KissMeData/110990/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201500	1611442500	13790	13790	13790	13790	1156
3	20241021	201400	1611442500	13790	13790	13790	13790	0
4	20241021	201300	1611442500	13790	13790	13790	13790	0
5	20241021	201200	1611442500	13790	13790	13790	13790	0
6	20241021	201100	1611442500	13790	13790	13790	13790	0
7	20241021	201000	1611442500	13790	13790	13790	13790	0
8	20241021	200900	1611442500	13790	13790	13790	13790	0
9	20241021	200800	1611442500	13790	13790	13790	13790	0
10	20241021	200700	1611442500	13790	13790	13790	13790	0
11	20241021	200600	1611442500	13790	13790	13790	13790	0
12	20241021	200500	1611442500	13790	13790	13790	13790	0
13	20241021	200400	1611442500	13790	13790	13790	13790	0
14	20241021	200300	1611442500	13790	13790	13790	13790	0
15	20241021	200200	1611442500	13790	13790	13790	13790	0
16	20241021	200100	1611442500	13790	13790	13790	13790	0
17	20241021	200000	1611442500	13790	13790	13790	13790	0
18	20241021	195900	1611442500	13790	13790	13790	13790	0
19	20241021	195800	1611442500	13790	13790	13790	13790	0
20	20241021	195700	1611442500	13790	13790	13790	13790	0
21	20241021	195600	1611442500	13790	13790	13790	13790	0
22	20241021	195500	1611442500	13790	13790	13790	13790	0
23	20241021	195400	1611442500	13790	13790	13790	13790	0
24	20241021	195300	1611442500	13790	13790	13790	13790	0
25	20241021	195200	1611442500	13790	13790	13790	13790	0
26	20241021	195100	1611442500	13790	13790	13790	13790	0
27	20241021	195000	1611442500	13790	13790	13790	13790	0
28	20241021	194900	1611442500	13790	13790	13790	13790	0
29	20241021	194800	1611442500	13790	13790	13790	13790	0
30	20241021	194700	1611442500	13790	13790	13790	13790	0
31	20241021	194600	1611442500	13790	13790	13790	13790	0
32	20241021	194500	1611442500	13790	13790	13790	13790	1156
33	20241021	194400	1611442500	13790	13790	13790	13790	0
34	20241021	194300	1611442500	13790	13790	13790	13790	0
35	20241021	194200	1611442500	13790	13790	13790	13790	0
36	20241021	194100	1611442500	13790	13790	13790	13790	0
37	20241021	194000	1611442500	13790	13790	13790	13790	0
38	20241021	193900	1611442500	13790	13790	13790	13790	0
39	20241021	193800	1611442500	13790	13790	13790	13790	0
40	20241021	193700	1611442500	13790	13790	13790	13790	0
41	20241021	193600	1611442500	13790	13790	13790	13790	0
42	20241021	193500	1611442500	13790	13790	13790	13790	0
43	20241021	193400	1611442500	13790	13790	13790	13790	0
44	20241021	193300	1611442500	13790	13790	13790	13790	0
45	20241021	193200	1611442500	13790	13790	13790	13790	0
46	20241021	193100	1611442500	13790	13790	13790	13790	0
47	20241021	193000	1611442500	13790	13790	13790	13790	0
48	20241021	192900	1611442500	13790	13790	13790	13790	0
49	20241021	192800	1611442500	13790	13790	13790	13790	0
50	20241021	192700	1611442500	13790	13790	13790	13790	0
51	20241021	192600	1611442500	13790	13790	13790	13790	0
52	20241021	192500	1611442500	13790	13790	13790	13790	0
53	20241021	192400	1611442500	13790	13790	13790	13790	0
54	20241021	192300	1611442500	13790	13790	13790	13790	0
55	20241021	192200	1611442500	13790	13790	13790	13790	0
56	20241021	192100	1611442500	13790	13790	13790	13790	0
57	20241021	192000	1611442500	13790	13790	13790	13790	0
58	20241021	191900	1611442500	13790	13790	13790	13790	0
59	20241021	191800	1611442500	13790	13790	13790	13790	0
60	20241021	191700	1611442500	13790	13790	13790	13790	0
61	20241021	191600	1611442500	13790	13790	13790	13790	0
62	20241021	191500	1611442500	13790	13790	13790	13790	1156
63	20241021	191400	1611442500	13790	13790	13790	13790	0
64	20241021	191300	1611442500	13790	13790	13790	13790	0
65	20241021	191200	1611442500	13790	13790	13790	13790	0
66	20241021	191100	1611442500	13790	13790	13790	13790	0
67	20241021	191000	1611442500	13790	13790	13790	13790	0
68	20241021	190900	1611442500	13790	13790	13790	13790	0
69	20241021	190800	1611442500	13790	13790	13790	13790	0
70	20241021	190700	1611442500	13790	13790	13790	13790	0
71	20241021	190600	1611442500	13790	13790	13790	13790	0
72	20241021	190500	1611442500	13790	13790	13790	13790	0
73	20241021	190400	1611442500	13790	13790	13790	13790	0
74	20241021	190300	1611442500	13790	13790	13790	13790	0
75	20241021	190200	1611442500	13790	13790	13790	13790	0
76	20241021	190100	1611442500	13790	13790	13790	13790	0
77	20241021	190000	1611442500	13790	13790	13790	13790	0
78	20241021	185900	1611442500	13790	13790	13790	13790	0
79	20241021	185800	1611442500	13790	13790	13790	13790	0
80	20241021	185700	1611442500	13790	13790	13790	13790	0
81	20241021	185600	1611442500	13790	13790	13790	13790	0
82	20241021	185500	1611442500	13790	13790	13790	13790	0
83	20241021	185400	1611442500	13790	13790	13790	13790	0
84	20241021	185300	1611442500	13790	13790	13790	13790	0
85	20241021	185200	1611442500	13790	13790	13790	13790	0
86	20241021	185100	1611442500	13790	13790	13790	13790	0
87	20241021	185000	1611442500	13790	13790	13790	13790	0
