KissMeData/093380/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200600	21648830	2935	2935	2935	2935	200
3	20241021	200500	21648830	2935	2935	2935	2935	0
4	20241021	200400	21648830	2935	2935	2935	2935	0
5	20241021	200300	21648830	2935	2935	2935	2935	0
6	20241021	200200	21648830	2935	2935	2935	2935	0
7	20241021	200100	21648830	2935	2935	2935	2935	0
8	20241021	200000	21648830	2935	2935	2935	2935	0
9	20241021	195900	21648830	2935	2935	2935	2935	0
10	20241021	195800	21648830	2935	2935	2935	2935	0
11	20241021	195700	21648830	2935	2935	2935	2935	0
12	20241021	195600	21648830	2935	2935	2935	2935	0
13	20241021	195500	21648830	2935	2935	2935	2935	0
14	20241021	195400	21648830	2935	2935	2935	2935	0
15	20241021	195300	21648830	2935	2935	2935	2935	0
16	20241021	195200	21648830	2935	2935	2935	2935	0
17	20241021	195100	21648830	2935	2935	2935	2935	0
18	20241021	195000	21648830	2935	2935	2935	2935	0
19	20241021	194900	21648830	2935	2935	2935	2935	0
20	20241021	194800	21648830	2935	2935	2935	2935	0
21	20241021	194700	21648830	2935	2935	2935	2935	0
22	20241021	194600	21648830	2935	2935	2935	2935	0
23	20241021	194500	21648830	2935	2935	2935	2935	0
24	20241021	194400	21648830	2935	2935	2935	2935	0
25	20241021	194300	21648830	2935	2935	2935	2935	0
26	20241021	194200	21648830	2935	2935	2935	2935	0
27	20241021	194100	21648830	2935	2935	2935	2935	0
28	20241021	194000	21648830	2935	2935	2935	2935	0
29	20241021	193900	21648830	2935	2935	2935	2935	0
30	20241021	193800	21648830	2935	2935	2935	2935	0
31	20241021	193700	21648830	2935	2935	2935	2935	0
32	20241021	193600	21648830	2935	2935	2935	2935	200
33	20241021	193500	21648830	2935	2935	2935	2935	0
34	20241021	193400	21648830	2935	2935	2935	2935	0
35	20241021	193300	21648830	2935	2935	2935	2935	0
36	20241021	193200	21648830	2935	2935	2935	2935	0
37	20241021	193100	21648830	2935	2935	2935	2935	0
38	20241021	193000	21648830	2935	2935	2935	2935	0
39	20241021	192900	21648830	2935	2935	2935	2935	0
40	20241021	192800	21648830	2935	2935	2935	2935	0
41	20241021	192700	21648830	2935	2935	2935	2935	0
42	20241021	192600	21648830	2935	2935	2935	2935	0
43	20241021	192500	21648830	2935	2935	2935	2935	0
44	20241021	192400	21648830	2935	2935	2935	2935	0
45	20241021	192300	21648830	2935	2935	2935	2935	0
46	20241021	192200	21648830	2935	2935	2935	2935	0
47	20241021	192100	21648830	2935	2935	2935	2935	0
48	20241021	192000	21648830	2935	2935	2935	2935	0
49	20241021	191900	21648830	2935	2935	2935	2935	0
50	20241021	191800	21648830	2935	2935	2935	2935	0
51	20241021	191700	21648830	2935	2935	2935	2935	0
52	20241021	191600	21648830	2935	2935	2935	2935	0
53	20241021	191500	21648830	2935	2935	2935	2935	0
54	20241021	191400	21648830	2935	2935	2935	2935	0
55	20241021	191300	21648830	2935	2935	2935	2935	0
56	20241021	191200	21648830	2935	2935	2935	2935	0
57	20241021	191100	21648830	2935	2935	2935	2935	0
58	20241021	191000	21648830	2935	2935	2935	2935	0
59	20241021	190900	21648830	2935	2935	2935	2935	0
60	20241021	190800	21648830	2935	2935	2935	2935	0
61	20241021	190700	21648830	2935	2935	2935	2935	0
62	20241021	190600	21648830	2935	2935	2935	2935	200
63	20241021	190500	21648830	2935	2935	2935	2935	0
64	20241021	190400	21648830	2935	2935	2935	2935	0
65	20241021	190300	21648830	2935	2935	2935	2935	0
66	20241021	190200	21648830	2935	2935	2935	2935	0
67	20241021	190100	21648830	2935	2935	2935	2935	0
68	20241021	190000	21648830	2935	2935	2935	2935	0
69	20241021	185900	21648830	2935	2935	2935	2935	0
70	20241021	185800	21648830	2935	2935	2935	2935	0
71	20241021	185700	21648830	2935	2935	2935	2935	0
72	20241021	185600	21648830	2935	2935	2935	2935	0
73	20241021	185500	21648830	2935	2935	2935	2935	0
74	20241021	185400	21648830	2935	2935	2935	2935	0
75	20241021	185300	21648830	2935	2935	2935	2935	0
76	20241021	185200	21648830	2935	2935	2935	2935	0
77	20241021	185100	21648830	2935	2935	2935	2935	0
78	20241021	185000	21648830	2935	2935	2935	2935	0
79	20241021	184900	21648830	2935	2935	2935	2935	0
80	20241021	184800	21648830	2935	2935	2935	2935	0
81	20241021	184700	21648830	2935	2935	2935	2935	0
82	20241021	184600	21648830	2935	2935	2935	2935	0
83	20241021	184500	21648830	2935	2935	2935	2935	0
84	20241021	184400	21648830	2935	2935	2935	2935	0
