KissMeData/230240/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205000	193377430	9700	9700	9700	9700	2350
3	20241021	204900	193377430	9700	9700	9700	9700	0
4	20241021	204800	193377430	9700	9700	9700	9700	0
5	20241021	204700	193377430	9700	9700	9700	9700	0
6	20241021	204600	193377430	9700	9700	9700	9700	0
7	20241021	204500	193377430	9700	9700	9700	9700	0
8	20241021	204400	193377430	9700	9700	9700	9700	0
9	20241021	204300	193377430	9700	9700	9700	9700	0
10	20241021	204200	193377430	9700	9700	9700	9700	0
11	20241021	204100	193377430	9700	9700	9700	9700	0
12	20241021	204000	193377430	9700	9700	9700	9700	0
13	20241021	203900	193377430	9700	9700	9700	9700	0
14	20241021	203800	193377430	9700	9700	9700	9700	0
15	20241021	203700	193377430	9700	9700	9700	9700	0
16	20241021	203600	193377430	9700	9700	9700	9700	0
17	20241021	203500	193377430	9700	9700	9700	9700	0
18	20241021	203400	193377430	9700	9700	9700	9700	0
19	20241021	203300	193377430	9700	9700	9700	9700	0
20	20241021	203200	193377430	9700	9700	9700	9700	0
21	20241021	203100	193377430	9700	9700	9700	9700	0
22	20241021	203000	193377430	9700	9700	9700	9700	0
23	20241021	202900	193377430	9700	9700	9700	9700	0
24	20241021	202800	193377430	9700	9700	9700	9700	0
25	20241021	202700	193377430	9700	9700	9700	9700	0
26	20241021	202600	193377430	9700	9700	9700	9700	0
27	20241021	202500	193377430	9700	9700	9700	9700	0
28	20241021	202400	193377430	9700	9700	9700	9700	0
29	20241021	202300	193377430	9700	9700	9700	9700	0
30	20241021	202200	193377430	9700	9700	9700	9700	0
31	20241021	202100	193377430	9700	9700	9700	9700	0
32	20241021	202000	193377430	9700	9700	9700	9700	2350
33	20241021	201900	193377430	9700	9700	9700	9700	0
34	20241021	201800	193377430	9700	9700	9700	9700	0
35	20241021	201700	193377430	9700	9700	9700	9700	0
36	20241021	201600	193377430	9700	9700	9700	9700	0
37	20241021	201500	193377430	9700	9700	9700	9700	0
38	20241021	201400	193377430	9700	9700	9700	9700	0
39	20241021	201300	193377430	9700	9700	9700	9700	0
40	20241021	201200	193377430	9700	9700	9700	9700	0
41	20241021	201100	193377430	9700	9700	9700	9700	0
42	20241021	201000	193377430	9700	9700	9700	9700	0
43	20241021	200900	193377430	9700	9700	9700	9700	0
44	20241021	200800	193377430	9700	9700	9700	9700	0
45	20241021	200700	193377430	9700	9700	9700	9700	0
46	20241021	200600	193377430	9700	9700	9700	9700	0
47	20241021	200500	193377430	9700	9700	9700	9700	0
48	20241021	200400	193377430	9700	9700	9700	9700	0
49	20241021	200300	193377430	9700	9700	9700	9700	0
50	20241021	200200	193377430	9700	9700	9700	9700	0
51	20241021	200100	193377430	9700	9700	9700	9700	0
52	20241021	200000	193377430	9700	9700	9700	9700	0
53	20241021	195900	193377430	9700	9700	9700	9700	0
54	20241021	195800	193377430	9700	9700	9700	9700	0
55	20241021	195700	193377430	9700	9700	9700	9700	0
56	20241021	195600	193377430	9700	9700	9700	9700	0
57	20241021	195500	193377430	9700	9700	9700	9700	0
58	20241021	195400	193377430	9700	9700	9700	9700	0
59	20241021	195300	193377430	9700	9700	9700	9700	0
60	20241021	195200	193377430	9700	9700	9700	9700	0
61	20241021	195100	193377430	9700	9700	9700	9700	0
62	20241021	195000	193377430	9700	9700	9700	9700	2350
63	20241021	194900	193377430	9700	9700	9700	9700	0
64	20241021	194800	193377430	9700	9700	9700	9700	0
65	20241021	194700	193377430	9700	9700	9700	9700	0
66	20241021	194600	193377430	9700	9700	9700	9700	0
67	20241021	194500	193377430	9700	9700	9700	9700	0
68	20241021	194400	193377430	9700	9700	9700	9700	0
69	20241021	194300	193377430	9700	9700	9700	9700	0
70	20241021	194200	193377430	9700	9700	9700	9700	0
71	20241021	194100	193377430	9700	9700	9700	9700	0
72	20241021	194000	193377430	9700	9700	9700	9700	0
73	20241021	193900	193377430	9700	9700	9700	9700	0
74	20241021	193800	193377430	9700	9700	9700	9700	0
75	20241021	193700	193377430	9700	9700	9700	9700	0
76	20241021	193600	193377430	9700	9700	9700	9700	0
77	20241021	193500	193377430	9700	9700	9700	9700	0
78	20241021	193400	193377430	9700	9700	9700	9700	0
79	20241021	193300	193377430	9700	9700	9700	9700	0
80	20241021	193200	193377430	9700	9700	9700	9700	0
81	20241021	193100	193377430	9700	9700	9700	9700	0
82	20241021	193000	193377430	9700	9700	9700	9700	0
83	20241021	192900	193377430	9700	9700	9700	9700	0
84	20241021	192800	193377430	9700	9700	9700	9700	0
85	20241021	192700	193377430	9700	9700	9700	9700	0
86	20241021	192600	193377430	9700	9700	9700	9700	0
87	20241021	192500	193377430	9700	9700	9700	9700	0
88	20241021	192400	193377430	9700	9700	9700	9700	0
89	20241021	192300	193377430	9700	9700	9700	9700	0
90	20241021	192200	193377430	9700	9700	9700	9700	0
