KissMeData/042600/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192700	29227270	13420	13420	13420	13420	209
3	20241021	192600	29227270	13420	13420	13420	13420	0
4	20241021	192500	29227270	13420	13420	13420	13420	0
5	20241021	192400	29227270	13420	13420	13420	13420	0
6	20241021	192300	29227270	13420	13420	13420	13420	0
7	20241021	192200	29227270	13420	13420	13420	13420	0
8	20241021	192100	29227270	13420	13420	13420	13420	0
9	20241021	192000	29227270	13420	13420	13420	13420	0
10	20241021	191900	29227270	13420	13420	13420	13420	0
11	20241021	191800	29227270	13420	13420	13420	13420	0
12	20241021	191700	29227270	13420	13420	13420	13420	0
13	20241021	191600	29227270	13420	13420	13420	13420	0
14	20241021	191500	29227270	13420	13420	13420	13420	0
15	20241021	191400	29227270	13420	13420	13420	13420	0
16	20241021	191300	29227270	13420	13420	13420	13420	0
17	20241021	191200	29227270	13420	13420	13420	13420	0
18	20241021	191100	29227270	13420	13420	13420	13420	0
19	20241021	191000	29227270	13420	13420	13420	13420	0
20	20241021	190900	29227270	13420	13420	13420	13420	0
21	20241021	190800	29227270	13420	13420	13420	13420	0
22	20241021	190700	29227270	13420	13420	13420	13420	0
23	20241021	190600	29227270	13420	13420	13420	13420	0
24	20241021	190500	29227270	13420	13420	13420	13420	0
25	20241021	190400	29227270	13420	13420	13420	13420	0
26	20241021	190300	29227270	13420	13420	13420	13420	0
27	20241021	190200	29227270	13420	13420	13420	13420	0
28	20241021	190100	29227270	13420	13420	13420	13420	0
29	20241021	190000	29227270	13420	13420	13420	13420	0
30	20241021	185900	29227270	13420	13420	13420	13420	0
31	20241021	185800	29227270	13420	13420	13420	13420	0
32	20241021	185700	29227270	13420	13420	13420	13420	209
33	20241021	185600	29227270	13420	13420	13420	13420	0
34	20241021	185500	29227270	13420	13420	13420	13420	0
35	20241021	185400	29227270	13420	13420	13420	13420	0
36	20241021	185300	29227270	13420	13420	13420	13420	0
37	20241021	185200	29227270	13420	13420	13420	13420	0
38	20241021	185100	29227270	13420	13420	13420	13420	0
39	20241021	185000	29227270	13420	13420	13420	13420	0
40	20241021	184900	29227270	13420	13420	13420	13420	0
41	20241021	184800	29227270	13420	13420	13420	13420	0
42	20241021	184700	29227270	13420	13420	13420	13420	0
43	20241021	184600	29227270	13420	13420	13420	13420	0
44	20241021	184500	29227270	13420	13420	13420	13420	0
45	20241021	184400	29227270	13420	13420	13420	13420	0
46	20241021	184300	29227270	13420	13420	13420	13420	0
47	20241021	184200	29227270	13420	13420	13420	13420	0
48	20241021	184100	29227270	13420	13420	13420	13420	0
49	20241021	184000	29227270	13420	13420	13420	13420	0
50	20241021	183900	29227270	13420	13420	13420	13420	0
51	20241021	183800	29227270	13420	13420	13420	13420	0
52	20241021	183700	29227270	13420	13420	13420	13420	0
53	20241021	183600	29227270	13420	13420	13420	13420	0
54	20241021	183500	29227270	13420	13420	13420	13420	0
55	20241021	183400	29227270	13420	13420	13420	13420	0
56	20241021	183300	29227270	13420	13420	13420	13420	0
57	20241021	183200	29227270	13420	13420	13420	13420	0
58	20241021	183100	29227270	13420	13420	13420	13420	0
59	20241021	183000	29227270	13420	13420	13420	13420	0
60	20241021	182900	29227270	13420	13420	13420	13420	0
61	20241021	182800	29227270	13420	13420	13420	13420	0
62	20241021	182700	29227270	13420	13420	13420	13420	209
63	20241021	182600	29227270	13420	13420	13420	13420	0
64	20241021	182500	29227270	13420	13420	13420	13420	0
65	20241021	182400	29227270	13420	13420	13420	13420	0
66	20241021	182300	29227270	13420	13420	13420	13420	0
67	20241021	182200	29227270	13420	13420	13420	13420	0
68	20241021	182100	29227270	13420	13420	13420	13420	0
69	20241021	182000	29227270	13420	13420	13420	13420	0
70	20241021	181900	29227270	13420	13420	13420	13420	0
71	20241021	181800	29227270	13420	13420	13420	13420	0
72	20241021	181700	29227270	13420	13420	13420	13420	0
73	20241021	181600	29227270	13420	13420	13420	13420	0
74	20241021	181500	29227270	13420	13420	13420	13420	0
75	20241021	181400	29227270	13420	13420	13420	13420	0
76	20241021	181300	29227270	13420	13420	13420	13420	0
77	20241021	181200	29227270	13420	13420	13420	13420	0
78	20241021	181100	29227270	13420	13420	13420	13420	0
79	20241021	181000	29227270	13420	13420	13420	13420	0
80	20241021	180900	29227270	13420	13420	13420	13420	0