85	20241021	184300	21648830	2935	2935	2935	2935	0
86	20241021	184200	21648830	2935	2935	2935	2935	0
87	20241021	184100	21648830	2935	2935	2935	2935	0
88	20241021	184000	21648830	2935	2935	2935	2935	0
89	20241021	183900	21648830	2935	2935	2935	2935	0
90	20241021	183800	21648830	2935	2935	2935	2935	0
91	20241021	183700	21648830	2935	2935	2935	2935	0
92	20241021	183600	21648830	2935	2935	2935	2935	200
93	20241021	183500	21648830	2935	2935	2935	2935	0
94	20241021	183400	21648830	2935	2935	2935	2935	0
95	20241021	183300	21648830	2935	2935	2935	2935	0
96	20241021	183200	21648830	2935	2935	2935	2935	0
97	20241021	183100	21648830	2935	2935	2935	2935	0
98	20241021	183000	21648830	2935	2935	2935	2935	0
99	20241021	182900	21648830	2935	2935	2935	2935	0
100	20241021	182800	21648830	2935	2935	2935	2935	0
101	20241021	182700	21648830	2935	2935	2935	2935	0
102	20241021	182600	21648830	2935	2935	2935	2935	0
103	20241021	182500	21648830	2935	2935	2935	2935	0
104	20241021	182400	21648830	2935	2935	2935	2935	0
105	20241021	182300	21648830	2935	2935	2935	2935	0
106	20241021	182200	21648830	2935	2935	2935	2935	0
107	20241021	182100	21648830	2935	2935	2935	2935	0
108	20241021	182000	21648830	2935	2935	2935	2935	0
109	20241021	181900	21648830	2935	2935	2935	2935	0
110	20241021	181800	21648830	2935	2935	2935	2935	0
111	20241021	181700	21648830	2935	2935	2935	2935	0
112	20241021	181600	21648830	2935	2935	2935	2935	0
113	20241021	181500	21648830	2935	2935	2935	2935	0
114	20241021	181400	21648830	2935	2935	2935	2935	0
115	20241021	181300	21648830	2935	2935	2935	2935	0
116	20241021	181200	21648830	2935	2935	2935	2935	0
117	20241021	181100	21648830	2935	2935	2935	2935	0
118	20241021	181000	21648830	2935	2935	2935	2935	0
119	20241021	180900	21648830	2935	2935	2935	2935	0
120	20241021	180800	21648830	2935	2935	2935	2935	0
121	20241021	180700	21648830	2935	2935	2935	2935	0
122	20241021	180600	21648830	2935	2935	2935	2935	200
123	20241021	180500	21648830	2935	2935	2935	2935	0
124	20241021	180400	21648830	2935	2935	2935	2935	0
125	20241021	180300	21648830	2935	2935	2935	2935	0
126	20241021	180200	21648830	2935	2935	2935	2935	0
127	20241021	180100	21648830	2935	2935	2935	2935	0
128	20241021	180000	21648830	2935	2935	2935	2935	0
129	20241021	175900	21648830	2935	2935	2935	2935	0
130	20241021	175800	21648830	2935	2935	2935	2935	0
131	20241021	175700	21648830	2935	2935	2935	2935	0
132	20241021	175600	21648830	2935	2935	2935	2935	0
133	20241021	175500	21648830	2935	2935	2935	2935	0
134	20241021	175400	21648830	2935	2935	2935	2935	0
135	20241021	175300	21648830	2935	2935	2935	2935	0
136	20241021	175200	21648830	2935	2935	2935	2935	0
137	20241021	175100	21648830	2935	2935	2935	2935	0
138	20241021	175000	21648830	2935	2935	2935	2935	0
139	20241021	174900	21648830	2935	2935	2935	2935	0
140	20241021	174800	21648830	2935	2935	2935	2935	0
141	20241021	174700	21648830	2935	2935	2935	2935	0
142	20241021	174600	21648830	2935	2935	2935	2935	0
143	20241021	174500	21648830	2935	2935	2935	2935	0
144	20241021	174400	21648830	2935	2935	2935	2935	0
145	20241021	174300	21648830	2935	2935	2935	2935	0
146	20241021	174200	21648830	2935	2935	2935	2935	0
147	20241021	174100	21648830	2935	2935	2935	2935	0
148	20241021	174000	21648830	2935	2935	2935	2935	0
149	20241021	173900	21648830	2935	2935	2935	2935	0
150	20241021	173800	21648830	2935	2935	2935	2935	0
151	20241021	173700	21648830	2935	2935	2935	2935	0
152	20241021	173600	21648830	2935	2935	2935	2935	200
153	20241021	173500	21648830	2935	2935	2935	2935	0
154	20241021	173400	21648830	2935	2935	2935	2935	0
155	20241021	173300	21648830	2935	2935	2935	2935	0
156	20241021	173200	21648830	2935	2935	2935	2935	0
157	20241021	173100	21648830	2935	2935	2935	2935	0
158	20241021	173000	21648830	2935	2935	2935	2935	0
159	20241021	172900	21648830	2935	2935	2935	2935	0
160	20241021	172800	21648830	2935	2935	2935	2935	0
161	20241021	172700	21648830	2935	2935	2935	2935	0
162	20241021	172600	21648830	2935	2935	2935	2935	0
163	20241021	172500	21648830	2935	2935	2935	2935	0
164	20241021	172400	21648830	2935	2935	2935	2935	0
165	20241021	172300	21648830	2935	2935	2935	2935	0
166	20241021	172200	21648830	2935	2935	2935	2935	0
167	20241021	172100	21648830	2935	2935	2935	2935	0
