080	15080	15080	15080	0
32	20241021	200600	470254570	15080	15080	15080	15080	191
33	20241021	200500	470254570	15080	15080	15080	15080	0
34	20241021	200400	470254570	15080	15080	15080	15080	0
35	20241021	200300	470254570	15080	15080	15080	15080	0
36	20241021	200200	470254570	15080	15080	15080	15080	0
37	20241021	200100	470254570	15080	15080	15080	15080	0
38	20241021	200000	470254570	15080	15080	15080	15080	0
39	20241021	195900	470254570	15080	15080	15080	15080	0
40	20241021	195800	470254570	15080	15080	15080	15080	0
41	20241021	195700	470254570	15080	15080	15080	15080	0
42	20241021	195600	470254570	15080	15080	15080	15080	0
43	20241021	195500	470254570	15080	15080	15080	15080	0
44	20241021	195400	470254570	15080	15080	15080	15080	0
45	20241021	195300	470254570	15080	15080	15080	15080	0
46	20241021	195200	470254570	15080	15080	15080	15080	0
47	20241021	195100	470254570	15080	15080	15080	15080	0
48	20241021	195000	470254570	15080	15080	15080	15080	0
49	20241021	194900	470254570	15080	15080	15080	15080	0
50	20241021	194800	470254570	15080	15080	15080	15080	0
51	20241021	194700	470254570	15080	15080	15080	15080	0
52	20241021	194600	470254570	15080	15080	15080	15080	0
53	20241021	194500	470254570	15080	15080	15080	15080	0
54	20241021	194400	470254570	15080	15080	15080	15080	0
55	20241021	194300	470254570	15080	15080	15080	15080	0
56	20241021	194200	470254570	15080	15080	15080	15080	0
57	20241021	194100	470254570	15080	15080	15080	15080	0
58	20241021	194000	470254570	15080	15080	15080	15080	0
59	20241021	193900	470254570	15080	15080	15080	15080	0
60	20241021	193800	470254570	15080	15080	15080	15080	0
61	20241021	193700	470254570	15080	15080	15080	15080	0
62	20241021	193600	470254570	15080	15080	15080	15080	191
63	20241021	193500	470254570	15080	15080	15080	15080	0
64	20241021	193400	470254570	15080	15080	15080	15080	0
65	20241021	193300	470254570	15080	15080	15080	15080	0
66	20241021	193200	470254570	15080	15080	15080	15080	0
67	20241021	193100	470254570	15080	15080	15080	15080	0
68	20241021	193000	470254570	15080	15080	15080	15080	0
69	20241021	192900	470254570	15080	15080	15080	15080	0
70	20241021	192800	470254570	15080	15080	15080	15080	0
71	20241021	192700	470254570	15080	15080	15080	15080	0
72	20241021	192600	470254570	15080	15080	15080	15080	0
73	20241021	192500	470254570	15080	15080	15080	15080	0
74	20241021	192400	470254570	15080	15080	15080	15080	0
75	20241021	192300	470254570	15080	15080	15080	15080	0
76	20241021	192200	470254570	15080	15080	15080	15080	0
77	20241021	192100	470254570	15080	15080	15080	15080	0
78	20241021	192000	470254570	15080	15080	15080	15080	0
79	20241021	191900	470254570	15080	15080	15080	15080	0
80	20241021	191800	470254570	15080	15080	15080	15080	0
81	20241021	191700	470254570	15080	15080	15080	15080	0
82	20241021	191600	470254570	15080	15080	15080	15080	0
83	20241021	191500	470254570	15080	15080	15080	15080	0
84	20241021	191400	470254570	15080	15080	15080	15080	0
85	20241021	191300	470254570	15080	15080	15080	15080	0
86	20241021	191200	470254570	15080	15080	15080	15080	0
87	20241021	191100	470254570	15080	15080	15080	15080	0
88	20241021	191000	470254570	15080	15080	15080	15080	0
89	20241021	190900	470254570	15080	15080	15080	15080	0
90	20241021	190800	470254570	15080	15080	15080	15080	0
91	20241021	190700	470254570	15080	15080	15080	15080	0
92	20241021	190600	470254570	15080	15080	15080	15080	191
93	20241021	190500	470254570	15080	15080	15080	15080	0
94	20241021	190400	470254570	15080	15080	15080	15080	0
95	20241021	190300	470254570	15080	15080	15080	15080	0
96	20241021	190200	470254570	15080	15080	15080	15080	0
97	20241021	190100	470254570	15080	15080	15080	15080	0
98	20241021	190000	470254570	15080	15080	15080	15080	0
99	20241021	185900	470254570	15080	15080	15080	15080	0
100	20241021	185800	470254570	15080	15080	15080	15080	0
101	20241021	185700	470254570	15080	15080	15080	15080	0
102	20241021	185600	470254570	15080	15080	15080	15080	0
103	20241021	185500	470254570	15080	15080	15080	15080	0
104	20241021	185400	470254570	15080	15080	15080	15080	0
105	20241021	185300	470254570	15080	15080	15080	15080	0
106	20241021	185200	470254570	15080	15080	15080	15080	0
107	20241021	185100	470254570	15080	15080	15080	15080	0
108	20241021	185000	470254570	15080	15080	15080	15080	0
109	20241021	184900	470254570	15080	15080	15080	15080	0
110	20241021	184800	470254570	15080	15080	15080	15080	0
111	20241021	184700	470254570	15080	15080	15080	15080	0
112	20241021	184600	470254570	15080	15080	15080	15080	0
113	20241021	184500	470254570	15080	15080	15080	15080	0
114	20241021	184400	470254570	15080	15080	15080	15080	0
115	20241021	184300	470254570	15080	15080	15080	15080	0