91	20241021	192100	193377430	9700	9700	9700	9700	0
92	20241021	192000	193377430	9700	9700	9700	9700	2350
93	20241021	191900	193377430	9700	9700	9700	9700	0
94	20241021	191800	193377430	9700	9700	9700	9700	0
95	20241021	191700	193377430	9700	9700	9700	9700	0
96	20241021	191600	193377430	9700	9700	9700	9700	0
97	20241021	191500	193377430	9700	9700	9700	9700	0
98	20241021	191400	193377430	9700	9700	9700	9700	0
99	20241021	191300	193377430	9700	9700	9700	9700	0
100	20241021	191200	193377430	9700	9700	9700	9700	0
101	20241021	191100	193377430	9700	9700	9700	9700	0
102	20241021	191000	193377430	9700	9700	9700	9700	0
103	20241021	190900	193377430	9700	9700	9700	9700	0
104	20241021	190800	193377430	9700	9700	9700	9700	0
105	20241021	190700	193377430	9700	9700	9700	9700	0
106	20241021	190600	193377430	9700	9700	9700	9700	0
107	20241021	190500	193377430	9700	9700	9700	9700	0
108	20241021	190400	193377430	9700	9700	9700	9700	0
109	20241021	190300	193377430	9700	9700	9700	9700	0
110	20241021	190200	193377430	9700	9700	9700	9700	0
111	20241021	190100	193377430	9700	9700	9700	9700	0
112	20241021	190000	193377430	9700	9700	9700	9700	0
113	20241021	185900	193377430	9700	9700	9700	9700	0
114	20241021	185800	193377430	9700	9700	9700	9700	0
115	20241021	185700	193377430	9700	9700	9700	9700	0
116	20241021	185600	193377430	9700	9700	9700	9700	0
117	20241021	185500	193377430	9700	9700	9700	9700	0
118	20241021	185400	193377430	9700	9700	9700	9700	0
119	20241021	185300	193377430	9700	9700	9700	9700	0
120	20241021	185200	193377430	9700	9700	9700	9700	0
121	20241021	185100	193377430	9700	9700	9700	9700	0
122	20241021	185000	193377430	9700	9700	9700	9700	2350
123	20241021	184900	193377430	9700	9700	9700	9700	0
124	20241021	184800	193377430	9700	9700	9700	9700	0
125	20241021	184700	193377430	9700	9700	9700	9700	0
126	20241021	184600	193377430	9700	9700	9700	9700	0
127	20241021	184500	193377430	9700	9700	9700	9700	0
128	20241021	184400	193377430	9700	9700	9700	9700	0
129	20241021	184300	193377430	9700	9700	9700	9700	0
130	20241021	184200	193377430	9700	9700	9700	9700	0
131	20241021	184100	193377430	9700	9700	9700	9700	0
132	20241021	184000	193377430	9700	9700	9700	9700	0
133	20241021	183900	193377430	9700	9700	9700	9700	0
134	20241021	183800	193377430	9700	9700	9700	9700	0
135	20241021	183700	193377430	9700	9700	9700	9700	0
136	20241021	183600	193377430	9700	9700	9700	9700	0
137	20241021	183500	193377430	9700	9700	9700	9700	0
138	20241021	183400	193377430	9700	9700	9700	9700	0
139	20241021	183300	193377430	9700	9700	9700	9700	0
140	20241021	183200	193377430	9700	9700	9700	9700	0
141	20241021	183100	193377430	9700	9700	9700	9700	0
142	20241021	183000	193377430	9700	9700	9700	9700	0
143	20241021	182900	193377430	9700	9700	9700	9700	0
144	20241021	182800	193377430	9700	9700	9700	9700	0
145	20241021	182700	193377430	9700	9700	9700	9700	0
146	20241021	182600	193377430	9700	9700	9700	9700	0
147	20241021	182500	193377430	9700	9700	9700	9700	0
148	20241021	182400	193377430	9700	9700	9700	9700	0
149	20241021	182300	193377430	9700	9700	9700	9700	0
150	20241021	182200	193377430	9700	9700	9700	9700	0
151	20241021	182100	193377430	9700	9700	9700	9700	0
152	20241021	182000	193377430	9700	9700	9700	9700	2350
153	20241021	181900	193377430	9700	9700	9700	9700	0
154	20241021	181800	193377430	9700	9700	9700	9700	0
155	20241021	181700	193377430	9700	9700	9700	9700	0
156	20241021	181600	193377430	9700	9700	9700	9700	0
157	20241021	181500	193377430	9700	9700	9700	9700	0
158	20241021	181400	193377430	9700	9700	9700	9700	0
159	20241021	181300	193377430	9700	9700	9700	9700	0
160	20241021	181200	193377430	9700	9700	9700	9700	0
161	20241021	181100	193377430	9700	9700	9700	9700	0
162	20241021	181000	193377430	9700	9700	9700	9700	0
163	20241021	180900	193377430	9700	9700	9700	9700	0
164	20241021	180800	193377430	9700	9700	9700	9700	0
165	20241021	180700	193377430	9700	9700	9700	9700	0
166	20241021	180600	193377430	9700	9700	9700	9700	0
167	20241021	180500	193377430	9700	9700	9700	9700	0
168	20241021	180400	193377430	9700	9700	9700	9700	0
169	20241021	180300	193377430	9700	9700	9700	9700	0
170	20241021	180200	193377430	9700	9700	9700	9700	0
171	20241021	180100	193377430	9700	9700	9700	9700	0
172	20241021	180000	193377430	9700	9700	9700	9700	0
173	20241021	175900	193377430	9700	9700	9700	9700	0
174	20241021	175800	193377430	9700	9700	9700	9700	0
175	20241021	175700	193377430	9700	9700	9700	9700	0
176	20241021	175600	193377430	9700	9700	9700	9700	0
177	20241021	175500	193377430	9700	9700	9700	9700	0
178	20241021	175400	193377430	9700	9700	9700	9700	0
179	20241021	175300	193377430	9700	9700	9700	9700	0
