KissMeData/250000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205600	172815690	9980	9980	9980	9980	2962
3	20241021	205500	172815690	9980	9980	9980	9980	0
4	20241021	205400	172815690	9980	9980	9980	9980	0
5	20241021	205300	172815690	9980	9980	9980	9980	0
6	20241021	205200	172815690	9980	9980	9980	9980	0
7	20241021	205100	172815690	9980	9980	9980	9980	0
8	20241021	205000	172815690	9980	9980	9980	9980	0
9	20241021	204900	172815690	9980	9980	9980	9980	0
10	20241021	204800	172815690	9980	9980	9980	9980	0
11	20241021	204700	172815690	9980	9980	9980	9980	0
12	20241021	204600	172815690	9980	9980	9980	9980	0
13	20241021	204500	172815690	9980	9980	9980	9980	0
14	20241021	204400	172815690	9980	9980	9980	9980	0
15	20241021	204300	172815690	9980	9980	9980	9980	0
16	20241021	204200	172815690	9980	9980	9980	9980	0
17	20241021	204100	172815690	9980	9980	9980	9980	0
18	20241021	204000	172815690	9980	9980	9980	9980	0
19	20241021	203900	172815690	9980	9980	9980	9980	0
20	20241021	203800	172815690	9980	9980	9980	9980	0
21	20241021	203700	172815690	9980	9980	9980	9980	0
22	20241021	203600	172815690	9980	9980	9980	9980	0
23	20241021	203500	172815690	9980	9980	9980	9980	0
24	20241021	203400	172815690	9980	9980	9980	9980	0
25	20241021	203300	172815690	9980	9980	9980	9980	0
26	20241021	203200	172815690	9980	9980	9980	9980	0
27	20241021	203100	172815690	9980	9980	9980	9980	0
28	20241021	203000	172815690	9980	9980	9980	9980	0
29	20241021	202900	172815690	9980	9980	9980	9980	0
30	20241021	202800	172815690	9980	9980	9980	9980	0
31	20241021	202700	172815690	9980	9980	9980	9980	0
32	20241021	202600	172815690	9980	9980	9980	9980	2962
33	20241021	202500	172815690	9980	9980	9980	9980	0
34	20241021	202400	172815690	9980	9980	9980	9980	0
35	20241021	202300	172815690	9980	9980	9980	9980	0
36	20241021	202200	172815690	9980	9980	9980	9980	0
37	20241021	202100	172815690	9980	9980	9980	9980	0
38	20241021	202000	172815690	9980	9980	9980	9980	0
39	20241021	201900	172815690	9980	9980	9980	9980	0
40	20241021	201800	172815690	9980	9980	9980	9980	0
41	20241021	201700	172815690	9980	9980	9980	9980	0
42	20241021	201600	172815690	9980	9980	9980	9980	0
43	20241021	201500	172815690	9980	9980	9980	9980	0
44	20241021	201400	172815690	9980	9980	9980	9980	0
45	20241021	201300	172815690	9980	9980	9980	9980	0
46	20241021	201200	172815690	9980	9980	9980	9980	0
47	20241021	201100	172815690	9980	9980	9980	9980	0
48	20241021	201000	172815690	9980	9980	9980	9980	0
49	20241021	200900	172815690	9980	9980	9980	9980	0
50	20241021	200800	172815690	9980	9980	9980	9980	0
51	20241021	200700	172815690	9980	9980	9980	9980	0
52	20241021	200600	172815690	9980	9980	9980	9980	0
53	20241021	200500	172815690	9980	9980	9980	9980	0
54	20241021	200400	172815690	9980	9980	9980	9980	0
55	20241021	200300	172815690	9980	9980	9980	9980	0
56	20241021	200200	172815690	9980	9980	9980	9980	0
57	20241021	200100	172815690	9980	9980	9980	9980	0
58	20241021	200000	172815690	9980	9980	9980	9980	0
59	20241021	195900	172815690	9980	9980	9980	9980	0
60	20241021	195800	172815690	9980	9980	9980	9980	0
61	20241021	195700	172815690	9980	9980	9980	9980	0
62	20241021	195600	172815690	9980	9980	9980	9980	2962
63	20241021	195500	172815690	9980	9980	9980	9980	0
64	20241021	195400	172815690	9980	9980	9980	9980	0
65	20241021	195300	172815690	9980	9980	9980	9980	0
66	20241021	195200	172815690	9980	9980	9980	9980	0
67	20241021	195100	172815690	9980	9980	9980	9980	0
68	20241021	195000	172815690	9980	9980	9980	9980	0
69	20241021	194900	172815690	9980	9980	9980	9980	0
70	20241021	194800	172815690	9980	9980	9980	9980	0
71	20241021	194700	172815690	9980	9980	9980	9980	0
72	20241021	194600	172815690	9980	9980	9980	9980	0
73	20241021	194500	172815690	9980	9980	9980	9980	0
74	20241021	194400	172815690	9980	9980	9980	9980	0
75	20241021	194300	172815690	9980	9980	9980	9980	0
76	20241021	194200	172815690	9980	9980	9980	9980	0
77	20241021	194100	172815690	9980	9980	9980	9980	0
78	20241021	194000	172815690	9980	9980	9980	9980	0
79	20241021	193900	172815690	9980	9980	9980	9980	0
80	20241021	193800	172815690	9980	9980	9980	9980	0
81	20241021	193700	172815690	9980	9980	9980	9980	0
82	20241021	193600	172815690	9980	9980	9980	9980	0
83	20241021	193500	172815690	9980	9980	9980	9980	0
84	20241021	193400	172815690	9980	9980	9980	9980	0
85	20241021	193300	172815690	9980	9980	9980	9980	0
86	20241021	193200	172815690	9980	9980	9980	9980	0
87	20241021	193100	172815690	9980	9980	9980	9980	0
88	20241021	193000	172815690	9980	9980	9980	9980	0
89	20241021	192900	172815690	9980	9980	9980	9980	0
90	20241021	192800	172815690	9980	9980	9980	9980	0
91	20241021	192700	172815690	9980	9980	9980	9980	0
92	20241021	192600	172815690	9980	9980	9980	9980	2962
93	20241021	192500	172815690	9980	9980	9980	9980	0
94	20241021	192400	172815690	9980	9980	9980	9980	0