116	20241021	184200	470254570	15080	15080	15080	15080	0
117	20241021	184100	470254570	15080	15080	15080	15080	0
118	20241021	184000	470254570	15080	15080	15080	15080	0
119	20241021	183900	470254570	15080	15080	15080	15080	0
120	20241021	183800	470254570	15080	15080	15080	15080	0
121	20241021	183700	470254570	15080	15080	15080	15080	0
122	20241021	183600	470254570	15080	15080	15080	15080	191
123	20241021	183500	470254570	15080	15080	15080	15080	0
124	20241021	183400	470254570	15080	15080	15080	15080	0
125	20241021	183300	470254570	15080	15080	15080	15080	0
126	20241021	183200	470254570	15080	15080	15080	15080	0
127	20241021	183100	470254570	15080	15080	15080	15080	0
128	20241021	183000	470254570	15080	15080	15080	15080	0
129	20241021	182900	470254570	15080	15080	15080	15080	0
130	20241021	182800	470254570	15080	15080	15080	15080	0
131	20241021	182700	470254570	15080	15080	15080	15080	0
132	20241021	182600	470254570	15080	15080	15080	15080	0
133	20241021	182500	470254570	15080	15080	15080	15080	0
134	20241021	182400	470254570	15080	15080	15080	15080	0
135	20241021	182300	470254570	15080	15080	15080	15080	0
136	20241021	182200	470254570	15080	15080	15080	15080	0
137	20241021	182100	470254570	15080	15080	15080	15080	0
138	20241021	182000	470254570	15080	15080	15080	15080	0
139	20241021	181900	470254570	15080	15080	15080	15080	0
140	20241021	181800	470254570	15080	15080	15080	15080	0
141	20241021	181700	470254570	15080	15080	15080	15080	0
142	20241021	181600	470254570	15080	15080	15080	15080	0
143	20241021	181500	470254570	15080	15080	15080	15080	0
144	20241021	181400	470254570	15080	15080	15080	15080	0
145	20241021	181300	470254570	15080	15080	15080	15080	0
146	20241021	181200	470254570	15080	15080	15080	15080	0
147	20241021	181100	470254570	15080	15080	15080	15080	0
148	20241021	181000	470254570	15080	15080	15080	15080	0
149	20241021	180900	470254570	15080	15080	15080	15080	0
150	20241021	180800	470254570	15080	15080	15080	15080	0
151	20241021	180700	470254570	15080	15080	15080	15080	0
152	20241021	180600	470254570	15080	15080	15080	15080	191
153	20241021	180500	470254570	15080	15080	15080	15080	0
154	20241021	180400	470254570	15080	15080	15080	15080	0
155	20241021	180300	470254570	15080	15080	15080	15080	0
156	20241021	180200	470254570	15080	15080	15080	15080	0
157	20241021	180100	470254570	15080	15080	15080	15080	0
158	20241021	180000	470254570	15080	15080	15080	15080	0
159	20241021	175900	470254570	15080	15080	15080	15080	0
160	20241021	175800	470254570	15080	15080	15080	15080	0
161	20241021	175700	470254570	15080	15080	15080	15080	0
162	20241021	175600	470254570	15080	15080	15080	15080	0
163	20241021	175500	470254570	15080	15080	15080	15080	0
164	20241021	175400	470254570	15080	15080	15080	15080	0
165	20241021	175300	470254570	15080	15080	15080	15080	0
166	20241021	175200	470254570	15080	15080	15080	15080	0
167	20241021	175100	470254570	15080	15080	15080	15080	0
168	20241021	175000	470254570	15080	15080	15080	15080	0
169	20241021	174900	470254570	15080	15080	15080	15080	0
170	20241021	174800	470254570	15080	15080	15080	15080	0
171	20241021	174700	470254570	15080	15080	15080	15080	0
172	20241021	174600	470254570	15080	15080	15080	15080	0
173	20241021	174500	470254570	15080	15080	15080	15080	0
174	20241021	174400	470254570	15080	15080	15080	15080	0
175	20241021	174300	470254570	15080	15080	15080	15080	0
176	20241021	174200	470254570	15080	15080	15080	15080	0
177	20241021	174100	470254570	15080	15080	15080	15080	0
178	20241021	174000	470254570	15080	15080	15080	15080	0
179	20241021	173900	470254570	15080	15080	15080	15080	0
180	20241021	173800	470254570	15080	15080	15080	15080	0
181	20241021	173700	470254570	15080	15080	15080	15080	0
182	20241021	173600	470254570	15080	15080	15080	15080	191
183	20241021	173500	470254570	15080	15080	15080	15080	0
184	20241021	173400	470254570	15080	15080	15080	15080	0
185	20241021	173300	470254570	15080	15080	15080	15080	0
186	20241021	173200	470254570	15080	15080	15080	15080	0
187	20241021	173100	470254570	15080	15080	15080	15080	0
188	20241021	173000	470254570	15080	15080	15080	15080	0
189	20241021	172900	470254570	15080	15080	15080	15080	0
190	20241021	172800	470254570	15080	15080	15080	15080	0
191	20241021	172700	470254570	15080	15080	15080	15080	0
192	20241021	172600	470254570	15080	15080	15080	15080	0
193	20241021	172500	470254570	15080	15080	15080	15080	0
194	20241021	172400	470254570	15080	15080	15080	15080	0
195	20241021	172300	470254570	15080	15080	15080	15080	0
196	20241021	172200	470254570	15080	15080	15080	15080	0
197	20241021	172100	470254570	15080	15080	15080	15080	0