180	20241021	175200	193377430	9700	9700	9700	9700	0
181	20241021	175100	193377430	9700	9700	9700	9700	0
182	20241021	175000	193377430	9700	9700	9700	9700	2350
183	20241021	174900	193377430	9700	9700	9700	9700	0
184	20241021	174800	193377430	9700	9700	9700	9700	0
185	20241021	174700	193377430	9700	9700	9700	9700	0
186	20241021	174600	193377430	9700	9700	9700	9700	0
187	20241021	174500	193377430	9700	9700	9700	9700	0
188	20241021	174400	193377430	9700	9700	9700	9700	0
189	20241021	174300	193377430	9700	9700	9700	9700	0
190	20241021	174200	193377430	9700	9700	9700	9700	0
191	20241021	174100	193377430	9700	9700	9700	9700	0
192	20241021	174000	193377430	9700	9700	9700	9700	0
193	20241021	173900	193377430	9700	9700	9700	9700	0
194	20241021	173800	193377430	9700	9700	9700	9700	0
195	20241021	173700	193377430	9700	9700	9700	9700	0
196	20241021	173600	193377430	9700	9700	9700	9700	0
197	20241021	173500	193377430	9700	9700	9700	9700	0
198	20241021	173400	193377430	9700	9700	9700	9700	0
199	20241021	173300	193377430	9700	9700	9700	9700	0
200	20241021	173200	193377430	9700	9700	9700	9700	0
201	20241021	173100	193377430	9700	9700	9700	9700	0
202	20241021	173000	193377430	9700	9700	9700	9700	0
203	20241021	172900	193377430	9700	9700	9700	9700	0
204	20241021	172800	193377430	9700	9700	9700	9700	0
205	20241021	172700	193377430	9700	9700	9700	9700	0
206	20241021	172600	193377430	9700	9700	9700	9700	0
207	20241021	172500	193377430	9700	9700	9700	9700	0
208	20241021	172400	193377430	9700	9700	9700	9700	0
209	20241021	172300	193377430	9700	9700	9700	9700	0
210	20241021	172200	193377430	9700	9700	9700	9700	0
211	20241021	172100	193377430	9700	9700	9700	9700	0
212	20241021	172000	193377430	9700	9700	9700	9700	2350
213	20241021	171900	193377430	9700	9700	9700	9700	0
214	20241021	171800	193377430	9700	9700	9700	9700	0
215	20241021	171700	193377430	9700	9700	9700	9700	0
216	20241021	171600	193377430	9700	9700	9700	9700	0
217	20241021	171500	193377430	9700	9700	9700	9700	0
218	20241021	171400	193377430	9700	9700	9700	9700	0
219	20241021	171300	193377430	9700	9700	9700	9700	0
220	20241021	171200	193377430	9700	9700	9700	9700	0
221	20241021	171100	193377430	9700	9700	9700	9700	0
222	20241021	171000	193377430	9700	9700	9700	9700	0
223	20241021	170900	193377430	9700	9700	9700	9700	0
224	20241021	170800	193377430	9700	9700	9700	9700	0
225	20241021	170700	193377430	9700	9700	9700	9700	0
226	20241021	170600	193377430	9700	9700	9700	9700	0
227	20241021	170500	193377430	9700	9700	9700	9700	0
228	20241021	170400	193377430	9700	9700	9700	9700	0
229	20241021	170300	193377430	9700	9700	9700	9700	0
230	20241021	170200	193377430	9700	9700	9700	9700	0
231	20241021	170100	193377430	9700	9700	9700	9700	0
232	20241021	170000	193377430	9700	9700	9700	9700	0
233	20241021	165900	193377430	9700	9700	9700	9700	0
234	20241021	165800	193377430	9700	9700	9700	9700	0
235	20241021	165700	193377430	9700	9700	9700	9700	0
236	20241021	165600	193377430	9700	9700	9700	9700	0
237	20241021	165500	193377430	9700	9700	9700	9700	0
238	20241021	165400	193377430	9700	9700	9700	9700	0
239	20241021	165300	193377430	9700	9700	9700	9700	0
240	20241021	165200	193377430	9700	9700	9700	9700	0
241	20241021	165100	193377430	9700	9700	9700	9700	0
242	20241021	165000	193377430	9700	9700	9700	9700	2350
243	20241021	164900	193377430	9700	9700	9700	9700	0
244	20241021	164800	193377430	9700	9700	9700	9700	0
245	20241021	164700	193377430	9700	9700	9700	9700	0
246	20241021	164600	193377430	9700	9700	9700	9700	0
247	20241021	164500	193377430	9700	9700	9700	9700	0
248	20241021	164400	193377430	9700	9700	9700	9700	0
249	20241021	164300	193377430	9700	9700	9700	9700	0
250	20241021	164200	193377430	9700	9700	9700	9700	0
251	20241021	164100	193377430	9700	9700	9700	9700	0
252	20241021	164000	193377430	9700	9700	9700	9700	0
253	20241021	163900	193377430	9700	9700	9700	9700	0
254	20241021	163800	193377430	9700	9700	9700	9700	0
255	20241021	163700	193377430	9700	9700	9700	9700	0
256	20241021	163600	193377430	9700	9700	9700	9700	0
257	20241021	163500	193377430	9700	9700	9700	9700	0
258	20241021	163400	193377430	9700	9700	9700	9700	0
259	20241021	163300	193377430	9700	9700	9700	9700	0
260	20241021	163200	193377430	9700	9700	9700	9700	0
261	20241021	163100	193377430	9700	9700	9700	9700	0
262	20241021	163000	193377430	9700	9700	9700	9700	0
263	20241021	162900	193377430	9700	9700	9700	9700	0
264	20241021	162800	193377430	9700	9700	9700	9700	0
265	20241021	162700	193377430	9700	9700	9700	9700	0
266	20241021	162600	193377430	9700	9700	9700	9700	0
267	20241021	162500	193377430	9700	9700	9700	9700	0
268	20241021	162400	193377430	9700	9700	9700	9700	0
