KissMeData/049960/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193300	280853810	14010	14010	14010	14010	433
3	20241021	193200	280853810	14010	14010	14010	14010	0
4	20241021	193100	280853810	14010	14010	14010	14010	0
5	20241021	193000	280853810	14010	14010	14010	14010	0
6	20241021	192900	280853810	14010	14010	14010	14010	0
7	20241021	192800	280853810	14010	14010	14010	14010	0
8	20241021	192700	280853810	14010	14010	14010	14010	0
9	20241021	192600	280853810	14010	14010	14010	14010	0
10	20241021	192500	280853810	14010	14010	14010	14010	0
11	20241021	192400	280853810	14010	14010	14010	14010	0
12	20241021	192300	280853810	14010	14010	14010	14010	0
13	20241021	192200	280853810	14010	14010	14010	14010	0
14	20241021	192100	280853810	14010	14010	14010	14010	0
15	20241021	192000	280853810	14010	14010	14010	14010	0
16	20241021	191900	280853810	14010	14010	14010	14010	0
17	20241021	191800	280853810	14010	14010	14010	14010	0
18	20241021	191700	280853810	14010	14010	14010	14010	0
19	20241021	191600	280853810	14010	14010	14010	14010	0
20	20241021	191500	280853810	14010	14010	14010	14010	0
21	20241021	191400	280853810	14010	14010	14010	14010	0
22	20241021	191300	280853810	14010	14010	14010	14010	0
23	20241021	191200	280853810	14010	14010	14010	14010	0
24	20241021	191100	280853810	14010	14010	14010	14010	0
25	20241021	191000	280853810	14010	14010	14010	14010	0
26	20241021	190900	280853810	14010	14010	14010	14010	0
27	20241021	190800	280853810	14010	14010	14010	14010	0
28	20241021	190700	280853810	14010	14010	14010	14010	0
29	20241021	190600	280853810	14010	14010	14010	14010	0
30	20241021	190500	280853810	14010	14010	14010	14010	0
31	20241021	190400	280853810	14010	14010	14010	14010	0
32	20241021	190300	280853810	14010	14010	14010	14010	433
33	20241021	190200	280853810	14010	14010	14010	14010	0
34	20241021	190100	280853810	14010	14010	14010	14010	0
35	20241021	190000	280853810	14010	14010	14010	14010	0
36	20241021	185900	280853810	14010	14010	14010	14010	0
37	20241021	185800	280853810	14010	14010	14010	14010	0
38	20241021	185700	280853810	14010	14010	14010	14010	0
39	20241021	185600	280853810	14010	14010	14010	14010	0
40	20241021	185500	280853810	14010	14010	14010	14010	0
41	20241021	185400	280853810	14010	14010	14010	14010	0
42	20241021	185300	280853810	14010	14010	14010	14010	0
43	20241021	185200	280853810	14010	14010	14010	14010	0
44	20241021	185100	280853810	14010	14010	14010	14010	0
45	20241021	185000	280853810	14010	14010	14010	14010	0
46	20241021	184900	280853810	14010	14010	14010	14010	0
47	20241021	184800	280853810	14010	14010	14010	14010	0
48	20241021	184700	280853810	14010	14010	14010	14010	0
49	20241021	184600	280853810	14010	14010	14010	14010	0
50	20241021	184500	280853810	14010	14010	14010	14010	0
51	20241021	184400	280853810	14010	14010	14010	14010	0
52	20241021	184300	280853810	14010	14010	14010	14010	0
53	20241021	184200	280853810	14010	14010	14010	14010	0
54	20241021	184100	280853810	14010	14010	14010	14010	0
55	20241021	184000	280853810	14010	14010	14010	14010	0
56	20241021	183900	280853810	14010	14010	14010	14010	0
57	20241021	183800	280853810	14010	14010	14010	14010	0
58	20241021	183700	280853810	14010	14010	14010	14010	0
59	20241021	183600	280853810	14010	14010	14010	14010	0
60	20241021	183500	280853810	14010	14010	14010	14010	0
61	20241021	183400	280853810	14010	14010	14010	14010	0
62	20241021	183300	280853810	14010	14010	14010	14010	433
63	20241021	183200	280853810	14010	14010	14010	14010	0
64	20241021	183100	280853810	14010	14010	14010	14010	0
65	20241021	183000	280853810	14010	14010	14010	14010	0
66	20241021	182900	280853810	14010	14010	14010	14010	0
67	20241021	182800	280853810	14010	14010	14010	14010	0
68	20241021	182700	280853810	14010	14010	14010	14010	0
69	20241021	182600	280853810	14010	14010	14010	14010	0
70	20241021	182500	280853810	14010	14010	14010	14010	0
71	20241021	182400	280853810	14010	14010	14010	14010	0
72	20241021	182300	280853810	14010	14010	14010	14010	0
73	20241021	182200	280853810	14010	14010	14010	14010	0
74	20241021	182100	280853810	14010	14010	14010	14010	0
75	20241021	182000	280853810	14010	14010	14010	14010	0
76	20241021	181900	280853810	14010	14010	14010	14010	0
77	20241021	181800	280853810	14010	14010	14010	14010	0
78	20241021	181700	280853810	14010	14010	14010	14010	0
79	20241021	181600	280853810	14010	14010	14010	14010	0
80	20241021	181500	280853810	14010	14010	14010	14010	0
81	20241021	181400	280853810	14010	14010	14010	14010	0
