KissMeData/094280/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200600	71078670	12440	12440	12440	12440	1025
3	20241021	200500	71078670	12440	12440	12440	12440	0
4	20241021	200400	71078670	12440	12440	12440	12440	0
5	20241021	200300	71078670	12440	12440	12440	12440	0
6	20241021	200200	71078670	12440	12440	12440	12440	0
7	20241021	200100	71078670	12440	12440	12440	12440	0
8	20241021	200000	71078670	12440	12440	12440	12440	0
9	20241021	195900	71078670	12440	12440	12440	12440	0
10	20241021	195800	71078670	12440	12440	12440	12440	0
11	20241021	195700	71078670	12440	12440	12440	12440	0
12	20241021	195600	71078670	12440	12440	12440	12440	0
13	20241021	195500	71078670	12440	12440	12440	12440	0
14	20241021	195400	71078670	12440	12440	12440	12440	0
15	20241021	195300	71078670	12440	12440	12440	12440	0
16	20241021	195200	71078670	12440	12440	12440	12440	0
17	20241021	195100	71078670	12440	12440	12440	12440	0
18	20241021	195000	71078670	12440	12440	12440	12440	0
19	20241021	194900	71078670	12440	12440	12440	12440	0
20	20241021	194800	71078670	12440	12440	12440	12440	0
21	20241021	194700	71078670	12440	12440	12440	12440	0
22	20241021	194600	71078670	12440	12440	12440	12440	0
23	20241021	194500	71078670	12440	12440	12440	12440	0
24	20241021	194400	71078670	12440	12440	12440	12440	0
25	20241021	194300	71078670	12440	12440	12440	12440	0
26	20241021	194200	71078670	12440	12440	12440	12440	0
27	20241021	194100	71078670	12440	12440	12440	12440	0
28	20241021	194000	71078670	12440	12440	12440	12440	0
29	20241021	193900	71078670	12440	12440	12440	12440	0
30	20241021	193800	71078670	12440	12440	12440	12440	0
31	20241021	193700	71078670	12440	12440	12440	12440	0
32	20241021	193600	71078670	12440	12440	12440	12440	1025
33	20241021	193500	71078670	12440	12440	12440	12440	0
34	20241021	193400	71078670	12440	12440	12440	12440	0
35	20241021	193300	71078670	12440	12440	12440	12440	0
36	20241021	193200	71078670	12440	12440	12440	12440	0
37	20241021	193100	71078670	12440	12440	12440	12440	0
38	20241021	193000	71078670	12440	12440	12440	12440	0
39	20241021	192900	71078670	12440	12440	12440	12440	0
40	20241021	192800	71078670	12440	12440	12440	12440	0
41	20241021	192700	71078670	12440	12440	12440	12440	0
42	20241021	192600	71078670	12440	12440	12440	12440	0
43	20241021	192500	71078670	12440	12440	12440	12440	0
44	20241021	192400	71078670	12440	12440	12440	12440	0
45	20241021	192300	71078670	12440	12440	12440	12440	0
46	20241021	192200	71078670	12440	12440	12440	12440	0
47	20241021	192100	71078670	12440	12440	12440	12440	0
48	20241021	192000	71078670	12440	12440	12440	12440	0
49	20241021	191900	71078670	12440	12440	12440	12440	0
50	20241021	191800	71078670	12440	12440	12440	12440	0
51	20241021	191700	71078670	12440	12440	12440	12440	0
52	20241021	191600	71078670	12440	12440	12440	12440	0
53	20241021	191500	71078670	12440	12440	12440	12440	0
54	20241021	191400	71078670	12440	12440	12440	12440	0
55	20241021	191300	71078670	12440	12440	12440	12440	0
56	20241021	191200	71078670	12440	12440	12440	12440	0
57	20241021	191100	71078670	12440	12440	12440	12440	0
58	20241021	191000	71078670	12440	12440	12440	12440	0
59	20241021	190900	71078670	12440	12440	12440	12440	0
60	20241021	190800	71078670	12440	12440	12440	12440	0
61	20241021	190700	71078670	12440	12440	12440	12440	0
62	20241021	190600	71078670	12440	12440	12440	12440	1025
63	20241021	190500	71078670	12440	12440	12440	12440	0
64	20241021	190400	71078670	12440	12440	12440	12440	0
65	20241021	190300	71078670	12440	12440	12440	12440	0
66	20241021	190200	71078670	12440	12440	12440	12440	0
67	20241021	190100	71078670	12440	12440	12440	12440	0
68	20241021	190000	71078670	12440	12440	12440	12440	0
69	20241021	185900	71078670	12440	12440	12440	12440	0
70	20241021	185800	71078670	12440	12440	12440	12440	0
71	20241021	185700	71078670	12440	12440	12440	12440	0
72	20241021	185600	71078670	12440	12440	12440	12440	0
73	20241021	185500	71078670	12440	12440	12440	12440	0
74	20241021	185400	71078670	12440	12440	12440	12440	0
75	20241021	185300	71078670	12440	12440	12440	12440	0
76	20241021	185200	71078670	12440	12440	12440	12440	0
77	20241021	185100	71078670	12440	12440	12440	12440	0
78	20241021	185000	71078670	12440	12440	12440	12440	0
79	20241021	184900	71078670	12440	12440	12440	12440	0
80	20241021	184800	71078670	12440	12440	12440	12440	0
81	20241021	184700	71078670	12440	12440	12440	12440	0
82	20241021	184600	71078670	12440	12440	12440	12440	0
83	20241021	184500	71078670	12440	12440	12440	12440	0
84	20241021	184400	71078670	12440	12440	12440	12440	0
85	20241021	184300	71078670	12440	12440	12440	12440	0
