KissMeData/100030/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201000	469100190	16790	16790	16790	16790	897
3	20241021	200900	469100190	16790	16790	16790	16790	0
4	20241021	200800	469100190	16790	16790	16790	16790	0
5	20241021	200700	469100190	16790	16790	16790	16790	0
6	20241021	200600	469100190	16790	16790	16790	16790	0
7	20241021	200500	469100190	16790	16790	16790	16790	0
8	20241021	200400	469100190	16790	16790	16790	16790	0
9	20241021	200300	469100190	16790	16790	16790	16790	0
10	20241021	200200	469100190	16790	16790	16790	16790	0
11	20241021	200100	469100190	16790	16790	16790	16790	0
12	20241021	200000	469100190	16790	16790	16790	16790	0
13	20241021	195900	469100190	16790	16790	16790	16790	0
14	20241021	195800	469100190	16790	16790	16790	16790	0
15	20241021	195700	469100190	16790	16790	16790	16790	0
16	20241021	195600	469100190	16790	16790	16790	16790	0
17	20241021	195500	469100190	16790	16790	16790	16790	0
18	20241021	195400	469100190	16790	16790	16790	16790	0
19	20241021	195300	469100190	16790	16790	16790	16790	0
20	20241021	195200	469100190	16790	16790	16790	16790	0
21	20241021	195100	469100190	16790	16790	16790	16790	0
22	20241021	195000	469100190	16790	16790	16790	16790	0
23	20241021	194900	469100190	16790	16790	16790	16790	0
24	20241021	194800	469100190	16790	16790	16790	16790	0
25	20241021	194700	469100190	16790	16790	16790	16790	0
26	20241021	194600	469100190	16790	16790	16790	16790	0
27	20241021	194500	469100190	16790	16790	16790	16790	0
28	20241021	194400	469100190	16790	16790	16790	16790	0
29	20241021	194300	469100190	16790	16790	16790	16790	0
30	20241021	194200	469100190	16790	16790	16790	16790	0
31	20241021	194100	469100190	16790	16790	16790	16790	0
32	20241021	194000	469100190	16790	16790	16790	16790	897
33	20241021	193900	469100190	16790	16790	16790	16790	0
34	20241021	193800	469100190	16790	16790	16790	16790	0
35	20241021	193700	469100190	16790	16790	16790	16790	0
36	20241021	193600	469100190	16790	16790	16790	16790	0
37	20241021	193500	469100190	16790	16790	16790	16790	0
38	20241021	193400	469100190	16790	16790	16790	16790	0
39	20241021	193300	469100190	16790	16790	16790	16790	0
40	20241021	193200	469100190	16790	16790	16790	16790	0
41	20241021	193100	469100190	16790	16790	16790	16790	0
42	20241021	193000	469100190	16790	16790	16790	16790	0
43	20241021	192900	469100190	16790	16790	16790	16790	0
44	20241021	192800	469100190	16790	16790	16790	16790	0
45	20241021	192700	469100190	16790	16790	16790	16790	0
46	20241021	192600	469100190	16790	16790	16790	16790	0
47	20241021	192500	469100190	16790	16790	16790	16790	0
48	20241021	192400	469100190	16790	16790	16790	16790	0
49	20241021	192300	469100190	16790	16790	16790	16790	0
50	20241021	192200	469100190	16790	16790	16790	16790	0
51	20241021	192100	469100190	16790	16790	16790	16790	0
52	20241021	192000	469100190	16790	16790	16790	16790	0
53	20241021	191900	469100190	16790	16790	16790	16790	0
54	20241021	191800	469100190	16790	16790	16790	16790	0
55	20241021	191700	469100190	16790	16790	16790	16790	0
56	20241021	191600	469100190	16790	16790	16790	16790	0
57	20241021	191500	469100190	16790	16790	16790	16790	0
58	20241021	191400	469100190	16790	16790	16790	16790	0
59	20241021	191300	469100190	16790	16790	16790	16790	0
60	20241021	191200	469100190	16790	16790	16790	16790	0
61	20241021	191100	469100190	16790	16790	16790	16790	0
62	20241021	191000	469100190	16790	16790	16790	16790	897
63	20241021	190900	469100190	16790	16790	16790	16790	0
64	20241021	190800	469100190	16790	16790	16790	16790	0
65	20241021	190700	469100190	16790	16790	16790	16790	0
66	20241021	190600	469100190	16790	16790	16790	16790	0
67	20241021	190500	469100190	16790	16790	16790	16790	0
68	20241021	190400	469100190	16790	16790	16790	16790	0
69	20241021	190300	469100190	16790	16790	16790	16790	0
70	20241021	190200	469100190	16790	16790	16790	16790	0
71	20241021	190100	469100190	16790	16790	16790	16790	0
72	20241021	190000	469100190	16790	16790	16790	16790	0
73	20241021	185900	469100190	16790	16790	16790	16790	0
74	20241021	185800	469100190	16790	16790	16790	16790	0
75	20241021	185700	469100190	16790	16790	16790	16790	0
76	20241021	185600	469100190	16790	16790	16790	16790	0
77	20241021	185500	469100190	16790	16790	16790	16790	0
78	20241021	185400	469100190	16790	16790	16790	16790	0
79	20241021	185300	469100190	16790	16790	16790	16790	0
80	20241021	185200	469100190	16790	16790	16790	16790	0
81	20241021	185100	469100190	16790	16790	16790	16790	0
82	20241021	185000	469100190	16790	16790	16790	16790	0
83	20241021	184900	469100190	16790	16790	16790	16790	0
84	20241021	184800	469100190	16790	16790	16790	16790	0
85	20241021	184700	469100190	16790	16790	16790	16790	0
86	20241021	184600	469100190	16790	16790	16790	16790	0