82	20241021	181300	280853810	14010	14010	14010	14010	0
83	20241021	181200	280853810	14010	14010	14010	14010	0
84	20241021	181100	280853810	14010	14010	14010	14010	0
85	20241021	181000	280853810	14010	14010	14010	14010	0
86	20241021	180900	280853810	14010	14010	14010	14010	0
87	20241021	180800	280853810	14010	14010	14010	14010	0
88	20241021	180700	280853810	14010	14010	14010	14010	0
89	20241021	180600	280853810	14010	14010	14010	14010	0
90	20241021	180500	280853810	14010	14010	14010	14010	0
91	20241021	180400	280853810	14010	14010	14010	14010	0
92	20241021	180300	280853810	14010	14010	14010	14010	433
93	20241021	180200	280853810	14010	14010	14010	14010	0
94	20241021	180100	280853810	14010	14010	14010	14010	0
95	20241021	180000	280853810	14010	14010	14010	14010	0
96	20241021	175900	280853810	14010	14010	14010	14010	0
97	20241021	175800	280853810	14010	14010	14010	14010	0
98	20241021	175700	280853810	14010	14010	14010	14010	0
99	20241021	175600	280853810	14010	14010	14010	14010	0
100	20241021	175500	280853810	14010	14010	14010	14010	0
101	20241021	175400	280853810	14010	14010	14010	14010	0
102	20241021	175300	280853810	14010	14010	14010	14010	0
103	20241021	175200	280853810	14010	14010	14010	14010	0
104	20241021	175100	280853810	14010	14010	14010	14010	0
105	20241021	175000	280853810	14010	14010	14010	14010	0
106	20241021	174900	280853810	14010	14010	14010	14010	0
107	20241021	174800	280853810	14010	14010	14010	14010	0
108	20241021	174700	280853810	14010	14010	14010	14010	0
109	20241021	174600	280853810	14010	14010	14010	14010	0
110	20241021	174500	280853810	14010	14010	14010	14010	0
111	20241021	174400	280853810	14010	14010	14010	14010	0
112	20241021	174300	280853810	14010	14010	14010	14010	0
113	20241021	174200	280853810	14010	14010	14010	14010	0
114	20241021	174100	280853810	14010	14010	14010	14010	0
115	20241021	174000	280853810	14010	14010	14010	14010	0
116	20241021	173900	280853810	14010	14010	14010	14010	0
117	20241021	173800	280853810	14010	14010	14010	14010	0
118	20241021	173700	280853810	14010	14010	14010	14010	0
119	20241021	173600	280853810	14010	14010	14010	14010	0
120	20241021	173500	280853810	14010	14010	14010	14010	0
121	20241021	173400	280853810	14010	14010	14010	14010	0
122	20241021	173300	280853810	14010	14010	14010	14010	433
123	20241021	173200	280853810	14010	14010	14010	14010	0
124	20241021	173100	280853810	14010	14010	14010	14010	0
125	20241021	173000	280853810	14010	14010	14010	14010	0
126	20241021	172900	280853810	14010	14010	14010	14010	0
127	20241021	172800	280853810	14010	14010	14010	14010	0
128	20241021	172700	280853810	14010	14010	14010	14010	0
129	20241021	172600	280853810	14010	14010	14010	14010	0
130	20241021	172500	280853810	14010	14010	14010	14010	0
131	20241021	172400	280853810	14010	14010	14010	14010	0
132	20241021	172300	280853810	14010	14010	14010	14010	0
133	20241021	172200	280853810	14010	14010	14010	14010	0
134	20241021	172100	280853810	14010	14010	14010	14010	0
135	20241021	172000	280853810	14010	14010	14010	14010	0
136	20241021	171900	280853810	14010	14010	14010	14010	0
137	20241021	171800	280853810	14010	14010	14010	14010	0
138	20241021	171700	280853810	14010	14010	14010	14010	0
139	20241021	171600	280853810	14010	14010	14010	14010	0
140	20241021	171500	280853810	14010	14010	14010	14010	0
141	20241021	171400	280853810	14010	14010	14010	14010	0
142	20241021	171300	280853810	14010	14010	14010	14010	0
143	20241021	171200	280853810	14010	14010	14010	14010	0
144	20241021	171100	280853810	14010	14010	14010	14010	0
145	20241021	171000	280853810	14010	14010	14010	14010	0
146	20241021	170900	280853810	14010	14010	14010	14010	0
147	20241021	170800	280853810	14010	14010	14010	14010	0
148	20241021	170700	280853810	14010	14010	14010	14010	0
149	20241021	170600	280853810	14010	14010	14010	14010	0
150	20241021	170500	280853810	14010	14010	14010	14010	0
151	20241021	170400	280853810	14010	14010	14010	14010	0
152	20241021	170300	280853810	14010	14010	14010	14010	433
153	20241021	170200	280853810	14010	14010	14010	14010	0
154	20241021	170100	280853810	14010	14010	14010	14010	0
155	20241021	170000	280853810	14010	14010	14010	14010	0
156	20241021	165900	280853810	14010	14010	14010	14010	0
157	20241021	165800	280853810	14010	14010	14010	14010	0
158	20241021	165700	280853810	14010	14010	14010	14010	0
159	20241021	165600	280853810	14010	14010	14010	14010	0
160	20241021	165500	280853810	14010	14010	14010	14010	0