81	20241021	180800	29227270	13420	13420	13420	13420	0
82	20241021	180700	29227270	13420	13420	13420	13420	0
83	20241021	180600	29227270	13420	13420	13420	13420	0
84	20241021	180500	29227270	13420	13420	13420	13420	0
85	20241021	180400	29227270	13420	13420	13420	13420	0
86	20241021	180300	29227270	13420	13420	13420	13420	0
87	20241021	180200	29227270	13420	13420	13420	13420	0
88	20241021	180100	29227270	13420	13420	13420	13420	0
89	20241021	180000	29227270	13420	13420	13420	13420	0
90	20241021	175900	29227270	13420	13420	13420	13420	0
91	20241021	175800	29227270	13420	13420	13420	13420	0
92	20241021	175700	29227270	13420	13420	13420	13420	209
93	20241021	175600	29227270	13420	13420	13420	13420	0
94	20241021	175500	29227270	13420	13420	13420	13420	0
95	20241021	175400	29227270	13420	13420	13420	13420	0
96	20241021	175300	29227270	13420	13420	13420	13420	0
97	20241021	175200	29227270	13420	13420	13420	13420	0
98	20241021	175100	29227270	13420	13420	13420	13420	0
99	20241021	175000	29227270	13420	13420	13420	13420	0
100	20241021	174900	29227270	13420	13420	13420	13420	0
101	20241021	174800	29227270	13420	13420	13420	13420	0
102	20241021	174700	29227270	13420	13420	13420	13420	0
103	20241021	174600	29227270	13420	13420	13420	13420	0
104	20241021	174500	29227270	13420	13420	13420	13420	0
105	20241021	174400	29227270	13420	13420	13420	13420	0
106	20241021	174300	29227270	13420	13420	13420	13420	0
107	20241021	174200	29227270	13420	13420	13420	13420	0
108	20241021	174100	29227270	13420	13420	13420	13420	0
109	20241021	174000	29227270	13420	13420	13420	13420	0
110	20241021	173900	29227270	13420	13420	13420	13420	0
111	20241021	173800	29227270	13420	13420	13420	13420	0
112	20241021	173700	29227270	13420	13420	13420	13420	0
113	20241021	173600	29227270	13420	13420	13420	13420	0
114	20241021	173500	29227270	13420	13420	13420	13420	0
115	20241021	173400	29227270	13420	13420	13420	13420	0
116	20241021	173300	29227270	13420	13420	13420	13420	0
117	20241021	173200	29227270	13420	13420	13420	13420	0
118	20241021	173100	29227270	13420	13420	13420	13420	0
119	20241021	173000	29227270	13420	13420	13420	13420	0
120	20241021	172900	29227270	13420	13420	13420	13420	0
121	20241021	172800	29227270	13420	13420	13420	13420	0
122	20241021	172700	29227270	13420	13420	13420	13420	209
123	20241021	172600	29227270	13420	13420	13420	13420	0
124	20241021	172500	29227270	13420	13420	13420	13420	0
125	20241021	172400	29227270	13420	13420	13420	13420	0
126	20241021	172300	29227270	13420	13420	13420	13420	0
127	20241021	172200	29227270	13420	13420	13420	13420	0
128	20241021	172100	29227270	13420	13420	13420	13420	0
129	20241021	172000	29227270	13420	13420	13420	13420	0
130	20241021	171900	29227270	13420	13420	13420	13420	0
131	20241021	171800	29227270	13420	13420	13420	13420	0
132	20241021	171700	29227270	13420	13420	13420	13420	0
133	20241021	171600	29227270	13420	13420	13420	13420	0
134	20241021	171500	29227270	13420	13420	13420	13420	0
135	20241021	171400	29227270	13420	13420	13420	13420	0
136	20241021	171300	29227270	13420	13420	13420	13420	0
137	20241021	171200	29227270	13420	13420	13420	13420	0
138	20241021	171100	29227270	13420	13420	13420	13420	0
139	20241021	171000	29227270	13420	13420	13420	13420	0
140	20241021	170900	29227270	13420	13420	13420	13420	0
141	20241021	170800	29227270	13420	13420	13420	13420	0
142	20241021	170700	29227270	13420	13420	13420	13420	0
143	20241021	170600	29227270	13420	13420	13420	13420	0
144	20241021	170500	29227270	13420	13420	13420	13420	0
145	20241021	170400	29227270	13420	13420	13420	13420	0
146	20241021	170300	29227270	13420	13420	13420	13420	0
147	20241021	170200	29227270	13420	13420	13420	13420	0
148	20241021	170100	29227270	13420	13420	13420	13420	0
149	20241021	170000	29227270	13420	13420	13420	13420	0
150	20241021	165900	29227270	13420	13420	13420	13420	0
151	20241021	165800	29227270	13420	13420	13420	13420	0
152	20241021	165700	29227270	13420	13420	13420	13420	209
153	20241021	165600	29227270	13420	13420	13420	13420	0
154	20241021	165500	29227270	13420	13420	13420	13420	0
155	20241021	165400	29227270	13420	13420	13420	13420	0
156	20241021	165300	29227270	13420	13420	13420	13420	0
157	20241021	165200	29227270	13420	13420	13420	13420	0
158	20241021	165100	29227270	13420	13420	13420	13420	0