95	20241021	192300	172815690	9980	9980	9980	9980	0
96	20241021	192200	172815690	9980	9980	9980	9980	0
97	20241021	192100	172815690	9980	9980	9980	9980	0
98	20241021	192000	172815690	9980	9980	9980	9980	0
99	20241021	191900	172815690	9980	9980	9980	9980	0
100	20241021	191800	172815690	9980	9980	9980	9980	0
101	20241021	191700	172815690	9980	9980	9980	9980	0
102	20241021	191600	172815690	9980	9980	9980	9980	0
103	20241021	191500	172815690	9980	9980	9980	9980	0
104	20241021	191400	172815690	9980	9980	9980	9980	0
105	20241021	191300	172815690	9980	9980	9980	9980	0
106	20241021	191200	172815690	9980	9980	9980	9980	0
107	20241021	191100	172815690	9980	9980	9980	9980	0
108	20241021	191000	172815690	9980	9980	9980	9980	0
109	20241021	190900	172815690	9980	9980	9980	9980	0
110	20241021	190800	172815690	9980	9980	9980	9980	0
111	20241021	190700	172815690	9980	9980	9980	9980	0
112	20241021	190600	172815690	9980	9980	9980	9980	0
113	20241021	190500	172815690	9980	9980	9980	9980	0
114	20241021	190400	172815690	9980	9980	9980	9980	0
115	20241021	190300	172815690	9980	9980	9980	9980	0
116	20241021	190200	172815690	9980	9980	9980	9980	0
117	20241021	190100	172815690	9980	9980	9980	9980	0
118	20241021	190000	172815690	9980	9980	9980	9980	0
119	20241021	185900	172815690	9980	9980	9980	9980	0
120	20241021	185800	172815690	9980	9980	9980	9980	0
121	20241021	185700	172815690	9980	9980	9980	9980	0
122	20241021	185600	172815690	9980	9980	9980	9980	2962
123	20241021	185500	172815690	9980	9980	9980	9980	0
124	20241021	185400	172815690	9980	9980	9980	9980	0
125	20241021	185300	172815690	9980	9980	9980	9980	0
126	20241021	185200	172815690	9980	9980	9980	9980	0
127	20241021	185100	172815690	9980	9980	9980	9980	0
128	20241021	185000	172815690	9980	9980	9980	9980	0
129	20241021	184900	172815690	9980	9980	9980	9980	0
130	20241021	184800	172815690	9980	9980	9980	9980	0
131	20241021	184700	172815690	9980	9980	9980	9980	0
132	20241021	184600	172815690	9980	9980	9980	9980	0
133	20241021	184500	172815690	9980	9980	9980	9980	0
134	20241021	184400	172815690	9980	9980	9980	9980	0
135	20241021	184300	172815690	9980	9980	9980	9980	0
136	20241021	184200	172815690	9980	9980	9980	9980	0
137	20241021	184100	172815690	9980	9980	9980	9980	0
138	20241021	184000	172815690	9980	9980	9980	9980	0
139	20241021	183900	172815690	9980	9980	9980	9980	0
140	20241021	183800	172815690	9980	9980	9980	9980	0
141	20241021	183700	172815690	9980	9980	9980	9980	0
142	20241021	183600	172815690	9980	9980	9980	9980	0
143	20241021	183500	172815690	9980	9980	9980	9980	0
144	20241021	183400	172815690	9980	9980	9980	9980	0
145	20241021	183300	172815690	9980	9980	9980	9980	0
146	20241021	183200	172815690	9980	9980	9980	9980	0
147	20241021	183100	172815690	9980	9980	9980	9980	0
148	20241021	183000	172815690	9980	9980	9980	9980	0
149	20241021	182900	172815690	9980	9980	9980	9980	0
150	20241021	182800	172815690	9980	9980	9980	9980	0
151	20241021	182700	172815690	9980	9980	9980	9980	0
152	20241021	182600	172815690	9980	9980	9980	9980	2962
153	20241021	182500	172815690	9980	9980	9980	9980	0
154	20241021	182400	172815690	9980	9980	9980	9980	0
155	20241021	182300	172815690	9980	9980	9980	9980	0
156	20241021	182200	172815690	9980	9980	9980	9980	0
157	20241021	182100	172815690	9980	9980	9980	9980	0
158	20241021	182000	172815690	9980	9980	9980	9980	0
159	20241021	181900	172815690	9980	9980	9980	9980	0
160	20241021	181800	172815690	9980	9980	9980	9980	0
161	20241021	181700	172815690	9980	9980	9980	9980	0
162	20241021	181600	172815690	9980	9980	9980	9980	0
163	20241021	181500	172815690	9980	9980	9980	9980	0
164	20241021	181400	172815690	9980	9980	9980	9980	0
165	20241021	181300	172815690	9980	9980	9980	9980	0
166	20241021	181200	172815690	9980	9980	9980	9980	0
167	20241021	181100	172815690	9980	9980	9980	9980	0
168	20241021	181000	172815690	9980	9980	9980	9980	0
169	20241021	180900	172815690	9980	9980	9980	9980	0
170	20241021	180800	172815690	9980	9980	9980	9980	0
171	20241021	180700	172815690	9980	9980	9980	9980	0
172	20241021	180600	172815690	9980	9980	9980	9980	0
173	20241021	180500	172815690	9980	9980	9980	9980	0
174	20241021	180400	172815690	9980	9980	9980	9980	0
175	20241021	180300	172815690	9980	9980	9980	9980	0
176	20241021	180200	172815690	9980	9980	9980	9980	0
177	20241021	180100	172815690	9980	9980	9980	9980	0
178	20241021	180000	172815690	9980	9980	9980	9980	0
179	20241021	175900	172815690	9980	9980	9980	9980	0
180	20241021	175800	172815690	9980	9980	9980	9980	0
181	20241021	175700	172815690	9980	9980	9980	9980	0
182	20241021	175600	172815690	9980	9980	9980	9980	2962
183	20241021	175500	172815690	9980	9980	9980	9980	0
184	20241021	175400	172815690	9980	9980	9980	9980	0
185	20241021	175300	172815690	9980	9980	9980	9980	0
186	20241021	175200	172815690	9980	9980	9980	9980	0