88	20241021	184900	1611442500	13790	13790	13790	13790	0
89	20241021	184800	1611442500	13790	13790	13790	13790	0
90	20241021	184700	1611442500	13790	13790	13790	13790	0
91	20241021	184600	1611442500	13790	13790	13790	13790	0
92	20241021	184500	1611442500	13790	13790	13790	13790	1156
93	20241021	184400	1611442500	13790	13790	13790	13790	0
94	20241021	184300	1611442500	13790	13790	13790	13790	0
95	20241021	184200	1611442500	13790	13790	13790	13790	0
96	20241021	184100	1611442500	13790	13790	13790	13790	0
97	20241021	184000	1611442500	13790	13790	13790	13790	0
98	20241021	183900	1611442500	13790	13790	13790	13790	0
99	20241021	183800	1611442500	13790	13790	13790	13790	0
100	20241021	183700	1611442500	13790	13790	13790	13790	0
101	20241021	183600	1611442500	13790	13790	13790	13790	0
102	20241021	183500	1611442500	13790	13790	13790	13790	0
103	20241021	183400	1611442500	13790	13790	13790	13790	0
104	20241021	183300	1611442500	13790	13790	13790	13790	0
105	20241021	183200	1611442500	13790	13790	13790	13790	0
106	20241021	183100	1611442500	13790	13790	13790	13790	0
107	20241021	183000	1611442500	13790	13790	13790	13790	0
108	20241021	182900	1611442500	13790	13790	13790	13790	0
109	20241021	182800	1611442500	13790	13790	13790	13790	0
110	20241021	182700	1611442500	13790	13790	13790	13790	0
111	20241021	182600	1611442500	13790	13790	13790	13790	0
112	20241021	182500	1611442500	13790	13790	13790	13790	0
113	20241021	182400	1611442500	13790	13790	13790	13790	0
114	20241021	182300	1611442500	13790	13790	13790	13790	0
115	20241021	182200	1611442500	13790	13790	13790	13790	0
116	20241021	182100	1611442500	13790	13790	13790	13790	0
117	20241021	182000	1611442500	13790	13790	13790	13790	0
118	20241021	181900	1611442500	13790	13790	13790	13790	0
119	20241021	181800	1611442500	13790	13790	13790	13790	0
120	20241021	181700	1611442500	13790	13790	13790	13790	0
121	20241021	181600	1611442500	13790	13790	13790	13790	0
122	20241021	181500	1611442500	13790	13790	13790	13790	1156
123	20241021	181400	1611442500	13790	13790	13790	13790	0
124	20241021	181300	1611442500	13790	13790	13790	13790	0
125	20241021	181200	1611442500	13790	13790	13790	13790	0
126	20241021	181100	1611442500	13790	13790	13790	13790	0
127	20241021	181000	1611442500	13790	13790	13790	13790	0
128	20241021	180900	1611442500	13790	13790	13790	13790	0
129	20241021	180800	1611442500	13790	13790	13790	13790	0
130	20241021	180700	1611442500	13790	13790	13790	13790	0
131	20241021	180600	1611442500	13790	13790	13790	13790	0
132	20241021	180500	1611442500	13790	13790	13790	13790	0
133	20241021	180400	1611442500	13790	13790	13790	13790	0
134	20241021	180300	1611442500	13790	13790	13790	13790	0
135	20241021	180200	1611442500	13790	13790	13790	13790	0
136	20241021	180100	1611442500	13790	13790	13790	13790	0
137	20241021	180000	1611442500	13790	13790	13790	13790	0
138	20241021	175900	1611442500	13790	13790	13790	13790	0
139	20241021	175800	1611442500	13790	13790	13790	13790	0
140	20241021	175700	1611442500	13790	13790	13790	13790	0
141	20241021	175600	1611442500	13790	13790	13790	13790	0
142	20241021	175500	1611442500	13790	13790	13790	13790	0
143	20241021	175400	1611442500	13790	13790	13790	13790	0
144	20241021	175300	1611442500	13790	13790	13790	13790	0
145	20241021	175200	1611442500	13790	13790	13790	13790	0
146	20241021	175100	1611442500	13790	13790	13790	13790	0
147	20241021	175000	1611442500	13790	13790	13790	13790	0
148	20241021	174900	1611442500	13790	13790	13790	13790	0
149	20241021	174800	1611442500	13790	13790	13790	13790	0
150	20241021	174700	1611442500	13790	13790	13790	13790	0
151	20241021	174600	1611442500	13790	13790	13790	13790	0
152	20241021	174500	1611442500	13790	13790	13790	13790	1156
153	20241021	174400	1611442500	13790	13790	13790	13790	0
154	20241021	174300	1611442500	13790	13790	13790	13790	0
155	20241021	174200	1611442500	13790	13790	13790	13790	0
156	20241021	174100	1611442500	13790	13790	13790	13790	0
157	20241021	174000	1611442500	13790	13790	13790	13790	0
158	20241021	173900	1611442500	13790	13790	13790	13790	0
159	20241021	173800	1611442500	13790	13790	13790	13790	0
160	20241021	173700	1611442500	13790	13790	13790	13790	0
161	20241021	173600	1611442500	13790	13790	13790	13790	0
162	20241021	173500	1611442500	13790	13790	13790	13790	0
163	20241021	173400	1611442500	13790	13790	13790	13790	0
164	20241021	173300	1611442500	13790	13790	13790	13790	0
165	20241021	173200	1611442500	13790	13790	13790	13790	0
166	20241021	173100	1611442500	13790	13790	13790	13790	0
167	20241021	173000	1611442500	13790	13790	13790	13790	0
168	20241021	172900	1611442500	13790	13790	13790	13790	0
169	20241021	172800	1611442500	13790	13790	13790	13790	0
170	20241021	172700	1611442500	13790	13790	13790	13790	0
171	20241021	172600	1611442500	13790	13790	13790	13790	0
172	20241021	172500	1611442500	13790	13790	13790	13790	0