86	20241021	184200	71078670	12440	12440	12440	12440	0
87	20241021	184100	71078670	12440	12440	12440	12440	0
88	20241021	184000	71078670	12440	12440	12440	12440	0
89	20241021	183900	71078670	12440	12440	12440	12440	0
90	20241021	183800	71078670	12440	12440	12440	12440	0
91	20241021	183700	71078670	12440	12440	12440	12440	0
92	20241021	183600	71078670	12440	12440	12440	12440	1025
93	20241021	183500	71078670	12440	12440	12440	12440	0
94	20241021	183400	71078670	12440	12440	12440	12440	0
95	20241021	183300	71078670	12440	12440	12440	12440	0
96	20241021	183200	71078670	12440	12440	12440	12440	0
97	20241021	183100	71078670	12440	12440	12440	12440	0
98	20241021	183000	71078670	12440	12440	12440	12440	0
99	20241021	182900	71078670	12440	12440	12440	12440	0
100	20241021	182800	71078670	12440	12440	12440	12440	0
101	20241021	182700	71078670	12440	12440	12440	12440	0
102	20241021	182600	71078670	12440	12440	12440	12440	0
103	20241021	182500	71078670	12440	12440	12440	12440	0
104	20241021	182400	71078670	12440	12440	12440	12440	0
105	20241021	182300	71078670	12440	12440	12440	12440	0
106	20241021	182200	71078670	12440	12440	12440	12440	0
107	20241021	182100	71078670	12440	12440	12440	12440	0
108	20241021	182000	71078670	12440	12440	12440	12440	0
109	20241021	181900	71078670	12440	12440	12440	12440	0
110	20241021	181800	71078670	12440	12440	12440	12440	0
111	20241021	181700	71078670	12440	12440	12440	12440	0
112	20241021	181600	71078670	12440	12440	12440	12440	0
113	20241021	181500	71078670	12440	12440	12440	12440	0
114	20241021	181400	71078670	12440	12440	12440	12440	0
115	20241021	181300	71078670	12440	12440	12440	12440	0
116	20241021	181200	71078670	12440	12440	12440	12440	0
117	20241021	181100	71078670	12440	12440	12440	12440	0
118	20241021	181000	71078670	12440	12440	12440	12440	0
119	20241021	180900	71078670	12440	12440	12440	12440	0
120	20241021	180800	71078670	12440	12440	12440	12440	0
121	20241021	180700	71078670	12440	12440	12440	12440	0
122	20241021	180600	71078670	12440	12440	12440	12440	1025
123	20241021	180500	71078670	12440	12440	12440	12440	0
124	20241021	180400	71078670	12440	12440	12440	12440	0
125	20241021	180300	71078670	12440	12440	12440	12440	0
126	20241021	180200	71078670	12440	12440	12440	12440	0
127	20241021	180100	71078670	12440	12440	12440	12440	0
128	20241021	180000	71078670	12440	12440	12440	12440	0
129	20241021	175900	71078670	12440	12440	12440	12440	0
130	20241021	175800	71078670	12440	12440	12440	12440	0
131	20241021	175700	71078670	12440	12440	12440	12440	0
132	20241021	175600	71078670	12440	12440	12440	12440	0
133	20241021	175500	71078670	12440	12440	12440	12440	0
134	20241021	175400	71078670	12440	12440	12440	12440	0
135	20241021	175300	71078670	12440	12440	12440	12440	0
136	20241021	175200	71078670	12440	12440	12440	12440	0
137	20241021	175100	71078670	12440	12440	12440	12440	0
138	20241021	175000	71078670	12440	12440	12440	12440	0
139	20241021	174900	71078670	12440	12440	12440	12440	0
140	20241021	174800	71078670	12440	12440	12440	12440	0
141	20241021	174700	71078670	12440	12440	12440	12440	0
142	20241021	174600	71078670	12440	12440	12440	12440	0
143	20241021	174500	71078670	12440	12440	12440	12440	0
144	20241021	174400	71078670	12440	12440	12440	12440	0
145	20241021	174300	71078670	12440	12440	12440	12440	0
146	20241021	174200	71078670	12440	12440	12440	12440	0
147	20241021	174100	71078670	12440	12440	12440	12440	0
148	20241021	174000	71078670	12440	12440	12440	12440	0
149	20241021	173900	71078670	12440	12440	12440	12440	0
150	20241021	173800	71078670	12440	12440	12440	12440	0
151	20241021	173700	71078670	12440	12440	12440	12440	0
152	20241021	173600	71078670	12440	12440	12440	12440	1025
153	20241021	173500	71078670	12440	12440	12440	12440	0
154	20241021	173400	71078670	12440	12440	12440	12440	0
155	20241021	173300	71078670	12440	12440	12440	12440	0
156	20241021	173200	71078670	12440	12440	12440	12440	0
157	20241021	173100	71078670	12440	12440	12440	12440	0
158	20241021	173000	71078670	12440	12440	12440	12440	0
159	20241021	172900	71078670	12440	12440	12440	12440	0
160	20241021	172800	71078670	12440	12440	12440	12440	0
161	20241021	172700	71078670	12440	12440	12440	12440	0
162	20241021	172600	71078670	12440	12440	12440	12440	0
163	20241021	172500	71078670	12440	12440	12440	12440	0
164	20241021	172400	71078670	12440	12440	12440	12440	0
165	20241021	172300	71078670	12440	12440	12440	12440	0
166	20241021	172200	71078670	12440	12440	12440	12440	0
167	20241021	172100	71078670	12440	12440	12440	12440	0
168	20241021	172000	71078670	12440	12440	12440	12440	0