187	20241021	175100	172815690	9980	9980	9980	9980	0
188	20241021	175000	172815690	9980	9980	9980	9980	0
189	20241021	174900	172815690	9980	9980	9980	9980	0
190	20241021	174800	172815690	9980	9980	9980	9980	0
191	20241021	174700	172815690	9980	9980	9980	9980	0
192	20241021	174600	172815690	9980	9980	9980	9980	0
193	20241021	174500	172815690	9980	9980	9980	9980	0
194	20241021	174400	172815690	9980	9980	9980	9980	0
195	20241021	174300	172815690	9980	9980	9980	9980	0
196	20241021	174200	172815690	9980	9980	9980	9980	0
197	20241021	174100	172815690	9980	9980	9980	9980	0
198	20241021	174000	172815690	9980	9980	9980	9980	0
199	20241021	173900	172815690	9980	9980	9980	9980	0
200	20241021	173800	172815690	9980	9980	9980	9980	0
201	20241021	173700	172815690	9980	9980	9980	9980	0
202	20241021	173600	172815690	9980	9980	9980	9980	0
203	20241021	173500	172815690	9980	9980	9980	9980	0
204	20241021	173400	172815690	9980	9980	9980	9980	0
205	20241021	173300	172815690	9980	9980	9980	9980	0
206	20241021	173200	172815690	9980	9980	9980	9980	0
207	20241021	173100	172815690	9980	9980	9980	9980	0
208	20241021	173000	172815690	9980	9980	9980	9980	0
209	20241021	172900	172815690	9980	9980	9980	9980	0
210	20241021	172800	172815690	9980	9980	9980	9980	0
211	20241021	172700	172815690	9980	9980	9980	9980	0
212	20241021	172600	172815690	9980	9980	9980	9980	2962
213	20241021	172500	172815690	9980	9980	9980	9980	0
214	20241021	172400	172815690	9980	9980	9980	9980	0
215	20241021	172300	172815690	9980	9980	9980	9980	0
216	20241021	172200	172815690	9980	9980	9980	9980	0
217	20241021	172100	172815690	9980	9980	9980	9980	0
218	20241021	172000	172815690	9980	9980	9980	9980	0
219	20241021	171900	172815690	9980	9980	9980	9980	0
220	20241021	171800	172815690	9980	9980	9980	9980	0
221	20241021	171700	172815690	9980	9980	9980	9980	0
222	20241021	171600	172815690	9980	9980	9980	9980	0
223	20241021	171500	172815690	9980	9980	9980	9980	0
224	20241021	171400	172815690	9980	9980	9980	9980	0
225	20241021	171300	172815690	9980	9980	9980	9980	0
226	20241021	171200	172815690	9980	9980	9980	9980	0
227	20241021	171100	172815690	9980	9980	9980	9980	0
228	20241021	171000	172815690	9980	9980	9980	9980	0
229	20241021	170900	172815690	9980	9980	9980	9980	0
230	20241021	170800	172815690	9980	9980	9980	9980	0
231	20241021	170700	172815690	9980	9980	9980	9980	0
232	20241021	170600	172815690	9980	9980	9980	9980	0
233	20241021	170500	172815690	9980	9980	9980	9980	0
234	20241021	170400	172815690	9980	9980	9980	9980	0
235	20241021	170300	172815690	9980	9980	9980	9980	0
236	20241021	170200	172815690	9980	9980	9980	9980	0
237	20241021	170100	172815690	9980	9980	9980	9980	0
238	20241021	170000	172815690	9980	9980	9980	9980	0
239	20241021	165900	172815690	9980	9980	9980	9980	0
240	20241021	165800	172815690	9980	9980	9980	9980	0
241	20241021	165700	172815690	9980	9980	9980	9980	0
242	20241021	165600	172815690	9980	9980	9980	9980	2962
243	20241021	165500	172815690	9980	9980	9980	9980	0
244	20241021	165400	172815690	9980	9980	9980	9980	0
245	20241021	165300	172815690	9980	9980	9980	9980	0
246	20241021	165200	172815690	9980	9980	9980	9980	0
247	20241021	165100	172815690	9980	9980	9980	9980	0
248	20241021	165000	172815690	9980	9980	9980	9980	0
249	20241021	164900	172815690	9980	9980	9980	9980	0
250	20241021	164800	172815690	9980	9980	9980	9980	0
251	20241021	164700	172815690	9980	9980	9980	9980	0
252	20241021	164600	172815690	9980	9980	9980	9980	0
253	20241021	164500	172815690	9980	9980	9980	9980	0
254	20241021	164400	172815690	9980	9980	9980	9980	0
255	20241021	164300	172815690	9980	9980	9980	9980	0
256	20241021	164200	172815690	9980	9980	9980	9980	0
257	20241021	164100	172815690	9980	9980	9980	9980	0
258	20241021	164000	172815690	9980	9980	9980	9980	0
259	20241021	163900	172815690	9980	9980	9980	9980	0
260	20241021	163800	172815690	9980	9980	9980	9980	0
261	20241021	163700	172815690	9980	9980	9980	9980	0
262	20241021	163600	172815690	9980	9980	9980	9980	0
263	20241021	163500	172815690	9980	9980	9980	9980	0
264	20241021	163400	172815690	9980	9980	9980	9980	0
265	20241021	163300	172815690	9980	9980	9980	9980	0
266	20241021	163200	172815690	9980	9980	9980	9980	0
267	20241021	163100	172815690	9980	9980	9980	9980	0
268	20241021	163000	172815690	9980	9980	9980	9980	0
269	20241021	162900	172815690	9980	9980	9980	9980	0
270	20241021	162800	172815690	9980	9980	9980	9980	0
271	20241021	162700	172815690	9980	9980	9980	9980	0
272	20241021	162600	172815690	9980	9980	9980	9980	2962
273	20241021	162500	172815690	9980	9980	9980	9980	0
274	20241021	162400	172815690	9980	9980	9980	9980	0
275	20241021	162300	172815690	9980	9980	9980	9980	0
276	20241021	162200	172815690	9980	9980	9980	9980	0
277	20241021	162100	172815690	9980	9980	9980	9980	0
278	20241021	162000	172815690	9980	9980	9980	9980	0
279	20241021	161900	172815690	9980	9980	9980	9980	0