159	20241021	165000	29227270	13420	13420	13420	13420	0
160	20241021	164900	29227270	13420	13420	13420	13420	0
161	20241021	164800	29227270	13420	13420	13420	13420	0
162	20241021	164700	29227270	13420	13420	13420	13420	0
163	20241021	164600	29227270	13420	13420	13420	13420	0
164	20241021	164500	29227270	13420	13420	13420	13420	0
165	20241021	164400	29227270	13420	13420	13420	13420	0
166	20241021	164300	29227270	13420	13420	13420	13420	0
167	20241021	164200	29227270	13420	13420	13420	13420	0
168	20241021	164100	29227270	13420	13420	13420	13420	0
169	20241021	164000	29227270	13420	13420	13420	13420	0
170	20241021	163900	29227270	13420	13420	13420	13420	0
171	20241021	163800	29227270	13420	13420	13420	13420	0
172	20241021	163700	29227270	13420	13420	13420	13420	0
173	20241021	163600	29227270	13420	13420	13420	13420	0
174	20241021	163500	29227270	13420	13420	13420	13420	0
175	20241021	163400	29227270	13420	13420	13420	13420	0
176	20241021	163300	29227270	13420	13420	13420	13420	0
177	20241021	163200	29227270	13420	13420	13420	13420	0
178	20241021	163100	29227270	13420	13420	13420	13420	0
179	20241021	163000	29227270	13420	13420	13420	13420	0
180	20241021	162900	29227270	13420	13420	13420	13420	0
181	20241021	162800	29227270	13420	13420	13420	13420	0
182	20241021	162700	29227270	13420	13420	13420	13420	209
183	20241021	162600	29227270	13420	13420	13420	13420	0
184	20241021	162500	29227270	13420	13420	13420	13420	0
185	20241021	162400	29227270	13420	13420	13420	13420	0
186	20241021	162300	29227270	13420	13420	13420	13420	0
187	20241021	162200	29227270	13420	13420	13420	13420	0
188	20241021	162100	29227270	13420	13420	13420	13420	0
189	20241021	162000	29227270	13420	13420	13420	13420	0
190	20241021	161900	29227270	13420	13420	13420	13420	0
191	20241021	161800	29227270	13420	13420	13420	13420	0
192	20241021	161700	29227270	13420	13420	13420	13420	0
193	20241021	161600	29227270	13420	13420	13420	13420	0
194	20241021	161500	29227270	13420	13420	13420	13420	0
195	20241021	161400	29227270	13420	13420	13420	13420	0
196	20241021	161300	29227270	13420	13420	13420	13420	0
197	20241021	161200	29227270	13420	13420	13420	13420	0
198	20241021	161100	29227270	13420	13420	13420	13420	0
199	20241021	161000	29227270	13420	13420	13420	13420	0
200	20241021	160900	29227270	13420	13420	13420	13420	0
201	20241021	160800	29227270	13420	13420	13420	13420	0
202	20241021	160700	29227270	13420	13420	13420	13420	0
203	20241021	160600	29227270	13420	13420	13420	13420	0
204	20241021	160500	29227270	13420	13420	13420	13420	0
205	20241021	160400	29227270	13420	13420	13420	13420	0
206	20241021	160300	29227270	13420	13420	13420	13420	0
207	20241021	160200	29227270	13420	13420	13420	13420	0
208	20241021	160100	29227270	13420	13420	13420	13420	0
209	20241021	160000	29227270	13420	13420	13420	13420	0
210	20241021	155900	29227270	13420	13420	13420	13420	0
211	20241021	155800	29227270	13420	13420	13420	13420	0
212	20241021	155700	29227270	13420	13420	13420	13420	209
213	20241021	155600	29227270	13420	13420	13420	13420	0
214	20241021	155500	29227270	13420	13420	13420	13420	0
215	20241021	155400	29227270	13420	13420	13420	13420	0
216	20241021	155300	29227270	13420	13420	13420	13420	0
217	20241021	155200	29227270	13420	13420	13420	13420	0
218	20241021	155100	29227270	13420	13420	13420	13420	0
219	20241021	155000	29227270	13420	13420	13420	13420	0
220	20241021	154900	29227270	13420	13420	13420	13420	0
221	20241021	154800	29227270	13420	13420	13420	13420	0
222	20241021	154700	29227270	13420	13420	13420	13420	0
223	20241021	154600	29227270	13420	13420	13420	13420	0
224	20241021	154500	29227270	13420	13420	13420	13420	0
225	20241021	154400	29227270	13420	13420	13420	13420	0
226	20241021	154300	29227270	13420	13420	13420	13420	0
227	20241021	154200	29227270	13420	13420	13420	13420	0
228	20241021	154100	29227270	13420	13420	13420	13420	0
229	20241021	154000	29227270	13420	13420	13420	13420	0
230	20241021	153900	29227270	13420	13420	13420	13420	0
231	20241021	153800	29227270	13420	13420	13420	13420	0
232	20241021	153700	29227270	13420	13420	13420	13420	0
233	20241021	153600	29227270	13420	13420	13420	13420	0
234	20241021	153500	29227270	13420	13420	13420	13420	0
235	20241021	153400	29227270	13420	13420	13420	13420	0
236	20241021	153300	29227270	13420	13420	13420	13420	0
237	20241021	153200	29227270	13420	13420	13420	13420	0