161	20241021	165400	280853810	14010	14010	14010	14010	0
162	20241021	165300	280853810	14010	14010	14010	14010	0
163	20241021	165200	280853810	14010	14010	14010	14010	0
164	20241021	165100	280853810	14010	14010	14010	14010	0
165	20241021	165000	280853810	14010	14010	14010	14010	0
166	20241021	164900	280853810	14010	14010	14010	14010	0
167	20241021	164800	280853810	14010	14010	14010	14010	0
168	20241021	164700	280853810	14010	14010	14010	14010	0
169	20241021	164600	280853810	14010	14010	14010	14010	0
170	20241021	164500	280853810	14010	14010	14010	14010	0
171	20241021	164400	280853810	14010	14010	14010	14010	0
172	20241021	164300	280853810	14010	14010	14010	14010	0
173	20241021	164200	280853810	14010	14010	14010	14010	0
174	20241021	164100	280853810	14010	14010	14010	14010	0
175	20241021	164000	280853810	14010	14010	14010	14010	0
176	20241021	163900	280853810	14010	14010	14010	14010	0
177	20241021	163800	280853810	14010	14010	14010	14010	0
178	20241021	163700	280853810	14010	14010	14010	14010	0
179	20241021	163600	280853810	14010	14010	14010	14010	0
180	20241021	163500	280853810	14010	14010	14010	14010	0
181	20241021	163400	280853810	14010	14010	14010	14010	0
182	20241021	163300	280853810	14010	14010	14010	14010	433
183	20241021	163200	280853810	14010	14010	14010	14010	0
184	20241021	163100	280853810	14010	14010	14010	14010	0
185	20241021	163000	280853810	14010	14010	14010	14010	0
186	20241021	162900	280853810	14010	14010	14010	14010	0
187	20241021	162800	280853810	14010	14010	14010	14010	0
188	20241021	162700	280853810	14010	14010	14010	14010	0
189	20241021	162600	280853810	14010	14010	14010	14010	0
190	20241021	162500	280853810	14010	14010	14010	14010	0
191	20241021	162400	280853810	14010	14010	14010	14010	0
192	20241021	162300	280853810	14010	14010	14010	14010	0
193	20241021	162200	280853810	14010	14010	14010	14010	0
194	20241021	162100	280853810	14010	14010	14010	14010	0
195	20241021	162000	280853810	14010	14010	14010	14010	0
196	20241021	161900	280853810	14010	14010	14010	14010	0
197	20241021	161800	280853810	14010	14010	14010	14010	0
198	20241021	161700	280853810	14010	14010	14010	14010	0
199	20241021	161600	280853810	14010	14010	14010	14010	0
200	20241021	161500	280853810	14010	14010	14010	14010	0
201	20241021	161400	280853810	14010	14010	14010	14010	0
202	20241021	161300	280853810	14010	14010	14010	14010	0
203	20241021	161200	280853810	14010	14010	14010	14010	0
204	20241021	161100	280853810	14010	14010	14010	14010	0
205	20241021	161000	280853810	14010	14010	14010	14010	0
206	20241021	160900	280853810	14010	14010	14010	14010	0
207	20241021	160800	280853810	14010	14010	14010	14010	0
208	20241021	160700	280853810	14010	14010	14010	14010	0
209	20241021	160600	280853810	14010	14010	14010	14010	0
210	20241021	160500	280853810	14010	14010	14010	14010	0
211	20241021	160400	280853810	14010	14010	14010	14010	0
212	20241021	160300	280853810	14010	14010	14010	14010	433
213	20241021	160200	280853810	14010	14010	14010	14010	0
214	20241021	160100	280853810	14010	14010	14010	14010	0
215	20241021	160000	280853810	14010	14010	14010	14010	0
216	20241021	155900	280853810	14010	14010	14010	14010	0
217	20241021	155800	280853810	14010	14010	14010	14010	0
218	20241021	155700	280853810	14010	14010	14010	14010	0
219	20241021	155600	280853810	14010	14010	14010	14010	0
220	20241021	155500	280853810	14010	14010	14010	14010	0
221	20241021	155400	280853810	14010	14010	14010	14010	0
222	20241021	155300	280853810	14010	14010	14010	14010	0
223	20241021	155200	280853810	14010	14010	14010	14010	0
224	20241021	155100	280853810	14010	14010	14010	14010	0
225	20241021	155000	280853810	14010	14010	14010	14010	0
226	20241021	154900	280853810	14010	14010	14010	14010	0
227	20241021	154800	280853810	14010	14010	14010	14010	0
228	20241021	154700	280853810	14010	14010	14010	14010	0
229	20241021	154600	280853810	14010	14010	14010	14010	0
230	20241021	154500	280853810	14010	14010	14010	14010	0
231	20241021	154400	280853810	14010	14010	14010	14010	0
232	20241021	154300	280853810	14010	14010	14010	14010	0
233	20241021	154200	280853810	14010	14010	14010	14010	0
234	20241021	154100	280853810	14010	14010	14010	14010	0
235	20241021	154000	280853810	14010	14010	14010	14010	0
236	20241021	153900	280853810	14010	14010	14010	14010	0
237	20241021	153800	280853810	14010	14010	14010	14010	0
238	20241021	153700	280853810	14010	14010	14010	14010	0
239	20241021	153600	280853810	14010	14010	14010	14010	0