173	20241021	172400	1611442500	13790	13790	13790	13790	0
174	20241021	172300	1611442500	13790	13790	13790	13790	0
175	20241021	172200	1611442500	13790	13790	13790	13790	0
176	20241021	172100	1611442500	13790	13790	13790	13790	0
177	20241021	172000	1611442500	13790	13790	13790	13790	0
178	20241021	171900	1611442500	13790	13790	13790	13790	0
179	20241021	171800	1611442500	13790	13790	13790	13790	0
180	20241021	171700	1611442500	13790	13790	13790	13790	0
181	20241021	171600	1611442500	13790	13790	13790	13790	0
182	20241021	171500	1611442500	13790	13790	13790	13790	1156
183	20241021	171400	1611442500	13790	13790	13790	13790	0
184	20241021	171300	1611442500	13790	13790	13790	13790	0
185	20241021	171200	1611442500	13790	13790	13790	13790	0
186	20241021	171100	1611442500	13790	13790	13790	13790	0
187	20241021	171000	1611442500	13790	13790	13790	13790	0
188	20241021	170900	1611442500	13790	13790	13790	13790	0
189	20241021	170800	1611442500	13790	13790	13790	13790	0
190	20241021	170700	1611442500	13790	13790	13790	13790	0
191	20241021	170600	1611442500	13790	13790	13790	13790	0
192	20241021	170500	1611442500	13790	13790	13790	13790	0
193	20241021	170400	1611442500	13790	13790	13790	13790	0
194	20241021	170300	1611442500	13790	13790	13790	13790	0
195	20241021	170200	1611442500	13790	13790	13790	13790	0
196	20241021	170100	1611442500	13790	13790	13790	13790	0
197	20241021	170000	1611442500	13790	13790	13790	13790	0
198	20241021	165900	1611442500	13790	13790	13790	13790	0
199	20241021	165800	1611442500	13790	13790	13790	13790	0
200	20241021	165700	1611442500	13790	13790	13790	13790	0
201	20241021	165600	1611442500	13790	13790	13790	13790	0
202	20241021	165500	1611442500	13790	13790	13790	13790	0
203	20241021	165400	1611442500	13790	13790	13790	13790	0
204	20241021	165300	1611442500	13790	13790	13790	13790	0
205	20241021	165200	1611442500	13790	13790	13790	13790	0
206	20241021	165100	1611442500	13790	13790	13790	13790	0
207	20241021	165000	1611442500	13790	13790	13790	13790	0
208	20241021	164900	1611442500	13790	13790	13790	13790	0
209	20241021	164800	1611442500	13790	13790	13790	13790	0
210	20241021	164700	1611442500	13790	13790	13790	13790	0
211	20241021	164600	1611442500	13790	13790	13790	13790	0
212	20241021	164500	1611442500	13790	13790	13790	13790	1156
213	20241021	164400	1611442500	13790	13790	13790	13790	0
214	20241021	164300	1611442500	13790	13790	13790	13790	0
215	20241021	164200	1611442500	13790	13790	13790	13790	0
216	20241021	164100	1611442500	13790	13790	13790	13790	0
217	20241021	164000	1611442500	13790	13790	13790	13790	0
218	20241021	163900	1611442500	13790	13790	13790	13790	0
219	20241021	163800	1611442500	13790	13790	13790	13790	0
220	20241021	163700	1611442500	13790	13790	13790	13790	0
221	20241021	163600	1611442500	13790	13790	13790	13790	0
222	20241021	163500	1611442500	13790	13790	13790	13790	0
223	20241021	163400	1611442500	13790	13790	13790	13790	0
224	20241021	163300	1611442500	13790	13790	13790	13790	0
225	20241021	163200	1611442500	13790	13790	13790	13790	0
226	20241021	163100	1611442500	13790	13790	13790	13790	0
227	20241021	163000	1611442500	13790	13790	13790	13790	0
228	20241021	162900	1611442500	13790	13790	13790	13790	0
229	20241021	162800	1611442500	13790	13790	13790	13790	0
230	20241021	162700	1611442500	13790	13790	13790	13790	0
231	20241021	162600	1611442500	13790	13790	13790	13790	0
232	20241021	162500	1611442500	13790	13790	13790	13790	0
233	20241021	162400	1611442500	13790	13790	13790	13790	0
234	20241021	162300	1611442500	13790	13790	13790	13790	0
235	20241021	162200	1611442500	13790	13790	13790	13790	0
236	20241021	162100	1611442500	13790	13790	13790	13790	0
237	20241021	162000	1611442500	13790	13790	13790	13790	0
238	20241021	161900	1611442500	13790	13790	13790	13790	0
239	20241021	161800	1611442500	13790	13790	13790	13790	0
240	20241021	161700	1611442500	13790	13790	13790	13790	0
241	20241021	161600	1611442500	13790	13790	13790	13790	0
242	20241021	161500	1611442500	13790	13790	13790	13790	1156
243	20241021	161400	1611442500	13790	13790	13790	13790	0
244	20241021	161300	1611442500	13790	13790	13790	13790	0
245	20241021	161200	1611442500	13790	13790	13790	13790	0
246	20241021	161100	1611442500	13790	13790	13790	13790	0
247	20241021	161000	1611442500	13790	13790	13790	13790	0
248	20241021	160900	1611442500	13790	13790	13790	13790	0
249	20241021	160800	1611442500	13790	13790	13790	13790	0
250	20241021	160700	1611442500	13790	13790	13790	13790	0
251	20241021	160600	1611442500	13790	13790	13790	13790	0
252	20241021	160500	1611442500	13790	13790	13790	13790	0
253	20241021	160400	1611442500	13790	13790	13790	13790	0
254	20241021	160300	1611442500	13790	13790	13790	13790	0
255	20241021	160200	1611442500	13790	13790	13790	13790	0
256	20241021	160100	1611442500	13790	13790	13790	13790	0
257	20241021	160000	1611442500	13790	13790	13790	13790	0