87	20241021	184500	469100190	16790	16790	16790	16790	0
88	20241021	184400	469100190	16790	16790	16790	16790	0
89	20241021	184300	469100190	16790	16790	16790	16790	0
90	20241021	184200	469100190	16790	16790	16790	16790	0
91	20241021	184100	469100190	16790	16790	16790	16790	0
92	20241021	184000	469100190	16790	16790	16790	16790	897
93	20241021	183900	469100190	16790	16790	16790	16790	0
94	20241021	183800	469100190	16790	16790	16790	16790	0
95	20241021	183700	469100190	16790	16790	16790	16790	0
96	20241021	183600	469100190	16790	16790	16790	16790	0
97	20241021	183500	469100190	16790	16790	16790	16790	0
98	20241021	183400	469100190	16790	16790	16790	16790	0
99	20241021	183300	469100190	16790	16790	16790	16790	0
100	20241021	183200	469100190	16790	16790	16790	16790	0
101	20241021	183100	469100190	16790	16790	16790	16790	0
102	20241021	183000	469100190	16790	16790	16790	16790	0
103	20241021	182900	469100190	16790	16790	16790	16790	0
104	20241021	182800	469100190	16790	16790	16790	16790	0
105	20241021	182700	469100190	16790	16790	16790	16790	0
106	20241021	182600	469100190	16790	16790	16790	16790	0
107	20241021	182500	469100190	16790	16790	16790	16790	0
108	20241021	182400	469100190	16790	16790	16790	16790	0
109	20241021	182300	469100190	16790	16790	16790	16790	0
110	20241021	182200	469100190	16790	16790	16790	16790	0
111	20241021	182100	469100190	16790	16790	16790	16790	0
112	20241021	182000	469100190	16790	16790	16790	16790	0
113	20241021	181900	469100190	16790	16790	16790	16790	0
114	20241021	181800	469100190	16790	16790	16790	16790	0
115	20241021	181700	469100190	16790	16790	16790	16790	0
116	20241021	181600	469100190	16790	16790	16790	16790	0
117	20241021	181500	469100190	16790	16790	16790	16790	0
118	20241021	181400	469100190	16790	16790	16790	16790	0
119	20241021	181300	469100190	16790	16790	16790	16790	0
120	20241021	181200	469100190	16790	16790	16790	16790	0
121	20241021	181100	469100190	16790	16790	16790	16790	0
122	20241021	181000	469100190	16790	16790	16790	16790	897
123	20241021	180900	469100190	16790	16790	16790	16790	0
124	20241021	180800	469100190	16790	16790	16790	16790	0
125	20241021	180700	469100190	16790	16790	16790	16790	0
126	20241021	180600	469100190	16790	16790	16790	16790	0
127	20241021	180500	469100190	16790	16790	16790	16790	0
128	20241021	180400	469100190	16790	16790	16790	16790	0
129	20241021	180300	469100190	16790	16790	16790	16790	0
130	20241021	180200	469100190	16790	16790	16790	16790	0
131	20241021	180100	469100190	16790	16790	16790	16790	0
132	20241021	180000	469100190	16790	16790	16790	16790	0
133	20241021	175900	469100190	16790	16790	16790	16790	0
134	20241021	175800	469100190	16790	16790	16790	16790	0
135	20241021	175700	469100190	16790	16790	16790	16790	0
136	20241021	175600	469100190	16790	16790	16790	16790	0
137	20241021	175500	469100190	16790	16790	16790	16790	0
138	20241021	175400	469100190	16790	16790	16790	16790	0
139	20241021	175300	469100190	16790	16790	16790	16790	0
140	20241021	175200	469100190	16790	16790	16790	16790	0
141	20241021	175100	469100190	16790	16790	16790	16790	0
142	20241021	175000	469100190	16790	16790	16790	16790	0
143	20241021	174900	469100190	16790	16790	16790	16790	0
144	20241021	174800	469100190	16790	16790	16790	16790	0
145	20241021	174700	469100190	16790	16790	16790	16790	0
146	20241021	174600	469100190	16790	16790	16790	16790	0
147	20241021	174500	469100190	16790	16790	16790	16790	0
148	20241021	174400	469100190	16790	16790	16790	16790	0
149	20241021	174300	469100190	16790	16790	16790	16790	0
150	20241021	174200	469100190	16790	16790	16790	16790	0
151	20241021	174100	469100190	16790	16790	16790	16790	0
152	20241021	174000	469100190	16790	16790	16790	16790	897
153	20241021	173900	469100190	16790	16790	16790	16790	0
154	20241021	173800	469100190	16790	16790	16790	16790	0
155	20241021	173700	469100190	16790	16790	16790	16790	0
156	20241021	173600	469100190	16790	16790	16790	16790	0
157	20241021	173500	469100190	16790	16790	16790	16790	0
158	20241021	173400	469100190	16790	16790	16790	16790	0
159	20241021	173300	469100190	16790	16790	16790	16790	0
160	20241021	173200	469100190	16790	16790	16790	16790	0
161	20241021	173100	469100190	16790	16790	16790	16790	0
162	20241021	173000	469100190	16790	16790	16790	16790	0
163	20241021	172900	469100190	16790	16790	16790	16790	0
164	20241021	172800	469100190	16790	16790	16790	16790	0
165	20241021	172700	469100190	16790	16790	16790	16790	0
166	20241021	172600	469100190	16790	16790	16790	16790	0
167	20241021	172500	469100190	16790	16790	16790	16790	0
168	20241021	172400	469100190	16790	16790	16790	16790	0
169	20241021	172300	469100190	16790	16790	16790	16790	0
170	20241021	172200	469100190	16790	16790	16790	16790	0