240	20241021	153500	280853810	14010	14010	14010	14010	0
241	20241021	153400	280853810	14010	14010	14010	14010	0
242	20241021	153300	280853810	14010	14010	14010	14010	433
243	20241021	153200	280853810	14010	14010	14010	14010	0
244	20241021	153100	280853810	14010	14010	14010	14010	0
245	20241021	153000	280853810	14010	14010	14010	14010	433
246	20241021	152900	274787480	13970	13970	13970	13970	0
247	20241021	152800	274787480	13970	13970	13970	13970	0
248	20241021	152700	274787480	13970	13970	13970	13970	0
249	20241021	152600	274787480	13970	13970	13970	13970	0
250	20241021	152500	274787480	13970	13970	13970	13970	0
251	20241021	152400	274787480	13970	13970	13970	13970	0
252	20241021	152300	274787480	13970	13970	13970	13970	0
253	20241021	152200	274787480	13970	13970	13970	13970	0
254	20241021	152100	274787480	13970	13970	13970	13970	0
255	20241021	152000	274787480	13970	13970	13970	13970	0
256	20241021	151900	274787480	13970	14000	14000	13970	8
257	20241021	151800	274675540	14000	14000	14000	14000	0
258	20241021	151700	274675540	14000	14000	14000	14000	0
259	20241021	151600	274675540	14000	13980	14000	13980	55
260	20241021	151500	273905560	13980	13980	13980	13980	10
261	20241021	151400	273765760	13980	13980	13980	13980	0
262	20241021	151300	273765760	13980	13980	13980	13980	0
263	20241021	151200	273765760	13980	13980	13980	13980	0
264	20241021	151100	273765760	13980	13980	13980	13980	0
265	20241021	151000	273765760	13980	13980	13980	13980	2
266	20241021	150900	273737800	13980	13980	13980	13980	0
267	20241021	150800	273737800	13980	13980	13980	13980	0
268	20241021	150700	273737800	13980	13980	13980	13980	0
269	20241021	150600	273737800	13980	13980	13980	13980	0
270	20241021	150500	273737800	13980	13980	13980	13980	0
271	20241021	150400	273737800	13980	13980	13980	13980	0
272	20241021	150300	273737800	13980	13980	13980	13980	0
273	20241021	150200	273737800	13980	13980	13980	13980	3
274	20241021	150100	273695860	13980	13970	13980	13970	339
275	20241021	150000	268960020	13940	13960	13960	13940	11
276	20241021	145900	268806560	13970	13970	13970	13970	362
277	20241021	145800	263749420	13980	13980	13980	13980	0
278	20241021	145700	263749420	13980	13980	13980	13980	1
279	20241021	145600	263735440	13980	13980	13980	13980	100
280	20241021	145500	262337440	13980	13980	13980	13980	0
281	20241021	145400	262337440	13980	13980	13980	13980	535
282	20241021	145300	254858140	14000	14000	14000	14000	0
283	20241021	145200	254858140	14000	14000	14000	14000	0
284	20241021	145100	254858140	14000	14000	14000	14000	0
285	20241021	145000	254858140	14000	14000	14000	14000	0
286	20241021	144900	254858140	14000	14000	14000	14000	0
287	20241021	144800	254858140	14000	14000	14000	14000	0
288	20241021	144700	254858140	14000	14000	14000	14000	274
289	20241021	144600	251022140	14010	14010	14010	14010	0
290	20241021	144500	251022140	14010	14010	14010	14010	0
291	20241021	144400	251022140	14010	14010	14010	14010	0
292	20241021	144300	251022140	14010	14010	14010	14010	0
293	20241021	144200	251022140	14010	14010	14010	14010	0
294	20241021	144100	251022140	14010	14010	14010	14010	1
295	20241021	144000	251008130	14000	14000	14000	14000	0
296	20241021	143900	251008130	14000	14000	14000	14000	0
297	20241021	143800	251008130	14000	14000	14000	14000	0
298	20241021	143700	251008130	14000	14000	14000	14000	0
299	20241021	143600	251008130	14000	14000	14000	14000	0
300	20241021	143500	251008130	14000	14000	14000	14000	40
301	20241021	143400	250448130	14010	14010	14010	14010	0
302	20241021	143300	250448130	14010	14010	14010	14010	0
303	20241021	143200	250448130	14010	14010	14010	14010	0
304	20241021	143100	250448130	14010	14010	14010	14010	0
305	20241021	143000	250448130	14010	14010	14010	14010	0
306	20241021	142900	250448130	14010	14010	14010	14010	479
307	20241021	142800	243737340	14010	14010	14010	14010	0
308	20241021	142700	243737340	14010	14010	14010	14010	0
309	20241021	142600	243737340	14010	14040	14040	14010	316
310	20241021	142500	239308360	14060	14060	14060	14060	0
311	20241021	142400	239308360	14060	14060	14060	14060	0
312	20241021	142300	239308360	14060	14060	14060	14060	0
313	20241021	142200	239308360	14060	14060	14060	14060	0
314	20241021	142100	239308360	14060	14060	14060	14060	0
315	20241021	142000	239308360	14060	14060	14060	14060	0
316	20241021	141900	239308360	14060	14060	14060	14060	1
317	20241021	141800	239294300	14040	14040	14040	14040	70
318	20241021	141700	238311500	14040	14030	14040	14030	61