169	20241021	171900	71078670	12440	12440	12440	12440	0
170	20241021	171800	71078670	12440	12440	12440	12440	0
171	20241021	171700	71078670	12440	12440	12440	12440	0
172	20241021	171600	71078670	12440	12440	12440	12440	0
173	20241021	171500	71078670	12440	12440	12440	12440	0
174	20241021	171400	71078670	12440	12440	12440	12440	0
175	20241021	171300	71078670	12440	12440	12440	12440	0
176	20241021	171200	71078670	12440	12440	12440	12440	0
177	20241021	171100	71078670	12440	12440	12440	12440	0
178	20241021	171000	71078670	12440	12440	12440	12440	0
179	20241021	170900	71078670	12440	12440	12440	12440	0
180	20241021	170800	71078670	12440	12440	12440	12440	0
181	20241021	170700	71078670	12440	12440	12440	12440	0
182	20241021	170600	71078670	12440	12440	12440	12440	1025
183	20241021	170500	71078670	12440	12440	12440	12440	0
184	20241021	170400	71078670	12440	12440	12440	12440	0
185	20241021	170300	71078670	12440	12440	12440	12440	0
186	20241021	170200	71078670	12440	12440	12440	12440	0
187	20241021	170100	71078670	12440	12440	12440	12440	0
188	20241021	170000	71078670	12440	12440	12440	12440	0
189	20241021	165900	71078670	12440	12440	12440	12440	0
190	20241021	165800	71078670	12440	12440	12440	12440	0
191	20241021	165700	71078670	12440	12440	12440	12440	0
192	20241021	165600	71078670	12440	12440	12440	12440	0
193	20241021	165500	71078670	12440	12440	12440	12440	0
194	20241021	165400	71078670	12440	12440	12440	12440	0
195	20241021	165300	71078670	12440	12440	12440	12440	0
196	20241021	165200	71078670	12440	12440	12440	12440	0
197	20241021	165100	71078670	12440	12440	12440	12440	0
198	20241021	165000	71078670	12440	12440	12440	12440	0
199	20241021	164900	71078670	12440	12440	12440	12440	0
200	20241021	164800	71078670	12440	12440	12440	12440	0
201	20241021	164700	71078670	12440	12440	12440	12440	0
202	20241021	164600	71078670	12440	12440	12440	12440	0
203	20241021	164500	71078670	12440	12440	12440	12440	0
204	20241021	164400	71078670	12440	12440	12440	12440	0
205	20241021	164300	71078670	12440	12440	12440	12440	0
206	20241021	164200	71078670	12440	12440	12440	12440	0
207	20241021	164100	71078670	12440	12440	12440	12440	0
208	20241021	164000	71078670	12440	12440	12440	12440	0
209	20241021	163900	71078670	12440	12440	12440	12440	0
210	20241021	163800	71078670	12440	12440	12440	12440	0
211	20241021	163700	71078670	12440	12440	12440	12440	0
212	20241021	163600	71078670	12440	12440	12440	12440	1025
213	20241021	163500	71078670	12440	12440	12440	12440	0
214	20241021	163400	71078670	12440	12440	12440	12440	0
215	20241021	163300	71078670	12440	12440	12440	12440	0
216	20241021	163200	71078670	12440	12440	12440	12440	0
217	20241021	163100	71078670	12440	12440	12440	12440	0
218	20241021	163000	71078670	12440	12440	12440	12440	0
219	20241021	162900	71078670	12440	12440	12440	12440	0
220	20241021	162800	71078670	12440	12440	12440	12440	0
221	20241021	162700	71078670	12440	12440	12440	12440	0
222	20241021	162600	71078670	12440	12440	12440	12440	0
223	20241021	162500	71078670	12440	12440	12440	12440	0
224	20241021	162400	71078670	12440	12440	12440	12440	0
225	20241021	162300	71078670	12440	12440	12440	12440	0
226	20241021	162200	71078670	12440	12440	12440	12440	0
227	20241021	162100	71078670	12440	12440	12440	12440	0
228	20241021	162000	71078670	12440	12440	12440	12440	0
229	20241021	161900	71078670	12440	12440	12440	12440	0
230	20241021	161800	71078670	12440	12440	12440	12440	0
231	20241021	161700	71078670	12440	12440	12440	12440	0
232	20241021	161600	71078670	12440	12440	12440	12440	0
233	20241021	161500	71078670	12440	12440	12440	12440	0
234	20241021	161400	71078670	12440	12440	12440	12440	0
235	20241021	161300	71078670	12440	12440	12440	12440	0
236	20241021	161200	71078670	12440	12440	12440	12440	0
237	20241021	161100	71078670	12440	12440	12440	12440	0
238	20241021	161000	71078670	12440	12440	12440	12440	0
239	20241021	160900	71078670	12440	12440	12440	12440	0
240	20241021	160800	71078670	12440	12440	12440	12440	0
241	20241021	160700	71078670	12440	12440	12440	12440	0
242	20241021	160600	71078670	12440	12440	12440	12440	1025
243	20241021	160500	71078670	12440	12440	12440	12440	0
244	20241021	160400	71078670	12440	12440	12440	12440	0
245	20241021	160300	71078670	12440	12440	12440	12440	0
246	20241021	160200	71078670	12440	12440	12440	12440	0
247	20241021	160100	71078670	12440	12440	12440	12440	0
248	20241021	160000	71078670	12440	12440	12440	12440	0
249	20241021	155900	71078670	12440	12440	12440	12440	0
250	20241021	155800	71078670	12440	12440	12440	12440	0
251	20241021	155700	71078670	12440	12440	12440	12440	0
252	20241021	155600	71078670	12440	12440	12440	12440	0