168	20241021	172000	21648830	2935	2935	2935	2935	0
169	20241021	171900	21648830	2935	2935	2935	2935	0
170	20241021	171800	21648830	2935	2935	2935	2935	0
171	20241021	171700	21648830	2935	2935	2935	2935	0
172	20241021	171600	21648830	2935	2935	2935	2935	0
173	20241021	171500	21648830	2935	2935	2935	2935	0
174	20241021	171400	21648830	2935	2935	2935	2935	0
175	20241021	171300	21648830	2935	2935	2935	2935	0
176	20241021	171200	21648830	2935	2935	2935	2935	0
177	20241021	171100	21648830	2935	2935	2935	2935	0
178	20241021	171000	21648830	2935	2935	2935	2935	0
179	20241021	170900	21648830	2935	2935	2935	2935	0
180	20241021	170800	21648830	2935	2935	2935	2935	0
181	20241021	170700	21648830	2935	2935	2935	2935	0
182	20241021	170600	21648830	2935	2935	2935	2935	200
183	20241021	170500	21648830	2935	2935	2935	2935	0
184	20241021	170400	21648830	2935	2935	2935	2935	0
185	20241021	170300	21648830	2935	2935	2935	2935	0
186	20241021	170200	21648830	2935	2935	2935	2935	0
187	20241021	170100	21648830	2935	2935	2935	2935	0
188	20241021	170000	21648830	2935	2935	2935	2935	0
189	20241021	165900	21648830	2935	2935	2935	2935	0
190	20241021	165800	21648830	2935	2935	2935	2935	0
191	20241021	165700	21648830	2935	2935	2935	2935	0
192	20241021	165600	21648830	2935	2935	2935	2935	0
193	20241021	165500	21648830	2935	2935	2935	2935	0
194	20241021	165400	21648830	2935	2935	2935	2935	0
195	20241021	165300	21648830	2935	2935	2935	2935	0
196	20241021	165200	21648830	2935	2935	2935	2935	0
197	20241021	165100	21648830	2935	2935	2935	2935	0
198	20241021	165000	21648830	2935	2935	2935	2935	0
199	20241021	164900	21648830	2935	2935	2935	2935	0
200	20241021	164800	21648830	2935	2935	2935	2935	0
201	20241021	164700	21648830	2935	2935	2935	2935	0
202	20241021	164600	21648830	2935	2935	2935	2935	0
203	20241021	164500	21648830	2935	2935	2935	2935	0
204	20241021	164400	21648830	2935	2935	2935	2935	0
205	20241021	164300	21648830	2935	2935	2935	2935	0
206	20241021	164200	21648830	2935	2935	2935	2935	0
207	20241021	164100	21648830	2935	2935	2935	2935	0
208	20241021	164000	21648830	2935	2935	2935	2935	0
209	20241021	163900	21648830	2935	2935	2935	2935	0
210	20241021	163800	21648830	2935	2935	2935	2935	0
211	20241021	163700	21648830	2935	2935	2935	2935	0
212	20241021	163600	21648830	2935	2935	2935	2935	200
213	20241021	163500	21648830	2935	2935	2935	2935	0
214	20241021	163400	21648830	2935	2935	2935	2935	0
215	20241021	163300	21648830	2935	2935	2935	2935	0
216	20241021	163200	21648830	2935	2935	2935	2935	0
217	20241021	163100	21648830	2935	2935	2935	2935	0
218	20241021	163000	21648830	2935	2935	2935	2935	0
219	20241021	162900	21648830	2935	2935	2935	2935	0
220	20241021	162800	21648830	2935	2935	2935	2935	0
221	20241021	162700	21648830	2935	2935	2935	2935	0
222	20241021	162600	21648830	2935	2935	2935	2935	0
223	20241021	162500	21648830	2935	2935	2935	2935	0
224	20241021	162400	21648830	2935	2935	2935	2935	0
225	20241021	162300	21648830	2935	2935	2935	2935	0
226	20241021	162200	21648830	2935	2935	2935	2935	0
227	20241021	162100	21648830	2935	2935	2935	2935	0
228	20241021	162000	21648830	2935	2935	2935	2935	0
229	20241021	161900	21648830	2935	2935	2935	2935	0
230	20241021	161800	21648830	2935	2935	2935	2935	0
231	20241021	161700	21648830	2935	2935	2935	2935	0
232	20241021	161600	21648830	2935	2935	2935	2935	0
233	20241021	161500	21648830	2935	2935	2935	2935	0
234	20241021	161400	21648830	2935	2935	2935	2935	0
235	20241021	161300	21648830	2935	2935	2935	2935	0
236	20241021	161200	21648830	2935	2935	2935	2935	0
237	20241021	161100	21648830	2935	2935	2935	2935	0
238	20241021	161000	21648830	2935	2935	2935	2935	0
239	20241021	160900	21648830	2935	2935	2935	2935	0
240	20241021	160800	21648830	2935	2935	2935	2935	0
241	20241021	160700	21648830	2935	2935	2935	2935	0
242	20241021	160600	21648830	2935	2935	2935	2935	200
243	20241021	160500	21648830	2935	2935	2935	2935	0
244	20241021	160400	21648830	2935	2935	2935	2935	0
245	20241021	160300	21648830	2935	2935	2935	2935	0
246	20241021	160200	21648830	2935	2935	2935	2935	0
247	20241021	160100	21648830	2935	2935	2935	2935	0
248	20241021	160000	21648830	2935	2935	2935	2935	0
249	20241021	155900	21648830	2935	2935	2935	2935	0