280	20241021	161800	172815690	9980	9980	9980	9980	0
281	20241021	161700	172815690	9980	9980	9980	9980	0
282	20241021	161600	172815690	9980	9980	9980	9980	0
283	20241021	161500	172815690	9980	9980	9980	9980	0
284	20241021	161400	172815690	9980	9980	9980	9980	0
285	20241021	161300	172815690	9980	9980	9980	9980	0
286	20241021	161200	172815690	9980	9980	9980	9980	0
287	20241021	161100	172815690	9980	9980	9980	9980	0
288	20241021	161000	172815690	9980	9980	9980	9980	0
289	20241021	160900	172815690	9980	9980	9980	9980	0
290	20241021	160800	172815690	9980	9980	9980	9980	0
291	20241021	160700	172815690	9980	9980	9980	9980	0
292	20241021	160600	172815690	9980	9980	9980	9980	0
293	20241021	160500	172815690	9980	9980	9980	9980	0
294	20241021	160400	172815690	9980	9980	9980	9980	0
295	20241021	160300	172815690	9980	9980	9980	9980	0
296	20241021	160200	172815690	9980	9980	9980	9980	0
297	20241021	160100	172815690	9980	9980	9980	9980	0
298	20241021	160000	172815690	9980	9980	9980	9980	0
299	20241021	155900	172815690	9980	9980	9980	9980	0
300	20241021	155800	172815690	9980	9980	9980	9980	0
301	20241021	155700	172815690	9980	9980	9980	9980	0
302	20241021	155600	172815690	9980	9980	9980	9980	2962
303	20241021	155500	172815690	9980	9980	9980	9980	0
304	20241021	155400	172815690	9980	9980	9980	9980	0
305	20241021	155300	172815690	9980	9980	9980	9980	0
306	20241021	155200	172815690	9980	9980	9980	9980	0
307	20241021	155100	172815690	9980	9980	9980	9980	0
308	20241021	155000	172815690	9980	9980	9980	9980	0
309	20241021	154900	172815690	9980	9980	9980	9980	0
310	20241021	154800	172815690	9980	9980	9980	9980	0
311	20241021	154700	172815690	9980	9980	9980	9980	0
312	20241021	154600	172815690	9980	9980	9980	9980	0
313	20241021	154500	172815690	9980	9980	9980	9980	0
314	20241021	154400	172815690	9980	9980	9980	9980	0
315	20241021	154300	172815690	9980	9980	9980	9980	0
316	20241021	154200	172815690	9980	9980	9980	9980	0
317	20241021	154100	172815690	9980	9980	9980	9980	0
318	20241021	154000	172815690	9980	9980	9980	9980	0
319	20241021	153900	172815690	9980	9980	9980	9980	0
320	20241021	153800	172815690	9980	9980	9980	9980	0
321	20241021	153700	172815690	9980	9980	9980	9980	0
322	20241021	153600	172815690	9980	9980	9980	9980	0
323	20241021	153500	172815690	9980	9980	9980	9980	0
324	20241021	153400	172815690	9980	9980	9980	9980	0
325	20241021	153300	172815690	9980	9980	9980	9980	0
326	20241021	153200	172815690	9980	9980	9980	9980	0
327	20241021	153100	172815690	9980	9980	9980	9980	0
328	20241021	153000	172815690	9980	9980	9980	9980	2962
329	20241021	152900	143254930	10040	10040	10040	10040	0
330	20241021	152800	143254930	10040	10040	10040	10040	0
331	20241021	152700	143254930	10040	10040	10040	10040	0
332	20241021	152600	143254930	10040	10040	10040	10040	0
333	20241021	152500	143254930	10040	10040	10040	10040	0
334	20241021	152400	143254930	10040	10040	10040	10040	0
335	20241021	152300	143254930	10040	10040	10040	10040	0
336	20241021	152200	143254930	10040	10040	10040	10040	0
337	20241021	152100	143254930	10040	10040	10040	10040	0
338	20241021	152000	143254930	10040	10040	10040	10040	0
339	20241021	151900	143254930	10040	10040	10040	10040	1
340	20241021	151800	143244890	10010	10010	10010	10010	0
341	20241021	151700	143244890	10010	10010	10010	10010	0
342	20241021	151600	143244890	10010	10010	10010	10010	0
343	20241021	151500	143244890	10010	10010	10010	10010	0
344	20241021	151400	143244890	10010	10010	10010	10010	100
345	20241021	151300	142243890	10010	10010	10010	10010	40
346	20241021	151200	141843490	10010	10010	10010	10010	0
347	20241021	151100	141843490	10010	10010	10010	10010	0
348	20241021	151000	141843490	10010	10010	10010	10010	1
349	20241021	150900	141833480	10040	10040	10040	10040	0
350	20241021	150800	141833480	10040	10040	10040	10040	0
351	20241021	150700	141833480	10040	10040	10040	10040	0
352	20241021	150600	141833480	10040	10040	10040	10040	0
353	20241021	150500	141833480	10040	10040	10040	10040	0
354	20241021	150400	141833480	10040	10040	10040	10040	0
355	20241021	150300	141833480	10040	10040	10040	10040	0
356	20241021	150200	141833480	10040	10040	10040	10040	0
357	20241021	150100	141833480	10040	10040	10040	10040	0
358	20241021	150000	141833480	10040	10040	10040	10040	0
359	20241021	145900	141833480	10040	10040	10040	10040	0
360	20241021	145800	141833480	10040	10040	10040	10040	0
361	20241021	145700	141833480	10040	10040	10040	10040	0
362	20241021	145600	141833480	10040	10040	10040	10040	0
363	20241021	145500	141833480	10040	10040	10040	10040	0
364	20241021	145400	141833480	10040	10040	10040	10040	0
365	20241021	145300	141833480	10040	10040	10040	10040	99
366	20241021	145200	140839520	10040	10040	10040	10040	1
367	20241021	145100	140829480	10010	10010	10010	10010	0
368	20241021	145000	140829480	10010	10010	10010	10010	0