269	20241021	162300	193377430	9700	9700	9700	9700	0
270	20241021	162200	193377430	9700	9700	9700	9700	0
271	20241021	162100	193377430	9700	9700	9700	9700	0
272	20241021	162000	193377430	9700	9700	9700	9700	2350
273	20241021	161900	193377430	9700	9700	9700	9700	0
274	20241021	161800	193377430	9700	9700	9700	9700	0
275	20241021	161700	193377430	9700	9700	9700	9700	0
276	20241021	161600	193377430	9700	9700	9700	9700	0
277	20241021	161500	193377430	9700	9700	9700	9700	0
278	20241021	161400	193377430	9700	9700	9700	9700	0
279	20241021	161300	193377430	9700	9700	9700	9700	0
280	20241021	161200	193377430	9700	9700	9700	9700	0
281	20241021	161100	193377430	9700	9700	9700	9700	0
282	20241021	161000	193377430	9700	9700	9700	9700	0
283	20241021	160900	193377430	9700	9700	9700	9700	0
284	20241021	160800	193377430	9700	9700	9700	9700	0
285	20241021	160700	193377430	9700	9700	9700	9700	0
286	20241021	160600	193377430	9700	9700	9700	9700	0
287	20241021	160500	193377430	9700	9700	9700	9700	0
288	20241021	160400	193377430	9700	9700	9700	9700	0
289	20241021	160300	193377430	9700	9700	9700	9700	0
290	20241021	160200	193377430	9700	9700	9700	9700	0
291	20241021	160100	193377430	9700	9700	9700	9700	0
292	20241021	160000	193377430	9700	9700	9700	9700	0
293	20241021	155900	193377430	9700	9700	9700	9700	0
294	20241021	155800	193377430	9700	9700	9700	9700	0
295	20241021	155700	193377430	9700	9700	9700	9700	0
296	20241021	155600	193377430	9700	9700	9700	9700	0
297	20241021	155500	193377430	9700	9700	9700	9700	0
298	20241021	155400	193377430	9700	9700	9700	9700	0
299	20241021	155300	193377430	9700	9700	9700	9700	0
300	20241021	155200	193377430	9700	9700	9700	9700	0
301	20241021	155100	193377430	9700	9700	9700	9700	0
302	20241021	155000	193377430	9700	9700	9700	9700	2350
303	20241021	154900	193377430	9700	9700	9700	9700	0
304	20241021	154800	193377430	9700	9700	9700	9700	0
305	20241021	154700	193377430	9700	9700	9700	9700	0
306	20241021	154600	193377430	9700	9700	9700	9700	0
307	20241021	154500	193377430	9700	9700	9700	9700	0
308	20241021	154400	193377430	9700	9700	9700	9700	0
309	20241021	154300	193377430	9700	9700	9700	9700	0
310	20241021	154200	193377430	9700	9700	9700	9700	0
311	20241021	154100	193377430	9700	9700	9700	9700	0
312	20241021	154000	193377430	9700	9700	9700	9700	0
313	20241021	153900	193377430	9700	9700	9700	9700	0
314	20241021	153800	193377430	9700	9700	9700	9700	0
315	20241021	153700	193377430	9700	9700	9700	9700	0
316	20241021	153600	193377430	9700	9700	9700	9700	0
317	20241021	153500	193377430	9700	9700	9700	9700	0
318	20241021	153400	193377430	9700	9700	9700	9700	0
319	20241021	153300	193377430	9700	9700	9700	9700	0
320	20241021	153200	193377430	9700	9700	9700	9700	0
321	20241021	153100	193377430	9700	9700	9700	9700	0
322	20241021	153000	193377430	9700	9700	9700	9700	2350
323	20241021	152900	170582430	9730	9730	9730	9730	0
324	20241021	152800	170582430	9730	9730	9730	9730	0
325	20241021	152700	170582430	9730	9730	9730	9730	0
326	20241021	152600	170582430	9730	9730	9730	9730	0
327	20241021	152500	170582430	9730	9730	9730	9730	0
328	20241021	152400	170582430	9730	9730	9730	9730	0
329	20241021	152300	170582430	9730	9730	9730	9730	0
330	20241021	152200	170582430	9730	9730	9730	9730	0
331	20241021	152100	170582430	9730	9730	9730	9730	0
332	20241021	152000	170582430	9730	9730	9730	9730	0
333	20241021	151900	170582430	9730	9820	9840	9730	294
334	20241021	151800	167700240	9840	9770	9850	9750	152
335	20241021	151700	166208740	9750	9690	9780	9690	364
336	20241021	151600	162658930	9680	9790	9800	9650	1137
337	20241021	151500	151643200	9810	9790	9810	9790	20
338	20241021	151400	151447200	9810	9780	9810	9780	196
339	20241021	151300	149530230	9790	9810	9810	9780	24
340	20241021	151200	149295280	9800	9800	9800	9800	10
341	20241021	151100	149197280	9810	9810	9810	9810	10
342	20241021	151000	149099180	9810	9810	9810	9810	0
343	20241021	150900	149099180	9810	9810	9810	9810	0
344	20241021	150800	149099180	9810	9810	9810	9810	2
345	20241021	150700	149079560	9780	9780	9780	9780	0
346	20241021	150600	149079560	9780	9780	9780	9780	0
347	20241021	150500	149079560	9780	9780	9780	9780	70
348	20241021	150400	148394960	9810	9770	9810	9770	18
349	20241021	150300	148219060	9780	9780	9780	9770	260
350	20241021	150200	145677730	9780	9790	9790	9780	99
351	20241021	150100	144709460	9790	9800	9800	9790	108
352	20241021	150000	143652110	9800	9800	9800	9800	0
353	20241021	145900	143652110	9800	9800	9800	9800	0
354	20241021	145800	143652110	9800	9800	9800	9800	106
355	20241021	145700	142613310	9810	9830	9830	9810	96
356	20241021	145600	141671450	9840	9820	9840	9820	10