250	20241021	155800	21648830	2935	2935	2935	2935	0
251	20241021	155700	21648830	2935	2935	2935	2935	0
252	20241021	155600	21648830	2935	2935	2935	2935	0
253	20241021	155500	21648830	2935	2935	2935	2935	0
254	20241021	155400	21648830	2935	2935	2935	2935	0
255	20241021	155300	21648830	2935	2935	2935	2935	0
256	20241021	155200	21648830	2935	2935	2935	2935	0
257	20241021	155100	21648830	2935	2935	2935	2935	0
258	20241021	155000	21648830	2935	2935	2935	2935	0
259	20241021	154900	21648830	2935	2935	2935	2935	0
260	20241021	154800	21648830	2935	2935	2935	2935	0
261	20241021	154700	21648830	2935	2935	2935	2935	0
262	20241021	154600	21648830	2935	2935	2935	2935	0
263	20241021	154500	21648830	2935	2935	2935	2935	0
264	20241021	154400	21648830	2935	2935	2935	2935	0
265	20241021	154300	21648830	2935	2935	2935	2935	0
266	20241021	154200	21648830	2935	2935	2935	2935	0
267	20241021	154100	21648830	2935	2935	2935	2935	0
268	20241021	154000	21648830	2935	2935	2935	2935	0
269	20241021	153900	21648830	2935	2935	2935	2935	0
270	20241021	153800	21648830	2935	2935	2935	2935	0
271	20241021	153700	21648830	2935	2935	2935	2935	0
272	20241021	153600	21648830	2935	2935	2935	2935	200
273	20241021	153500	21648830	2935	2935	2935	2935	0
274	20241021	153400	21648830	2935	2935	2935	2935	0
275	20241021	153300	21648830	2935	2935	2935	2935	0
276	20241021	153200	21648830	2935	2935	2935	2935	0
277	20241021	153100	21648830	2935	2935	2935	2935	0
278	20241021	153000	21648830	2935	2935	2935	2935	200
279	20241021	152900	21061830	2935	2935	2935	2935	0
280	20241021	152800	21061830	2935	2935	2935	2935	0
281	20241021	152700	21061830	2935	2935	2935	2935	0
282	20241021	152600	21061830	2935	2935	2935	2935	0
283	20241021	152500	21061830	2935	2935	2935	2935	0
284	20241021	152400	21061830	2935	2935	2935	2935	0
285	20241021	152300	21061830	2935	2935	2935	2935	0
286	20241021	152200	21061830	2935	2935	2935	2935	0
287	20241021	152100	21061830	2935	2935	2935	2935	0
288	20241021	152000	21061830	2935	2935	2935	2935	0
289	20241021	151900	21061830	2935	2935	2935	2935	0
290	20241021	151800	21061830	2935	2935	2935	2935	0
291	20241021	151700	21061830	2935	2965	2965	2930	1395
292	20241021	151600	16955325	2955	2955	2955	2955	0
293	20241021	151500	16955325	2955	2965	2965	2955	383
294	20241021	151400	15821065	2965	2965	2965	2965	402
295	20241021	151300	14629135	2965	2965	2965	2965	0
296	20241021	151200	14629135	2965	2965	2965	2965	0
297	20241021	151100	14629135	2965	2965	2965	2965	37
298	20241021	151000	14519430	2970	2970	2970	2970	15
299	20241021	150900	14474880	2970	2970	2970	2970	20
300	20241021	150800	14415480	2970	2970	2970	2970	74
301	20241021	150700	14195700	2970	2970	2970	2970	12
302	20241021	150600	14160060	2970	2970	2970	2970	9
303	20241021	150500	14133330	2970	2970	2970	2970	3
304	20241021	150400	14124420	2970	2970	2970	2970	0
305	20241021	150300	14124420	2970	2970	2970	2970	19
306	20241021	150200	14067990	2970	2970	2970	2970	10
307	20241021	150100	14038290	2970	2970	2970	2970	0
308	20241021	150000	14038290	2970	2970	2970	2970	15
309	20241021	145900	13993740	2970	2970	2970	2970	0
310	20241021	145800	13993740	2970	2970	2970	2970	0
311	20241021	145700	13993740	2970	2970	2970	2970	0
312	20241021	145600	13993740	2970	2970	2970	2970	16
313	20241021	145500	13946220	2970	2970	2970	2970	0
314	20241021	145400	13946220	2970	2970	2970	2970	0
315	20241021	145300	13946220	2970	2970	2970	2970	0
316	20241021	145200	13946220	2970	2970	2970	2970	1
317	20241021	145100	13943250	2970	2970	2970	2970	0
318	20241021	145000	13943250	2970	2970	2970	2970	0
319	20241021	144900	13943250	2970	2970	2970	2970	0
320	20241021	144800	13943250	2970	2970	2970	2970	0
321	20241021	144700	13943250	2970	2975	2975	2970	321
322	20241021	144600	12989165	2980	2980	2980	2980	0
323	20241021	144500	12989165	2980	2980	2980	2980	0
324	20241021	144400	12989165	2980	2985	2985	2980	405
325	20241021	144300	11781595	2990	2990	2990	2990	0
326	20241021	144200	11781595	2990	2990	2990	2990	10
327	20241021	144100	11751695	2990	2990	2990	2990	0
328	20241021	144000	11751695	2990	2990	2990	2990	0
329	20241021	143900	11751695	2990	2990	2990	2990	0
330	20241021	143800	11751695	2990	2990	2990	2990	0
331	20241021	143700	11751695	2990	2990	2990	2990	13