369	20241021	144900	140829480	10010	10010	10010	10010	1
370	20241021	144800	140819470	10040	10040	10040	10040	0
371	20241021	144700	140819470	10040	10040	10040	10040	0
372	20241021	144600	140819470	10040	10040	10040	10040	0
373	20241021	144500	140819470	10040	10040	10040	10040	0
374	20241021	144400	140819470	10040	10040	10040	10040	0
375	20241021	144300	140819470	10040	10040	10040	10040	0
376	20241021	144200	140819470	10040	10040	10040	10040	0
377	20241021	144100	140819470	10040	10040	10040	10040	0
378	20241021	144000	140819470	10040	10040	10040	10040	0
379	20241021	143900	140819470	10040	10040	10040	10040	28
380	20241021	143800	140538350	10060	10060	10060	10060	0
381	20241021	143700	140538350	10060	10060	10060	10060	0
382	20241021	143600	140538350	10060	10060	10060	10060	0
383	20241021	143500	140538350	10060	10060	10060	10060	0
384	20241021	143400	140538350	10060	10060	10060	10060	0
385	20241021	143300	140538350	10060	10060	10060	10060	0
386	20241021	143200	140538350	10060	10060	10060	10060	0
387	20241021	143100	140538350	10060	10060	10060	10060	0
388	20241021	143000	140538350	10060	10060	10060	10060	0
389	20241021	142900	140538350	10060	10060	10060	10060	0
390	20241021	142800	140538350	10060	10060	10060	10060	0
391	20241021	142700	140538350	10060	10060	10060	10060	0
392	20241021	142600	140538350	10060	10060	10060	10060	0
393	20241021	142500	140538350	10060	10060	10060	10060	10
394	20241021	142400	140437750	10040	10040	10040	10040	0
395	20241021	142300	140437750	10040	10040	10040	10040	0
396	20241021	142200	140437750	10040	10040	10040	10040	103
397	20241021	142100	139403630	10060	10050	10060	10050	14
398	20241021	142000	139262910	10010	10010	10010	10010	1
399	20241021	141900	139252900	10070	10070	10070	10070	0
400	20241021	141800	139252900	10070	10070	10070	10070	0
401	20241021	141700	139252900	10070	10070	10070	10070	0
402	20241021	141600	139252900	10070	10070	10070	10070	0
403	20241021	141500	139252900	10070	10070	10070	10070	0
404	20241021	141400	139252900	10070	10070	10070	10070	0
405	20241021	141300	139252900	10070	10070	10070	10070	0
406	20241021	141200	139252900	10070	10070	10070	10070	0
407	20241021	141100	139252900	10070	10070	10070	10070	0
408	20241021	141000	139252900	10070	10070	10070	10070	0
409	20241021	140900	139252900	10070	10070	10070	10070	0
410	20241021	140800	139252900	10070	10070	10070	10070	0
411	20241021	140700	139252900	10070	10070	10070	10070	0
412	20241021	140600	139252900	10070	10070	10070	10070	0
413	20241021	140500	139252900	10070	10070	10070	10070	0
414	20241021	140400	139252900	10070	10070	10070	10070	0
415	20241021	140300	139252900	10070	10070	10070	10070	0
416	20241021	140200	139252900	10070	10070	10070	10070	0
417	20241021	140100	139252900	10070	10070	10070	10070	0
418	20241021	140000	139252900	10070	10070	10070	10070	0
419	20241021	135900	139252900	10070	10070	10070	10070	0
420	20241021	135800	139252900	10070	10070	10070	10070	0
421	20241021	135700	139252900	10070	10070	10070	10070	0
422	20241021	135600	139252900	10070	10070	10070	10070	0
423	20241021	135500	139252900	10070	10070	10070	10070	0
424	20241021	135400	139252900	10070	10070	10070	10070	0
425	20241021	135300	139252900	10070	10070	10070	10070	0
426	20241021	135200	139252900	10070	10070	10070	10070	0
427	20241021	135100	139252900	10070	10070	10070	10070	0
428	20241021	135000	139252900	10070	10070	10070	10070	0
429	20241021	134900	139252900	10070	10070	10070	10070	0
430	20241021	134800	139252900	10070	10070	10070	10070	0
431	20241021	134700	139252900	10070	10070	10070	10070	0
432	20241021	134600	139252900	10070	10070	10070	10070	0
433	20241021	134500	139252900	10070	10070	10070	10070	0
434	20241021	134400	139252900	10070	10070	10070	10070	0
435	20241021	134300	139252900	10070	10070	10070	10070	0
436	20241021	134200	139252900	10070	10070	10070	10070	0
437	20241021	134100	139252900	10070	10070	10070	10070	0
438	20241021	134000	139252900	10070	10070	10070	10070	0
439	20241021	133900	139252900	10070	10070	10070	10070	0
440	20241021	133800	139252900	10070	10070	10070	10070	0
441	20241021	133700	139252900	10070	10070	10070	10070	0
442	20241021	133600	139252900	10070	10070	10070	10070	0
443	20241021	133500	139252900	10070	10070	10070	10070	0
444	20241021	133400	139252900	10070	10070	10070	10070	0
445	20241021	133300	139252900	10070	10070	10070	10070	0
446	20241021	133200	139252900	10070	10070	10070	10070	0
447	20241021	133100	139252900	10070	10070	10070	10070	0
448	20241021	133000	139252900	10070	10070	10070	10070	0
449	20241021	132900	139252900	10070	10070	10070	10070	0
450	20241021	132800	139252900	10070	10070	10070	10070	0
451	20241021	132700	139252900	10070	10070	10070	10070	0
452	20241021	132600	139252900	10070	10070	10070	10070	0
453	20241021	132500	139252900	10070	10070	10070	10070	0