198	20241021	172000	470254570	15080	15080	15080	15080	0
199	20241021	171900	470254570	15080	15080	15080	15080	0
200	20241021	171800	470254570	15080	15080	15080	15080	0
201	20241021	171700	470254570	15080	15080	15080	15080	0
202	20241021	171600	470254570	15080	15080	15080	15080	0
203	20241021	171500	470254570	15080	15080	15080	15080	0
204	20241021	171400	470254570	15080	15080	15080	15080	0
205	20241021	171300	470254570	15080	15080	15080	15080	0
206	20241021	171200	470254570	15080	15080	15080	15080	0
207	20241021	171100	470254570	15080	15080	15080	15080	0
208	20241021	171000	470254570	15080	15080	15080	15080	0
209	20241021	170900	470254570	15080	15080	15080	15080	0
210	20241021	170800	470254570	15080	15080	15080	15080	0
211	20241021	170700	470254570	15080	15080	15080	15080	0
212	20241021	170600	470254570	15080	15080	15080	15080	191
213	20241021	170500	470254570	15080	15080	15080	15080	0
214	20241021	170400	470254570	15080	15080	15080	15080	0
215	20241021	170300	470254570	15080	15080	15080	15080	0
216	20241021	170200	470254570	15080	15080	15080	15080	0
217	20241021	170100	470254570	15080	15080	15080	15080	0
218	20241021	170000	470254570	15080	15080	15080	15080	0
219	20241021	165900	470254570	15080	15080	15080	15080	0
220	20241021	165800	470254570	15080	15080	15080	15080	0
221	20241021	165700	470254570	15080	15080	15080	15080	0
222	20241021	165600	470254570	15080	15080	15080	15080	0
223	20241021	165500	470254570	15080	15080	15080	15080	0
224	20241021	165400	470254570	15080	15080	15080	15080	0
225	20241021	165300	470254570	15080	15080	15080	15080	0
226	20241021	165200	470254570	15080	15080	15080	15080	0
227	20241021	165100	470254570	15080	15080	15080	15080	0
228	20241021	165000	470254570	15080	15080	15080	15080	0
229	20241021	164900	470254570	15080	15080	15080	15080	0
230	20241021	164800	470254570	15080	15080	15080	15080	0
231	20241021	164700	470254570	15080	15080	15080	15080	0
232	20241021	164600	470254570	15080	15080	15080	15080	0
233	20241021	164500	470254570	15080	15080	15080	15080	0
234	20241021	164400	470254570	15080	15080	15080	15080	0
235	20241021	164300	470254570	15080	15080	15080	15080	0
236	20241021	164200	470254570	15080	15080	15080	15080	0
237	20241021	164100	470254570	15080	15080	15080	15080	0
238	20241021	164000	470254570	15080	15080	15080	15080	0
239	20241021	163900	470254570	15080	15080	15080	15080	0
240	20241021	163800	470254570	15080	15080	15080	15080	0
241	20241021	163700	470254570	15080	15080	15080	15080	0
242	20241021	163600	470254570	15080	15080	15080	15080	191
243	20241021	163500	470254570	15080	15080	15080	15080	0
244	20241021	163400	470254570	15080	15080	15080	15080	0
245	20241021	163300	470254570	15080	15080	15080	15080	0
246	20241021	163200	470254570	15080	15080	15080	15080	0
247	20241021	163100	470254570	15080	15080	15080	15080	0
248	20241021	163000	470254570	15080	15080	15080	15080	0
249	20241021	162900	470254570	15080	15080	15080	15080	0
250	20241021	162800	470254570	15080	15080	15080	15080	0
251	20241021	162700	470254570	15080	15080	15080	15080	0
252	20241021	162600	470254570	15080	15080	15080	15080	0
253	20241021	162500	470254570	15080	15080	15080	15080	0
254	20241021	162400	470254570	15080	15080	15080	15080	0
255	20241021	162300	470254570	15080	15080	15080	15080	0
256	20241021	162200	470254570	15080	15080	15080	15080	0
257	20241021	162100	470254570	15080	15080	15080	15080	0
258	20241021	162000	470254570	15080	15080	15080	15080	0
259	20241021	161900	470254570	15080	15080	15080	15080	0
260	20241021	161800	470254570	15080	15080	15080	15080	0
261	20241021	161700	470254570	15080	15080	15080	15080	0
262	20241021	161600	470254570	15080	15080	15080	15080	0
263	20241021	161500	470254570	15080	15080	15080	15080	0
264	20241021	161400	470254570	15080	15080	15080	15080	0
265	20241021	161300	470254570	15080	15080	15080	15080	0
266	20241021	161200	470254570	15080	15080	15080	15080	0
267	20241021	161100	470254570	15080	15080	15080	15080	0
268	20241021	161000	470254570	15080	15080	15080	15080	0
269	20241021	160900	470254570	15080	15080	15080	15080	0
270	20241021	160800	470254570	15080	15080	15080	15080	0
271	20241021	160700	470254570	15080	15080	15080	15080	0
272	20241021	160600	470254570	15080	15080	15080	15080	191
273	20241021	160500	470254570	15080	15080	15080	15080	0
274	20241021	160400	470254570	15080	15080	15080	15080	0
275	20241021	160300	470254570	15080	15080	15080	15080	0
276	20241021	160200	470254570	15080	15080	15080	15080	0
277	20241021	160100	470254570	15080	15080	15080	15080	0
278	20241021	160000	470254570	15080	15080	15080	15080	0
279	20241021	155900	470254570	15080	15080	15080	15080	0
280	20241021	155800	470254570	15080	15080	15080	15080	0