238	20241021	153100	29227270	13420	13420	13420	13420	0
239	20241021	153000	29227270	13420	13420	13420	13420	209
240	20241021	152900	26422490	13400	13400	13400	13400	0
241	20241021	152800	26422490	13400	13400	13400	13400	0
242	20241021	152700	26422490	13400	13400	13400	13400	0
243	20241021	152600	26422490	13400	13400	13400	13400	0
244	20241021	152500	26422490	13400	13400	13400	13400	0
245	20241021	152400	26422490	13400	13400	13400	13400	0
246	20241021	152300	26422490	13400	13400	13400	13400	0
247	20241021	152200	26422490	13400	13400	13400	13400	0
248	20241021	152100	26422490	13400	13400	13400	13400	0
249	20241021	152000	26422490	13400	13400	13400	13400	0
250	20241021	151900	26422490	13400	13380	13400	13350	42
251	20241021	151800	25860730	13380	13390	13390	13380	44
252	20241021	151700	25271620	13400	13400	13400	13400	10
253	20241021	151600	25137620	13400	13400	13400	13400	4
254	20241021	151500	25084020	13400	13400	13400	13400	5
255	20241021	151400	25017020	13420	13420	13420	13420	0
256	20241021	151300	25017020	13420	13420	13420	13420	0
257	20241021	151200	25017020	13420	13420	13420	13420	1
258	20241021	151100	25003600	13400	13400	13400	13400	0
259	20241021	151000	25003600	13400	13400	13400	13400	0
260	20241021	150900	25003600	13400	13400	13400	13400	0
261	20241021	150800	25003600	13400	13400	13400	13400	0
262	20241021	150700	25003600	13400	13400	13400	13400	0
263	20241021	150600	25003600	13400	13400	13400	13400	0
264	20241021	150500	25003600	13400	13400	13400	13400	0
265	20241021	150400	25003600	13400	13400	13400	13400	0
266	20241021	150300	25003600	13400	13400	13400	13400	2
267	20241021	150200	24976800	13400	13400	13400	13400	0
268	20241021	150100	24976800	13400	13400	13400	13400	0
269	20241021	150000	24976800	13400	13400	13400	13400	0
270	20241021	145900	24976800	13400	13400	13400	13400	0
271	20241021	145800	24976800	13400	13400	13400	13400	26
272	20241021	145700	24628400	13400	13400	13400	13400	0
273	20241021	145600	24628400	13400	13400	13400	13400	0
274	20241021	145500	24628400	13400	13400	13400	13400	0
275	20241021	145400	24628400	13400	13400	13400	13400	19
276	20241021	145300	24373800	13400	13400	13400	13400	0
277	20241021	145200	24373800	13400	13400	13400	13400	0
278	20241021	145100	24373800	13400	13400	13400	13400	0
279	20241021	145000	24373800	13400	13400	13400	13400	0
280	20241021	144900	24373800	13400	13400	13400	13400	0
281	20241021	144800	24373800	13400	13400	13400	13400	0
282	20241021	144700	24373800	13400	13400	13400	13400	0
283	20241021	144600	24373800	13400	13400	13400	13400	0
284	20241021	144500	24373800	13400	13400	13400	13400	2
285	20241021	144400	24347000	13400	13400	13400	13400	0
286	20241021	144300	24347000	13400	13400	13400	13400	0
287	20241021	144200	24347000	13400	13400	13400	13400	0
288	20241021	144100	24347000	13400	13400	13400	13400	0
289	20241021	144000	24347000	13400	13400	13400	13400	0
290	20241021	143900	24347000	13400	13400	13400	13400	0
291	20241021	143800	24347000	13400	13400	13400	13400	0
292	20241021	143700	24347000	13400	13400	13400	13400	5
293	20241021	143600	24280000	13400	13400	13400	13400	0
294	20241021	143500	24280000	13400	13400	13400	13400	0
295	20241021	143400	24280000	13400	13400	13400	13400	1
296	20241021	143300	24266600	13430	13430	13430	13430	0
297	20241021	143200	24266600	13430	13430	13430	13430	0
298	20241021	143100	24266600	13430	13430	13430	13430	0
299	20241021	143000	24266600	13430	13430	13430	13430	0
300	20241021	142900	24266600	13430	13430	13430	13430	0
301	20241021	142800	24266600	13430	13430	13430	13430	0
302	20241021	142700	24266600	13430	13430	13430	13430	0
303	20241021	142600	24266600	13430	13430	13430	13430	0
304	20241021	142500	24266600	13430	13430	13430	13430	0
305	20241021	142400	24266600	13430	13430	13430	13430	0
306	20241021	142300	24266600	13430	13430	13430	13430	0
307	20241021	142200	24266600	13430	13430	13430	13430	0
308	20241021	142100	24266600	13430	13430	13430	13430	0
309	20241021	142000	24266600	13430	13430	13430	13430	0
310	20241021	141900	24266600	13430	13430	13430	13430	0
311	20241021	141800	24266600	13430	13430	13430	13430	0
312	20241021	141700	24266600	13430	13430	13430	13430	0
313	20241021	141600	24266600	13430	13430	13430	13430	1
314	20241021	141500	24253170	13430	13430	13430	13430	0
315	20241021	141400	24253170	13430	13430	13430	13430	0