258	20241021	155900	1611442500	13790	13790	13790	13790	0
259	20241021	155800	1611442500	13790	13790	13790	13790	0
260	20241021	155700	1611442500	13790	13790	13790	13790	0
261	20241021	155600	1611442500	13790	13790	13790	13790	0
262	20241021	155500	1611442500	13790	13790	13790	13790	0
263	20241021	155400	1611442500	13790	13790	13790	13790	0
264	20241021	155300	1611442500	13790	13790	13790	13790	0
265	20241021	155200	1611442500	13790	13790	13790	13790	0
266	20241021	155100	1611442500	13790	13790	13790	13790	0
267	20241021	155000	1611442500	13790	13790	13790	13790	0
268	20241021	154900	1611442500	13790	13790	13790	13790	0
269	20241021	154800	1611442500	13790	13790	13790	13790	0
270	20241021	154700	1611442500	13790	13790	13790	13790	0
271	20241021	154600	1611442500	13790	13790	13790	13790	0
272	20241021	154500	1611442500	13790	13790	13790	13790	1156
273	20241021	154400	1611442500	13790	13790	13790	13790	0
274	20241021	154300	1611442500	13790	13790	13790	13790	0
275	20241021	154200	1611442500	13790	13790	13790	13790	0
276	20241021	154100	1611442500	13790	13790	13790	13790	0
277	20241021	154000	1611442500	13790	13790	13790	13790	0
278	20241021	153900	1611442500	13790	13790	13790	13790	0
279	20241021	153800	1611442500	13790	13790	13790	13790	0
280	20241021	153700	1611442500	13790	13790	13790	13790	0
281	20241021	153600	1611442500	13790	13790	13790	13790	0
282	20241021	153500	1611442500	13790	13790	13790	13790	0
283	20241021	153400	1611442500	13790	13790	13790	13790	0
284	20241021	153300	1611442500	13790	13790	13790	13790	0
285	20241021	153200	1611442500	13790	13790	13790	13790	0
286	20241021	153100	1611442500	13790	13790	13790	13790	0
287	20241021	153000	1611442500	13790	13790	13790	13790	1156
288	20241021	152900	1595501260	13720	13720	13720	13720	0
289	20241021	152800	1595501260	13720	13720	13720	13720	0
290	20241021	152700	1595501260	13720	13720	13720	13720	0
291	20241021	152600	1595501260	13720	13720	13720	13720	0
292	20241021	152500	1595501260	13720	13720	13720	13720	0
293	20241021	152400	1595501260	13720	13720	13720	13720	0
294	20241021	152300	1595501260	13720	13720	13720	13720	0
295	20241021	152200	1595501260	13720	13720	13720	13720	0
296	20241021	152100	1595501260	13720	13720	13720	13720	0
297	20241021	152000	1595501260	13720	13720	13720	13720	0
298	20241021	151900	1595501260	13720	13770	13770	13720	1513
299	20241021	151800	1574693680	13770	13800	13800	13770	783
300	20241021	151700	1563901510	13800	13800	13810	13770	1047
301	20241021	151600	1549457310	13800	13820	13830	13780	2621
302	20241021	151500	1513260440	13800	13800	13800	13780	914
303	20241021	151400	1500659150	13790	13820	13820	13780	769
304	20241021	151300	1490052660	13790	13790	13800	13790	621
305	20241021	151200	1481487920	13790	13810	13810	13790	836
306	20241021	151100	1469952630	13790	13810	13810	13790	912
307	20241021	151000	1457367860	13790	13830	13830	13790	1526
308	20241021	150900	1436297610	13820	13800	13820	13800	978
309	20241021	150800	1422794060	13800	13790	13800	13790	1002
310	20241021	150700	1408974200	13760	13790	13790	13760	1538
311	20241021	150600	1387779690	13780	13780	13780	13770	882
312	20241021	150500	1375629750	13770	13760	13780	13750	875
313	20241021	150400	1363587020	13780	13760	13780	13760	171
314	20241021	150300	1361232720	13760	13770	13770	13760	961
315	20241021	150200	1348009240	13790	13790	13790	13790	0
316	20241021	150100	1348009240	13790	13790	13790	13790	43
317	20241021	150000	1347416270	13760	13760	13760	13760	0
318	20241021	145900	1347416270	13760	13770	13770	13760	14
319	20241021	145800	1347223540	13790	13770	13790	13770	49
320	20241021	145700	1346547970	13770	13770	13770	13770	0
321	20241021	145600	1346547970	13770	13770	13770	13770	100
322	20241021	145500	1345170970	13770	13770	13770	13770	0
323	20241021	145400	1345170970	13770	13770	13770	13770	134
324	20241021	145300	1343325790	13780	13790	13790	13780	50
325	20241021	145200	1342636360	13760	13790	13790	13760	39
326	20241021	145100	1342099090	13770	13780	13780	13770	103
327	20241021	145000	1340679800	13790	13780	13790	13780	34
328	20241021	144900	1340211020	13770	13780	13780	13770	148
329	20241021	144800	1338171640	13790	13790	13790	13790	35
330	20241021	144700	1337688990	13790	13790	13790	13790	46
331	20241021	144600	1337054650	13790	13790	13790	13790	110
332	20241021	144500	1335537750	13790	13790	13790	13790	0
333	20241021	144400	1335537750	13790	13760	13790	13750	395
334	20241021	144300	1330102050	13760	13760	13760	13760	0
335	20241021	144200	1330102050	13760	13760	13760	13760	49
336	20241021	144100	1329427810	13750	13750	13750	13750	80
337	20241021	144000	1328327810	13750	13750	13750	13750	2
338	20241021	143900	1328300310	13750	13760	13760	13740	426
339	20241021	143800	1322442450	13760	13760	13760	13760	0
340	20241021	143700	1322442450	13760	13760	13760	13760	300