281	20241021	155700	470254570	15080	15080	15080	15080	0
282	20241021	155600	470254570	15080	15080	15080	15080	0
283	20241021	155500	470254570	15080	15080	15080	15080	0
284	20241021	155400	470254570	15080	15080	15080	15080	0
285	20241021	155300	470254570	15080	15080	15080	15080	0
286	20241021	155200	470254570	15080	15080	15080	15080	0
287	20241021	155100	470254570	15080	15080	15080	15080	0
288	20241021	155000	470254570	15080	15080	15080	15080	0
289	20241021	154900	470254570	15080	15080	15080	15080	0
290	20241021	154800	470254570	15080	15080	15080	15080	0
291	20241021	154700	470254570	15080	15080	15080	15080	0
292	20241021	154600	470254570	15080	15080	15080	15080	0
293	20241021	154500	470254570	15080	15080	15080	15080	0
294	20241021	154400	470254570	15080	15080	15080	15080	0
295	20241021	154300	470254570	15080	15080	15080	15080	0
296	20241021	154200	470254570	15080	15080	15080	15080	0
297	20241021	154100	470254570	15080	15080	15080	15080	0
298	20241021	154000	470254570	15080	15080	15080	15080	0
299	20241021	153900	470254570	15080	15080	15080	15080	0
300	20241021	153800	470254570	15080	15080	15080	15080	0
301	20241021	153700	470254570	15080	15080	15080	15080	0
302	20241021	153600	470254570	15080	15080	15080	15080	191
303	20241021	153500	470254570	15080	15080	15080	15080	0
304	20241021	153400	470254570	15080	15080	15080	15080	0
305	20241021	153300	470254570	15080	15080	15080	15080	0
306	20241021	153200	470254570	15080	15080	15080	15080	0
307	20241021	153100	470254570	15080	15080	15080	15080	0
308	20241021	153000	470254570	15080	15080	15080	15080	191
309	20241021	152900	467374290	15280	15280	15280	15280	0
310	20241021	152800	467374290	15280	15280	15280	15280	0
311	20241021	152700	467374290	15280	15280	15280	15280	0
312	20241021	152600	467374290	15280	15280	15280	15280	0
313	20241021	152500	467374290	15280	15280	15280	15280	0
314	20241021	152400	467374290	15280	15280	15280	15280	0
315	20241021	152300	467374290	15280	15280	15280	15280	0
316	20241021	152200	467374290	15280	15280	15280	15280	0
317	20241021	152100	467374290	15280	15280	15280	15280	0
318	20241021	152000	467374290	15280	15280	15280	15280	0
319	20241021	151900	467374290	15280	15280	15280	15280	1
320	20241021	151800	467359010	15060	15220	15220	15050	405
321	20241021	151700	461258040	15220	15220	15220	15220	0
322	20241021	151600	461258040	15220	15220	15220	15220	0
323	20241021	151500	461258040	15220	15220	15220	15220	0
324	20241021	151400	461258040	15220	15220	15220	15220	0
325	20241021	151300	461258040	15220	15220	15220	15220	0
326	20241021	151200	461258040	15220	15220	15220	15220	0
327	20241021	151100	461258040	15220	15220	15220	15220	0
328	20241021	151000	461258040	15220	15220	15220	15220	3
329	20241021	150900	461212380	15320	15320	15320	15320	0
330	20241021	150800	461212380	15320	15320	15320	15320	0
331	20241021	150700	461212380	15320	15320	15320	15320	0
332	20241021	150600	461212380	15320	15220	15320	15220	14
333	20241021	150500	460999200	15320	15320	15320	15320	0
334	20241021	150400	460999200	15320	15320	15320	15320	1
335	20241021	150300	460983880	15220	15220	15220	15220	87
336	20241021	150200	459659740	15320	15320	15320	15320	0
337	20241021	150100	459659740	15320	15310	15320	15310	8
338	20241021	150000	459537200	15330	15330	15330	15330	0
339	20241021	145900	459537200	15330	15330	15330	15330	0
340	20241021	145800	459537200	15330	15330	15330	15330	0
341	20241021	145700	459537200	15330	15330	15330	15330	0
342	20241021	145600	459537200	15330	15330	15330	15330	0
343	20241021	145500	459537200	15330	15330	15330	15330	0
344	20241021	145400	459537200	15330	15330	15330	15330	0
345	20241021	145300	459537200	15330	15330	15330	15330	0
346	20241021	145200	459537200	15330	15330	15330	15330	0
347	20241021	145100	459537200	15330	15330	15330	15330	0
348	20241021	145000	459537200	15330	15330	15330	15330	0
349	20241021	144900	459537200	15330	15330	15330	15330	0
350	20241021	144800	459537200	15330	15330	15330	15330	0
351	20241021	144700	459537200	15330	15330	15330	15330	0
352	20241021	144600	459537200	15330	15330	15330	15330	0
353	20241021	144500	459537200	15330	15330	15330	15330	0
354	20241021	144400	459537200	15330	15330	15330	15330	0
355	20241021	144300	459537200	15330	15330	15330	15330	0
356	20241021	144200	459537200	15330	15330	15330	15330	0
357	20241021	144100	459537200	15330	15330	15330	15330	0
358	20241021	144000	459537200	15330	15330	15330	15330	1
359	20241021	143900	459521870	15230	15230	15230	15230	0
360	20241021	143800	459521870	15230	15230	15230	15230	0
361	20241021	143700	459521870	15230	15230	15230	15230	0
362	20241021	143600	459521870	15230	15230	15230	15230	0
363	20241021	143500	459521870	15230	15230	15230	15230	65