319	20241021	141600	237455660	14040	14040	14040	14040	200
320	20241021	141500	234647660	14040	14040	14040	14040	0
321	20241021	141400	234647660	14040	14040	14040	14040	0
322	20241021	141300	234647660	14040	14040	14040	14040	0
323	20241021	141200	234647660	14040	14040	14040	14040	0
324	20241021	141100	234647660	14040	14040	14040	14040	0
325	20241021	141000	234647660	14040	14040	14040	14040	0
326	20241021	140900	234647660	14040	14040	14040	14040	0
327	20241021	140800	234647660	14040	14040	14040	14040	0
328	20241021	140700	234647660	14040	14040	14040	14040	0
329	20241021	140600	234647660	14040	14040	14040	14040	0
330	20241021	140500	234647660	14040	14040	14040	14040	0
331	20241021	140400	234647660	14040	14040	14040	14040	0
332	20241021	140300	234647660	14040	14040	14040	14040	0
333	20241021	140200	234647660	14040	14040	14040	14040	0
334	20241021	140100	234647660	14040	14040	14040	14040	0
335	20241021	140000	234647660	14040	14040	14040	14040	0
336	20241021	135900	234647660	14040	14040	14040	14040	0
337	20241021	135800	234647660	14040	14040	14040	14040	0
338	20241021	135700	234647660	14040	14040	14040	14040	0
339	20241021	135600	234647660	14040	14040	14040	14040	0
340	20241021	135500	234647660	14040	14040	14040	14040	0
341	20241021	135400	234647660	14040	14040	14040	14040	0
342	20241021	135300	234647660	14040	14040	14040	14040	0
343	20241021	135200	234647660	14040	14040	14040	14040	46
344	20241021	135100	234001820	14040	14040	14040	14040	0
345	20241021	135000	234001820	14040	14040	14040	14040	0
346	20241021	134900	234001820	14040	14040	14040	14040	0
347	20241021	134800	234001820	14040	14030	14040	14020	31
348	20241021	134700	233567160	14040	14040	14040	14040	0
349	20241021	134600	233567160	14040	14040	14040	14040	0
350	20241021	134500	233567160	14040	14040	14040	14040	0
351	20241021	134400	233567160	14040	14040	14040	14040	0
352	20241021	134300	233567160	14040	14040	14040	14040	0
353	20241021	134200	233567160	14040	14040	14040	14040	0
354	20241021	134100	233567160	14040	14040	14040	14040	0
355	20241021	134000	233567160	14040	14040	14040	14040	0
356	20241021	133900	233567160	14040	14040	14040	14040	0
357	20241021	133800	233567160	14040	14040	14040	14040	0
358	20241021	133700	233567160	14040	14040	14040	14040	0
359	20241021	133600	233567160	14040	14040	14040	14040	0
360	20241021	133500	233567160	14040	14020	14040	14020	180
361	20241021	133400	231043540	14020	14020	14020	14020	230
362	20241021	133300	227818940	14020	14020	14020	14020	0
363	20241021	133200	227818940	14020	14020	14020	14020	0
364	20241021	133100	227818940	14020	14020	14020	14020	0
365	20241021	133000	227818940	14020	14020	14020	14020	70
366	20241021	132900	226837540	14040	14040	14040	14040	137
367	20241021	132800	224914060	14040	14040	14040	14040	0
368	20241021	132700	224914060	14040	14040	14040	14040	0
369	20241021	132600	224914060	14040	14040	14040	14040	15
370	20241021	132500	224703460	14040	14060	14060	14040	953
371	20241021	132400	211312820	14090	14090	14090	14090	160
372	20241021	132300	209058420	14090	14090	14090	14090	0
373	20241021	132200	209058420	14090	14090	14090	14090	20
374	20241021	132100	208776620	14100	14100	14100	14100	84
375	20241021	132000	207592220	14140	14140	14140	14140	0
376	20241021	131900	207592220	14140	14140	14140	14140	5
377	20241021	131800	207521520	14140	14140	14140	14140	0
378	20241021	131700	207521520	14140	14140	14140	14140	1
379	20241021	131600	207507380	14140	14140	14140	14140	37
380	20241021	131500	206984200	14080	14080	14080	14080	2
381	20241021	131400	206956040	14090	14150	14150	14090	312
382	20241021	131300	202559600	14150	14140	14160	14140	16
383	20241021	131200	202333220	14140	14090	14140	14090	709
384	20241021	131100	192337000	14090	14090	14090	14090	0
385	20241021	131000	192337000	14090	14090	14090	14090	10
386	20241021	130900	192196100	14090	14050	14090	14050	1612
387	20241021	130800	169512810	14030	14030	14030	14030	71
388	20241021	130700	168516680	14050	14050	14050	14050	10
389	20241021	130600	168376180	14050	14050	14050	14050	0
390	20241021	130500	168376180	14050	14050	14050	14050	0
391	20241021	130400	168376180	14050	14050	14050	14050	1
392	20241021	130300	168362130	13990	14050	14050	13990	11
393	20241021	130200	168207760	14050	14020	14050	13990	883
394	20241021	130100	155827940	14020	14000	14020	14000	1231
395	20241021	130000	138593870	14000	14000	14000	14000	0
396	20241021	125900	138593870	14000	14000	14000	14000	100
397	20241021	125800	137193870	14000	14000	14000	14000	67