171	20241021	172100	469100190	16790	16790	16790	16790	0
172	20241021	172000	469100190	16790	16790	16790	16790	0
173	20241021	171900	469100190	16790	16790	16790	16790	0
174	20241021	171800	469100190	16790	16790	16790	16790	0
175	20241021	171700	469100190	16790	16790	16790	16790	0
176	20241021	171600	469100190	16790	16790	16790	16790	0
177	20241021	171500	469100190	16790	16790	16790	16790	0
178	20241021	171400	469100190	16790	16790	16790	16790	0
179	20241021	171300	469100190	16790	16790	16790	16790	0
180	20241021	171200	469100190	16790	16790	16790	16790	0
181	20241021	171100	469100190	16790	16790	16790	16790	0
182	20241021	171000	469100190	16790	16790	16790	16790	897
183	20241021	170900	469100190	16790	16790	16790	16790	0
184	20241021	170800	469100190	16790	16790	16790	16790	0
185	20241021	170700	469100190	16790	16790	16790	16790	0
186	20241021	170600	469100190	16790	16790	16790	16790	0
187	20241021	170500	469100190	16790	16790	16790	16790	0
188	20241021	170400	469100190	16790	16790	16790	16790	0
189	20241021	170300	469100190	16790	16790	16790	16790	0
190	20241021	170200	469100190	16790	16790	16790	16790	0
191	20241021	170100	469100190	16790	16790	16790	16790	0
192	20241021	170000	469100190	16790	16790	16790	16790	0
193	20241021	165900	469100190	16790	16790	16790	16790	0
194	20241021	165800	469100190	16790	16790	16790	16790	0
195	20241021	165700	469100190	16790	16790	16790	16790	0
196	20241021	165600	469100190	16790	16790	16790	16790	0
197	20241021	165500	469100190	16790	16790	16790	16790	0
198	20241021	165400	469100190	16790	16790	16790	16790	0
199	20241021	165300	469100190	16790	16790	16790	16790	0
200	20241021	165200	469100190	16790	16790	16790	16790	0
201	20241021	165100	469100190	16790	16790	16790	16790	0
202	20241021	165000	469100190	16790	16790	16790	16790	0
203	20241021	164900	469100190	16790	16790	16790	16790	0
204	20241021	164800	469100190	16790	16790	16790	16790	0
205	20241021	164700	469100190	16790	16790	16790	16790	0
206	20241021	164600	469100190	16790	16790	16790	16790	0
207	20241021	164500	469100190	16790	16790	16790	16790	0
208	20241021	164400	469100190	16790	16790	16790	16790	0
209	20241021	164300	469100190	16790	16790	16790	16790	0
210	20241021	164200	469100190	16790	16790	16790	16790	0
211	20241021	164100	469100190	16790	16790	16790	16790	0
212	20241021	164000	469100190	16790	16790	16790	16790	897
213	20241021	163900	469100190	16790	16790	16790	16790	0
214	20241021	163800	469100190	16790	16790	16790	16790	0
215	20241021	163700	469100190	16790	16790	16790	16790	0
216	20241021	163600	469100190	16790	16790	16790	16790	0
217	20241021	163500	469100190	16790	16790	16790	16790	0
218	20241021	163400	469100190	16790	16790	16790	16790	0
219	20241021	163300	469100190	16790	16790	16790	16790	0
220	20241021	163200	469100190	16790	16790	16790	16790	0
221	20241021	163100	469100190	16790	16790	16790	16790	0
222	20241021	163000	469100190	16790	16790	16790	16790	0
223	20241021	162900	469100190	16790	16790	16790	16790	0
224	20241021	162800	469100190	16790	16790	16790	16790	0
225	20241021	162700	469100190	16790	16790	16790	16790	0
226	20241021	162600	469100190	16790	16790	16790	16790	0
227	20241021	162500	469100190	16790	16790	16790	16790	0
228	20241021	162400	469100190	16790	16790	16790	16790	0
229	20241021	162300	469100190	16790	16790	16790	16790	0
230	20241021	162200	469100190	16790	16790	16790	16790	0
231	20241021	162100	469100190	16790	16790	16790	16790	0
232	20241021	162000	469100190	16790	16790	16790	16790	0
233	20241021	161900	469100190	16790	16790	16790	16790	0
234	20241021	161800	469100190	16790	16790	16790	16790	0
235	20241021	161700	469100190	16790	16790	16790	16790	0
236	20241021	161600	469100190	16790	16790	16790	16790	0
237	20241021	161500	469100190	16790	16790	16790	16790	0
238	20241021	161400	469100190	16790	16790	16790	16790	0
239	20241021	161300	469100190	16790	16790	16790	16790	0
240	20241021	161200	469100190	16790	16790	16790	16790	0
241	20241021	161100	469100190	16790	16790	16790	16790	0
242	20241021	161000	469100190	16790	16790	16790	16790	897
243	20241021	160900	469100190	16790	16790	16790	16790	0
244	20241021	160800	469100190	16790	16790	16790	16790	0
245	20241021	160700	469100190	16790	16790	16790	16790	0
246	20241021	160600	469100190	16790	16790	16790	16790	0
247	20241021	160500	469100190	16790	16790	16790	16790	0
248	20241021	160400	469100190	16790	16790	16790	16790	0
249	20241021	160300	469100190	16790	16790	16790	16790	0
250	20241021	160200	469100190	16790	16790	16790	16790	0
251	20241021	160100	469100190	16790	16790	16790	16790	0
252	20241021	160000	469100190	16790	16790	16790	16790	0
253	20241021	155900	469100190	16790	16790	16790	16790	0
254	20241021	155800	469100190	16790	16790	16790	16790	0