364	20241021	143400	458531920	15330	15330	15330	15330	0
365	20241021	143300	458531920	15330	15330	15330	15330	0
366	20241021	143200	458531920	15330	15330	15330	15330	0
367	20241021	143100	458531920	15330	15330	15330	15330	0
368	20241021	143000	458531920	15330	15330	15330	15330	0
369	20241021	142900	458531920	15330	15330	15330	15330	0
370	20241021	142800	458531920	15330	15330	15330	15330	0
371	20241021	142700	458531920	15330	15330	15330	15330	0
372	20241021	142600	458531920	15330	15330	15330	15330	0
373	20241021	142500	458531920	15330	15330	15330	15330	0
374	20241021	142400	458531920	15330	15330	15330	15330	0
375	20241021	142300	458531920	15330	15330	15330	15330	0
376	20241021	142200	458531920	15330	15330	15330	15330	0
377	20241021	142100	458531920	15330	15330	15330	15330	0
378	20241021	142000	458531920	15330	15330	15330	15330	0
379	20241021	141900	458531920	15330	15330	15330	15330	0
380	20241021	141800	458531920	15330	15330	15330	15330	0
381	20241021	141700	458531920	15330	15220	15330	15220	1161
382	20241021	141600	440788200	15220	15220	15220	15220	0
383	20241021	141500	440788200	15220	15220	15220	15220	0
384	20241021	141400	440788200	15220	15220	15220	15220	0
385	20241021	141300	440788200	15220	15220	15220	15220	0
386	20241021	141200	440788200	15220	15220	15220	15220	0
387	20241021	141100	440788200	15220	15220	15220	15220	0
388	20241021	141000	440788200	15220	15220	15220	15220	0
389	20241021	140900	440788200	15220	15220	15220	15220	0
390	20241021	140800	440788200	15220	15220	15220	15220	0
391	20241021	140700	440788200	15220	15220	15220	15220	0
392	20241021	140600	440788200	15220	15220	15220	15220	0
393	20241021	140500	440788200	15220	15220	15220	15220	0
394	20241021	140400	440788200	15220	15220	15220	15220	0
395	20241021	140300	440788200	15220	15220	15220	15220	0
396	20241021	140200	440788200	15220	15220	15220	15220	0
397	20241021	140100	440788200	15220	15220	15220	15220	335
398	20241021	140000	435689500	15150	15300	15300	15150	20000
399	20241021	135900	132680750	15320	15320	15320	15320	131
400	20241021	135800	130673830	15320	15320	15320	15320	0
401	20241021	135700	130673830	15320	15280	15320	15280	16
402	20241021	135600	130428790	15280	15280	15280	15280	2
403	20241021	135500	130398230	15330	15330	15330	15330	0
404	20241021	135400	130398230	15330	15330	15330	15330	0
405	20241021	135300	130398230	15330	15330	15330	15330	0
406	20241021	135200	130398230	15330	15330	15330	15330	0
407	20241021	135100	130398230	15330	15330	15330	15330	0
408	20241021	135000	130398230	15330	15330	15330	15330	0
409	20241021	134900	130398230	15330	15330	15330	15330	0
410	20241021	134800	130398230	15330	15330	15330	15330	0
411	20241021	134700	130398230	15330	15330	15330	15330	0
412	20241021	134600	130398230	15330	15330	15330	15330	0
413	20241021	134500	130398230	15330	15330	15330	15330	0
414	20241021	134400	130398230	15330	15330	15330	15330	0
415	20241021	134300	130398230	15330	15330	15330	15330	0
416	20241021	134200	130398230	15330	15330	15330	15330	1
417	20241021	134100	130382900	15250	15250	15250	15250	0
418	20241021	134000	130382900	15250	15250	15250	15250	39
419	20241021	133900	129788150	15330	15330	15330	15330	0
420	20241021	133800	129788150	15330	15330	15330	15330	0
421	20241021	133700	129788150	15330	15330	15330	15330	0
422	20241021	133600	129788150	15330	15330	15330	15330	0
423	20241021	133500	129788150	15330	15330	15330	15330	0
424	20241021	133400	129788150	15330	15330	15330	15330	0
425	20241021	133300	129788150	15330	15330	15330	15330	0
426	20241021	133200	129788150	15330	15330	15330	15330	0
427	20241021	133100	129788150	15330	15330	15330	15330	0
428	20241021	133000	129788150	15330	15330	15330	15330	0
429	20241021	132900	129788150	15330	15330	15330	15330	0
430	20241021	132800	129788150	15330	15330	15330	15330	0
431	20241021	132700	129788150	15330	15330	15330	15330	0
432	20241021	132600	129788150	15330	15330	15330	15330	0
433	20241021	132500	129788150	15330	15330	15330	15330	0
434	20241021	132400	129788150	15330	15330	15330	15330	0
435	20241021	132300	129788150	15330	15330	15330	15330	0
436	20241021	132200	129788150	15330	15330	15330	15330	0
437	20241021	132100	129788150	15330	15330	15330	15330	0
438	20241021	132000	129788150	15330	15330	15330	15330	0
439	20241021	131900	129788150	15330	15330	15330	15330	0
440	20241021	131800	129788150	15330	15330	15330	15330	0
441	20241021	131700	129788150	15330	15330	15330	15330	5
442	20241021	131600	129711500	15330	15300	15330	15300	22
443	20241021	131500	129374870	15330	15330	15330	15330	1
444	20241021	131400	129359540	15320	15320	15320	15320	108
445	20241021	131300	127704980	15320	15320	15320	15320	0
446	20241021	131200	127704980	15320	15320	15320	15320	0