332	20241021	143600	11712825	2990	2990	2990	2990	0
333	20241021	143500	11712825	2990	2990	2990	2990	0
334	20241021	143400	11712825	2990	2990	2990	2990	0
335	20241021	143300	11712825	2990	2990	2990	2990	0
336	20241021	143200	11712825	2990	2990	2990	2990	0
337	20241021	143100	11712825	2990	2990	2990	2990	0
338	20241021	143000	11712825	2990	2990	2990	2990	0
339	20241021	142900	11712825	2990	2990	2990	2990	0
340	20241021	142800	11712825	2990	2990	2990	2990	11
341	20241021	142700	11679935	2990	2990	2990	2990	0
342	20241021	142600	11679935	2990	2990	2990	2990	0
343	20241021	142500	11679935	2990	2990	2990	2990	0
344	20241021	142400	11679935	2990	2990	2990	2990	0
345	20241021	142300	11679935	2990	2990	2990	2990	0
346	20241021	142200	11679935	2990	2990	2990	2990	0
347	20241021	142100	11679935	2990	2990	2990	2990	0
348	20241021	142000	11679935	2990	2990	2990	2990	0
349	20241021	141900	11679935	2990	2990	2990	2990	0
350	20241021	141800	11679935	2990	2990	2990	2990	0
351	20241021	141700	11679935	2990	2990	2990	2990	0
352	20241021	141600	11679935	2990	2990	2990	2990	0
353	20241021	141500	11679935	2990	2990	2990	2990	0
354	20241021	141400	11679935	2990	2990	2990	2990	0
355	20241021	141300	11679935	2990	2990	2990	2990	0
356	20241021	141200	11679935	2990	2990	2990	2990	0
357	20241021	141100	11679935	2990	2990	2990	2990	0
358	20241021	141000	11679935	2990	2990	2990	2990	0
359	20241021	140900	11679935	2990	2990	2990	2990	0
360	20241021	140800	11679935	2990	2990	2990	2990	0
361	20241021	140700	11679935	2990	2990	2990	2990	50
362	20241021	140600	11530435	2990	2990	2990	2990	9
363	20241021	140500	11503525	2990	2990	2990	2990	0
364	20241021	140400	11503525	2990	2990	2990	2990	1
365	20241021	140300	11500535	2990	2990	2990	2990	0
366	20241021	140200	11500535	2990	2990	2990	2990	0
367	20241021	140100	11500535	2990	2990	2990	2990	0
368	20241021	140000	11500535	2990	2990	2990	2990	0
369	20241021	135900	11500535	2990	2990	2990	2990	0
370	20241021	135800	11500535	2990	2990	2990	2990	0
371	20241021	135700	11500535	2990	2990	2990	2990	0
372	20241021	135600	11500535	2990	2990	2990	2990	0
373	20241021	135500	11500535	2990	2990	2990	2990	0
374	20241021	135400	11500535	2990	2990	2990	2990	0
375	20241021	135300	11500535	2990	2990	2990	2990	0
376	20241021	135200	11500535	2990	2990	2990	2990	0
377	20241021	135100	11500535	2990	2990	2990	2990	0
378	20241021	135000	11500535	2990	2990	2990	2990	0
379	20241021	134900	11500535	2990	2990	2990	2990	0
380	20241021	134800	11500535	2990	2990	2990	2990	0
381	20241021	134700	11500535	2990	2990	2990	2990	0
382	20241021	134600	11500535	2990	2990	2990	2990	0
383	20241021	134500	11500535	2990	2990	2990	2990	0
384	20241021	134400	11500535	2990	2990	2990	2990	0
385	20241021	134300	11500535	2990	2990	2990	2990	1165
386	20241021	134200	8017185	2990	2990	2990	2990	0
387	20241021	134100	8017185	2990	2990	2990	2990	6
388	20241021	134000	7999245	2990	2990	2990	2990	0
389	20241021	133900	7999245	2990	2990	2990	2990	0
390	20241021	133800	7999245	2990	2990	2990	2990	0
391	20241021	133700	7999245	2990	2990	2990	2990	25
392	20241021	133600	7924495	2990	2990	2990	2990	163
393	20241021	133500	7437125	2995	2995	2995	2995	0
394	20241021	133400	7437125	2995	2995	2995	2995	0
395	20241021	133300	7437125	2995	2995	2995	2995	0
396	20241021	133200	7437125	2995	2995	2995	2995	0
397	20241021	133100	7437125	2995	2995	2995	2995	0
398	20241021	133000	7437125	2995	2995	2995	2995	0
399	20241021	132900	7437125	2995	2995	2995	2995	0
400	20241021	132800	7437125	2995	2995	2995	2995	70
401	20241021	132700	7227475	2995	2995	2995	2995	0
402	20241021	132600	7227475	2995	2995	2995	2995	0
403	20241021	132500	7227475	2995	2995	2995	2995	0
404	20241021	132400	7227475	2995	2995	2995	2995	0
405	20241021	132300	7227475	2995	2995	2995	2995	22
406	20241021	132200	7161585	2995	2995	2995	2995	5
407	20241021	132100	7146610	2995	2995	2995	2995	0
408	20241021	132000	7146610	2995	2995	2995	2995	105
409	20241021	131900	6832135	2995	2995	2995	2995	0
410	20241021	131800	6832135	2995	2995	2995	2995	0
411	20241021	131700	6832135	2995	2995	2995	2995	0
412	20241021	131600	6832135	2995	2995	2995	2995	0
413	20241021	131500	6832135	2995	2995	2995	2995	0
414	20241021	131400	6832135	2995	2995	2995	2995	0