316	20241021	141300	24253170	13430	13430	13430	13430	0
317	20241021	141200	24253170	13430	13430	13430	13430	0
318	20241021	141100	24253170	13430	13430	13430	13430	0
319	20241021	141000	24253170	13430	13430	13430	13430	0
320	20241021	140900	24253170	13430	13430	13430	13430	0
321	20241021	140800	24253170	13430	13430	13430	13430	0
322	20241021	140700	24253170	13430	13430	13430	13430	0
323	20241021	140600	24253170	13430	13430	13430	13430	0
324	20241021	140500	24253170	13430	13430	13430	13430	0
325	20241021	140400	24253170	13430	13430	13430	13430	0
326	20241021	140300	24253170	13430	13430	13430	13430	0
327	20241021	140200	24253170	13430	13430	13430	13430	0
328	20241021	140100	24253170	13430	13430	13430	13430	0
329	20241021	140000	24253170	13430	13430	13430	13430	0
330	20241021	135900	24253170	13430	13430	13430	13430	0
331	20241021	135800	24253170	13430	13430	13430	13430	0
332	20241021	135700	24253170	13430	13430	13430	13430	0
333	20241021	135600	24253170	13430	13430	13430	13430	0
334	20241021	135500	24253170	13430	13430	13430	13430	0
335	20241021	135400	24253170	13430	13430	13430	13430	0
336	20241021	135300	24253170	13430	13430	13430	13430	0
337	20241021	135200	24253170	13430	13430	13430	13430	0
338	20241021	135100	24253170	13430	13430	13430	13430	0
339	20241021	135000	24253170	13430	13430	13430	13430	0
340	20241021	134900	24253170	13430	13430	13430	13430	0
341	20241021	134800	24253170	13430	13430	13430	13430	0
342	20241021	134700	24253170	13430	13430	13430	13430	0
343	20241021	134600	24253170	13430	13440	13440	13430	52
344	20241021	134500	23554780	13440	13440	13440	13440	0
345	20241021	134400	23554780	13440	13440	13440	13440	0
346	20241021	134300	23554780	13440	13440	13440	13440	0
347	20241021	134200	23554780	13440	13440	13440	13440	0
348	20241021	134100	23554780	13440	13440	13440	13440	0
349	20241021	134000	23554780	13440	13440	13440	13440	1
350	20241021	133900	23541340	13430	13430	13430	13430	0
351	20241021	133800	23541340	13430	13430	13430	13430	0
352	20241021	133700	23541340	13430	13430	13430	13430	0
353	20241021	133600	23541340	13430	13430	13430	13430	0
354	20241021	133500	23541340	13430	13430	13430	13430	0
355	20241021	133400	23541340	13430	13430	13430	13430	0
356	20241021	133300	23541340	13430	13430	13430	13430	0
357	20241021	133200	23541340	13430	13430	13430	13430	0
358	20241021	133100	23541340	13430	13430	13430	13430	0
359	20241021	133000	23541340	13430	13430	13430	13430	0
360	20241021	132900	23541340	13430	13430	13430	13430	0
361	20241021	132800	23541340	13430	13430	13430	13430	0
362	20241021	132700	23541340	13430	13430	13430	13430	0
363	20241021	132600	23541340	13430	13430	13430	13430	0
364	20241021	132500	23541340	13430	13430	13430	13430	0
365	20241021	132400	23541340	13430	13430	13430	13430	0
366	20241021	132300	23541340	13430	13430	13430	13430	0
367	20241021	132200	23541340	13430	13430	13430	13430	0
368	20241021	132100	23541340	13430	13430	13430	13430	0
369	20241021	132000	23541340	13430	13430	13430	13430	0
370	20241021	131900	23541340	13430	13430	13430	13430	0
371	20241021	131800	23541340	13430	13430	13430	13430	0
372	20241021	131700	23541340	13430	13430	13430	13430	0
373	20241021	131600	23541340	13430	13430	13430	13430	0
374	20241021	131500	23541340	13430	13430	13430	13430	66
375	20241021	131400	22654960	13430	13430	13430	13430	38
376	20241021	131300	22144620	13390	13390	13390	13390	0
377	20241021	131200	22144620	13390	13390	13390	13390	0
378	20241021	131100	22144620	13390	13390	13390	13390	0
379	20241021	131000	22144620	13390	13390	13390	13390	0
380	20241021	130900	22144620	13390	13390	13390	13390	0
381	20241021	130800	22144620	13390	13390	13390	13390	0
382	20241021	130700	22144620	13390	13390	13390	13390	0
383	20241021	130600	22144620	13390	13390	13390	13390	0
384	20241021	130500	22144620	13390	13390	13390	13390	0
385	20241021	130400	22144620	13390	13390	13390	13390	0
386	20241021	130300	22144620	13390	13390	13390	13390	0
387	20241021	130200	22144620	13390	13390	13390	13390	0
388	20241021	130100	22144620	13390	13390	13390	13390	0
389	20241021	130000	22144620	13390	13390	13390	13390	0
390	20241021	125900	22144620	13390	13390	13390	13390	0
391	20241021	125800	22144620	13390	13390	13390	13390	0
392	20241021	125700	22144620	13390	13390	13390	13390	0
393	20241021	125600	22144620	13390	13390	13390	13390	0
394	20241021	125500	22144620	13390	13390	13390	13390	0