447	20241021	131100	127704980	15320	15320	15320	15320	1
448	20241021	131000	127689660	15320	15320	15320	15320	0
449	20241021	130900	127689660	15320	15320	15320	15320	0
450	20241021	130800	127689660	15320	15320	15320	15320	0
451	20241021	130700	127689660	15320	15320	15320	15320	0
452	20241021	130600	127689660	15320	15320	15320	15320	0
453	20241021	130500	127689660	15320	15320	15320	15320	0
454	20241021	130400	127689660	15320	15320	15320	15320	0
455	20241021	130300	127689660	15320	15320	15320	15320	0
456	20241021	130200	127689660	15320	15320	15320	15320	1
457	20241021	130100	127674340	15310	15310	15310	15310	1
458	20241021	130000	127659030	15320	15320	15320	15320	0
459	20241021	125900	127659030	15320	15320	15320	15320	0
460	20241021	125800	127659030	15320	15320	15320	15320	0
461	20241021	125700	127659030	15320	15320	15320	15320	0
462	20241021	125600	127659030	15320	15320	15320	15320	0
463	20241021	125500	127659030	15320	15320	15320	15320	0
464	20241021	125400	127659030	15320	15320	15320	15320	0
465	20241021	125300	127659030	15320	15320	15320	15320	0
466	20241021	125200	127659030	15320	15320	15320	15320	0
467	20241021	125100	127659030	15320	15320	15320	15320	0
468	20241021	125000	127659030	15320	15320	15320	15320	0
469	20241021	124900	127659030	15320	15320	15320	15320	0
470	20241021	124800	127659030	15320	15320	15320	15320	1
471	20241021	124700	127643710	15300	15300	15300	15300	5
472	20241021	124600	127567210	15340	15340	15340	15340	0
473	20241021	124500	127567210	15340	15340	15340	15340	0
474	20241021	124400	127567210	15340	15340	15340	15340	0
475	20241021	124300	127567210	15340	15340	15340	15340	0
476	20241021	124200	127567210	15340	15340	15340	15340	0
477	20241021	124100	127567210	15340	15340	15340	15340	0
478	20241021	124000	127567210	15340	15340	15340	15340	0
479	20241021	123900	127567210	15340	15340	15340	15340	0
480	20241021	123800	127567210	15340	15340	15340	15340	0
481	20241021	123700	127567210	15340	15340	15340	15340	0
482	20241021	123600	127567210	15340	15340	15340	15340	0
483	20241021	123500	127567210	15340	15340	15340	15340	0
484	20241021	123400	127567210	15340	15340	15340	15340	0
485	20241021	123300	127567210	15340	15340	15340	15340	0
486	20241021	123200	127567210	15340	15340	15340	15340	0
487	20241021	123100	127567210	15340	15340	15340	15340	0
488	20241021	123000	127567210	15340	15340	15340	15340	0
489	20241021	122900	127567210	15340	15340	15340	15340	5
490	20241021	122800	127490510	15340	15340	15340	15340	0
491	20241021	122700	127490510	15340	15340	15340	15340	0
492	20241021	122600	127490510	15340	15340	15340	15340	13
493	20241021	122500	127291090	15340	15340	15340	15340	0
494	20241021	122400	127291090	15340	15340	15340	15340	0
495	20241021	122300	127291090	15340	15340	15340	15340	0
496	20241021	122200	127291090	15340	15330	15340	15330	34
497	20241021	122100	126769790	15290	15290	15290	15290	0
498	20241021	122000	126769790	15290	15290	15290	15290	0
499	20241021	121900	126769790	15290	15290	15290	15290	0
500	20241021	121800	126769790	15290	15290	15290	15290	9
501	20241021	121700	126632180	15290	15290	15290	15290	0
502	20241021	121600	126632180	15290	15290	15290	15290	0
503	20241021	121500	126632180	15290	15300	15300	15290	266
504	20241021	121400	122564750	15340	15340	15340	15340	0
505	20241021	121300	122564750	15340	15340	15340	15340	0
506	20241021	121200	122564750	15340	15290	15340	15290	126
507	20241021	121100	120634120	15290	15290	15300	15290	183
508	20241021	121000	117835380	15270	15170	15270	15170	154
509	20241021	120900	115488170	15170	15140	15170	15140	683
510	20241021	120800	105140270	15120	15110	15120	15110	330
511	20241021	120700	100150980	15120	15120	15120	15120	0
512	20241021	120600	100150980	15120	15120	15120	15120	0
513	20241021	120500	100150980	15120	15120	15120	15120	0
514	20241021	120400	100150980	15120	15120	15120	15120	0
515	20241021	120300	100150980	15120	15080	15120	15080	87
516	20241021	120200	98838430	15080	15080	15080	15080	0
517	20241021	120100	98838430	15080	15080	15080	15080	0
518	20241021	120000	98838430	15080	15080	15080	15080	0
519	20241021	115900	98838430	15080	15080	15080	15080	0
520	20241021	115800	98838430	15080	15060	15080	15060	2
521	20241021	115700	98808290	15000	15000	15000	15000	1000
522	20241021	115600	83808290	15080	15080	15080	15080	1
523	20241021	115500	83793210	15000	15000	15000	15000	1000
524	20241021	115400	68793210	15080	15020	15080	14990	1001
525	20241021	115300	53779730	15110	15110	15110	15110	0
526	20241021	115200	53779730	15110	15110	15110	15110	0
527	20241021	115100	53779730	15110	15110	15110	15110	0
528	20241021	115000	53779730	15110	15110	15110	15110	0