253	20241021	155500	71078670	12440	12440	12440	12440	0
254	20241021	155400	71078670	12440	12440	12440	12440	0
255	20241021	155300	71078670	12440	12440	12440	12440	0
256	20241021	155200	71078670	12440	12440	12440	12440	0
257	20241021	155100	71078670	12440	12440	12440	12440	0
258	20241021	155000	71078670	12440	12440	12440	12440	0
259	20241021	154900	71078670	12440	12440	12440	12440	0
260	20241021	154800	71078670	12440	12440	12440	12440	0
261	20241021	154700	71078670	12440	12440	12440	12440	0
262	20241021	154600	71078670	12440	12440	12440	12440	0
263	20241021	154500	71078670	12440	12440	12440	12440	0
264	20241021	154400	71078670	12440	12440	12440	12440	0
265	20241021	154300	71078670	12440	12440	12440	12440	0
266	20241021	154200	71078670	12440	12440	12440	12440	0
267	20241021	154100	71078670	12440	12440	12440	12440	0
268	20241021	154000	71078670	12440	12440	12440	12440	0
269	20241021	153900	71078670	12440	12440	12440	12440	0
270	20241021	153800	71078670	12440	12440	12440	12440	0
271	20241021	153700	71078670	12440	12440	12440	12440	0
272	20241021	153600	71078670	12440	12440	12440	12440	1025
273	20241021	153500	71078670	12440	12440	12440	12440	0
274	20241021	153400	71078670	12440	12440	12440	12440	0
275	20241021	153300	71078670	12440	12440	12440	12440	0
276	20241021	153200	71078670	12440	12440	12440	12440	0
277	20241021	153100	71078670	12440	12440	12440	12440	0
278	20241021	153000	71078670	12440	12440	12440	12440	1025
279	20241021	152900	58327670	12470	12470	12470	12470	0
280	20241021	152800	58327670	12470	12470	12470	12470	0
281	20241021	152700	58327670	12470	12470	12470	12470	0
282	20241021	152600	58327670	12470	12470	12470	12470	0
283	20241021	152500	58327670	12470	12470	12470	12470	0
284	20241021	152400	58327670	12470	12470	12470	12470	0
285	20241021	152300	58327670	12470	12470	12470	12470	0
286	20241021	152200	58327670	12470	12470	12470	12470	0
287	20241021	152100	58327670	12470	12470	12470	12470	0
288	20241021	152000	58327670	12470	12470	12470	12470	0
289	20241021	151900	58327670	12470	12470	12470	12470	0
290	20241021	151800	58327670	12470	12470	12470	12470	0
291	20241021	151700	58327670	12470	12470	12470	12470	1
292	20241021	151600	58315200	12460	12460	12460	12460	41
293	20241021	151500	57804340	12470	12470	12470	12470	0
294	20241021	151400	57804340	12470	12470	12470	12470	10
295	20241021	151300	57679640	12470	12470	12470	12470	1
296	20241021	151200	57667170	12470	12470	12470	12470	25
297	20241021	151100	57355420	12470	12470	12470	12470	0
298	20241021	151000	57355420	12470	12470	12470	12470	1
299	20241021	150900	57342950	12480	12480	12480	12480	0
300	20241021	150800	57342950	12480	12480	12480	12480	40
301	20241021	150700	56843750	12480	12480	12480	12480	2
302	20241021	150600	56818790	12480	12480	12480	12480	23
303	20241021	150500	56531750	12480	12480	12480	12480	0
304	20241021	150400	56531750	12480	12480	12480	12480	0
305	20241021	150300	56531750	12480	12480	12480	12480	8
306	20241021	150200	56431910	12480	12480	12480	12480	0
307	20241021	150100	56431910	12480	12480	12480	12480	0
308	20241021	150000	56431910	12480	12480	12480	12480	1
309	20241021	145900	56419430	12460	12460	12460	12460	0
310	20241021	145800	56419430	12460	12460	12460	12460	0
311	20241021	145700	56419430	12460	12460	12460	12460	0
312	20241021	145600	56419430	12460	12460	12460	12460	0
313	20241021	145500	56419430	12460	12460	12460	12460	0
314	20241021	145400	56419430	12460	12460	12460	12460	0
315	20241021	145300	56419430	12460	12460	12460	12460	0
316	20241021	145200	56419430	12460	12460	12460	12460	0
317	20241021	145100	56419430	12460	12460	12460	12460	0
318	20241021	145000	56419430	12460	12460	12460	12460	94
319	20241021	144900	55248190	12460	12460	12460	12460	0
320	20241021	144800	55248190	12460	12460	12460	12460	0
321	20241021	144700	55248190	12460	12480	12480	12460	900
322	20241021	144600	44024750	12480	12480	12480	12480	0
323	20241021	144500	44024750	12480	12480	12480	12480	0
324	20241021	144400	44024750	12480	12480	12480	12480	0
325	20241021	144300	44024750	12480	12480	12480	12480	10
326	20241021	144200	43899950	12490	12490	12490	12490	0
327	20241021	144100	43899950	12490	12490	12490	12490	1
328	20241021	144000	43887460	12490	12490	12490	12490	0
329	20241021	143900	43887460	12490	12490	12490	12490	0
330	20241021	143800	43887460	12490	12490	12490	12490	0
331	20241021	143700	43887460	12490	12490	12490	12490	0
332	20241021	143600	43887460	12490	12490	12490	12490	0
333	20241021	143500	43887460	12490	12490	12490	12490	0
334	20241021	143400	43887460	12490	12490	12490	12490	10
335	20241021	143300	43762560	12490	12490	12490	12490	0