357	20241021	145500	141573150	9850	9850	9850	9850	0
358	20241021	145400	141573150	9850	9850	9850	9850	0
359	20241021	145300	141573150	9850	9850	9850	9850	1
360	20241021	145200	141563300	9820	9820	9820	9820	0
361	20241021	145100	141563300	9820	9820	9820	9820	1
362	20241021	145000	141553480	9850	9790	9850	9790	300
363	20241021	144900	138613040	9820	9820	9820	9820	0
364	20241021	144800	138613040	9820	9820	9820	9820	0
365	20241021	144700	138613040	9820	9820	9820	9820	0
366	20241021	144600	138613040	9820	9820	9820	9820	2
367	20241021	144500	138593400	9790	9790	9790	9790	50
368	20241021	144400	138103900	9820	9820	9820	9820	1
369	20241021	144300	138094080	9790	9790	9790	9790	35
370	20241021	144200	137751430	9790	9800	9800	9790	870
371	20241021	144100	129234070	9820	9820	9820	9820	0
372	20241021	144000	129234070	9820	9820	9820	9820	0
373	20241021	143900	129234070	9820	9820	9820	9820	0
374	20241021	143800	129234070	9820	9820	9820	9820	0
375	20241021	143700	129234070	9820	9820	9820	9820	0
376	20241021	143600	129234070	9820	9820	9820	9820	0
377	20241021	143500	129234070	9820	9820	9820	9820	0
378	20241021	143400	129234070	9820	9820	9820	9820	0
379	20241021	143300	129234070	9820	9820	9820	9820	0
380	20241021	143200	129234070	9820	9820	9820	9820	0
381	20241021	143100	129234070	9820	9820	9820	9820	11
382	20241021	143000	129126050	9820	9820	9820	9820	0
383	20241021	142900	129126050	9820	9820	9820	9820	0
384	20241021	142800	129126050	9820	9820	9820	9820	1
385	20241021	142700	129116230	9800	9800	9800	9800	0
386	20241021	142600	129116230	9800	9800	9800	9800	0
387	20241021	142500	129116230	9800	9800	9800	9800	0
388	20241021	142400	129116230	9800	9800	9800	9800	13
389	20241021	142300	128988830	9820	9820	9820	9820	2
390	20241021	142200	128969190	9820	9820	9820	9820	1
391	20241021	142100	128959370	9790	9790	9790	9790	61
392	20241021	142000	128362180	9790	9790	9790	9790	0
393	20241021	141900	128362180	9790	9790	9790	9790	0
394	20241021	141800	128362180	9790	9790	9790	9790	2
395	20241021	141700	128342600	9750	9750	9750	9750	50
396	20241021	141600	127855100	9780	9780	9780	9780	0
397	20241021	141500	127855100	9780	9780	9780	9780	0
398	20241021	141400	127855100	9780	9780	9780	9780	0
399	20241021	141300	127855100	9780	9780	9780	9780	0
400	20241021	141200	127855100	9780	9780	9780	9780	110
401	20241021	141100	126779300	9780	9780	9780	9780	0
402	20241021	141000	126779300	9780	9780	9780	9780	10
403	20241021	140900	126681500	9780	9780	9780	9780	10
404	20241021	140800	126583700	9780	9770	9780	9770	3
405	20241021	140700	126554380	9740	9740	9740	9740	0
406	20241021	140600	126554380	9740	9740	9740	9740	0
407	20241021	140500	126554380	9740	9740	9740	9740	0
408	20241021	140400	126554380	9740	9740	9740	9740	0
409	20241021	140300	126554380	9740	9740	9740	9740	50
410	20241021	140200	126067380	9770	9770	9770	9770	36
411	20241021	140100	125715660	9770	9770	9770	9770	2
412	20241021	140000	125696120	9740	9740	9740	9740	0
413	20241021	135900	125696120	9740	9740	9740	9740	0
414	20241021	135800	125696120	9740	9740	9740	9740	0
415	20241021	135700	125696120	9740	9740	9740	9740	0
416	20241021	135600	125696120	9740	9740	9740	9740	0
417	20241021	135500	125696120	9740	9740	9740	9740	6
418	20241021	135400	125637680	9730	9730	9730	9730	0
419	20241021	135300	125637680	9730	9730	9730	9730	5
420	20241021	135200	125589030	9740	9740	9740	9740	1
421	20241021	135100	125579290	9730	9730	9730	9730	0
422	20241021	135000	125579290	9730	9730	9730	9730	10
423	20241021	134900	125481990	9770	9770	9770	9770	0
424	20241021	134800	125481990	9770	9730	9770	9720	61
425	20241021	134700	124888600	9770	9770	9770	9770	0
426	20241021	134600	124888600	9770	9770	9770	9770	0
427	20241021	134500	124888600	9770	9770	9770	9770	0
428	20241021	134400	124888600	9770	9770	9770	9770	0
429	20241021	134300	124888600	9770	9770	9770	9770	1
430	20241021	134200	124878830	9770	9770	9770	9770	57
431	20241021	134100	124321940	9770	9770	9770	9770	0
432	20241021	134000	124321940	9770	9770	9770	9770	0
433	20241021	133900	124321940	9770	9770	9770	9770	0
434	20241021	133800	124321940	9770	9770	9770	9770	0
435	20241021	133700	124321940	9770	9770	9770	9770	10
436	20241021	133600	124224240	9770	9770	9770	9770	1
437	20241021	133500	124214470	9730	9730	9730	9730	0
438	20241021	133400	124214470	9730	9730	9730	9730	0
439	20241021	133300	124214470	9730	9730	9730	9730	0
440	20241021	133200	124214470	9730	9730	9730	9730	0
441	20241021	133100	124214470	9730	9730	9730	9730	0
442	20241021	133000	124214470	9730	9730	9730	9730	608
443	20241021	132900	118298630	9720	9720	9720	9720	0
444	20241021	132800	118298630	9720	9730	9730	9720	60