255	20241021	155700	469100190	16790	16790	16790	16790	0
256	20241021	155600	469100190	16790	16790	16790	16790	0
257	20241021	155500	469100190	16790	16790	16790	16790	0
258	20241021	155400	469100190	16790	16790	16790	16790	0
259	20241021	155300	469100190	16790	16790	16790	16790	0
260	20241021	155200	469100190	16790	16790	16790	16790	0
261	20241021	155100	469100190	16790	16790	16790	16790	0
262	20241021	155000	469100190	16790	16790	16790	16790	0
263	20241021	154900	469100190	16790	16790	16790	16790	0
264	20241021	154800	469100190	16790	16790	16790	16790	0
265	20241021	154700	469100190	16790	16790	16790	16790	0
266	20241021	154600	469100190	16790	16790	16790	16790	0
267	20241021	154500	469100190	16790	16790	16790	16790	0
268	20241021	154400	469100190	16790	16790	16790	16790	0
269	20241021	154300	469100190	16790	16790	16790	16790	0
270	20241021	154200	469100190	16790	16790	16790	16790	0
271	20241021	154100	469100190	16790	16790	16790	16790	0
272	20241021	154000	469100190	16790	16790	16790	16790	897
273	20241021	153900	469100190	16790	16790	16790	16790	0
274	20241021	153800	469100190	16790	16790	16790	16790	0
275	20241021	153700	469100190	16790	16790	16790	16790	0
276	20241021	153600	469100190	16790	16790	16790	16790	0
277	20241021	153500	469100190	16790	16790	16790	16790	0
278	20241021	153400	469100190	16790	16790	16790	16790	0
279	20241021	153300	469100190	16790	16790	16790	16790	0
280	20241021	153200	469100190	16790	16790	16790	16790	0
281	20241021	153100	469100190	16790	16790	16790	16790	0
282	20241021	153000	469100190	16790	16790	16790	16790	897
283	20241021	152900	454039560	16790	16790	16790	16790	0
284	20241021	152800	454039560	16790	16790	16790	16790	0
285	20241021	152700	454039560	16790	16790	16790	16790	0
286	20241021	152600	454039560	16790	16790	16790	16790	0
287	20241021	152500	454039560	16790	16790	16790	16790	0
288	20241021	152400	454039560	16790	16790	16790	16790	0
289	20241021	152300	454039560	16790	16790	16790	16790	0
290	20241021	152200	454039560	16790	16790	16790	16790	0
291	20241021	152100	454039560	16790	16790	16790	16790	0
292	20241021	152000	454039560	16790	16790	16790	16790	0
293	20241021	151900	454039560	16790	16550	16790	16550	300
294	20241021	151800	449051180	16610	16610	16610	16610	0
295	20241021	151700	449051180	16610	16610	16610	16610	1
296	20241021	151600	449034570	16500	16500	16500	16500	5
297	20241021	151500	448952070	16630	16620	16640	16500	22
298	20241021	151400	448587520	16640	16640	16640	16640	0
299	20241021	151300	448587520	16640	16640	16640	16640	0
300	20241021	151200	448587520	16640	16640	16640	16640	14
301	20241021	151100	448354560	16680	16680	16680	16680	0
302	20241021	151000	448354560	16680	16550	16680	16420	25
303	20241021	150900	447940810	16550	16550	16550	16550	1
304	20241021	150800	447924260	16470	16460	16470	16460	140
305	20241021	150700	445618610	16430	16430	16430	16430	0
306	20241021	150600	445618610	16430	16430	16430	16430	0
307	20241021	150500	445618610	16430	16430	16430	16430	0
308	20241021	150400	445618610	16430	16430	16430	16430	0
309	20241021	150300	445618610	16430	16430	16430	16430	37
310	20241021	150200	445010700	16430	16430	16430	16430	79
311	20241021	150100	443712730	16430	16450	16450	16430	377
312	20241021	150000	437517940	16550	16580	16580	16450	393
313	20241021	145900	431052100	16520	16590	16590	16520	33
314	20241021	145800	430506730	16590	16590	16590	16590	7
315	20241021	145700	430390600	16590	16580	16590	16580	18
316	20241021	145600	430092070	16580	16580	16580	16580	90
317	20241021	145500	428599870	16580	16580	16580	16580	11
318	20241021	145400	428417490	16580	16570	16580	16570	9
319	20241021	145300	428268350	16570	16570	16570	16570	11
320	20241021	145200	428086080	16420	16410	16420	16410	292
321	20241021	145100	423292260	16410	16410	16410	16400	175
322	20241021	145000	420421810	16410	16430	16430	16410	396
323	20241021	144900	413920080	16420	16490	16490	16410	738
324	20241021	144800	401794770	16600	16600	16600	16600	8
325	20241021	144700	401661970	16670	16500	16670	16500	151
326	20241021	144600	399169510	16500	16500	16500	16500	327
327	20241021	144500	393774010	16500	16680	16680	16500	543
328	20241021	144400	384808350	16560	16570	16580	16560	720
329	20241021	144300	372883610	16600	16690	16690	16600	408
330	20241021	144200	366103070	16690	16690	16690	16690	11
331	20241021	144100	365919480	16690	16690	16690	16690	9
332	20241021	144000	365769270	16690	16690	16690	16690	7
333	20241021	143900	365652440	16690	16700	16700	16690	13
334	20241021	143800	365435380	16700	16700	16700	16700	47
335	20241021	143700	364650480	16700	16700	16700	16700	8
336	20241021	143600	364516880	16700	16600	16700	16600	732
337	20241021	143500	352353380	16600	16600	16600	16600	25