336	20241021	143200	43762560	12490	12490	12490	12490	0
337	20241021	143100	43762560	12490	12490	12490	12490	3
338	20241021	143000	43725090	12490	12490	12490	12490	0
339	20241021	142900	43725090	12490	12490	12490	12490	0
340	20241021	142800	43725090	12490	12490	12490	12490	1
341	20241021	142700	43712600	12480	12480	12480	12480	0
342	20241021	142600	43712600	12480	12480	12480	12480	0
343	20241021	142500	43712600	12480	12480	12480	12480	0
344	20241021	142400	43712600	12480	12480	12480	12480	0
345	20241021	142300	43712600	12480	12480	12480	12480	0
346	20241021	142200	43712600	12480	12480	12480	12480	0
347	20241021	142100	43712600	12480	12480	12480	12480	0
348	20241021	142000	43712600	12480	12480	12480	12480	0
349	20241021	141900	43712600	12480	12480	12480	12480	0
350	20241021	141800	43712600	12480	12480	12480	12480	0
351	20241021	141700	43712600	12480	12480	12480	12480	0
352	20241021	141600	43712600	12480	12480	12480	12480	0
353	20241021	141500	43712600	12480	12480	12480	12480	0
354	20241021	141400	43712600	12480	12480	12480	12480	17
355	20241021	141300	43500440	12480	12480	12480	12480	0
356	20241021	141200	43500440	12480	12480	12480	12480	0
357	20241021	141100	43500440	12480	12480	12480	12480	0
358	20241021	141000	43500440	12480	12480	12480	12480	135
359	20241021	140900	41815640	12480	12480	12480	12480	23
360	20241021	140800	41528600	12490	12490	12490	12490	0
361	20241021	140700	41528600	12490	12490	12490	12490	0
362	20241021	140600	41528600	12490	12490	12490	12490	0
363	20241021	140500	41528600	12490	12490	12490	12490	0
364	20241021	140400	41528600	12490	12490	12490	12490	0
365	20241021	140300	41528600	12490	12490	12490	12490	0
366	20241021	140200	41528600	12490	12490	12490	12490	0
367	20241021	140100	41528600	12490	12490	12490	12490	0
368	20241021	140000	41528600	12490	12490	12490	12490	0
369	20241021	135900	41528600	12490	12490	12490	12490	0
370	20241021	135800	41528600	12490	12490	12490	12490	0
371	20241021	135700	41528600	12490	12490	12490	12490	1
372	20241021	135600	41516110	12490	12490	12490	12490	0
373	20241021	135500	41516110	12490	12490	12490	12490	0
374	20241021	135400	41516110	12490	12490	12490	12490	0
375	20241021	135300	41516110	12490	12490	12490	12490	0
376	20241021	135200	41516110	12490	12490	12490	12490	0
377	20241021	135100	41516110	12490	12480	12490	12480	2
378	20241021	135000	41491140	12480	12480	12480	12480	1
379	20241021	134900	41478660	12480	12480	12480	12480	3
380	20241021	134800	41441220	12500	12500	12500	12500	10
381	20241021	134700	41316220	12500	12500	12500	12500	0
382	20241021	134600	41316220	12500	12500	12500	12500	0
383	20241021	134500	41316220	12500	12500	12500	12500	0
384	20241021	134400	41316220	12500	12500	12500	12500	0
385	20241021	134300	41316220	12500	12500	12500	12500	0
386	20241021	134200	41316220	12500	12500	12500	12500	50
387	20241021	134100	40691220	12480	12480	12480	12480	2
388	20241021	134000	40666260	12500	12500	12500	12500	0
389	20241021	133900	40666260	12500	12500	12500	12500	0
390	20241021	133800	40666260	12500	12500	12500	12500	4
391	20241021	133700	40616260	12500	12500	12500	12500	2
392	20241021	133600	40591260	12480	12480	12480	12480	0
393	20241021	133500	40591260	12480	12480	12480	12480	0
394	20241021	133400	40591260	12480	12480	12480	12480	0
395	20241021	133300	40591260	12480	12480	12480	12480	0
396	20241021	133200	40591260	12480	12480	12480	12480	12
397	20241021	133100	40441500	12480	12480	12480	12480	0
398	20241021	133000	40441500	12480	12480	12480	12480	0
399	20241021	132900	40441500	12480	12480	12480	12480	0
400	20241021	132800	40441500	12480	12490	12490	12480	118
401	20241021	132700	38968850	12480	12480	12480	12480	0
402	20241021	132600	38968850	12480	12480	12480	12480	0
403	20241021	132500	38968850	12480	12480	12480	12480	0
404	20241021	132400	38968850	12480	12480	12480	12480	0
405	20241021	132300	38968850	12480	12480	12480	12480	0
406	20241021	132200	38968850	12480	12480	12480	12480	0
407	20241021	132100	38968850	12480	12480	12480	12480	0
408	20241021	132000	38968850	12480	12480	12480	12480	0
409	20241021	131900	38968850	12480	12480	12480	12480	0
410	20241021	131800	38968850	12480	12480	12480	12480	30
411	20241021	131700	38594450	12490	12490	12490	12490	0
412	20241021	131600	38594450	12490	12490	12490	12490	0
413	20241021	131500	38594450	12490	12490	12490	12490	0
414	20241021	131400	38594450	12490	12490	12490	12490	0
415	20241021	131300	38594450	12490	12490	12490	12490	0
416	20241021	131200	38594450	12490	12490	12490	12490	0
417	20241021	131100	38594450	12490	12490	12490	12490	1
418	20241021	131000	38581960	12480	12480	12480	12480	11