445	20241021	132700	117715130	9730	9730	9730	9730	25
446	20241021	132600	117471880	9740	9750	9750	9740	50
447	20241021	132500	116984630	9750	9750	9750	9750	0
448	20241021	132400	116984630	9750	9750	9750	9750	0
449	20241021	132300	116984630	9750	9740	9750	9740	59
450	20241021	132200	116409710	9660	9660	9660	9660	0
451	20241021	132100	116409710	9660	9660	9660	9660	0
452	20241021	132000	116409710	9660	9660	9660	9660	5
453	20241021	131900	116361410	9660	9690	9690	9660	128
454	20241021	131800	115124640	9690	9690	9690	9690	8
455	20241021	131700	115047120	9680	9700	9700	9680	520
456	20241021	131600	110007640	9690	9710	9710	9690	140
457	20241021	131500	108648850	9710	9750	9750	9710	1364
458	20241021	131400	95374870	9750	9760	9760	9750	6
459	20241021	131300	95316320	9760	9780	9780	9760	389
460	20241021	131200	91516040	9780	9780	9780	9780	38
461	20241021	131100	91144400	9790	9820	9820	9790	473
462	20241021	131000	86508490	9830	9830	9830	9830	0
463	20241021	130900	86508490	9830	9830	9830	9830	1
464	20241021	130800	86498660	9830	9830	9830	9830	0
465	20241021	130700	86498660	9830	9830	9830	9830	0
466	20241021	130600	86498660	9830	9830	9830	9830	0
467	20241021	130500	86498660	9830	9840	9840	9830	362
468	20241021	130400	82940040	9850	9850	9850	9850	0
469	20241021	130300	82940040	9850	9850	9850	9850	0
470	20241021	130200	82940040	9850	9850	9850	9850	0
471	20241021	130100	82940040	9850	9850	9850	9850	0
472	20241021	130000	82940040	9850	9850	9850	9850	0
473	20241021	125900	82940040	9850	9850	9850	9850	0
474	20241021	125800	82940040	9850	9850	9850	9850	1
475	20241021	125700	82930190	9830	9840	9840	9830	150
476	20241021	125600	81455600	9840	9840	9840	9840	0
477	20241021	125500	81455600	9840	9840	9840	9840	0
478	20241021	125400	81455600	9840	9840	9840	9840	0
479	20241021	125300	81455600	9840	9840	9840	9840	0
480	20241021	125200	81455600	9840	9840	9840	9840	2
481	20241021	125100	81435920	9850	9850	9850	9850	0
482	20241021	125000	81435920	9850	9850	9850	9850	20
483	20241021	124900	81238920	9850	9850	9850	9850	0
484	20241021	124800	81238920	9850	9850	9850	9850	0
485	20241021	124700	81238920	9850	9850	9850	9850	1
486	20241021	124600	81229070	9830	9830	9830	9830	0
487	20241021	124500	81229070	9830	9830	9830	9830	0
488	20241021	124400	81229070	9830	9830	9830	9830	0
489	20241021	124300	81229070	9830	9830	9830	9830	0
490	20241021	124200	81229070	9830	9830	9830	9830	0
491	20241021	124100	81229070	9830	9830	9830	9830	2
492	20241021	124000	81209410	9840	9840	9840	9840	11
493	20241021	123900	81101170	9850	9850	9850	9850	0
494	20241021	123800	81101170	9850	9850	9850	9850	0
495	20241021	123700	81101170	9850	9850	9850	9850	0
496	20241021	123600	81101170	9850	9850	9850	9850	0
497	20241021	123500	81101170	9850	9850	9850	9850	0
498	20241021	123400	81101170	9850	9850	9850	9850	5
499	20241021	123300	81051920	9840	9840	9840	9840	3
500	20241021	123200	81022400	9840	9840	9840	9840	19
501	20241021	123100	80835440	9840	9840	9840	9840	0
502	20241021	123000	80835440	9840	9840	9840	9840	1
503	20241021	122900	80825600	9830	9830	9830	9830	140
504	20241021	122800	79449400	9870	9870	9870	9870	0
505	20241021	122700	79449400	9870	9870	9870	9870	0
506	20241021	122600	79449400	9870	9840	9870	9840	362
507	20241021	122500	75880090	9870	9870	9870	9870	0
508	20241021	122400	75880090	9870	9870	9870	9870	0
509	20241021	122300	75880090	9870	9870	9870	9870	300
510	20241021	122200	72919090	9870	9830	9870	9830	7
511	20241021	122100	72850130	9870	9870	9870	9840	5
512	20241021	122000	72800840	9830	9830	9830	9830	19
513	20241021	121900	72614070	9840	9840	9840	9840	0
514	20241021	121800	72614070	9840	9860	9860	9840	759
515	20241021	121700	65133640	9870	9870	9870	9870	0
516	20241021	121600	65133640	9870	9870	9870	9870	0
517	20241021	121500	65133640	9870	9870	9870	9870	1
518	20241021	121400	65123770	9880	9860	9900	9860	57
519	20241021	121300	64561620	9900	9900	9900	9900	1
520	20241021	121200	64551720	9870	9870	9870	9870	0
521	20241021	121100	64551720	9870	9870	9870	9870	0
522	20241021	121000	64551720	9870	9870	9870	9870	0
523	20241021	120900	64551720	9870	9870	9870	9870	0
524	20241021	120800	64551720	9870	9870	9870	9870	0
525	20241021	120700	64551720	9870	9870	9870	9870	0
526	20241021	120600	64551720	9870	9870	9870	9870	0
527	20241021	120500	64551720	9870	9900	9900	9870	3
528	20241021	120400	64522070	9860	9860	9860	9860	0
529	20241021	120300	64522070	9860	9860	9860	9860	0
530	20241021	120200	64522070	9860	9860	9860	9860	0
531	20241021	120100	64522070	9860	9860	9860	9860	2
532	20241021	120000	64502350	9860	9860	9860	9860	0
533	20241021	115900	64502350	9860	9860	9860	9860	0
534	20241021	115800	64502350	9860	9860	9860	9860	0