529	20241021	114900	53779730	15110	15110	15110	15110	0
530	20241021	114800	53779730	15110	15110	15110	15110	0
531	20241021	114700	53779730	15110	15110	15110	15110	0
532	20241021	114600	53779730	15110	15110	15110	15110	0
533	20241021	114500	53779730	15110	15030	15110	15010	101
534	20241021	114400	52263500	15140	15140	15140	15140	0
535	20241021	114300	52263500	15140	15140	15140	15140	0
536	20241021	114200	52263500	15140	15140	15140	15140	0
537	20241021	114100	52263500	15140	15140	15140	15140	0
538	20241021	114000	52263500	15140	15140	15140	15140	0
539	20241021	113900	52263500	15140	15140	15140	15140	0
540	20241021	113800	52263500	15140	15140	15140	15140	0
541	20241021	113700	52263500	15140	15140	15140	15140	0
542	20241021	113600	52263500	15140	15140	15140	15140	0
543	20241021	113500	52263500	15140	15140	15140	15140	0
544	20241021	113400	52263500	15140	15140	15140	15140	0
545	20241021	113300	52263500	15140	15140	15140	15140	0
546	20241021	113200	52263500	15140	15140	15140	15140	0
547	20241021	113100	52263500	15140	15140	15140	15140	0
548	20241021	113000	52263500	15140	15140	15140	15140	0
549	20241021	112900	52263500	15140	15140	15140	15140	0
550	20241021	112800	52263500	15140	15140	15140	15140	0
551	20241021	112700	52263500	15140	15140	15140	15140	0
552	20241021	112600	52263500	15140	15140	15140	15140	0
553	20241021	112500	52263500	15140	15140	15140	15140	0
554	20241021	112400	52263500	15140	15140	15140	15140	0
555	20241021	112300	52263500	15140	15140	15140	15140	0
556	20241021	112200	52263500	15140	15140	15140	15140	0
557	20241021	112100	52263500	15140	15140	15140	15140	0
558	20241021	112000	52263500	15140	15140	15140	15140	0
559	20241021	111900	52263500	15140	15140	15140	15140	0
560	20241021	111800	52263500	15140	15140	15140	15140	0
561	20241021	111700	52263500	15140	15140	15140	15140	0
562	20241021	111600	52263500	15140	15140	15140	15140	0
563	20241021	111500	52263500	15140	15140	15140	15140	0
564	20241021	111400	52263500	15140	15140	15140	15140	0
565	20241021	111300	52263500	15140	15140	15140	15140	0
566	20241021	111200	52263500	15140	15140	15140	15140	0
567	20241021	111100	52263500	15140	15140	15140	15140	0
568	20241021	111000	52263500	15140	15140	15140	15140	0
569	20241021	110900	52263500	15140	15140	15140	15140	0
570	20241021	110800	52263500	15140	15140	15140	15140	0
571	20241021	110700	52263500	15140	15140	15140	15140	0
572	20241021	110600	52263500	15140	15140	15140	15140	0
573	20241021	110500	52263500	15140	15140	15140	15140	0
574	20241021	110400	52263500	15140	15140	15140	15140	0
575	20241021	110300	52263500	15140	15140	15140	15140	0
576	20241021	110200	52263500	15140	15140	15140	15140	0
577	20241021	110100	52263500	15140	15140	15140	15140	0
578	20241021	110000	52263500	15140	15140	15140	15140	0
579	20241021	105900	52263500	15140	15140	15140	15140	0
580	20241021	105800	52263500	15140	15140	15140	15140	0
581	20241021	105700	52263500	15140	15140	15140	15140	0
582	20241021	105600	52263500	15140	15140	15140	15140	0
583	20241021	105500	52263500	15140	15140	15140	15140	0
584	20241021	105400	52263500	15140	15140	15140	15140	0
585	20241021	105300	52263500	15140	15140	15140	15140	0
586	20241021	105200	52263500	15140	15140	15140	15140	0
587	20241021	105100	52263500	15140	15140	15140	15140	0
588	20241021	105000	52263500	15140	15140	15140	15140	0
589	20241021	104900	52263500	15140	15140	15140	15140	0
590	20241021	104800	52263500	15140	15140	15140	15140	0
591	20241021	104700	52263500	15140	15140	15140	15140	0
592	20241021	104600	52263500	15140	15140	15140	15140	0
593	20241021	104500	52263500	15140	15140	15140	15140	0
594	20241021	104400	52263500	15140	15140	15140	15140	0
595	20241021	104300	52263500	15140	15140	15140	15140	0
596	20241021	104200	52263500	15140	15140	15140	15140	0
597	20241021	104100	52263500	15140	15140	15140	15140	0
598	20241021	104000	52263500	15140	15140	15140	15140	0
599	20241021	103900	52263500	15140	15140	15140	15140	0
600	20241021	103800	52263500	15140	15140	15140	15140	0
601	20241021	103700	52263500	15140	15140	15140	15140	0
602	20241021	103600	52263500	15140	15140	15140	15140	0
603	20241021	103500	52263500	15140	15140	15140	15140	0
604	20241021	103400	52263500	15140	15140	15140	15140	0
605	20241021	103300	52263500	15140	15140	15140	15140	0
606	20241021	103200	52263500	15140	15140	15140	15140	0
607	20241021	103100	52263500	15140	15140	15140	15140	0
608	20241021	103000	52263500	15140	15140	15140	15140	0
609	20241021	102900	52263500	15140	15140	15140	15140	0
610	20241021	102800	52263500	15140	15140	15140	15140	0
611	20241021	102700	52263500	15140	15020	15140	14990	923
612	20241021	102600	38418640	15090	15090	15090	15090	0
613	20241021	102500	38418640	15090	15090	15090	15090	0