419	20241021	130900	38444680	12500	12500	12500	12500	0
420	20241021	130800	38444680	12500	12500	12500	12500	2
421	20241021	130700	38419680	12500	12500	12500	12500	0
422	20241021	130600	38419680	12500	12500	12500	12500	0
423	20241021	130500	38419680	12500	12480	12500	12480	571
424	20241021	130400	31288130	12480	12480	12480	12480	5
425	20241021	130300	31225730	12480	12480	12480	12480	0
426	20241021	130200	31225730	12480	12480	12480	12480	0
427	20241021	130100	31225730	12480	12480	12480	12480	0
428	20241021	130000	31225730	12480	12480	12480	12480	1
429	20241021	125900	31213250	12470	12470	12470	12470	0
430	20241021	125800	31213250	12470	12470	12470	12470	0
431	20241021	125700	31213250	12470	12470	12470	12470	0
432	20241021	125600	31213250	12470	12470	12470	12470	0
433	20241021	125500	31213250	12470	12470	12470	12470	0
434	20241021	125400	31213250	12470	12470	12470	12470	0
435	20241021	125300	31213250	12470	12470	12470	12470	0
436	20241021	125200	31213250	12470	12470	12470	12470	0
437	20241021	125100	31213250	12470	12470	12470	12470	0
438	20241021	125000	31213250	12470	12470	12470	12470	0
439	20241021	124900	31213250	12470	12470	12470	12470	0
440	20241021	124800	31213250	12470	12470	12470	12470	1
441	20241021	124700	31200780	12490	12490	12490	12490	0
442	20241021	124600	31200780	12490	12490	12490	12490	0
443	20241021	124500	31200780	12490	12490	12490	12490	0
444	20241021	124400	31200780	12490	12490	12490	12490	0
445	20241021	124300	31200780	12490	12490	12490	12490	0
446	20241021	124200	31200780	12490	12490	12490	12490	0
447	20241021	124100	31200780	12490	12490	12490	12490	0
448	20241021	124000	31200780	12490	12470	12490	12470	2
449	20241021	123900	31175820	12470	12470	12470	12470	0
450	20241021	123800	31175820	12470	12470	12470	12470	0
451	20241021	123700	31175820	12470	12470	12470	12470	0
452	20241021	123600	31175820	12470	12470	12470	12470	0
453	20241021	123500	31175820	12470	12470	12470	12470	0
454	20241021	123400	31175820	12470	12470	12470	12470	0
455	20241021	123300	31175820	12470	12470	12470	12470	0
456	20241021	123200	31175820	12470	12470	12470	12470	0
457	20241021	123100	31175820	12470	12470	12470	12470	0
458	20241021	123000	31175820	12470	12470	12470	12470	1
459	20241021	122900	31163350	12490	12490	12490	12490	0
460	20241021	122800	31163350	12490	12490	12490	12490	8
461	20241021	122700	31063430	12490	12490	12490	12490	0
462	20241021	122600	31063430	12490	12490	12490	12490	0
463	20241021	122500	31063430	12490	12490	12490	12490	0
464	20241021	122400	31063430	12490	12490	12490	12490	1
465	20241021	122300	31050940	12490	12490	12490	12490	0
466	20241021	122200	31050940	12490	12490	12490	12490	0
467	20241021	122100	31050940	12490	12490	12490	12490	0
468	20241021	122000	31050940	12490	12490	12490	12490	3
469	20241021	121900	31013470	12490	12490	12490	12490	0
470	20241021	121800	31013470	12490	12490	12490	12490	0
471	20241021	121700	31013470	12490	12490	12490	12490	11
472	20241021	121600	30876080	12490	12490	12490	12490	4
473	20241021	121500	30826120	12490	12490	12490	12490	0
474	20241021	121400	30826120	12490	12490	12490	12490	0
475	20241021	121300	30826120	12490	12490	12490	12490	100
476	20241021	121200	29577120	12480	12480	12480	12480	0
477	20241021	121100	29577120	12480	12480	12480	12480	0
478	20241021	121000	29577120	12480	12480	12480	12480	0
479	20241021	120900	29577120	12480	12480	12480	12480	0
480	20241021	120800	29577120	12480	12480	12480	12480	0
481	20241021	120700	29577120	12480	12480	12480	12480	0
482	20241021	120600	29577120	12480	12480	12480	12480	0
483	20241021	120500	29577120	12480	12470	12480	12470	2
484	20241021	120400	29552170	12470	12470	12470	12470	0
485	20241021	120300	29552170	12470	12480	12480	12470	184
486	20241021	120200	27257580	12480	12490	12490	12480	50
487	20241021	120100	26633540	12500	12500	12500	12500	0
488	20241021	120000	26633540	12500	12500	12500	12500	0
489	20241021	115900	26633540	12500	12500	12500	12500	1
490	20241021	115800	26621040	12500	12500	12500	12500	0
491	20241021	115700	26621040	12500	12500	12500	12500	0
492	20241021	115600	26621040	12500	12500	12500	12500	5
493	20241021	115500	26558540	12500	12500	12500	12500	0
494	20241021	115400	26558540	12500	12500	12500	12500	1
495	20241021	115300	26546040	12500	12500	12500	12500	0
496	20241021	115200	26546040	12500	12500	12500	12500	0
497	20241021	115100	26546040	12500	12500	12500	12500	0
498	20241021	115000	26546040	12500	12500	12500	12500	0
499	20241021	114900	26546040	12500	12500	12500	12500	0
500	20241021	114800	26546040	12500	12500	12500	12500	0
501	20241021	114700	26546040	12500	12500	12500	12500	0
502	20241021	114600	26546040	12500	12500	12500	12500	0