338	20241021	143400	351938380	16600	16600	16600	16600	7
339	20241021	143300	351822180	16600	16600	16600	16600	52
340	20241021	143200	350958980	16600	16600	16600	16600	47
341	20241021	143100	350178780	16600	16600	16600	16600	52
342	20241021	143000	349315580	16600	16600	16600	16600	125
343	20241021	142900	347240580	16600	16600	16600	16600	4
344	20241021	142800	347174180	16600	16600	16600	16600	12
345	20241021	142700	346974980	16600	16600	16600	16600	95
346	20241021	142600	345397980	16600	16680	16680	16600	239
347	20241021	142500	341423250	16670	16700	16700	16670	55
348	20241021	142400	340506020	16700	16760	16780	16700	266
349	20241021	142300	336056610	16780	16780	16780	16780	8
350	20241021	142200	335922370	16750	16780	16780	16750	61
351	20241021	142100	334900380	16780	16780	16780	16780	3
352	20241021	142000	334850040	16780	16870	16870	16750	427
353	20241021	141900	327685980	16870	16890	16890	16870	8
354	20241021	141800	327550960	16890	16890	16890	16890	8
355	20241021	141700	327415840	16890	16890	16890	16890	14
356	20241021	141600	327179380	16890	16880	16890	16880	19
357	20241021	141500	326858480	16800	16860	16890	16800	171
358	20241021	141400	323982470	16860	16930	16930	16860	362
359	20241021	141300	317869020	16930	16930	16930	16930	8
360	20241021	141200	317733580	16930	16930	16930	16930	8
361	20241021	141100	317598140	16930	16930	16930	16930	11
362	20241021	141000	317411910	16930	16930	16930	16930	8
363	20241021	140900	317276470	16930	16930	16930	16930	11
364	20241021	140800	317090240	16930	16930	16930	16930	7
365	20241021	140700	316971730	16930	16930	16930	16930	9
366	20241021	140600	316819360	16930	16930	16930	16930	6
367	20241021	140500	316717780	16930	16930	16930	16930	8
368	20241021	140400	316582340	16930	16910	16930	16910	32
369	20241021	140300	316041040	16910	16910	16910	16910	22
370	20241021	140200	315669020	16910	17010	17020	16910	649
371	20241021	140100	304680760	17010	17010	17010	17010	7
372	20241021	140000	304561690	17010	17010	17010	17010	16
373	20241021	135900	304289530	17010	17010	17010	17010	8
374	20241021	135800	304153450	17010	17000	17010	17000	6
375	20241021	135700	304051410	17010	17010	17010	17010	7
376	20241021	135600	303932340	17010	17010	17010	17010	11
377	20241021	135500	303745230	17000	17010	17010	17000	10
378	20241021	135400	303575140	17010	17010	17010	17010	4
379	20241021	135300	303507100	17000	17000	17000	17000	115
380	20241021	135200	301552100	17000	17000	17000	17000	54
381	20241021	135100	300634100	17000	17000	17000	17000	3
382	20241021	135000	300583100	17000	17000	17000	17000	7
383	20241021	134900	300464100	17000	17000	17000	17000	12
384	20241021	134800	300260100	17010	17010	17010	17010	8
385	20241021	134700	300124020	17010	17010	17010	17010	14
386	20241021	134600	299885880	17010	17000	17010	17000	5
387	20241021	134500	299800870	17000	17000	17000	17000	96
388	20241021	134400	298168870	17000	17000	17000	17000	4
389	20241021	134300	298100870	17010	17010	17010	17010	0
390	20241021	134200	298100870	17010	17010	17010	17010	0
391	20241021	134100	298100870	17010	17010	17010	17010	81
392	20241021	134000	296723060	17010	16980	17010	16980	165
393	20241021	133900	293918940	16980	16980	16980	16980	0
394	20241021	133800	293918940	16980	16980	16980	16980	0
395	20241021	133700	293918940	16980	16980	16980	16980	10
396	20241021	133600	293749140	16980	16980	16980	16980	0
397	20241021	133500	293749140	16980	16980	16980	16980	21
398	20241021	133400	293392560	16970	16970	16970	16970	42
399	20241021	133300	292679820	16970	16970	16970	16970	0
400	20241021	133200	292679820	16970	16970	16970	16970	10
401	20241021	133100	292510120	16970	16870	16970	16870	2
402	20241021	133000	292476280	16970	16970	16970	16970	0
403	20241021	132900	292476280	16970	16970	16970	16970	0
404	20241021	132800	292476280	16970	16970	16970	16970	20
405	20241021	132700	292136880	16970	16970	16970	16970	0
406	20241021	132600	292136880	16970	16960	16970	16960	2
407	20241021	132500	292102950	16970	16970	16970	16970	0
408	20241021	132400	292102950	16970	16970	16970	16970	0
409	20241021	132300	292102950	16970	16970	16970	16970	0
410	20241021	132200	292102950	16970	16970	16970	16970	0
411	20241021	132100	292102950	16970	16970	16970	16970	5
412	20241021	132000	292018100	16970	16970	16970	16970	50
413	20241021	131900	291169600	16980	16980	16980	16980	0
414	20241021	131800	291169600	16980	16980	16980	16980	0
415	20241021	131700	291169600	16980	16980	16980	16980	0
416	20241021	131600	291169600	16980	16840	16980	16840	26
417	20241021	131500	290731620	16990	16990	16990	16990	0
418	20241021	131400	290731620	16990	16990	16990	16990	3
419	20241021	131300	290680650	17000	17000	17000	17000	0
420	20241021	131200	290680650	17000	17000	17000	17000	0