454	20241021	132400	139252900	10070	10070	10070	10070	0
455	20241021	132300	139252900	10070	10070	10070	10070	0
456	20241021	132200	139252900	10070	10070	10070	10070	0
457	20241021	132100	139252900	10070	10070	10070	10070	0
458	20241021	132000	139252900	10070	10070	10070	10070	0
459	20241021	131900	139252900	10070	10070	10070	10070	0
460	20241021	131800	139252900	10070	10070	10070	10070	0
461	20241021	131700	139252900	10070	10070	10070	10070	0
462	20241021	131600	139252900	10070	10070	10070	10070	0
463	20241021	131500	139252900	10070	10070	10070	10070	0
464	20241021	131400	139252900	10070	10070	10070	10070	0
465	20241021	131300	139252900	10070	10070	10070	10070	0
466	20241021	131200	139252900	10070	10070	10070	10070	11
467	20241021	131100	139142130	10010	10010	10010	10010	0
468	20241021	131000	139142130	10010	10010	10010	10010	0
469	20241021	130900	139142130	10010	10010	10010	10010	112
470	20241021	130800	138021010	10070	10070	10070	10070	0
471	20241021	130700	138021010	10070	10070	10070	10070	0
472	20241021	130600	138021010	10070	10070	10070	10070	0
473	20241021	130500	138021010	10070	10070	10070	10070	0
474	20241021	130400	138021010	10070	10070	10070	10070	0
475	20241021	130300	138021010	10070	10070	10070	10070	0
476	20241021	130200	138021010	10070	10070	10070	10070	0
477	20241021	130100	138021010	10070	10070	10070	10070	0
478	20241021	130000	138021010	10070	10070	10070	10070	1
479	20241021	125900	138010940	10010	10010	10010	10010	0
480	20241021	125800	138010940	10010	10010	10010	10010	0
481	20241021	125700	138010940	10010	10010	10010	10010	0
482	20241021	125600	138010940	10010	10020	10020	10010	131
483	20241021	125500	136699620	10070	10070	10070	10070	0
484	20241021	125400	136699620	10070	10070	10070	10070	0
485	20241021	125300	136699620	10070	10070	10070	10070	0
486	20241021	125200	136699620	10070	10070	10070	10070	0
487	20241021	125100	136699620	10070	10070	10070	10070	0
488	20241021	125000	136699620	10070	10070	10070	10070	35
489	20241021	124900	136347170	10070	10070	10070	10070	0
490	20241021	124800	136347170	10070	10010	10070	10010	331
491	20241021	124700	133026000	10040	10040	10040	10040	0
492	20241021	124600	133026000	10040	10040	10040	10040	0
493	20241021	124500	133026000	10040	10040	10040	10040	0
494	20241021	124400	133026000	10040	10040	10040	10040	0
495	20241021	124300	133026000	10040	10040	10040	10040	150
496	20241021	124200	131520000	10080	10080	10080	10080	0
497	20241021	124100	131520000	10080	10080	10080	10080	1
498	20241021	124000	131509920	10080	10080	10080	10080	0
499	20241021	123900	131509920	10080	10080	10080	10080	0
500	20241021	123800	131509920	10080	10080	10080	10080	0
501	20241021	123700	131509920	10080	10080	10080	10080	0
502	20241021	123600	131509920	10080	10080	10080	10080	0
503	20241021	123500	131509920	10080	10080	10080	10080	0
504	20241021	123400	131509920	10080	10080	10080	10080	0
505	20241021	123300	131509920	10080	10080	10080	10080	20
506	20241021	123200	131308320	10080	10080	10080	10080	0
507	20241021	123100	131308320	10080	10080	10080	10080	0
508	20241021	123000	131308320	10080	10080	10080	10080	0
509	20241021	122900	131308320	10080	10080	10080	10080	0
510	20241021	122800	131308320	10080	10080	10080	10080	0
511	20241021	122700	131308320	10080	10080	10080	10080	60
512	20241021	122600	130703520	10080	10080	10080	10080	0
513	20241021	122500	130703520	10080	10080	10080	10080	120
514	20241021	122400	129493920	10090	10090	10090	10090	0
515	20241021	122300	129493920	10090	10090	10090	10090	0
516	20241021	122200	129493920	10090	10090	10090	10090	0
517	20241021	122100	129493920	10090	10090	10090	10090	0
518	20241021	122000	129493920	10090	10050	10090	10050	4120
519	20241021	121900	87984860	10040	10040	10040	10040	213
520	20241021	121800	85846340	10030	10030	10030	10030	937
521	20241021	121700	76448230	10030	10030	10030	10030	0
522	20241021	121600	76448230	10030	10030	10030	10030	0
523	20241021	121500	76448230	10030	10030	10030	10030	0
524	20241021	121400	76448230	10030	10030	10030	10030	0
525	20241021	121300	76448230	10030	10030	10030	10030	0
526	20241021	121200	76448230	10030	10030	10030	10030	100
527	20241021	121100	75445230	10030	10030	10030	10030	100
528	20241021	121000	74442230	10000	10000	10000	10000	16
529	20241021	120900	74282230	10030	10030	10030	10030	0
530	20241021	120800	74282230	10030	10030	10030	10030	0
531	20241021	120700	74282230	10030	10030	10030	10030	0
532	20241021	120600	74282230	10030	10030	10030	10030	0
533	20241021	120500	74282230	10030	10030	10030	10030	0
534	20241021	120400	74282230	10030	10030	10030	10030	0
535	20241021	120300	74282230	10030	10030	10030	10030	0
536	20241021	120200	74282230	10030	10030	10030	10030	0
537	20241021	120100	74282230	10030	10030	10030	10030	0
538	20241021	120000	74282230	10030	10030	10030	10030	0
539	20241021	115900	74282230	10030	10030	10030	10030	1