535	20241021	115700	64502350	9860	9860	9860	9860	17
536	20241021	115600	64334730	9860	9860	9860	9860	45
537	20241021	115500	63891030	9860	9860	9860	9860	1
538	20241021	115400	63881170	9860	9870	9870	9860	295
539	20241021	115300	60972460	9860	9860	9860	9860	0
540	20241021	115200	60972460	9860	9860	9860	9860	0
541	20241021	115100	60972460	9860	9860	9860	9860	0
542	20241021	115000	60972460	9860	9860	9860	9860	0
543	20241021	114900	60972460	9860	9860	9860	9860	0
544	20241021	114800	60972460	9860	9860	9860	9860	0
545	20241021	114700	60972460	9860	9860	9860	9860	0
546	20241021	114600	60972460	9860	9860	9860	9860	0
547	20241021	114500	60972460	9860	9860	9860	9860	0
548	20241021	114400	60972460	9860	9860	9860	9860	0
549	20241021	114300	60972460	9860	9860	9860	9860	0
550	20241021	114200	60972460	9860	9860	9860	9860	0
551	20241021	114100	60972460	9860	9860	9860	9860	0
552	20241021	114000	60972460	9860	9860	9860	9860	0
553	20241021	113900	60972460	9860	9860	9860	9860	0
554	20241021	113800	60972460	9860	9860	9860	9860	6
555	20241021	113700	60913300	9860	9910	9910	9860	5
556	20241021	113600	60863950	9870	9870	9870	9870	0
557	20241021	113500	60863950	9870	9870	9870	9870	0
558	20241021	113400	60863950	9870	9870	9870	9870	0
559	20241021	113300	60863950	9870	9870	9870	9870	50
560	20241021	113200	60370450	9870	9870	9870	9870	354
561	20241021	113100	56876470	9900	9900	9900	9900	0
562	20241021	113000	56876470	9900	9900	9900	9900	0
563	20241021	112900	56876470	9900	9900	9900	9900	0
564	20241021	112800	56876470	9900	9900	9900	9900	1
565	20241021	112700	56866570	9860	9860	9860	9860	0
566	20241021	112600	56866570	9860	9890	9890	9860	56
567	20241021	112500	56314140	9890	9890	9890	9890	0
568	20241021	112400	56314140	9890	9890	9890	9890	0
569	20241021	112300	56314140	9890	9890	9890	9890	1
570	20241021	112200	56304250	9860	9860	9860	9860	0
571	20241021	112100	56304250	9860	9860	9860	9860	0
572	20241021	112000	56304250	9860	9860	9860	9860	0
573	20241021	111900	56304250	9860	9860	9860	9860	0
574	20241021	111800	56304250	9860	9860	9860	9860	0
575	20241021	111700	56304250	9860	9870	9870	9860	149
576	20241021	111600	54834700	9890	9900	9900	9890	2
577	20241021	111500	54814910	9900	9900	9900	9900	0
578	20241021	111400	54814910	9900	9900	9900	9900	0
579	20241021	111300	54814910	9900	9900	9900	9900	0
580	20241021	111200	54814910	9900	9900	9900	9900	0
581	20241021	111100	54814910	9900	9900	9900	9900	1
582	20241021	111000	54805010	9870	9870	9870	9870	120
583	20241021	110900	53620610	9860	9870	9870	9860	294
584	20241021	110800	50721250	9890	9890	9890	9890	0
585	20241021	110700	50721250	9890	9890	9890	9890	2
586	20241021	110600	50701470	9880	9880	9880	9880	0
587	20241021	110500	50701470	9880	9880	9880	9880	0
588	20241021	110400	50701470	9880	9880	9880	9880	1
589	20241021	110300	50691590	9910	9910	9910	9910	2
590	20241021	110200	50671770	9890	9890	9890	9890	0
591	20241021	110100	50671770	9890	9900	9910	9890	3
592	20241021	110000	50642070	9920	9920	9920	9920	0
593	20241021	105900	50642070	9920	9920	9920	9920	0
594	20241021	105800	50642070	9920	9920	9920	9920	1
595	20241021	105700	50632150	9920	9870	9920	9870	101
596	20241021	105600	49635230	9880	9900	9900	9880	3
597	20241021	105500	49605560	9920	9850	9920	9850	1008
598	20241021	105400	39676210	9850	9910	9910	9850	500
599	20241021	105300	34745700	9920	9920	9920	9920	16
600	20241021	105200	34586980	9920	9910	9920	9910	17
601	20241021	105100	34418500	9910	9910	9910	9910	0
602	20241021	105000	34418500	9910	9910	9910	9910	0
603	20241021	104900	34418500	9910	9910	9910	9910	1
604	20241021	104800	34408590	9910	9910	9910	9910	1
605	20241021	104700	34398680	9900	9900	9900	9900	0
606	20241021	104600	34398680	9900	9900	9900	9900	0
607	20241021	104500	34398680	9900	9900	9900	9900	0
608	20241021	104400	34398680	9900	9900	9900	9900	0
609	20241021	104300	34398680	9900	9900	9900	9900	15
610	20241021	104200	34250180	9910	9910	9910	9910	0
611	20241021	104100	34250180	9910	9910	9910	9910	0
612	20241021	104000	34250180	9910	9910	9910	9910	0
613	20241021	103900	34250180	9910	9910	9910	9910	0
614	20241021	103800	34250180	9910	9910	9910	9910	1
615	20241021	103700	34240270	9890	9890	9890	9890	0
616	20241021	103600	34240270	9890	9890	9890	9890	0
617	20241021	103500	34240270	9890	9890	9890	9890	0
618	20241021	103400	34240270	9890	9890	9890	9890	0
619	20241021	103300	34240270	9890	9890	9890	9890	0
620	20241021	103200	34240270	9890	9890	9890	9890	21
621	20241021	103100	34032580	9890	9890	9890	9890	0
622	20241021	103000	34032580	9890	9890	9890	9890	0
623	20241021	102900	34032580	9890	9890	9890	9890	30
624	20241021	102800	33735880	9890	9890	9890	9890	0