398	20241021	125700	136255870	14000	13990	14000	13990	523
399	20241021	125600	128938700	13980	13980	13980	13980	60
400	20241021	125500	128099900	13970	13970	13970	13970	3
401	20241021	125400	128057990	13980	13980	13980	13980	14
402	20241021	125300	127862270	13980	13980	13980	13980	0
403	20241021	125200	127862270	13980	13980	13980	13980	0
404	20241021	125100	127862270	13980	13980	13980	13980	0
405	20241021	125000	127862270	13980	13980	13980	13980	0
406	20241021	124900	127862270	13980	13980	13980	13980	0
407	20241021	124800	127862270	13980	13980	13980	13980	19
408	20241021	124700	127596650	13980	13980	13980	13980	18
409	20241021	124600	127345010	13980	13980	13980	13980	0
410	20241021	124500	127345010	13980	13980	13980	13980	1
411	20241021	124400	127331030	13980	13980	13980	13980	0
412	20241021	124300	127331030	13980	13980	13980	13980	0
413	20241021	124200	127331030	13980	13980	13980	13980	50
414	20241021	124100	126632030	13980	13950	13980	13950	51
415	20241021	124000	125920550	13980	13980	13980	13980	0
416	20241021	123900	125920550	13980	13980	13980	13980	0
417	20241021	123800	125920550	13980	13940	13980	13930	221
418	20241021	123700	122841700	13940	13940	13940	13940	0
419	20241021	123600	122841700	13940	13960	13960	13940	20
420	20241021	123500	122562650	13990	13990	13990	13990	0
421	20241021	123400	122562650	13990	13990	13990	13990	0
422	20241021	123300	122562650	13990	13990	13990	13990	0
423	20241021	123200	122562650	13990	13990	13990	13990	0
424	20241021	123100	122562650	13990	13960	13990	13960	11
425	20241021	123000	122409060	13960	13960	13960	13960	57
426	20241021	122900	121613340	13960	13970	13970	13960	12
427	20241021	122800	121445810	13940	13940	13940	13940	0
428	20241021	122700	121445810	13940	13940	13940	13940	0
429	20241021	122600	121445810	13940	13940	13940	13940	0
430	20241021	122500	121445810	13940	13940	13940	13940	0
431	20241021	122400	121445810	13940	13940	13940	13940	50
432	20241021	122300	120748810	13990	13990	13990	13950	116
433	20241021	122200	119128570	13990	13990	13990	13990	8
434	20241021	122100	119016650	13950	13960	13960	13950	70
435	20241021	122000	118040080	13990	13990	13990	13990	0
436	20241021	121900	118040080	13990	13990	13990	13990	0
437	20241021	121800	118040080	13990	13990	13990	13990	0
438	20241021	121700	118040080	13990	13990	13990	13990	0
439	20241021	121600	118040080	13990	13990	13990	13990	0
440	20241021	121500	118040080	13990	13990	13990	13990	0
441	20241021	121400	118040080	13990	13990	13990	13990	0
442	20241021	121300	118040080	13990	13990	13990	13990	1
443	20241021	121200	118026090	13960	13960	13960	13960	0
444	20241021	121100	118026090	13960	13960	13960	13960	0
445	20241021	121000	118026090	13960	13960	13960	13960	0
446	20241021	120900	118026090	13960	13960	13960	13960	30
447	20241021	120800	117607290	13990	13990	13990	13990	0
448	20241021	120700	117607290	13990	13990	13990	13990	0
449	20241021	120600	117607290	13990	13990	13990	13990	0
450	20241021	120500	117607290	13990	13990	13990	13990	6
451	20241021	120400	117523350	13990	13990	13990	13990	0
452	20241021	120300	117523350	13990	13990	13990	13990	0
453	20241021	120200	117523350	13990	13990	13990	13990	0
454	20241021	120100	117523350	13990	13990	13990	13990	0
455	20241021	120000	117523350	13990	13990	13990	13990	68
456	20241021	115900	116572030	13980	13980	13980	13980	50
457	20241021	115800	115873030	13990	13970	13990	13970	35
458	20241021	115700	115384010	13970	13970	13970	13970	100
459	20241021	115600	113987010	13960	13960	13960	13960	0
460	20241021	115500	113987010	13960	13960	13960	13960	26
461	20241021	115400	113624050	13970	13970	13970	13970	0
462	20241021	115300	113624050	13970	13960	13970	13960	126
463	20241021	115200	111863850	13910	13970	13970	13910	297
464	20241021	115100	107718940	13970	13970	13970	13970	202
465	20241021	115000	104897000	13960	13960	13960	13960	0
466	20241021	114900	104897000	13960	13960	13960	13960	201
467	20241021	114800	102091040	13960	13960	13960	13960	0
468	20241021	114700	102091040	13960	13960	13960	13960	10
469	20241021	114600	101951440	13960	13960	13960	13960	0
470	20241021	114500	101951440	13960	13960	13960	13960	3
471	20241021	114400	101909560	13960	13960	13960	13960	0
472	20241021	114300	101909560	13960	13960	13960	13960	0
473	20241021	114200	101909560	13960	13960	13960	13960	0
474	20241021	114100	101909560	13960	13960	13960	13960	1
475	20241021	114000	101895600	13920	13920	13920	13920	0