395	20241021	125400	22144620	13390	13390	13390	13390	0
396	20241021	125300	22144620	13390	13390	13390	13390	0
397	20241021	125200	22144620	13390	13390	13390	13390	0
398	20241021	125100	22144620	13390	13390	13390	13390	0
399	20241021	125000	22144620	13390	13390	13390	13390	0
400	20241021	124900	22144620	13390	13390	13390	13390	0
401	20241021	124800	22144620	13390	13390	13390	13390	1
402	20241021	124700	22131230	13390	13390	13390	13390	2
403	20241021	124600	22104450	13390	13390	13390	13390	0
404	20241021	124500	22104450	13390	13390	13390	13390	0
405	20241021	124400	22104450	13390	13390	13390	13390	0
406	20241021	124300	22104450	13390	13390	13390	13390	0
407	20241021	124200	22104450	13390	13390	13390	13390	0
408	20241021	124100	22104450	13390	13390	13390	13390	0
409	20241021	124000	22104450	13390	13390	13390	13390	0
410	20241021	123900	22104450	13390	13390	13390	13390	0
411	20241021	123800	22104450	13390	13390	13390	13390	0
412	20241021	123700	22104450	13390	13390	13390	13390	0
413	20241021	123600	22104450	13390	13390	13390	13390	0
414	20241021	123500	22104450	13390	13390	13390	13390	0
415	20241021	123400	22104450	13390	13470	13470	13390	82
416	20241021	123300	21000470	13480	13480	13480	13480	1
417	20241021	123200	20986990	13390	13390	13390	13390	0
418	20241021	123100	20986990	13390	13390	13390	13390	7
419	20241021	123000	20893260	13390	13420	13420	13390	156
420	20241021	122900	18801980	13420	13420	13420	13420	0
421	20241021	122800	18801980	13420	13420	13420	13420	0
422	20241021	122700	18801980	13420	13420	13420	13420	0
423	20241021	122600	18801980	13420	13420	13420	13420	0
424	20241021	122500	18801980	13420	13420	13420	13420	0
425	20241021	122400	18801980	13420	13420	13420	13420	0
426	20241021	122300	18801980	13420	13420	13420	13420	0
427	20241021	122200	18801980	13420	13420	13420	13420	0
428	20241021	122100	18801980	13420	13420	13420	13420	0
429	20241021	122000	18801980	13420	13420	13420	13420	0
430	20241021	121900	18801980	13420	13420	13420	13420	0
431	20241021	121800	18801980	13420	13420	13420	13420	0
432	20241021	121700	18801980	13420	13420	13420	13420	0
433	20241021	121600	18801980	13420	13420	13420	13420	1
434	20241021	121500	18788560	13530	13530	13530	13530	0
435	20241021	121400	18788560	13530	13530	13530	13530	0
436	20241021	121300	18788560	13530	13530	13530	13530	1
437	20241021	121200	18775030	13410	13410	13410	13410	0
438	20241021	121100	18775030	13410	13410	13410	13410	0
439	20241021	121000	18775030	13410	13410	13410	13410	0
440	20241021	120900	18775030	13410	13410	13410	13410	0
441	20241021	120800	18775030	13410	13410	13410	13410	0
442	20241021	120700	18775030	13410	13410	13410	13410	0
443	20241021	120600	18775030	13410	13450	13450	13410	123
444	20241021	120500	17122710	13450	13450	13450	13450	0
445	20241021	120400	17122710	13450	13450	13450	13450	0
446	20241021	120300	17122710	13450	13450	13450	13450	0
447	20241021	120200	17122710	13450	13450	13450	13450	0
448	20241021	120100	17122710	13450	13450	13450	13450	0
449	20241021	120000	17122710	13450	13450	13450	13450	0
450	20241021	115900	17122710	13450	13450	13450	13450	0
451	20241021	115800	17122710	13450	13450	13450	13450	0
452	20241021	115700	17122710	13450	13450	13450	13450	0
453	20241021	115600	17122710	13450	13450	13450	13450	0
454	20241021	115500	17122710	13450	13450	13450	13450	1
455	20241021	115400	17109260	13540	13540	13540	13540	0
456	20241021	115300	17109260	13540	13540	13540	13540	0
457	20241021	115200	17109260	13540	13540	13540	13540	0
458	20241021	115100	17109260	13540	13540	13540	13540	0
459	20241021	115000	17109260	13540	13540	13540	13540	0
460	20241021	114900	17109260	13540	13540	13540	13540	0
461	20241021	114800	17109260	13540	13540	13540	13540	0
462	20241021	114700	17109260	13540	13540	13540	13540	0
463	20241021	114600	17109260	13540	13540	13540	13540	0
464	20241021	114500	17109260	13540	13540	13540	13540	0
465	20241021	114400	17109260	13540	13540	13540	13540	0
466	20241021	114300	17109260	13540	13540	13540	13540	0
467	20241021	114200	17109260	13540	13540	13540	13540	0
468	20241021	114100	17109260	13540	13540	13540	13540	0
469	20241021	114000	17109260	13540	13540	13540	13540	0
470	20241021	113900	17109260	13540	13540	13540	13540	0
471	20241021	113800	17109260	13540	13540	13540	13540	0
472	20241021	113700	17109260	13540	13540	13540	13540	0