503	20241021	114500	26546040	12500	12500	12500	12500	0
504	20241021	114400	26546040	12500	12500	12500	12500	0
505	20241021	114300	26546040	12500	12500	12500	12500	0
506	20241021	114200	26546040	12500	12500	12500	12500	0
507	20241021	114100	26546040	12500	12500	12500	12500	0
508	20241021	114000	26546040	12500	12500	12500	12500	0
509	20241021	113900	26546040	12500	12500	12500	12500	0
510	20241021	113800	26546040	12500	12500	12500	12500	0
511	20241021	113700	26546040	12500	12480	12500	12480	2
512	20241021	113600	26521060	12480	12480	12480	12480	0
513	20241021	113500	26521060	12480	12480	12480	12480	4
514	20241021	113400	26471140	12500	12500	12500	12500	0
515	20241021	113300	26471140	12500	12500	12500	12500	0
516	20241021	113200	26471140	12500	12500	12500	12500	0
517	20241021	113100	26471140	12500	12500	12500	12500	0
518	20241021	113000	26471140	12500	12480	12500	12480	2
519	20241021	112900	26446160	12480	12490	12490	12480	27
520	20241021	112800	26108950	12480	12480	12480	12480	1
521	20241021	112700	26096470	12490	12490	12490	12490	0
522	20241021	112600	26096470	12490	12490	12490	12490	0
523	20241021	112500	26096470	12490	12490	12490	12490	0
524	20241021	112400	26096470	12490	12490	12490	12490	0
525	20241021	112300	26096470	12490	12490	12490	12490	2
526	20241021	112200	26071490	12490	12490	12490	12490	0
527	20241021	112100	26071490	12490	12490	12490	12490	9
528	20241021	112000	25959080	12490	12490	12490	12490	0
529	20241021	111900	25959080	12490	12490	12490	12490	1
530	20241021	111800	25946590	12480	12480	12480	12480	1
531	20241021	111700	25934110	12480	12480	12480	12480	0
532	20241021	111600	25934110	12480	12480	12480	12480	0
533	20241021	111500	25934110	12480	12480	12480	12480	0
534	20241021	111400	25934110	12480	12480	12480	12480	0
535	20241021	111300	25934110	12480	12480	12480	12480	0
536	20241021	111200	25934110	12480	12480	12480	12480	14
537	20241021	111100	25759390	12480	12480	12480	12480	7
538	20241021	111000	25672030	12480	12480	12480	12480	29
539	20241021	110900	25310110	12480	12480	12480	12480	0
540	20241021	110800	25310110	12480	12480	12480	12480	18
541	20241021	110700	25085470	12480	12480	12480	12480	3
542	20241021	110600	25048030	12480	12480	12480	12480	74
543	20241021	110500	24124510	12480	12480	12480	12480	1
544	20241021	110400	24112030	12480	12480	12480	12480	0
545	20241021	110300	24112030	12480	12480	12480	12480	0
546	20241021	110200	24112030	12480	12480	12480	12480	49
547	20241021	110100	23500510	12480	12480	12480	12480	0
548	20241021	110000	23500510	12480	12480	12480	12480	19
549	20241021	105900	23263390	12480	12480	12480	12480	81
550	20241021	105800	22252510	12480	12480	12480	12480	0
551	20241021	105700	22252510	12480	12480	12480	12480	0
552	20241021	105600	22252510	12480	12480	12480	12480	1
553	20241021	105500	22240030	12470	12470	12470	12470	0
554	20241021	105400	22240030	12470	12470	12470	12470	2
555	20241021	105300	22215090	12480	12480	12480	12480	0
556	20241021	105200	22215090	12480	12480	12480	12480	0
557	20241021	105100	22215090	12480	12480	12480	12480	1
558	20241021	105000	22202610	12480	12480	12480	12480	2
559	20241021	104900	22177650	12480	12480	12480	12480	0
560	20241021	104800	22177650	12480	12480	12480	12480	4
561	20241021	104700	22127730	12470	12470	12470	12470	12
562	20241021	104600	21978090	12480	12480	12480	12480	3
563	20241021	104500	21940650	12480	12480	12480	12480	2
564	20241021	104400	21915690	12480	12480	12480	12480	0
565	20241021	104300	21915690	12480	12470	12480	12470	67
566	20241021	104200	21079700	12470	12470	12470	12470	4
567	20241021	104100	21029820	12470	12480	12480	12470	7
568	20241021	104000	20942480	12480	12480	12480	12480	0
569	20241021	103900	20942480	12480	12480	12480	12480	0
570	20241021	103800	20942480	12480	12480	12480	12480	0
571	20241021	103700	20942480	12480	12480	12480	12480	0
572	20241021	103600	20942480	12480	12480	12480	12480	0
573	20241021	103500	20942480	12480	12480	12480	12480	5
574	20241021	103400	20880080	12480	12480	12480	12480	0
575	20241021	103300	20880080	12480	12480	12480	12480	0
576	20241021	103200	20880080	12480	12480	12480	12480	0
577	20241021	103100	20880080	12480	12480	12480	12480	0
578	20241021	103000	20880080	12480	12470	12480	12460	17
579	20241021	102900	20668090	12470	12470	12470	12470	10
580	20241021	102800	20543390	12470	12470	12470	12470	1
581	20241021	102700	20530920	12470	12470	12470	12470	0
582	20241021	102600	20530920	12470	12470	12470	12470	0
583	20241021	102500	20530920	12470	12470	12470	12470	0
584	20241021	102400	20530920	12470	12470	12470	12470	5
585	20241021	102300	20468570	12490	12470	12490	12470	2