415	20241021	131300	6832135	2995	2995	2995	2995	0
416	20241021	131200	6832135	2995	2995	2995	2995	32
417	20241021	131100	6736295	2995	2995	2995	2995	0
418	20241021	131000	6736295	2995	2995	2995	2995	0
419	20241021	130900	6736295	2995	2995	2995	2995	0
420	20241021	130800	6736295	2995	2995	2995	2995	0
421	20241021	130700	6736295	2995	2995	2995	2995	0
422	20241021	130600	6736295	2995	2995	2995	2995	0
423	20241021	130500	6736295	2995	2995	2995	2995	0
424	20241021	130400	6736295	2995	2995	2995	2995	468
425	20241021	130300	5334635	2995	2995	2995	2995	0
426	20241021	130200	5334635	2995	2995	2995	2995	0
427	20241021	130100	5334635	2995	2995	2995	2995	0
428	20241021	130000	5334635	2995	2995	2995	2995	5
429	20241021	125900	5319660	2995	2995	2995	2995	0
430	20241021	125800	5319660	2995	2995	2995	2995	0
431	20241021	125700	5319660	2995	2995	2995	2995	0
432	20241021	125600	5319660	2995	2995	2995	2995	0
433	20241021	125500	5319660	2995	2995	2995	2995	1
434	20241021	125400	5316665	2990	2990	2990	2990	1
435	20241021	125300	5313675	2995	2995	2995	2995	0
436	20241021	125200	5313675	2995	2995	2995	2995	0
437	20241021	125100	5313675	2995	2995	2995	2995	0
438	20241021	125000	5313675	2995	2995	2995	2995	100
439	20241021	124900	5014175	2990	2990	2990	2990	100
440	20241021	124800	4715175	2990	2990	2990	2990	0
441	20241021	124700	4715175	2990	2990	2990	2990	0
442	20241021	124600	4715175	2990	2990	2990	2990	0
443	20241021	124500	4715175	2990	2990	2990	2990	0
444	20241021	124400	4715175	2990	2990	2990	2990	0
445	20241021	124300	4715175	2990	2990	2990	2990	0
446	20241021	124200	4715175	2990	2990	2990	2990	27
447	20241021	124100	4634445	2990	2990	2990	2990	0
448	20241021	124000	4634445	2990	2990	2990	2990	1
449	20241021	123900	4631455	2990	2990	2990	2990	0
450	20241021	123800	4631455	2990	2990	2990	2990	0
451	20241021	123700	4631455	2990	2990	2990	2990	1
452	20241021	123600	4628465	2990	2990	2990	2990	0
453	20241021	123500	4628465	2990	2990	2990	2990	0
454	20241021	123400	4628465	2990	2990	2990	2990	7
455	20241021	123300	4607535	2990	2990	2990	2990	0
456	20241021	123200	4607535	2990	2990	2990	2990	0
457	20241021	123100	4607535	2990	2990	2990	2990	0
458	20241021	123000	4607535	2990	2990	2990	2990	0
459	20241021	122900	4607535	2990	2990	2990	2990	0
460	20241021	122800	4607535	2990	2990	2990	2990	0
461	20241021	122700	4607535	2990	2990	2990	2990	0
462	20241021	122600	4607535	2990	2990	2990	2990	3
463	20241021	122500	4598565	2980	2980	2980	2980	0
464	20241021	122400	4598565	2980	2980	2980	2980	0
465	20241021	122300	4598565	2980	2980	2980	2980	0
466	20241021	122200	4598565	2980	2980	2980	2980	0
467	20241021	122100	4598565	2980	2980	2980	2980	0
468	20241021	122000	4598565	2980	2980	2980	2980	0
469	20241021	121900	4598565	2980	2980	2980	2980	0
470	20241021	121800	4598565	2980	2980	2980	2980	0
471	20241021	121700	4598565	2980	2980	2980	2980	23
472	20241021	121600	4530025	2980	2980	2980	2980	34
473	20241021	121500	4428705	2975	2975	2975	2975	0
474	20241021	121400	4428705	2975	2975	2975	2975	0
475	20241021	121300	4428705	2975	2975	2975	2975	0
476	20241021	121200	4428705	2975	2975	2975	2975	0
477	20241021	121100	4428705	2975	2975	2975	2975	0
478	20241021	121000	4428705	2975	2975	2975	2975	0
479	20241021	120900	4428705	2975	2975	2975	2975	0
480	20241021	120800	4428705	2975	2975	2975	2975	0
481	20241021	120700	4428705	2975	2975	2975	2975	0
482	20241021	120600	4428705	2975	2975	2975	2975	0
483	20241021	120500	4428705	2975	2975	2975	2975	0
484	20241021	120400	4428705	2975	2975	2975	2975	0
485	20241021	120300	4428705	2975	2975	2975	2975	0
486	20241021	120200	4428705	2975	2975	2975	2975	0
487	20241021	120100	4428705	2975	2975	2975	2975	0
488	20241021	120000	4428705	2975	2975	2975	2975	0
489	20241021	115900	4428705	2975	2975	2975	2975	0
490	20241021	115800	4428705	2975	2975	2975	2975	0
491	20241021	115700	4428705	2975	2975	2975	2975	0
492	20241021	115600	4428705	2975	2975	2975	2975	0
493	20241021	115500	4428705	2975	2975	2975	2975	0
494	20241021	115400	4428705	2975	2975	2975	2975	38
495	20241021	115300	4315655	2975	2975	2975	2975	0
496	20241021	115200	4315655	2975	2975	2975	2975	0
497	20241021	115100	4315655	2975	2970	2975	2970	2
498	20241021	115000	4309710	2975	2975	2975	2975	0