625	20241021	102700	33735880	9890	9890	9890	9890	0
626	20241021	102600	33735880	9890	9900	9900	9890	50
627	20241021	102500	33240920	9910	9910	9910	9910	0
628	20241021	102400	33240920	9910	9910	9910	9910	0
629	20241021	102300	33240920	9910	9910	9910	9910	0
630	20241021	102200	33240920	9910	9910	9910	9910	0
631	20241021	102100	33240920	9910	9910	9910	9910	0
632	20241021	102000	33240920	9910	9910	9910	9910	73
633	20241021	101900	32517490	9910	9910	9910	9910	3
634	20241021	101800	32487760	9910	9910	9910	9910	3
635	20241021	101700	32458030	9910	9920	9920	9910	93
636	20241021	101600	31535720	9930	9930	9930	9930	0
637	20241021	101500	31535720	9930	9930	9930	9930	0
638	20241021	101400	31535720	9930	9930	9930	9930	0
639	20241021	101300	31535720	9930	9910	9930	9910	2
640	20241021	101200	31515880	9930	9930	9930	9930	0
641	20241021	101100	31515880	9930	9930	9930	9930	0
642	20241021	101000	31515880	9930	9930	9930	9930	34
643	20241021	100900	31178260	9940	9940	9940	9940	11
644	20241021	100800	31068920	9940	9940	9940	9940	30
645	20241021	100700	30770720	9940	9960	9960	9940	23
646	20241021	100600	30542040	9960	9960	9960	9960	0
647	20241021	100500	30542040	9960	9960	9960	9960	0
648	20241021	100400	30542040	9960	9960	9960	9960	0
649	20241021	100300	30542040	9960	9960	9960	9960	1
650	20241021	100200	30532080	9960	9960	9960	9960	0
651	20241021	100100	30532080	9960	9960	9960	9960	0
652	20241021	100000	30532080	9960	9960	9960	9960	0
653	20241021	095900	30532080	9960	9960	9960	9960	0
654	20241021	095800	30532080	9960	9960	9960	9960	0
655	20241021	095700	30532080	9960	9960	9960	9960	1
656	20241021	095600	30522120	9940	9940	9940	9940	0
657	20241021	095500	30522120	9940	9950	9950	9940	15
658	20241021	095400	30372880	9960	9960	9960	9960	1
659	20241021	095300	30362920	9960	9960	9960	9960	0
660	20241021	095200	30362920	9960	9960	9960	9960	1
661	20241021	095100	30352960	9960	9960	9960	9960	2
662	20241021	095000	30333040	9950	9950	9950	9950	4
663	20241021	094900	30293240	9970	9970	9970	9970	0
664	20241021	094800	30293240	9970	9970	9970	9970	0
665	20241021	094700	30293240	9970	9970	9970	9970	1
666	20241021	094600	30283270	9970	9970	9970	9970	11
667	20241021	094500	30173600	9970	9960	9970	9960	13
668	20241021	094400	30044110	9960	9960	9960	9960	0
669	20241021	094300	30044110	9960	9960	9960	9960	0
670	20241021	094200	30044110	9960	9960	9960	9960	0
671	20241021	094100	30044110	9960	9960	9960	9960	0
672	20241021	094000	30044110	9960	9960	9960	9960	8
673	20241021	093900	29964430	9980	9980	9980	9980	0
674	20241021	093800	29964430	9980	9980	9980	9980	0
675	20241021	093700	29964430	9980	9980	9980	9980	0
676	20241021	093600	29964430	9980	9980	9980	9980	0
677	20241021	093500	29964430	9980	9980	9980	9980	0
678	20241021	093400	29964430	9980	9980	9980	9980	0
679	20241021	093300	29964430	9980	9980	9980	9980	56
680	20241021	093200	29405550	9980	9990	9990	9960	56
681	20241021	093100	28846850	10020	10020	10020	10020	0
682	20241021	093000	28846850	10020	10020	10020	10020	0
683	20241021	092900	28846850	10020	10020	10020	10020	0
684	20241021	092800	28846850	10020	10020	10020	10020	0
685	20241021	092700	28846850	10020	10020	10020	10020	10
686	20241021	092600	28746650	10030	9970	10030	9950	281
687	20241021	092500	25948060	9970	9970	9970	9970	0
688	20241021	092400	25948060	9970	9970	9970	9970	0
689	20241021	092300	25948060	9970	9970	9970	9970	1
690	20241021	092200	25938090	10040	10020	10040	10020	117
691	20241021	092100	24765610	10040	10030	10040	10030	145
692	20241021	092000	23310990	10020	10020	10020	10020	6
693	20241021	091900	23250870	10010	10010	10010	10010	0
694	20241021	091800	23250870	10010	10010	10010	10010	51
695	20241021	091700	22740360	9960	9960	9960	9960	302
696	20241021	091600	19732440	9970	9950	9970	9950	120
697	20241021	091500	18536660	9910	9910	9910	9910	43
698	20241021	091400	18110530	9910	9910	9910	9910	0
699	20241021	091300	18110530	9910	9910	9910	9910	0
700	20241021	091200	18110530	9910	9930	9930	9910	80
701	20241021	091100	17316970	10020	10020	10020	10020	0
702	20241021	091000	17316970	10020	10020	10020	10020	3
703	20241021	090900	17286910	10030	10030	10030	10030	0
704	20241021	090800	17286910	10030	10010	10030	10010	150
705	20241021	090700	15783820	10030	9940	10030	9910	160
706	20241021	090600	14183850	9960	9950	9960	9950	150
707	20241021	090500	12689910	9950	9960	9960	9950	5
708	20241021	090400	12640140	9960	9960	9960	9960	0
709	20241021	090300	12640140	9960	10000	10000	9960	858
710	20241021	090200	4075260	10030	10030	10030	10030	0
711	20241021	090100	4075260	10030	10000	10030	10000	108
712	20241021	090000	2995120	10000	9980	10000	9980	300