421	20241021	131100	290680650	17000	17000	17000	17000	10
422	20241021	131000	290510650	17000	17000	17000	17000	0
423	20241021	130900	290510650	17000	17000	17000	17000	0
424	20241021	130800	290510650	17000	17000	17000	17000	25
425	20241021	130700	290085650	17000	17000	17000	17000	0
426	20241021	130600	290085650	17000	16990	17000	16990	2
427	20241021	130500	290051660	16870	16980	16990	16870	1022
428	20241021	130400	272691690	16990	16990	16990	16990	0
429	20241021	130300	272691690	16990	16990	16990	16990	0
430	20241021	130200	272691690	16990	16990	16990	16990	7
431	20241021	130100	272572760	16990	16800	16990	16800	529
432	20241021	130000	263636030	16890	16850	16890	16850	1000
433	20241021	125900	246771710	16850	16850	16850	16850	0
434	20241021	125800	246771710	16850	16850	16850	16850	0
435	20241021	125700	246771710	16850	16850	16850	16850	0
436	20241021	125600	246771710	16850	16850	16850	16850	0
437	20241021	125500	246771710	16850	16850	16850	16850	1
438	20241021	125400	246754860	16840	16840	16840	16840	0
439	20241021	125300	246754860	16840	16840	16840	16840	9
440	20241021	125200	246603300	16840	16840	16840	16840	16
441	20241021	125100	246333860	16840	16780	16840	16780	53
442	20241021	125000	245444120	16780	16780	16780	16780	65
443	20241021	124900	244353420	16790	16790	16790	16790	38
444	20241021	124800	243715400	16790	16780	16800	16780	109
445	20241021	124700	241885490	16790	16790	16790	16790	0
446	20241021	124600	241885490	16790	16790	16790	16790	0
447	20241021	124500	241885490	16790	16790	16790	16790	0
448	20241021	124400	241885490	16790	16790	16790	16790	124
449	20241021	124300	239803530	16790	16790	16800	16790	88
450	20241021	124200	238326000	16760	16750	16760	16750	58
451	20241021	124100	237353960	16760	16760	16760	16760	0
452	20241021	124000	237353960	16760	16760	16760	16760	71
453	20241021	123900	236164000	16780	16780	16780	16780	0
454	20241021	123800	236164000	16780	16780	16780	16780	118
455	20241021	123700	234183960	16800	16790	16800	16790	119
456	20241021	123600	232185940	16800	16700	16800	16700	238
457	20241021	123500	228203550	16700	16660	16700	16660	259
458	20241021	123400	223882490	16670	16670	16670	16670	0
459	20241021	123300	223882490	16670	16670	16670	16670	0
460	20241021	123200	223882490	16670	16670	16670	16670	0
461	20241021	123100	223882490	16670	16670	16670	16670	0
462	20241021	123000	223882490	16670	16660	16670	16660	90
463	20241021	122900	222383080	16660	16660	16660	16660	0
464	20241021	122800	222383080	16660	16650	16660	16650	11
465	20241021	122700	222199920	16650	16650	16650	16650	10
466	20241021	122600	222033420	16640	16640	16640	16640	50
467	20241021	122500	221201420	16640	16640	16640	16640	0
468	20241021	122400	221201420	16640	16640	16640	16640	0
469	20241021	122300	221201420	16640	16640	16640	16640	0
470	20241021	122200	221201420	16640	16640	16640	16640	0
471	20241021	122100	221201420	16640	16640	16640	16640	0
472	20241021	122000	221201420	16640	16640	16640	16640	0
473	20241021	121900	221201420	16640	16640	16640	16640	0
474	20241021	121800	221201420	16640	16640	16640	16640	0
475	20241021	121700	221201420	16640	16640	16640	16640	0
476	20241021	121600	221201420	16640	16640	16640	16640	0
477	20241021	121500	221201420	16640	16640	16640	16640	1
478	20241021	121400	221184780	16680	16680	16680	16680	0
479	20241021	121300	221184780	16680	16680	16680	16680	0
480	20241021	121200	221184780	16680	16680	16680	16680	0
481	20241021	121100	221184780	16680	16680	16680	16680	0
482	20241021	121000	221184780	16680	16680	16680	16680	0
483	20241021	120900	221184780	16680	16680	16680	16680	0
484	20241021	120800	221184780	16680	16680	16680	16680	0
485	20241021	120700	221184780	16680	16680	16680	16680	0
486	20241021	120600	221184780	16680	16680	16680	16680	0
487	20241021	120500	221184780	16680	16680	16680	16680	0
488	20241021	120400	221184780	16680	16600	16680	16600	26
489	20241021	120300	220752300	16540	16540	16540	16540	0
490	20241021	120200	220752300	16540	16540	16540	16540	89
491	20241021	120100	219280240	16540	16520	16540	16500	151
492	20241021	120000	216788500	16540	16520	16540	16520	51
493	20241021	115900	215945960	16500	16500	16500	16500	31
494	20241021	115800	215434460	16500	16470	16500	16470	162
495	20241021	115700	212763740	16460	16460	16460	16460	2
496	20241021	115600	212730820	16460	16460	16460	16460	0
497	20241021	115500	212730820	16460	16460	16460	16460	10
498	20241021	115400	212566220	16460	16460	16460	16460	0
499	20241021	115300	212566220	16460	16460	16460	16460	3
500	20241021	115200	212516840	16440	16440	16440	16440	45
501	20241021	115100	211777040	16410	16410	16410	16410	0
502	20241021	115000	211777040	16410	16410	16410	16410	0
503	20241021	114900	211777040	16410	16490	16490	16410	308
504	20241021	114800	206703670	16500	16500	16500	16500	3