540	20241021	115800	74272200	10000	10000	10000	10000	0
541	20241021	115700	74272200	10000	10000	10000	10000	0
542	20241021	115600	74272200	10000	10000	10000	10000	0
543	20241021	115500	74272200	10000	10000	10000	10000	1
544	20241021	115400	74262200	10000	10000	10000	10000	0
545	20241021	115300	74262200	10000	10000	10000	10000	0
546	20241021	115200	74262200	10000	10000	10000	10000	0
547	20241021	115100	74262200	10000	10000	10000	10000	0
548	20241021	115000	74262200	10000	10000	10000	10000	0
549	20241021	114900	74262200	10000	10000	10000	10000	0
550	20241021	114800	74262200	10000	10000	10000	10000	0
551	20241021	114700	74262200	10000	10000	10000	10000	44
552	20241021	114600	73822200	9980	9980	9980	9980	0
553	20241021	114500	73822200	9980	9980	9980	9980	0
554	20241021	114400	73822200	9980	9980	9980	9980	0
555	20241021	114300	73822200	9980	9980	9980	9980	0
556	20241021	114200	73822200	9980	9980	9980	9980	19
557	20241021	114100	73632580	9990	9990	9990	9990	0
558	20241021	114000	73632580	9990	9990	9990	9990	17
559	20241021	113900	73462750	9990	9990	9990	9990	0
560	20241021	113800	73462750	9990	9990	9990	9990	0
561	20241021	113700	73462750	9990	9990	9990	9990	0
562	20241021	113600	73462750	9990	10000	10000	9990	99
563	20241021	113500	72473710	10000	9990	10000	9990	196
564	20241021	113400	70515530	10020	10020	10020	10020	0
565	20241021	113300	70515530	10020	10020	10020	10020	11
566	20241021	113200	70405310	10040	10040	10040	10040	0
567	20241021	113100	70405310	10040	10040	10040	10040	0
568	20241021	113000	70405310	10040	10040	10040	10040	0
569	20241021	112900	70405310	10040	10040	10040	10040	0
570	20241021	112800	70405310	10040	10040	10040	10040	0
571	20241021	112700	70405310	10040	10040	10040	10040	0
572	20241021	112600	70405310	10040	10040	10040	10040	0
573	20241021	112500	70405310	10040	10040	10040	10040	0
574	20241021	112400	70405310	10040	10040	10040	10040	0
575	20241021	112300	70405310	10040	10040	10040	10040	0
576	20241021	112200	70405310	10040	10040	10040	10040	7
577	20241021	112100	70335030	10040	10040	10040	10040	0
578	20241021	112000	70335030	10040	10040	10040	10040	1
579	20241021	111900	70324990	10000	10000	10000	10000	0
580	20241021	111800	70324990	10000	10000	10000	10000	0
581	20241021	111700	70324990	10000	10000	10000	10000	0
582	20241021	111600	70324990	10000	10000	10000	10000	0
583	20241021	111500	70324990	10000	10000	10000	10000	0
584	20241021	111400	70324990	10000	10000	10000	10000	0
585	20241021	111300	70324990	10000	10000	10000	10000	0
586	20241021	111200	70324990	10000	10000	10000	10000	74
587	20241021	111100	69584990	10000	10000	10000	10000	0
588	20241021	111000	69584990	10000	10000	10000	10000	0
589	20241021	110900	69584990	10000	10000	10000	10000	0
590	20241021	110800	69584990	10000	10000	10000	10000	0
591	20241021	110700	69584990	10000	10000	10000	10000	55
592	20241021	110600	69034990	10000	10000	10000	10000	0
593	20241021	110500	69034990	10000	10000	10000	10000	0
594	20241021	110400	69034990	10000	10000	10000	10000	0
595	20241021	110300	69034990	10000	10000	10000	10000	0
596	20241021	110200	69034990	10000	10000	10000	10000	0
597	20241021	110100	69034990	10000	10000	10000	10000	0
598	20241021	110000	69034990	10000	10000	10000	10000	0
599	20241021	105900	69034990	10000	10000	10000	10000	0
600	20241021	105800	69034990	10000	10000	10000	10000	0
601	20241021	105700	69034990	10000	10000	10000	10000	0
602	20241021	105600	69034990	10000	10000	10000	10000	0
603	20241021	105500	69034990	10000	10000	10000	10000	0
604	20241021	105400	69034990	10000	10000	10000	10000	0
605	20241021	105300	69034990	10000	10000	10000	10000	0
606	20241021	105200	69034990	10000	10000	10000	10000	0
607	20241021	105100	69034990	10000	10000	10000	10000	0
608	20241021	105000	69034990	10000	10000	10000	10000	0
609	20241021	104900	69034990	10000	10000	10000	10000	0
610	20241021	104800	69034990	10000	10000	10000	10000	0
611	20241021	104700	69034990	10000	10000	10000	10000	0
612	20241021	104600	69034990	10000	10000	10000	10000	0
613	20241021	104500	69034990	10000	10000	10000	10000	0
614	20241021	104400	69034990	10000	10000	10000	10000	0
615	20241021	104300	69034990	10000	10000	10000	10000	0
616	20241021	104200	69034990	10000	10000	10000	10000	0
617	20241021	104100	69034990	10000	10000	10000	10000	0
618	20241021	104000	69034990	10000	10000	10000	10000	0
619	20241021	103900	69034990	10000	10000	10000	10000	0
620	20241021	103800	69034990	10000	10000	10000	10000	0
621	20241021	103700	69034990	10000	10000	10000	10000	0
622	20241021	103600	69034990	10000	10000	10000	10000	0
623	20241021	103500	69034990	10000	10000	10000	10000	0
624	20241021	103400	69034990	10000	10000	10000	10000	0
625	20241021	103300	69034990	10000	10000	10000	10000	0
626	20241021	103200	69034990	10000	10000	10000	10000	0
627	20241021	103100	69034990	10000	10000	10000	10000	0