499	20241021	114900	4309710	2975	2975	2975	2975	0
500	20241021	114800	4309710	2975	2975	2975	2975	0
501	20241021	114700	4309710	2975	2975	2975	2975	0
502	20241021	114600	4309710	2975	2975	2975	2975	0
503	20241021	114500	4309710	2975	2975	2975	2975	50
504	20241021	114400	4160960	2975	2975	2975	2975	0
505	20241021	114300	4160960	2975	2975	2975	2975	0
506	20241021	114200	4160960	2975	2975	2975	2975	1
507	20241021	114100	4157985	2975	2975	2975	2975	1
508	20241021	114000	4155010	2980	2980	2980	2980	0
509	20241021	113900	4155010	2980	2980	2980	2980	0
510	20241021	113800	4155010	2980	2980	2980	2980	0
511	20241021	113700	4155010	2980	2980	2980	2980	0
512	20241021	113600	4155010	2980	2980	2980	2980	0
513	20241021	113500	4155010	2980	2980	2980	2980	0
514	20241021	113400	4155010	2980	2980	2980	2980	0
515	20241021	113300	4155010	2980	2980	2980	2980	30
516	20241021	113200	4065610	2970	2970	2970	2970	0
517	20241021	113100	4065610	2970	2970	2970	2970	0
518	20241021	113000	4065610	2970	2970	2970	2970	0
519	20241021	112900	4065610	2970	2970	2970	2970	0
520	20241021	112800	4065610	2970	2970	2970	2970	0
521	20241021	112700	4065610	2970	2970	2970	2970	0
522	20241021	112600	4065610	2970	2970	2970	2970	0
523	20241021	112500	4065610	2970	2970	2970	2970	0
524	20241021	112400	4065610	2970	2980	2980	2970	837
525	20241021	112300	1575400	2980	2980	2980	2980	0
526	20241021	112200	1575400	2980	2980	2980	2980	0
527	20241021	112100	1575400	2980	2980	2980	2980	0
528	20241021	112000	1575400	2980	2980	2980	2980	0
529	20241021	111900	1575400	2980	2980	2980	2980	0
530	20241021	111800	1575400	2980	2980	2980	2980	0
531	20241021	111700	1575400	2980	2980	2980	2980	0
532	20241021	111600	1575400	2980	2980	2980	2980	0
533	20241021	111500	1575400	2980	2985	2985	2980	120
534	20241021	111400	1217650	2985	2985	2990	2985	52
535	20241021	111300	1062425	2990	2990	2990	2990	0
536	20241021	111200	1062425	2990	2990	2990	2990	0
537	20241021	111100	1062425	2990	2990	2990	2990	0
538	20241021	111000	1062425	2990	2990	2990	2990	0
539	20241021	110900	1062425	2990	2990	2990	2990	0
540	20241021	110800	1062425	2990	2990	2990	2990	0
541	20241021	110700	1062425	2990	2990	2990	2990	0
542	20241021	110600	1062425	2990	2985	2990	2985	2
543	20241021	110500	1056450	2990	2990	2990	2990	0
544	20241021	110400	1056450	2990	2990	2990	2990	0
545	20241021	110300	1056450	2990	2990	2990	2990	20
546	20241021	110200	996650	2990	2990	2990	2990	0
547	20241021	110100	996650	2990	2990	2990	2990	0
548	20241021	110000	996650	2990	2990	2990	2990	0
549	20241021	105900	996650	2990	2990	2990	2990	0
550	20241021	105800	996650	2990	2990	2990	2990	10
551	20241021	105700	966750	2990	2990	2990	2990	0
552	20241021	105600	966750	2990	2990	2990	2990	0
553	20241021	105500	966750	2990	2990	2990	2990	0
554	20241021	105400	966750	2990	2990	2990	2990	0
555	20241021	105300	966750	2990	2990	2990	2990	0
556	20241021	105200	966750	2990	2990	2990	2990	0
557	20241021	105100	966750	2990	2990	2990	2990	30
558	20241021	105000	877050	2995	2995	2995	2995	0
559	20241021	104900	877050	2995	2995	2995	2995	0
560	20241021	104800	877050	2995	2995	2995	2995	0
561	20241021	104700	877050	2995	2995	2995	2995	0
562	20241021	104600	877050	2995	2995	2995	2995	0
563	20241021	104500	877050	2995	2995	2995	2995	0
564	20241021	104400	877050	2995	2995	2995	2995	0
565	20241021	104300	877050	2995	2995	2995	2995	0
566	20241021	104200	877050	2995	2995	2995	2995	0
567	20241021	104100	877050	2995	2995	2995	2995	0
568	20241021	104000	877050	2995	2995	2995	2995	0
569	20241021	103900	877050	2995	2995	2995	2995	0
570	20241021	103800	877050	2995	2995	2995	2995	0
571	20241021	103700	877050	2995	2995	2995	2995	0
572	20241021	103600	877050	2995	2995	2995	2995	0
573	20241021	103500	877050	2995	2995	2995	2995	0
574	20241021	103400	877050	2995	2995	2995	2995	0
575	20241021	103300	877050	2995	2995	2995	2995	2
576	20241021	103200	871060	2995	2995	2995	2995	0
577	20241021	103100	871060	2995	2995	2995	2995	0
578	20241021	103000	871060	2995	2995	2995	2995	0
579	20241021	102900	871060	2995	2995	2995	2995	0
580	20241021	102800	871060	2995	2995	2995	2995	0
581	20241021	102700	871060	2995	2990	2995	2990	12
582	20241021	102600	835175	2990	2990	2990	2990	0