505	20241021	114700	206654170	16500	16500	16500	16500	0
506	20241021	114600	206654170	16500	16510	16510	16470	615
507	20241021	114500	196507140	16510	16570	16570	16510	608
508	20241021	114400	186447270	16610	16610	16610	16610	0
509	20241021	114300	186447270	16610	16610	16610	16610	0
510	20241021	114200	186447270	16610	16610	16610	16610	0
511	20241021	114100	186447270	16610	16610	16610	16610	0
512	20241021	114000	186447270	16610	16610	16610	16610	31
513	20241021	113900	185932360	16560	16680	16680	16560	324
514	20241021	113800	180547640	16700	16700	16700	16700	0
515	20241021	113700	180547640	16700	16700	16700	16700	0
516	20241021	113600	180547640	16700	16740	16740	16700	10
517	20241021	113500	180380600	16700	16740	16740	16690	398
518	20241021	113400	173732110	16860	16810	16860	16730	190
519	20241021	113300	170545400	16800	16790	16800	16790	322
520	20241021	113200	165136830	16790	16780	16790	16780	156
521	20241021	113100	162518330	16780	16780	16790	16780	14
522	20241021	113000	162283400	16780	16790	16800	16690	210
523	20241021	112900	158763200	16790	16790	16810	16790	111
524	20241021	112800	156898570	16800	16550	16890	16510	2569
525	20241021	112700	113904930	16550	16550	16550	16550	0
526	20241021	112600	113904930	16550	16550	16550	16550	0
527	20241021	112500	113904930	16550	16550	16550	16550	0
528	20241021	112400	113904930	16550	16550	16550	16550	0
529	20241021	112300	113904930	16550	16550	16550	16550	0
530	20241021	112200	113904930	16550	16550	16550	16550	0
531	20241021	112100	113904930	16550	16550	16550	16550	0
532	20241021	112000	113904930	16550	16530	16550	16530	22
533	20241021	111900	113541250	16550	16550	16550	16550	0
534	20241021	111800	113541250	16550	16550	16550	16550	0
535	20241021	111700	113541250	16550	16550	16550	16550	0
536	20241021	111600	113541250	16550	16550	16550	16550	0
537	20241021	111500	113541250	16550	16550	16550	16550	201
538	20241021	111400	110214700	16600	16600	16600	16600	0
539	20241021	111300	110214700	16600	16600	16600	16600	0
540	20241021	111200	110214700	16600	16600	16600	16600	0
541	20241021	111100	110214700	16600	16600	16600	16600	0
542	20241021	111000	110214700	16600	16600	16600	16600	0
543	20241021	110900	110214700	16600	16600	16600	16600	0
544	20241021	110800	110214700	16600	16600	16600	16600	0
545	20241021	110700	110214700	16600	16600	16600	16600	0
546	20241021	110600	110214700	16600	16600	16600	16600	0
547	20241021	110500	110214700	16600	16600	16600	16600	0
548	20241021	110400	110214700	16600	16600	16600	16600	0
549	20241021	110300	110214700	16600	16600	16600	16600	0
550	20241021	110200	110214700	16600	16600	16600	16600	0
551	20241021	110100	110214700	16600	16600	16600	16600	42
552	20241021	110000	109517500	16600	16600	16600	16600	0
553	20241021	105900	109517500	16600	16600	16600	16600	9
554	20241021	105800	109368100	16510	16510	16510	16510	0
555	20241021	105700	109368100	16510	16510	16510	16510	0
556	20241021	105600	109368100	16510	16510	16510	16510	0
557	20241021	105500	109368100	16510	16510	16510	16510	61
558	20241021	105400	108360990	16510	16510	16510	16510	10
559	20241021	105300	108195890	16510	16510	16510	16510	30
560	20241021	105200	107700590	16510	16510	16510	16510	0
561	20241021	105100	107700590	16510	16510	16510	16510	0
562	20241021	105000	107700590	16510	16510	16510	16510	0
563	20241021	104900	107700590	16510	16510	16510	16510	0
564	20241021	104800	107700590	16510	16510	16510	16510	0
565	20241021	104700	107700590	16510	16510	16510	16510	0
566	20241021	104600	107700590	16510	16620	16620	16510	530
567	20241021	104500	98914130	16620	16620	16620	16620	1
568	20241021	104400	98897510	16620	16620	16620	16620	0
569	20241021	104300	98897510	16620	16620	16620	16620	21
570	20241021	104200	98548490	16620	16620	16620	16620	0
571	20241021	104100	98548490	16620	16620	16620	16620	1
572	20241021	104000	98531870	16770	16770	16770	16770	0
573	20241021	103900	98531870	16770	16770	16770	16770	0
574	20241021	103800	98531870	16770	16770	16770	16770	0
575	20241021	103700	98531870	16770	16770	16770	16770	0
576	20241021	103600	98531870	16770	16770	16770	16770	0
577	20241021	103500	98531870	16770	16770	16770	16770	0
578	20241021	103400	98531870	16770	16770	16770	16770	0
579	20241021	103300	98531870	16770	16770	16770	16770	0
580	20241021	103200	98531870	16770	16770	16770	16770	0
581	20241021	103100	98531870	16770	16770	16770	16770	0
582	20241021	103000	98531870	16770	16770	16770	16770	0
583	20241021	102900	98531870	16770	16770	16770	16770	0
584	20241021	102800	98531870	16770	16770	16770	16770	0
585	20241021	102700	98531870	16770	16770	16770	16770	0
586	20241021	102600	98531870	16770	16770	16770	16770	0
587	20241021	102500	98531870	16770	16770	16770	16770	1