628	20241021	103000	69034990	10000	10000	10000	10000	0
629	20241021	102900	69034990	10000	10000	10000	10000	0
630	20241021	102800	69034990	10000	10000	10000	10000	0
631	20241021	102700	69034990	10000	10000	10000	10000	0
632	20241021	102600	69034990	10000	10000	10000	10000	0
633	20241021	102500	69034990	10000	10000	10000	10000	0
634	20241021	102400	69034990	10000	10000	10000	10000	0
635	20241021	102300	69034990	10000	10000	10000	10000	0
636	20241021	102200	69034990	10000	10000	10000	10000	4
637	20241021	102100	68994990	10020	10020	10020	10020	0
638	20241021	102000	68994990	10020	10020	10020	10020	0
639	20241021	101900	68994990	10020	10020	10020	10020	0
640	20241021	101800	68994990	10020	10020	10020	10020	10
641	20241021	101700	68894790	10040	10040	10040	10040	0
642	20241021	101600	68894790	10040	10040	10040	10040	0
643	20241021	101500	68894790	10040	10040	10040	10040	0
644	20241021	101400	68894790	10040	10040	10040	10040	0
645	20241021	101300	68894790	10040	10040	10040	10040	0
646	20241021	101200	68894790	10040	10040	10040	10040	0
647	20241021	101100	68894790	10040	10040	10040	10040	0
648	20241021	101000	68894790	10040	10040	10040	10040	0
649	20241021	100900	68894790	10040	10040	10040	10040	1
650	20241021	100800	68884750	10060	10060	10060	10060	0
651	20241021	100700	68884750	10060	10060	10060	10060	0
652	20241021	100600	68884750	10060	10060	10060	10060	0
653	20241021	100500	68884750	10060	10060	10060	10060	0
654	20241021	100400	68884750	10060	10060	10060	10060	0
655	20241021	100300	68884750	10060	10060	10060	10060	0
656	20241021	100200	68884750	10060	10060	10060	10060	0
657	20241021	100100	68884750	10060	10060	10060	10060	0
658	20241021	100000	68884750	10060	10060	10060	10060	2
659	20241021	095900	68864630	10010	10010	10010	10010	0
660	20241021	095800	68864630	10010	10010	10010	10010	0
661	20241021	095700	68864630	10010	10010	10010	10010	0
662	20241021	095600	68864630	10010	10010	10010	10010	0
663	20241021	095500	68864630	10010	10010	10010	10010	0
664	20241021	095400	68864630	10010	10010	10010	10010	0
665	20241021	095300	68864630	10010	10010	10010	10010	0
666	20241021	095200	68864630	10010	10050	10050	10010	360
667	20241021	095100	65251950	10100	10100	10100	10100	0
668	20241021	095000	65251950	10100	10100	10100	10100	0
669	20241021	094900	65251950	10100	10020	10100	10010	4537
670	20241021	094800	19551040	10010	10000	10010	10000	6
671	20241021	094700	19490990	9990	9990	9990	9990	0
672	20241021	094600	19490990	9990	9990	9990	9990	54
673	20241021	094500	18951530	9990	9990	9990	9990	1
674	20241021	094400	18941540	9960	9960	9960	9960	0
675	20241021	094300	18941540	9960	9960	9960	9960	0
676	20241021	094200	18941540	9960	9990	9990	9960	268
677	20241021	094100	16272230	9950	9950	9950	9950	0
678	20241021	094000	16272230	9950	9970	9970	9950	94
679	20241021	093900	15336380	9960	9960	9960	9960	0
680	20241021	093800	15336380	9960	9960	9960	9960	1
681	20241021	093700	15326420	9970	9970	9970	9970	1
682	20241021	093600	15316450	9970	9970	9970	9970	0
683	20241021	093500	15316450	9970	9970	9970	9970	0
684	20241021	093400	15316450	9970	9970	9970	9970	0
685	20241021	093300	15316450	9970	9970	9970	9970	0
686	20241021	093200	15316450	9970	9970	9970	9970	0
687	20241021	093100	15316450	9970	9970	9970	9970	239
688	20241021	093000	12933620	9970	9970	9970	9970	0
689	20241021	092900	12933620	9970	9970	9970	9970	3
690	20241021	092800	12903710	9970	9980	9980	9970	18
691	20241021	092700	12724140	9970	9970	9970	9970	3
692	20241021	092600	12694230	9980	9980	9980	9980	1
693	20241021	092500	12684250	9920	9920	9920	9920	0
694	20241021	092400	12684250	9920	9920	9920	9920	0
695	20241021	092300	12684250	9920	9920	9920	9920	0
696	20241021	092200	12684250	9920	9920	9920	9920	0
697	20241021	092100	12684250	9920	9920	9920	9920	0
698	20241021	092000	12684250	9920	9920	9920	9920	0
699	20241021	091900	12684250	9920	9920	9920	9920	0
700	20241021	091800	12684250	9920	9920	9920	9920	0
701	20241021	091700	12684250	9920	9930	9930	9920	100
702	20241021	091600	11692140	9960	9960	9960	9960	0
703	20241021	091500	11692140	9960	9960	9960	9960	0
704	20241021	091400	11692140	9960	9960	9960	9960	0
705	20241021	091300	11692140	9960	9960	9960	9960	0
706	20241021	091200	11692140	9960	9960	9960	9960	0
707	20241021	091100	11692140	9960	9960	9960	9960	0
708	20241021	091000	11692140	9960	9960	9960	9960	500
709	20241021	090900	6712140	9960	9960	9960	9960	0
710	20241021	090800	6712140	9960	9960	9960	9960	0
711	20241021	090700	6712140	9960	9980	9980	9900	30
712	20241021	090600	6414690	9910	9970	9970	9910	551
713	20241021	090500	938840	9980	9990	9990	9980	16
714	20241021	090400	779010	9990	9990	9990	9990	0
715	20241021	090300	779010	9990	9990	9990	9990	0
716	20241021	090200	779010	9990	9990	9990	9990	11
717	20241021	090100	669120	9990	9990	9990	9980	53
718	20241021	090000	139850	9980	9990	9990	9980	14