586	20241021	102200	20443610	12480	12480	12480	12480	100
587	20241021	102100	19195610	12480	12480	12480	12480	0
588	20241021	102000	19195610	12480	12480	12480	12480	0
589	20241021	101900	19195610	12480	12480	12480	12480	8
590	20241021	101800	19095770	12480	12470	12480	12470	2
591	20241021	101700	19070820	12480	12480	12480	12480	0
592	20241021	101600	19070820	12480	12480	12480	12480	100
593	20241021	101500	17822820	12480	12480	12480	12480	3
594	20241021	101400	17785380	12480	12480	12480	12480	0
595	20241021	101300	17785380	12480	12480	12480	12480	0
596	20241021	101200	17785380	12480	12480	12480	12480	8
597	20241021	101100	17685540	12480	12480	12480	12480	0
598	20241021	101000	17685540	12480	12480	12480	12480	1
599	20241021	100900	17673060	12480	12480	12480	12480	0
600	20241021	100800	17673060	12480	12480	12480	12480	0
601	20241021	100700	17673060	12480	12480	12480	12480	2
602	20241021	100600	17648100	12480	12460	12480	12460	2
603	20241021	100500	17623160	12470	12470	12470	12470	170
604	20241021	100400	15503260	12470	12470	12470	12470	13
605	20241021	100300	15341150	12470	12470	12470	12470	21
606	20241021	100200	15079280	12470	12470	12470	12470	0
607	20241021	100100	15079280	12470	12470	12470	12470	0
608	20241021	100000	15079280	12470	12470	12470	12470	1
609	20241021	095900	15066810	12470	12470	12470	12470	10
610	20241021	095800	14942110	12470	12470	12470	12470	0
611	20241021	095700	14942110	12470	12470	12470	12470	0
612	20241021	095600	14942110	12470	12470	12470	12470	5
613	20241021	095500	14879760	12470	12470	12470	12470	12
614	20241021	095400	14730120	12470	12470	12470	12470	27
615	20241021	095300	14393430	12470	12470	12470	12470	1
616	20241021	095200	14380960	12470	12470	12470	12470	2
617	20241021	095100	14356020	12470	12470	12470	12470	0
618	20241021	095000	14356020	12470	12470	12470	12470	0
619	20241021	094900	14356020	12470	12470	12470	12470	0
620	20241021	094800	14356020	12470	12460	12470	12460	2
621	20241021	094700	14331090	12460	12460	12460	12460	0
622	20241021	094600	14331090	12460	12460	12460	12460	0
623	20241021	094500	14331090	12460	12480	12480	12460	106
624	20241021	094400	13009070	12480	12490	12490	12480	11
625	20241021	094300	12871690	12480	12490	12490	12480	28
626	20241021	094200	12522220	12490	12490	12490	12490	2
627	20241021	094100	12497240	12490	12480	12490	12480	4
628	20241021	094000	12447290	12480	12490	12490	12480	51
629	20241021	093900	11810790	12490	12490	12490	12490	6
630	20241021	093800	11735850	12480	12480	12480	12480	0
631	20241021	093700	11735850	12480	12480	12490	12480	8
632	20241021	093600	11636000	12480	12480	12480	12480	0
633	20241021	093500	11636000	12480	12480	12480	12480	0
634	20241021	093400	11636000	12480	12480	12480	12480	0
635	20241021	093300	11636000	12480	12480	12480	12480	2
636	20241021	093200	11611040	12480	12480	12480	12480	1
637	20241021	093100	11598560	12480	12480	12480	12480	3
638	20241021	093000	11561120	12480	12480	12480	12480	0
639	20241021	092900	11561120	12480	12480	12480	12480	1
640	20241021	092800	11548640	12480	12470	12480	12470	4
641	20241021	092700	11498730	12470	12470	12470	12470	0
642	20241021	092600	11498730	12470	12470	12470	12470	0
643	20241021	092500	11498730	12470	12470	12470	12470	10
644	20241021	092400	11374030	12480	12480	12480	12480	2
645	20241021	092300	11349070	12480	12480	12480	12480	0
646	20241021	092200	11349070	12480	12480	12480	12480	2
647	20241021	092100	11324110	12480	12480	12480	12480	26
648	20241021	092000	10999630	12480	12480	12480	12480	51
649	20241021	091900	10363150	12480	12480	12480	12480	4
650	20241021	091800	10313230	12480	12480	12480	12480	10
651	20241021	091700	10188430	12480	12480	12480	12480	6
652	20241021	091600	10113550	12470	12470	12470	12470	0
653	20241021	091500	10113550	12470	12500	12500	12470	333
654	20241021	091400	5960950	12500	12500	12500	12500	1
655	20241021	091300	5948450	12450	12450	12450	12450	0
656	20241021	091200	5948450	12450	12450	12450	12450	1
657	20241021	091100	5936000	12450	12450	12450	12450	0
658	20241021	091000	5936000	12450	12450	12450	12450	110
659	20241021	090900	4566500	12460	12470	12470	12460	185
660	20241021	090800	2259790	12510	12510	12510	12510	0
661	20241021	090700	2259790	12510	12510	12510	12510	0
662	20241021	090600	2259790	12510	12510	12510	12510	9
663	20241021	090500	2147200	12460	12480	12480	12460	48
664	20241021	090400	1548940	12480	12470	12480	12470	24
665	20241021	090300	1249480	12480	12480	12480	12480	10
666	20241021	090200	1124680	12470	12480	12480	12470	33
667	20241021	090100	713160	12480	12480	12480	12480	9
668	20241021	090000	600840	12480	12540	12540	12480	48