614	20241021	102400	38418640	15090	15090	15090	15090	0
615	20241021	102300	38418640	15090	15090	15090	15090	0
616	20241021	102200	38418640	15090	15090	15090	15090	0
617	20241021	102100	38418640	15090	15090	15090	15090	6
618	20241021	102000	38328100	15100	15100	15100	15100	0
619	20241021	101900	38328100	15100	15100	15100	15100	2
620	20241021	101800	38297900	15100	15100	15100	15100	0
621	20241021	101700	38297900	15100	15100	15100	15100	0
622	20241021	101600	38297900	15100	15100	15100	15100	0
623	20241021	101500	38297900	15100	15100	15100	15100	0
624	20241021	101400	38297900	15100	15100	15100	15100	0
625	20241021	101300	38297900	15100	14990	15100	14990	731
626	20241021	101200	27335040	14990	14990	14990	14990	0
627	20241021	101100	27335040	14990	15010	15010	14990	1100
628	20241021	101000	10843030	15150	15150	15150	15150	0
629	20241021	100900	10843030	15150	15150	15150	15150	0
630	20241021	100800	10843030	15150	15150	15150	15150	0
631	20241021	100700	10843030	15150	15150	15150	15150	0
632	20241021	100600	10843030	15150	15150	15150	15150	0
633	20241021	100500	10843030	15150	15150	15150	15150	0
634	20241021	100400	10843030	15150	15150	15150	15150	0
635	20241021	100300	10843030	15150	15150	15150	15150	0
636	20241021	100200	10843030	15150	15150	15150	15150	0
637	20241021	100100	10843030	15150	15150	15150	15150	0
638	20241021	100000	10843030	15150	15150	15150	15150	1
639	20241021	095900	10827880	15160	15160	15160	15160	0
640	20241021	095800	10827880	15160	15160	15160	15160	0
641	20241021	095700	10827880	15160	15160	15160	15160	0
642	20241021	095600	10827880	15160	15100	15160	15100	2
643	20241021	095500	10797620	14980	14980	14980	14980	0
644	20241021	095400	10797620	14980	14980	14980	14980	0
645	20241021	095300	10797620	14980	14990	14990	14980	4
646	20241021	095200	10737690	15090	15090	15090	15090	75
647	20241021	095100	9605940	15100	15100	15100	15100	1
648	20241021	095000	9590840	15160	15160	15160	15160	0
649	20241021	094900	9590840	15160	15160	15160	15160	0
650	20241021	094800	9590840	15160	15160	15160	15160	0
651	20241021	094700	9590840	15160	15160	15160	15160	0
652	20241021	094600	9590840	15160	15160	15160	15160	0
653	20241021	094500	9590840	15160	15160	15160	15160	0
654	20241021	094400	9590840	15160	15160	15160	15160	0
655	20241021	094300	9590840	15160	15160	15160	15160	30
656	20241021	094200	9136040	15170	15170	15170	15170	0
657	20241021	094100	9136040	15170	15110	15170	15110	3
658	20241021	094000	9090600	15020	15020	15020	15020	0
659	20241021	093900	9090600	15020	15020	15020	15020	0
660	20241021	093800	9090600	15020	15020	15020	15020	0
661	20241021	093700	9090600	15020	15020	15020	15020	0
662	20241021	093600	9090600	15020	15020	15020	15020	0
663	20241021	093500	9090600	15020	15020	15020	15020	0
664	20241021	093400	9090600	15020	15020	15020	15020	0
665	20241021	093300	9090600	15020	15020	15020	15020	0
666	20241021	093200	9090600	15020	15020	15020	15020	14
667	20241021	093100	8880320	15100	15100	15100	15100	1
668	20241021	093000	8865220	15050	15050	15050	15050	0
669	20241021	092900	8865220	15050	15050	15050	15050	0
670	20241021	092800	8865220	15050	15050	15050	15050	0
671	20241021	092700	8865220	15050	15050	15050	15050	225
672	20241021	092600	5478970	15050	15050	15050	15050	0
673	20241021	092500	5478970	15050	15050	15050	15050	1
674	20241021	092400	5463920	14910	14910	14910	14910	0
675	20241021	092300	5463920	14910	14910	14910	14910	1
676	20241021	092200	5449010	15090	15090	15090	15090	0
677	20241021	092100	5449010	15090	15090	15090	15090	0
678	20241021	092000	5449010	15090	15090	15090	15090	0
679	20241021	091900	5449010	15090	15090	15090	15090	1
680	20241021	091800	5433920	15060	15060	15060	15060	0
681	20241021	091700	5433920	15060	15060	15060	15060	0
682	20241021	091600	5433920	15060	15060	15060	15060	0
683	20241021	091500	5433920	15060	15060	15060	15060	0
684	20241021	091400	5433920	15060	15060	15060	15060	0
685	20241021	091300	5433920	15060	14870	15060	14860	8
686	20241021	091200	5314730	14900	14900	14900	14900	0
687	20241021	091100	5314730	14900	14900	14900	14900	0
688	20241021	091000	5314730	14900	14900	14900	14900	0
689	20241021	090900	5314730	14900	14900	15100	14900	104
690	20241021	090800	3764040	14980	14970	14980	14970	49
691	20241021	090700	3030490	15290	15290	15290	15290	0
692	20241021	090600	3030490	15290	15290	15290	15290	0
693	20241021	090500	3030490	15290	15290	15290	15290	0
694	20241021	090400	3030490	15290	15290	15290	15290	0
695	20241021	090300	3030490	15290	15290	15290	15290	0
696	20241021	090200	3030490	15290	15290	15290	15290	3
697	20241021	090100	2984620	15300	15190	15300	15190	195
698	20241021	090000	15280	15280	15280	15280	15280	1