583	20241021	102500	835175	2990	2990	2990	2990	0
584	20241021	102400	835175	2990	2990	2990	2990	0
585	20241021	102300	835175	2990	2990	2990	2990	26
586	20241021	102200	757435	2995	2995	2995	2995	0
587	20241021	102100	757435	2995	2995	2995	2995	0
588	20241021	102000	757435	2995	2995	2995	2995	0
589	20241021	101900	757435	2995	2995	2995	2995	0
590	20241021	101800	757435	2995	2995	2995	2995	0
591	20241021	101700	757435	2995	2995	2995	2995	0
592	20241021	101600	757435	2995	2995	2995	2995	0
593	20241021	101500	757435	2995	2995	2995	2995	0
594	20241021	101400	757435	2995	2995	2995	2995	0
595	20241021	101300	757435	2995	2995	2995	2995	0
596	20241021	101200	757435	2995	2995	2995	2995	0
597	20241021	101100	757435	2995	2995	2995	2995	30
598	20241021	101000	667585	2995	2995	2995	2995	0
599	20241021	100900	667585	2995	2995	2995	2995	0
600	20241021	100800	667585	2995	2995	2995	2995	0
601	20241021	100700	667585	2995	2995	2995	2995	0
602	20241021	100600	667585	2995	2995	2995	2995	0
603	20241021	100500	667585	2995	2995	2995	2995	0
604	20241021	100400	667585	2995	2995	2995	2995	0
605	20241021	100300	667585	2995	2995	2995	2995	2
606	20241021	100200	661595	2995	2995	2995	2995	0
607	20241021	100100	661595	2995	2995	2995	2995	0
608	20241021	100000	661595	2995	2995	2995	2995	0
609	20241021	095900	661595	2995	2995	2995	2995	0
610	20241021	095800	661595	2995	2995	2995	2995	0
611	20241021	095700	661595	2995	2995	2995	2995	10
612	20241021	095600	631645	2995	2995	2995	2995	20
613	20241021	095500	571745	2995	2995	2995	2995	0
614	20241021	095400	571745	2995	2995	2995	2995	0
615	20241021	095300	571745	2995	2995	2995	2995	0
616	20241021	095200	571745	2995	2995	2995	2995	0
617	20241021	095100	571745	2995	2995	2995	2995	0
618	20241021	095000	571745	2995	2995	2995	2995	0
619	20241021	094900	571745	2995	2995	2995	2995	0
620	20241021	094800	571745	2995	2995	2995	2995	0
621	20241021	094700	571745	2995	2995	2995	2995	1
622	20241021	094600	568750	2995	2995	2995	2995	0
623	20241021	094500	568750	2995	2995	2995	2995	0
624	20241021	094400	568750	2995	2995	2995	2995	0
625	20241021	094300	568750	2995	2995	2995	2995	0
626	20241021	094200	568750	2995	2995	2995	2995	0
627	20241021	094100	568750	2995	2995	2995	2995	0
628	20241021	094000	568750	2995	2995	2995	2995	0
629	20241021	093900	568750	2995	2995	2995	2995	0
630	20241021	093800	568750	2995	2995	2995	2995	0
631	20241021	093700	568750	2995	2995	2995	2995	0
632	20241021	093600	568750	2995	2995	2995	2995	0
633	20241021	093500	568750	2995	2995	2995	2995	0
634	20241021	093400	568750	2995	2995	2995	2995	0
635	20241021	093300	568750	2995	2995	2995	2995	0
636	20241021	093200	568750	2995	2995	2995	2995	2
637	20241021	093100	562760	2995	2995	2995	2995	0
638	20241021	093000	562760	2995	2995	2995	2995	0
639	20241021	092900	562760	2995	2995	2995	2995	0
640	20241021	092800	562760	2995	2995	2995	2995	0
641	20241021	092700	562760	2995	2995	2995	2995	0
642	20241021	092600	562760	2995	2995	2995	2995	100
643	20241021	092500	263260	2995	2995	2995	2995	0
644	20241021	092400	263260	2995	2995	2995	2995	0
645	20241021	092300	263260	2995	2995	2995	2995	0
646	20241021	092200	263260	2995	2995	2995	2995	0
647	20241021	092100	263260	2995	2995	2995	2995	0
648	20241021	092000	263260	2995	2995	2995	2995	1
649	20241021	091900	260265	2995	2995	2995	2995	0
650	20241021	091800	260265	2995	2995	2995	2995	0
651	20241021	091700	260265	2995	2995	2995	2995	0
652	20241021	091600	260265	2995	2995	2995	2995	0
653	20241021	091500	260265	2995	2995	2995	2995	0
654	20241021	091400	260265	2995	2995	2995	2995	30
655	20241021	091300	170415	2995	2995	2995	2995	10
656	20241021	091200	140465	2995	2995	2995	2995	1
657	20241021	091100	137470	2995	2995	2995	2995	0
658	20241021	091000	137470	2995	2995	2995	2995	0
659	20241021	090900	137470	2995	2995	2995	2995	0
660	20241021	090800	137470	2995	2995	2995	2995	0
661	20241021	090700	137470	2995	2995	2995	2995	0
662	20241021	090600	137470	2995	2995	2995	2995	7
663	20241021	090500	116505	3000	3000	3000	3000	0
664	20241021	090400	116505	3000	3000	3000	3000	1
665	20241021	090300	113505	2985	2985	2985	2985	0
666	20241021	090200	113505	2985	2995	2995	2985	36
667	20241021	090100	6000	3000	3000	3000	3000	0
668	20241021	090000	6000	3000	3000	3000	3000	2