473	20241021	113600	17109260	13540	13540	13540	13540	0
474	20241021	113500	17109260	13540	13540	13540	13540	0
475	20241021	113400	17109260	13540	13540	13540	13540	0
476	20241021	113300	17109260	13540	13540	13540	13540	0
477	20241021	113200	17109260	13540	13540	13540	13540	0
478	20241021	113100	17109260	13540	13540	13540	13540	1
479	20241021	113000	17095720	13520	13520	13520	13520	0
480	20241021	112900	17095720	13520	13520	13520	13520	0
481	20241021	112800	17095720	13520	13520	13520	13520	0
482	20241021	112700	17095720	13520	13520	13520	13520	0
483	20241021	112600	17095720	13520	13520	13520	13520	0
484	20241021	112500	17095720	13520	13520	13520	13520	0
485	20241021	112400	17095720	13520	13520	13520	13520	0
486	20241021	112300	17095720	13520	13520	13520	13520	0
487	20241021	112200	17095720	13520	13510	13520	13510	32
488	20241021	112100	16663090	13520	13520	13520	13520	0
489	20241021	112000	16663090	13520	13520	13520	13520	0
490	20241021	111900	16663090	13520	13520	13520	13520	0
491	20241021	111800	16663090	13520	13520	13520	13520	0
492	20241021	111700	16663090	13520	13520	13520	13520	0
493	20241021	111600	16663090	13520	13520	13520	13520	1
494	20241021	111500	16649570	13520	13520	13520	13520	0
495	20241021	111400	16649570	13520	13520	13520	13520	0
496	20241021	111300	16649570	13520	13520	13520	13520	8
497	20241021	111200	16541410	13530	13530	13530	13530	0
498	20241021	111100	16541410	13530	13530	13530	13530	1
499	20241021	111000	16527880	13450	13450	13450	13450	0
500	20241021	110900	16527880	13450	13450	13450	13450	0
501	20241021	110800	16527880	13450	13450	13450	13450	0
502	20241021	110700	16527880	13450	13450	13450	13450	14
503	20241021	110600	16339580	13540	13540	13540	13540	0
504	20241021	110500	16339580	13540	13530	13540	13530	2
505	20241021	110400	16312510	13420	13420	13420	13420	0
506	20241021	110300	16312510	13420	13420	13420	13420	0
507	20241021	110200	16312510	13420	13420	13420	13420	0
508	20241021	110100	16312510	13420	13420	13420	13420	0
509	20241021	110000	16312510	13420	13420	13420	13420	2
510	20241021	105900	16285670	13410	13410	13410	13410	0
511	20241021	105800	16285670	13410	13430	13430	13410	34
512	20241021	105700	15829390	13420	13420	13420	13420	0
513	20241021	105600	15829390	13420	13420	13420	13420	0
514	20241021	105500	15829390	13420	13420	13420	13420	0
515	20241021	105400	15829390	13420	13420	13420	13420	0
516	20241021	105300	15829390	13420	13420	13420	13420	8
517	20241021	105200	15722030	13410	13410	13410	13410	0
518	20241021	105100	15722030	13410	13410	13410	13410	0
519	20241021	105000	15722030	13410	13410	13410	13410	0
520	20241021	104900	15722030	13410	13410	13410	13410	0
521	20241021	104800	15722030	13410	13410	13410	13410	0
522	20241021	104700	15722030	13410	13410	13410	13410	0
523	20241021	104600	15722030	13410	13410	13410	13410	0
524	20241021	104500	15722030	13410	13410	13410	13410	0
525	20241021	104400	15722030	13410	13410	13410	13410	0
526	20241021	104300	15722030	13410	13410	13410	13410	0
527	20241021	104200	15722030	13410	13410	13410	13410	0
528	20241021	104100	15722030	13410	13410	13410	13410	10
529	20241021	104000	15587930	13410	13410	13410	13410	0
530	20241021	103900	15587930	13410	13410	13410	13410	0
531	20241021	103800	15587930	13410	13410	13410	13410	0
532	20241021	103700	15587930	13410	13410	13410	13410	0
533	20241021	103600	15587930	13410	13410	13410	13410	0
534	20241021	103500	15587930	13410	13410	13410	13410	0
535	20241021	103400	15587930	13410	13410	13410	13410	0
536	20241021	103300	15587930	13410	13410	13410	13410	0
537	20241021	103200	15587930	13410	13410	13410	13410	0
538	20241021	103100	15587930	13410	13410	13410	13410	0
539	20241021	103000	15587930	13410	13410	13410	13410	0
540	20241021	102900	15587930	13410	13410	13410	13410	0
541	20241021	102800	15587930	13410	13410	13410	13410	0
542	20241021	102700	15587930	13410	13410	13410	13410	0
543	20241021	102600	15587930	13410	13410	13410	13410	0
544	20241021	102500	15587930	13410	13410	13410	13410	0
545	20241021	102400	15587930	13410	13410	13410	13410	0
546	20241021	102300	15587930	13410	13410	13410	13410	1
547	20241021	102200	15574520	13400	13400	13400	13400	0
548	20241021	102100	15574520	13400	13400	13400	13400	0
549	20241021	102000	15574520	13400	13400	13400	13400	0
550	20241021	101900	15574520	13400	13400	13400	13400	0