588	20241021	102400	98515100	16770	16770	16770	16770	0
589	20241021	102300	98515100	16770	16770	16770	16770	0
590	20241021	102200	98515100	16770	16750	16770	16750	53
591	20241021	102100	97626770	16770	16770	16770	16770	0
592	20241021	102000	97626770	16770	16770	16770	16770	2
593	20241021	101900	97593230	16770	16770	16770	16770	0
594	20241021	101800	97593230	16770	16740	16770	16740	2
595	20241021	101700	97559720	16790	16790	16790	16790	1
596	20241021	101600	97542930	16740	16740	16740	16740	48
597	20241021	101500	96739410	16740	16740	16740	16740	11
598	20241021	101400	96555270	16740	16740	16740	16740	2
599	20241021	101300	96521790	16740	16740	16740	16740	30
600	20241021	101200	96019590	16740	16600	16740	16600	128
601	20241021	101100	93893920	16600	16600	16600	16600	0
602	20241021	101000	93893920	16600	16600	16600	16600	1
603	20241021	100900	93877320	16590	16590	16590	16590	96
604	20241021	100800	92284680	16590	16510	16590	16500	197
605	20241021	100700	89033480	16590	16590	16590	16590	50
606	20241021	100600	88203980	16580	16570	16580	16570	100
607	20241021	100500	86546480	16550	16550	16550	16550	16
608	20241021	100400	86281680	16550	16500	16550	16500	198
609	20241021	100300	83012230	16500	16500	16500	16500	0
610	20241021	100200	83012230	16500	16500	16500	16500	65
611	20241021	100100	81939730	16500	16500	16500	16500	1
612	20241021	100000	81923230	16470	16470	16470	16470	142
613	20241021	095900	79584490	16460	16460	16460	16460	0
614	20241021	095800	79584490	16460	16460	16460	16460	0
615	20241021	095700	79584490	16460	16460	16460	16460	3
616	20241021	095600	79535110	16460	16460	16460	16460	7
617	20241021	095500	79419890	16460	16460	16460	16460	0
618	20241021	095400	79419890	16460	16460	16460	16460	43
619	20241021	095300	78712110	16460	16460	16460	16460	114
620	20241021	095200	76835670	16450	16390	16450	16390	6
621	20241021	095100	76737150	16450	16450	16450	16450	40
622	20241021	095000	76079150	16450	16450	16450	16450	0
623	20241021	094900	76079150	16450	16450	16450	16450	78
624	20241021	094800	74796050	16450	16450	16450	16450	1
625	20241021	094700	74779600	16430	16430	16430	16430	20
626	20241021	094600	74451000	16430	16430	16430	16430	2
627	20241021	094500	74418140	16430	16430	16430	16430	1
628	20241021	094400	74401710	16420	16420	16420	16420	10
629	20241021	094300	74237510	16380	16370	16380	16370	106
630	20241021	094200	72502280	16370	16370	16370	16370	3
631	20241021	094100	72453170	16370	16370	16370	16370	1
632	20241021	094000	72436800	16370	16370	16370	16370	0
633	20241021	093900	72436800	16370	16360	16370	16360	15
634	20241021	093800	72191310	16410	16410	16410	16410	0
635	20241021	093700	72191310	16410	16410	16410	16410	0
636	20241021	093600	72191310	16410	16410	16410	16410	0
637	20241021	093500	72191310	16410	16410	16410	16410	0
638	20241021	093400	72191310	16410	16410	16410	16410	0
639	20241021	093300	72191310	16410	16410	16410	16410	1
640	20241021	093200	72174900	16410	16270	16410	16250	31
641	20241021	093100	71670860	16250	16300	16300	16250	120
642	20241021	093000	69716740	16290	16410	16410	16290	1325
643	20241021	092900	48088300	16410	16410	16410	16410	0
644	20241021	092800	48088300	16410	16410	16410	16410	0
645	20241021	092700	48088300	16410	16410	16410	16410	2
646	20241021	092600	48055480	16480	16480	16480	16480	1
647	20241021	092500	48039000	16410	16410	16410	16410	14
648	20241021	092400	47809260	16480	16480	16480	16480	0
649	20241021	092300	47809260	16480	16480	16480	16480	0
650	20241021	092200	47809260	16480	16480	16480	16410	8
651	20241021	092100	47677840	16470	16460	16470	16460	134
652	20241021	092000	45470950	16460	16460	16460	16460	168
653	20241021	091900	42705670	16460	16460	16460	16460	60
654	20241021	091800	41718070	16470	16470	16470	16470	0
655	20241021	091700	41718070	16470	16470	16470	16470	10
656	20241021	091600	41553370	16470	16460	16470	16460	2
657	20241021	091500	41520440	16460	16450	16460	16450	72
658	20241021	091400	40335360	16460	16460	16460	16460	0
659	20241021	091300	40335360	16460	16460	16470	16450	42
660	20241021	091200	39644020	16480	16480	16480	16480	7
661	20241021	091100	39528660	16320	16330	16330	16320	50
662	20241021	091000	38712440	16320	16410	16410	16320	193
663	20241021	090900	35562590	16410	16310	16410	16300	145
664	20241021	090800	33194020	16300	16620	16620	16300	558
665	20241021	090700	24080580	16600	16650	16650	16300	794
666	20241021	090600	10978810	16650	16700	16700	16650	24
667	20241021	090500	10579010	16700	16700	16700	16700	0
668	20241021	090400	10579010	16700	16810	16810	16700	17
669	20241021	090300	10295000	16700	16700	16700	16700	0
670	20241021	090200	10295000	16700	16730	16950	16650	154
671	20241021	090100	7713650	16790	16790	16790	16790	52
672	20241021	090000	6840570	16980	17000	17000	16800	401