341	20241021	143600	1318314450	13760	13750	13760	13750	64
342	20241021	143500	1317434010	13760	13770	13770	13760	65
343	20241021	143400	1316539540	13780	13780	13780	13780	0
344	20241021	143300	1316539540	13780	13770	13780	13770	50
345	20241021	143200	1315850610	13770	13770	13770	13770	24
346	20241021	143100	1315520130	13780	13780	13780	13780	50
347	20241021	143000	1314831130	13790	13780	13790	13780	139
348	20241021	142900	1312915650	13780	13780	13780	13780	324
349	20241021	142800	1308450930	13780	13770	13780	13770	62
350	20241021	142700	1307597120	13780	13780	13780	13780	14
351	20241021	142600	1307404200	13790	13790	13790	13790	9
352	20241021	142500	1307280090	13790	13770	13790	13770	306
353	20241021	142400	1303060810	13750	13750	13750	13750	0
354	20241021	142300	1303060810	13750	13750	13750	13750	0
355	20241021	142200	1303060810	13750	13780	13790	13750	916
356	20241021	142100	1290451720	13800	13780	13800	13780	65
357	20241021	142000	1289554820	13790	13780	13790	13770	422
358	20241021	141900	1283739940	13800	13780	13800	13780	727
359	20241021	141800	1273715170	13780	13780	13780	13780	0
360	20241021	141700	1273715170	13780	13780	13780	13780	0
361	20241021	141600	1273715170	13780	13780	13780	13770	105
362	20241021	141500	1272268810	13770	13770	13770	13770	50
363	20241021	141400	1271580310	13780	13780	13780	13780	101
364	20241021	141300	1270188530	13780	13770	13780	13770	94
365	20241021	141200	1268894140	13750	13750	13750	13750	0
366	20241021	141100	1268894140	13750	13750	13750	13730	909
367	20241021	141000	1256397190	13730	13750	13760	13730	699
368	20241021	140900	1246792210	13750	13750	13750	13750	44
369	20241021	140800	1246187210	13760	13760	13760	13760	44
370	20241021	140700	1245581770	13760	13760	13760	13740	10
371	20241021	140600	1245444190	13750	13750	13750	13750	200
372	20241021	140500	1242694190	13770	13770	13770	13770	43
373	20241021	140400	1242102080	13750	13750	13750	13750	1
374	20241021	140300	1242088330	13750	13770	13770	13750	395
375	20241021	140200	1236656460	13780	13780	13780	13780	181
376	20241021	140100	1234162280	13780	13770	13780	13770	569
377	20241021	140000	1226322960	13770	13770	13770	13770	500
378	20241021	135900	1219437960	13760	13760	13760	13760	280
379	20241021	135800	1215585160	13750	13750	13750	13750	0
380	20241021	135700	1215585160	13750	13750	13750	13750	45
381	20241021	135600	1214966410	13760	13760	13760	13760	0
382	20241021	135500	1214966410	13760	13760	13760	13760	0
383	20241021	135400	1214966410	13760	13730	13760	13730	323
384	20241021	135300	1210528640	13720	13730	13730	13720	461
385	20241021	135200	1204199230	13740	13740	13740	13730	140
386	20241021	135100	1202276870	13730	13750	13770	13730	484
387	20241021	135000	1195621510	13790	13760	13790	13750	931
388	20241021	134900	1182813760	13780	13770	13780	13770	810
389	20241021	134800	1171659910	13760	13790	13790	13750	614
390	20241021	134700	1163205280	13790	13790	13790	13780	67
391	20241021	134600	1162281700	13800	13790	13820	13790	544
392	20241021	134500	1154778390	13790	13800	13800	13780	1559
393	20241021	134400	1133281220	13810	13850	13850	13810	235
394	20241021	134300	1130031600	13860	13890	13890	13860	127
395	20241021	134200	1128269830	13890	13860	13890	13860	216
396	20241021	134100	1125272620	13860	13860	13860	13860	104
397	20241021	134000	1123831180	13890	13890	13890	13890	140
398	20241021	133900	1121886580	13880	13880	13880	13880	82
399	20241021	133800	1120748420	13880	13870	13880	13860	401
400	20241021	133700	1115183590	13870	13870	13870	13870	44
401	20241021	133600	1114573310	13870	13870	13870	13870	0
402	20241021	133500	1114573310	13870	13880	13880	13870	86
403	20241021	133400	1113380430	13880	13870	13880	13870	102
404	20241021	133300	1111965320	13880	13880	13880	13880	19
405	20241021	133200	1111701600	13880	13860	13880	13860	108
406	20241021	133100	1110204390	13850	13850	13850	13850	1
407	20241021	133000	1110190540	13850	13850	13850	13850	16
408	20241021	132900	1109968940	13860	13850	13860	13850	50
409	20241021	132800	1109276010	13860	13860	13860	13860	0
410	20241021	132700	1109276010	13860	13870	13870	13860	277
411	20241021	132600	1105436100	13870	13870	13880	13870	170
412	20241021	132500	1103078130	13870	13870	13870	13870	11
413	20241021	132400	1102925560	13890	13850	13890	13850	1060
414	20241021	132300	1088213750	13850	13840	13850	13840	43
415	20241021	132200	1087618570	13840	13830	13840	13830	60
416	20241021	132100	1086788370	13820	13840	13850	13820	25
417	20241021	132000	1086442370	13840	13830	13840	13830	31
418	20241021	131900	1086013440	13830	13860	13860	13830	192
419	20241021	131800	1083356520	13880	13860	13880	13850	263
420	20241021	131700	1079711750	13870	13870	13870	13870	5
421	20241021	131600	1079642400	13880	13880	13880	13880	1
422	20241021	131500	1079628520	13880	13890	13890	13870	578
423	20241021	131400	1071601560	13890	13870	13890	13870	510
424	20241021	131300	1064522250	13870	13860	13870	13860	59