551	20241021	101800	15574520	13400	13400	13400	13400	0
552	20241021	101700	15574520	13400	13440	13440	13400	126
553	20241021	101600	13883980	13440	13440	13440	13440	0
554	20241021	101500	13883980	13440	13440	13440	13440	0
555	20241021	101400	13883980	13440	13440	13440	13440	1
556	20241021	101300	13870540	13430	13430	13430	13430	0
557	20241021	101200	13870540	13430	13410	13430	13410	3
558	20241021	101100	13830270	13400	13480	13480	13400	76
559	20241021	101000	12807340	13570	13570	13570	13570	0
560	20241021	100900	12807340	13570	13570	13570	13570	0
561	20241021	100800	12807340	13570	13570	13570	13570	0
562	20241021	100700	12807340	13570	13570	13570	13570	0
563	20241021	100600	12807340	13570	13570	13570	13570	0
564	20241021	100500	12807340	13570	13570	13570	13570	0
565	20241021	100400	12807340	13570	13570	13570	13570	1
566	20241021	100300	12793770	13500	13500	13500	13500	0
567	20241021	100200	12793770	13500	13500	13500	13500	0
568	20241021	100100	12793770	13500	13500	13500	13500	0
569	20241021	100000	12793770	13500	13500	13500	13500	1
570	20241021	095900	12780270	13500	13500	13500	13500	0
571	20241021	095800	12780270	13500	13500	13500	13500	62
572	20241021	095700	11943270	13580	13580	13580	13580	0
573	20241021	095600	11943270	13580	13580	13580	13580	0
574	20241021	095500	11943270	13580	13580	13580	13580	0
575	20241021	095400	11943270	13580	13580	13580	13580	0
576	20241021	095300	11943270	13580	13580	13580	13580	0
577	20241021	095200	11943270	13580	13580	13580	13580	0
578	20241021	095100	11943270	13580	13580	13580	13580	0
579	20241021	095000	11943270	13580	13580	13580	13580	0
580	20241021	094900	11943270	13580	13580	13580	13580	3
581	20241021	094800	11902530	13580	13580	13580	13580	3
582	20241021	094700	11861790	13480	13580	13580	13480	42
583	20241021	094600	11291530	13580	13580	13580	13580	10
584	20241021	094500	11155730	13580	13580	13580	13580	2
585	20241021	094400	11128570	13480	13480	13480	13480	0
586	20241021	094300	11128570	13480	13480	13480	13480	0
587	20241021	094200	11128570	13480	13480	13480	13480	0
588	20241021	094100	11128570	13480	13480	13480	13480	9
589	20241021	094000	11007250	13480	13480	13480	13480	0
590	20241021	093900	11007250	13480	13480	13480	13480	0
591	20241021	093800	11007250	13480	13480	13480	13480	0
592	20241021	093700	11007250	13480	13480	13480	13480	0
593	20241021	093600	11007250	13480	13480	13480	13480	0
594	20241021	093500	11007250	13480	13400	13480	13400	107
595	20241021	093400	9573290	13400	13400	13400	13400	0
596	20241021	093300	9573290	13400	13400	13400	13400	0
597	20241021	093200	9573290	13400	13400	13400	13400	2
598	20241021	093100	9546490	13390	13390	13390	13390	1
599	20241021	093000	9533100	13580	13580	13580	13580	4
600	20241021	092900	9478780	13580	13580	13580	13580	22
601	20241021	092800	9180020	13580	13580	13580	13580	3
602	20241021	092700	9139280	13590	13590	13590	13590	8
603	20241021	092600	9030560	13690	13690	13690	13690	0
604	20241021	092500	9030560	13690	13690	13690	13690	0
605	20241021	092400	9030560	13690	13690	13690	13690	0
606	20241021	092300	9030560	13690	13690	13690	13690	4
607	20241021	092200	8975800	13750	13510	13750	13250	306
608	20241021	092100	4892990	13510	13510	13510	13510	0
609	20241021	092000	4892990	13510	13510	13510	13510	0
610	20241021	091900	4892990	13510	13510	13510	13510	0
611	20241021	091800	4892990	13510	13510	13510	13510	0
612	20241021	091700	4892990	13510	13510	13510	13510	0
613	20241021	091600	4892990	13510	13470	13510	13470	8
614	20241021	091500	4785000	13430	13430	13430	13430	0
615	20241021	091400	4785000	13430	13430	13430	13430	1
616	20241021	091300	4771570	13430	13410	13430	13410	117
617	20241021	091200	3201870	13380	13380	13380	13380	0
618	20241021	091100	3201870	13380	13380	13380	13380	0
619	20241021	091000	3201870	13380	13380	13380	13380	0
620	20241021	090900	3201870	13380	13380	13380	13380	7
621	20241021	090800	3108210	13450	13450	13450	13450	0
622	20241021	090700	3108210	13450	13450	13450	13450	0
623	20241021	090600	3108210	13450	13450	13450	13450	0
624	20241021	090500	3108210	13450	13450	13450	13450	0
625	20241021	090400	3108210	13450	13450	13450	13450	99
626	20241021	090300	1776660	13460	13460	13460	13460	0
627	20241021	090200	1776660	13460	13460	13460	13460	0
628	20241021	090100	1776660	13460	13460	13460	13460	10
629	20241021	090000	1642060	13460	13460	13460	13450	122