476	20241021	113900	101895600	13920	13920	13920	13920	3
477	20241021	113800	101853840	13940	13940	13940	13940	0
478	20241021	113700	101853840	13940	13940	13940	13940	0
479	20241021	113600	101853840	13940	13940	13940	13940	0
480	20241021	113500	101853840	13940	13940	13940	13940	0
481	20241021	113400	101853840	13940	13940	13940	13940	0
482	20241021	113300	101853840	13940	13940	13940	13940	26
483	20241021	113200	101491400	13940	13940	13940	13940	0
484	20241021	113100	101491400	13940	13940	13940	13940	0
485	20241021	113000	101491400	13940	13940	13940	13940	0
486	20241021	112900	101491400	13940	13940	13940	13940	0
487	20241021	112800	101491400	13940	13940	13940	13940	0
488	20241021	112700	101491400	13940	13940	13940	13940	28
489	20241021	112600	101101080	13960	13960	13960	13960	0
490	20241021	112500	101101080	13960	13960	13960	13960	0
491	20241021	112400	101101080	13960	13960	13960	13960	0
492	20241021	112300	101101080	13960	13960	13960	13960	0
493	20241021	112200	101101080	13960	13960	13960	13960	0
494	20241021	112100	101101080	13960	13960	13960	13960	0
495	20241021	112000	101101080	13960	13960	13960	13960	0
496	20241021	111900	101101080	13960	13960	13960	13960	0
497	20241021	111800	101101080	13960	13960	13960	13960	0
498	20241021	111700	101101080	13960	13910	13960	13910	6
499	20241021	111600	101017470	13910	13930	13930	13910	155
500	20241021	111500	98860170	13930	13930	13930	13930	0
501	20241021	111400	98860170	13930	13930	13930	13930	0
502	20241021	111300	98860170	13930	13930	13930	13930	0
503	20241021	111200	98860170	13930	13930	13930	13930	0
504	20241021	111100	98860170	13930	13930	13930	13930	0
505	20241021	111000	98860170	13930	13940	13940	13930	40
506	20241021	110900	98302820	13950	13950	13950	13950	0
507	20241021	110800	98302820	13950	13950	13950	13950	0
508	20241021	110700	98302820	13950	13950	13950	13950	4
509	20241021	110600	98247020	13950	13950	13950	13950	0
510	20241021	110500	98247020	13950	13950	13950	13950	0
511	20241021	110400	98247020	13950	13950	13950	13950	10
512	20241021	110300	98107520	13950	13950	13950	13950	0
513	20241021	110200	98107520	13950	13950	13950	13950	0
514	20241021	110100	98107520	13950	13950	13950	13950	0
515	20241021	110000	98107520	13950	13950	13950	13950	51
516	20241021	105900	97396070	13950	13950	13950	13950	0
517	20241021	105800	97396070	13950	13950	13950	13950	0
518	20241021	105700	97396070	13950	13950	13950	13950	0
519	20241021	105600	97396070	13950	13950	13950	13950	50
520	20241021	105500	96698570	13950	13950	13950	13950	0
521	20241021	105400	96698570	13950	13950	13950	13950	30
522	20241021	105300	96280070	13950	13950	13950	13950	0
523	20241021	105200	96280070	13950	13950	13950	13950	0
524	20241021	105100	96280070	13950	13950	13950	13950	100
525	20241021	105000	94885070	13950	13950	13950	13950	60
526	20241021	104900	94048070	13950	13950	13950	13950	0
527	20241021	104800	94048070	13950	13950	13950	13950	1
528	20241021	104700	94034120	13950	13960	13960	13950	24
529	20241021	104600	93699300	13970	13980	13980	13970	22
530	20241021	104500	93391950	13990	13990	13990	13990	130
531	20241021	104400	91573250	13990	13990	13990	13990	0
532	20241021	104300	91573250	13990	13990	13990	13990	5
533	20241021	104200	91503300	13990	13990	13990	13990	15
534	20241021	104100	91293450	13990	13990	13990	13990	41
535	20241021	104000	90719860	13990	13980	13990	13980	47
536	20241021	103900	90062460	13980	13980	13980	13980	70
537	20241021	103800	89083860	13980	13980	13980	13980	0
538	20241021	103700	89083860	13980	13980	13980	13980	10
539	20241021	103600	88944060	13980	13960	13980	13960	383
540	20241021	103500	83596360	13950	13950	13960	13950	606
541	20241021	103400	75137910	13950	13950	13950	13950	48
542	20241021	103300	74468310	13960	13960	13960	13960	2
543	20241021	103200	74440390	13960	13960	13960	13960	5
544	20241021	103100	74370590	13970	13970	13970	13970	0
545	20241021	103000	74370590	13970	13970	13970	13970	0
546	20241021	102900	74370590	13970	13970	13970	13970	3
547	20241021	102800	74328680	13970	13960	13970	13960	10
548	20241021	102700	74189030	13950	13950	13950	13950	1
549	20241021	102600	74175080	13940	13940	13940	13940	0
550	20241021	102500	74175080	13940	13940	13940	13940	0
551	20241021	102400	74175080	13940	13940	13940	13940	0
552	20241021	102300	74175080	13940	13940	13940	13940	0
553	20241021	102200	74175080	13940	13940	13940	13940	0
554	20241021	102100	74175080	13940	13940	13940	13940	10
555	20241021	102000	74035680	13940	13940	13940	13940	0