425	20241021	131200	1063703930	13870	13840	13870	13840	178
426	20241021	131100	1061237050	13850	13860	13860	13820	200
427	20241021	131000	1058467530	13870	13880	13880	13870	30
428	20241021	130900	1058051360	13880	13880	13880	13880	135
429	20241021	130800	1056177560	13880	13850	13900	13850	454
430	20241021	130700	1049873980	13850	13810	13850	13810	1570
431	20241021	130600	1028139390	13810	13800	13810	13790	314
432	20241021	130500	1023808640	13800	13820	13820	13800	558
433	20241021	130400	1016107990	13800	13800	13830	13790	291
434	20241021	130300	1012091420	13810	13810	13810	13800	40
435	20241021	130200	1011539050	13810	13810	13830	13800	261
436	20241021	130100	1007934910	13810	13830	13830	13810	717
437	20241021	130000	998023640	13820	13810	13840	13810	368
438	20241021	125900	992935940	13810	13800	13810	13790	155
439	20241021	125800	990796840	13800	13770	13800	13770	231
440	20241021	125700	987609740	13770	13770	13770	13770	116
441	20241021	125600	986012420	13770	13780	13780	13770	50
442	20241021	125500	985323710	13780	13790	13800	13780	324
443	20241021	125400	980856920	13790	13790	13790	13790	113
444	20241021	125300	979298650	13790	13780	13790	13780	285
445	20241021	125200	975369660	13760	13770	13770	13760	48
446	20241021	125100	974708710	13770	13780	13780	13770	61
447	20241021	125000	973868530	13780	13770	13780	13770	112
448	20241021	124900	972325540	13770	13770	13770	13770	8
449	20241021	124800	972215380	13770	13770	13770	13770	1
450	20241021	124700	972201610	13770	13770	13770	13770	176
451	20241021	124600	969778090	13790	13740	13790	13740	1832
452	20241021	124500	944574880	13730	13690	13730	13680	2321
453	20241021	124400	912739950	13690	13690	13700	13670	214
454	20241021	124300	909810530	13680	13670	13680	13670	142
455	20241021	124200	907868470	13670	13670	13670	13670	48
456	20241021	124100	907212310	13670	13670	13670	13650	1168
457	20241021	124000	891267510	13680	13680	13680	13680	35
458	20241021	123900	890788710	13680	13690	13690	13670	343
459	20241021	123800	886095050	13670	13670	13670	13670	3
460	20241021	123700	886054040	13670	13670	13670	13670	53
461	20241021	123600	885329530	13660	13660	13680	13660	634
462	20241021	123500	876662020	13650	13660	13660	13650	131
463	20241021	123400	874872570	13670	13670	13670	13670	32
464	20241021	123300	874435130	13670	13670	13670	13670	53
465	20241021	123200	873710620	13670	13670	13670	13670	15
466	20241021	123100	873505570	13660	13660	13670	13660	471
467	20241021	123000	867070970	13660	13650	13660	13650	47
468	20241021	122900	866428990	13650	13650	13650	13650	8
469	20241021	122800	866319790	13660	13660	13660	13660	1
470	20241021	122700	866306130	13660	13630	13660	13630	422
471	20241021	122600	860544320	13660	13660	13660	13660	0
472	20241021	122500	860544320	13660	13650	13660	13650	91
473	20241021	122400	859301780	13650	13650	13650	13650	0
474	20241021	122300	859301780	13650	13650	13650	13650	10
475	20241021	122200	859165280	13650	13650	13650	13650	49
476	20241021	122100	858496430	13660	13660	13660	13660	0
477	20241021	122000	858496430	13660	13660	13660	13660	1
478	20241021	121900	858482770	13650	13650	13650	13650	184
479	20241021	121800	855971170	13650	13630	13650	13630	440
480	20241021	121700	849969330	13630	13630	13630	13630	7
481	20241021	121600	849873920	13640	13640	13640	13640	363
482	20241021	121500	844922600	13620	13630	13630	13620	102
483	20241021	121400	843532540	13610	13610	13610	13610	2
484	20241021	121300	843505320	13630	13610	13630	13600	563
485	20241021	121200	835847070	13630	13630	13630	13630	0
486	20241021	121100	835847070	13630	13630	13630	13630	162
487	20241021	121000	833639010	13620	13620	13620	13620	0
488	20241021	120900	833639010	13620	13590	13620	13590	134
489	20241021	120800	831814920	13600	13590	13600	13590	44
490	20241021	120700	831216890	13560	13580	13600	13560	647
491	20241021	120600	822436100	13620	13620	13620	13620	0
492	20241021	120500	822436100	13620	13600	13620	13600	84
493	20241021	120400	821292840	13620	13620	13620	13620	250
494	20241021	120300	817887840	13600	13600	13600	13580	724
495	20241021	120200	808049050	13630	13630	13630	13620	117
496	20241021	120100	806455080	13630	13650	13650	13630	10
497	20241021	120000	806318700	13650	13650	13650	13650	6
498	20241021	115900	806236800	13650	13630	13650	13630	45
499	20241021	115800	805622710	13620	13620	13630	13620	154
500	20241021	115700	803524660	13620	13640	13640	13620	94
501	20241021	115600	802242600	13610	13630	13630	13610	369
502	20241021	115500	797213150	13640	13640	13660	13640	30
503	20241021	115400	796803930	13660	13660	13660	13640	157
504	20241021	115300	794661440	13660	13660	13660	13660	184
505	20241021	115200	792148000	13660	13660	13660	13660	2
506	20241021	115100	792120680	13640	13660	13660	13640	53
507	20241021	115000	791396900	13630	13640	13640	13630	35
508	20241021	114900	790919550	13640	13650	13650	13640	17
509	20241021	114800	790687570	13660	13640	13660	13640	99
510	20241021	114700	789336720	13660	13660	13660	13660	33
511	20241021	114600	788885940	13650	13650	13650	13650	7
512	20241021	114500	788790390	13650	13610	13650	13600	168
513	20241021	114400	786501470	13620	13660	13660	13620	3757
514	20241021	114300	735236000	13670	13670	13670	13670	42
515	20241021	114200	734661860	13660	13660	13660	13660	96
516	20241021	114100	733350500	13660	13660	13660	13650	599
517	20241021	114000	725169160	13670	13660	13670	13660	51
518	20241021	113900	724472000	13670	13660	13670	13660	68
519	20241021	113800	723542940	13660	13660	13670	13660	202
520	20241021	113700	720783490	13660	13640	13660	13630	289
521	20241021	113600	716836610	13630	13630	13630	13630	0
522	20241021	113500	716836610	13630	13620	13630	13620	188
523	20241021	113400	714274880	13630	13620	13630	13620	30
524	20241021	113300	713866160	13620	13620	13620	13620	82
525	20241021	113200	712749320	13610	13640	13640	13610	1054
526	20241021	113100	698374240	13630	13630	13630	13630	168
527	20241021	113000	696084400	13630	13630	13630	13630	0
528	20241021	112900	696084400	13630	13630	13630	13630	315
529	20241021	112800	691790950	13630	13620	13630	13620	226
530	20241021	112700	688712620	13640	13650	13650	13640	201
531	20241021	112600	685970200	13640	13590	13640	13590	1454
532	20241021	112500	666168230	13590	13590	13590	13590	72
533	20241021	112400	665189750	13600	13600	13600	13600	370
534	20241021	112300	660157750	13590	13580	13590	13580	146
535	20241021	112200	658174490	13580	13580	13580	13580	86
536	20241021	112100	657006610	13590	13570	13590	13570	112
537	20241021	112000	655486390	13560	13560	13570	13560	46
538	20241021	111900	654862570	13550	13580	13590	13550	773
539	20241021	111800	644381900	13580	13580	13590	13580	15
540	20241021	111700	644178130	13590	13570	13590	13570	189
541	20241021	111600	641612660	13590	13550	13590	13550	205
542	20241021	111500	638832380	13550	13550	13550	13550	80
543	20241021	111400	637748380	13550	13550	13550	13550	40
544	20241021	111300	637206380	13540	13540	13540	13540	12
545	20241021	111200	637043900	13550	13550	13550	13550	99
546	20241021	111100	635702450	13550	13550	13550	13550	16
547	20241021	111000	635485650	13550	13550	13550	13550	2
548	20241021	110900	635458550	13550	13540	13550	13540	16
549	20241021	110800	635241850	13520	13520	13520	13520	0
550	20241021	110700	635241850	13520	13520	13520	13520	141
551	20241021	110600	633335530	13520	13510	13520	13490	243
552	20241021	110500	630053070	13500	13540	13540	13500	395
553	20241021	110400	624709370	13540	13530	13560	13530	439
554	20241021	110300	618766940	13520	13520	13520	13520	2
555	20241021	110200	618739900	13530	13530	13530	13530	7
556	20241021	110100	618645190	13520	13520	13530	13520	66
557	20241021	110000	617752360	13520	13520	13520	13520	0
558	20241021	105900	617752360	13520	13530	13530	13520	34
559	20241021	105800	617292490	13530	13510	13530	13500	581
560	20241021	105700	609437880	13510	13510	13530	13510	42
561	20241021	105600	608870300	13450	13580	13580	13450	1383
562	20241021	105500	590150910	13600	13600	13600	13600	80
563	20241021	105400	589062910	13600	13600	13600	13600	3
564	20241021	105300	589022110	13610	13550	13610	13550	729
565	20241021	105200	579107320	13550	13570	13580	13540	411
566	20241021	105100	573531770	13590	13570	13610	13570	1556
567	20241021	105000	552380660	13560	13490	13560	13490	3330
568	20241021	104900	507307880	13490	13460	13490	13460	222
569	20241021	104800	504313730	13460	13460	13460	13460	29
570	20241021	104700	503923390	13450	13460	13460	13450	54
571	20241021	104600	503196650	13430	13460	13460	13430	127
572	20241021	104500	501487720	13460	13460	13460	13460	32
573	20241021	104400	501057000	13470	13460	13480	13460	28
574	20241021	104300	500679650	13470	13470	13470	13470	4
575	20241021	104200	500625770	13470	13470	13470	13470	0
576	20241021	104100	500625770	13470	13490	13490	13460	703
577	20241021	104000	491152640	13490	13490	13490	13490	0
578	20241021	103900	491152640	13490	13470	13490	13470	189
579	20241021	103800	488604150	13460	13460	13470	13460	173
580	20241021	103700	486275500	13490	13490	13490	13490	0
581	20241021	103600	486275500	13490	13470	13490	13470	94
582	20241021	103500	485008440	13490	13500	13510	13490	274
583	20241021	103400	481311290	13490	13480	13490	13480	186
584	20241021	103300	478802700	13490	13490	13490	13470	114
585	20241021	103200	477266260	13470	13470	13470	13470	0
586	20241021	103100	477266260	13470	13480	13480	13470	220
587	20241021	103000	474302560	13480	13470	13480	13470	43
588	20241021	102900	473723290	13490	13500	13500	13490	746
589	20241021	102800	463654750	13500	13480	13500	13480	278
590	20241021	102700	459904660	13480	13480	13490	13470	60
591	20241021	102600	459095850	13480	13450	13480	13450	388
592	20241021	102500	453870750	13450	13450	13450	13450	6