556	20241021	101900	74035680	13940	13940	13940	13940	0
557	20241021	101800	74035680	13940	13940	13940	13940	0
558	20241021	101700	74035680	13940	13940	13940	13940	0
559	20241021	101600	74035680	13940	13940	13940	13940	0
560	20241021	101500	74035680	13940	13940	13940	13940	0
561	20241021	101400	74035680	13940	13940	13940	13940	0
562	20241021	101300	74035680	13940	13940	13940	13940	0
563	20241021	101200	74035680	13940	13940	13940	13940	0
564	20241021	101100	74035680	13940	13940	13940	13940	20
565	20241021	101000	73756880	13950	13950	13950	13950	0
566	20241021	100900	73756880	13950	13940	13950	13940	8
567	20241021	100800	73645320	13950	13950	13950	13950	1
568	20241021	100700	73631370	13980	13980	13980	13980	0
569	20241021	100600	73631370	13980	13980	13980	13980	5
570	20241021	100500	73561470	13980	13980	13980	13970	27
571	20241021	100400	73184020	13980	13980	13980	13980	30
572	20241021	100300	72764620	13990	13990	13990	13990	0
573	20241021	100200	72764620	13990	13990	13990	13990	0
574	20241021	100100	72764620	13990	13990	13990	13990	0
575	20241021	100000	72764620	13990	13920	13990	13920	17
576	20241021	095900	72527460	13950	13950	13950	13950	223
577	20241021	095800	69416610	13950	13950	13950	13950	0
578	20241021	095700	69416610	13950	13950	13950	13950	0
579	20241021	095600	69416610	13950	13930	13950	13930	11
580	20241021	095500	69263360	13920	13920	13920	13920	0
581	20241021	095400	69263360	13920	13920	13920	13920	20
582	20241021	095300	68984960	13920	13920	13920	13920	40
583	20241021	095200	68428160	13920	13930	13930	13920	253
584	20241021	095100	64904420	13930	13940	13940	13930	386
585	20241021	095000	59525940	13990	13990	13990	13990	16
586	20241021	094900	59302100	13990	13990	13990	13990	0
587	20241021	094800	59302100	13990	13990	13990	13990	0
588	20241021	094700	59302100	13990	13990	13990	13990	0
589	20241021	094600	59302100	13990	13990	13990	13990	32
590	20241021	094500	58854420	13990	13990	13990	13990	0
591	20241021	094400	58854420	13990	13990	13990	13990	0
592	20241021	094300	58854420	13990	13990	13990	13990	0
593	20241021	094200	58854420	13990	13990	13990	13990	0
594	20241021	094100	58854420	13990	13990	13990	13990	25
595	20241021	094000	58504670	13990	13980	13990	13940	181
596	20241021	093900	55974560	13980	13980	13980	13980	0
597	20241021	093800	55974560	13980	13940	13980	13940	172
598	20241021	093700	53575330	13930	13930	13930	13930	80
599	20241021	093600	52460930	13930	13930	13930	13930	0
600	20241021	093500	52460930	13930	13930	13930	13930	50
601	20241021	093400	51764430	13920	13930	13930	13920	14
602	20241021	093300	51569540	13920	13920	13920	13920	8
603	20241021	093200	51458180	13920	13920	13920	13920	87
604	20241021	093100	50247140	13920	13920	13920	13920	0
605	20241021	093000	50247140	13920	13950	13950	13920	224
606	20241021	092900	47126960	13980	13980	13980	13980	2
607	20241021	092800	47099000	13980	13980	13980	13980	1
608	20241021	092700	47085020	13980	13980	13980	13980	125
609	20241021	092600	45337520	13970	13970	13970	13970	144
610	20241021	092500	43325840	13950	13920	13950	13920	502
611	20241021	092400	36329040	13930	13930	13930	13930	0
612	20241021	092300	36329040	13930	13930	13930	13930	0
613	20241021	092200	36329040	13930	13930	13930	13930	0
614	20241021	092100	36329040	13930	13930	13930	13930	114
615	20241021	092000	34741020	13930	13900	13930	13900	795
616	20241021	091900	23670880	13900	13900	13900	13900	10
617	20241021	091800	23531880	13900	13900	13900	13900	148
618	20241021	091700	21474680	13900	13900	13900	13900	0
619	20241021	091600	21474680	13900	13860	13900	13860	2
620	20241021	091500	21446920	13870	13870	13870	13870	102
621	20241021	091400	20032180	13900	13880	13900	13870	202
622	20241021	091300	17229900	13880	13880	13880	13880	0
623	20241021	091200	17229900	13880	13880	13880	13880	0
624	20241021	091100	17229900	13880	13880	13880	13880	11
625	20241021	091000	17077220	13880	13880	13880	13880	1
626	20241021	090900	17063340	13880	13890	13890	13870	112
627	20241021	090800	15509760	13920	13910	13920	13910	100
628	20241021	090700	14118150	13890	13910	13910	13890	133
629	20241021	090600	12269850	13930	13920	13940	13920	102
630	20241021	090500	10848990	13870	13870	13870	13870	0
631	20241021	090400	10848990	13870	13870	13870	13870	0
632	20241021	090300	10848990	13870	13870	13870	13870	0
633	20241021	090200	10848990	13870	13870	13870	13870	0
634	20241021	090100	10848990	13870	13870	13870	13870	0
635	20241021	090000	10848990	13870	13900	13960	13810	781