593	20241021	102400	453790050	13450	13430	13450	13410	256
594	20241021	102300	450353730	13450	13450	13450	13450	0
595	20241021	102200	450353730	13450	13440	13450	13440	93
596	20241021	102100	449103250	13430	13440	13440	13430	114
597	20241021	102000	447571500	13450	13450	13450	13450	0
598	20241021	101900	447571500	13450	13450	13450	13450	44
599	20241021	101800	446979700	13450	13460	13460	13450	135
600	20241021	101700	445163700	13470	13470	13470	13470	9
601	20241021	101600	445042470	13470	13460	13480	13460	133
602	20241021	101500	443251300	13460	13460	13460	13460	7
603	20241021	101400	443157080	13460	13470	13470	13450	111
604	20241021	101300	441662720	13500	13450	13510	13450	1699
605	20241021	101200	418763450	13440	13400	13440	13400	1117
606	20241021	101100	403777870	13350	13390	13390	13350	43
607	20241021	101000	403203580	13360	13350	13360	13340	215
608	20241021	100900	400334520	13350	13400	13400	13350	52
609	20241021	100800	399640100	13360	13350	13360	13350	3
610	20241021	100700	399600040	13360	13380	13380	13360	576
611	20241021	100600	391897460	13400	13420	13420	13400	447
612	20241021	100500	385903420	13440	13410	13440	13410	22
613	20241021	100400	385608220	13390	13390	13390	13390	2
614	20241021	100300	385581440	13380	13380	13380	13380	0
615	20241021	100200	385581440	13380	13400	13410	13380	47
616	20241021	100100	384951660	13410	13420	13420	13400	166
617	20241021	100000	382727030	13400	13390	13400	13390	235
618	20241021	095900	379578090	13400	13400	13400	13390	47
619	20241021	095800	378948620	13410	13420	13420	13410	44
620	20241021	095700	378358510	13430	13430	13430	13430	8
621	20241021	095600	378251070	13430	13430	13430	13430	37
622	20241021	095500	377754160	13420	13420	13420	13420	1
623	20241021	095400	377740740	13420	13460	13460	13410	304
624	20241021	095300	373653190	13430	13480	13480	13390	1009
625	20241021	095200	360104540	13480	13440	13480	13440	482
626	20241021	095100	353618460	13420	13440	13440	13420	59
627	20241021	095000	352825820	13400	13400	13400	13400	50
628	20241021	094900	352155820	13400	13400	13400	13400	0
629	20241021	094800	352155820	13400	13430	13440	13400	239
630	20241021	094700	348946620	13430	13480	13480	13430	221
631	20241021	094600	345971890	13490	13470	13490	13440	1799
632	20241021	094500	321761500	13470	13460	13480	13460	205
633	20241021	094400	319000240	13460	13470	13480	13460	342
634	20241021	094300	314392010	13470	13470	13470	13460	345
635	20241021	094200	309745080	13470	13460	13470	13430	415
636	20241021	094100	304160740	13460	13400	13460	13400	1305
637	20241021	094000	286633020	13400	13380	13420	13380	531
638	20241021	093900	279519330	13380	13380	13380	13380	0
639	20241021	093800	279519330	13380	13410	13410	13380	386
640	20241021	093700	274349180	13420	13370	13430	13370	1153
641	20241021	093600	258886440	13360	13340	13360	13320	720
642	20241021	093500	249271870	13350	13250	13350	13250	1576
643	20241021	093400	228310450	13250	13250	13250	13250	100
644	20241021	093300	226985450	13270	13220	13270	13220	1044
645	20241021	093200	213181570	13220	13220	13220	13220	45
646	20241021	093100	212586670	13280	13220	13320	13220	2182
647	20241021	093000	183601350	13220	13170	13250	13170	590
648	20241021	092900	175800900	13170	13170	13170	13170	657
649	20241021	092800	167148210	13170	13170	13170	13170	660
650	20241021	092700	158456010	13210	13200	13210	13180	566
651	20241021	092600	150990850	13210	13210	13210	13210	0
652	20241021	092500	150990850	13210	13210	13210	13210	0
653	20241021	092400	150990850	13210	13200	13210	13200	77
654	20241021	092300	149974430	13200	13200	13200	13200	81
655	20241021	092200	148905230	13210	13190	13210	13180	284
656	20241021	092100	145160520	13190	13190	13190	13190	1
657	20241021	092000	145147330	13180	13180	13180	13180	972
658	20241021	091900	132336370	13180	13180	13180	13180	2
659	20241021	091800	132310010	13180	13180	13180	13180	0
660	20241021	091700	132310010	13180	13200	13200	13170	1191
661	20241021	091600	116613320	13200	13200	13200	13190	102
662	20241021	091500	115267340	13220	13280	13280	13220	1686
663	20241021	091400	92931500	13260	13190	13260	13180	912
664	20241021	091300	80864280	13170	13150	13170	13150	176
665	20241021	091200	78547370	13150	13150	13170	13140	542
666	20241021	091100	71421040	13150	13130	13210	13130	985
667	20241021	091000	58457660	13100	13000	13100	12980	539
668	20241021	090900	51437810	12960	12970	13000	12960	684
669	20241021	090800	42570550	12970	13020	13020	12970	33
670	20241021	090700	42140990	13020	13020	13020	13000	540
671	20241021	090600	35112780	13070	13080	13090	13070	140
672	20241021	090500	33281940	13080	13080	13080	13080	26
673	20241021	090400	32941860	13010	13070	13090	13010	866
674	20241021	090300	21629370	13070	13070	13070	13070	1
675	20241021	090200	21616300	13090	13100	13100	13090	115
676	20241021	090100	20109820	13130	13090	13130	13090	546
677	20241021	090000	12958360	13090	13010	13090	13010	993