KissMeData/094840/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200600	144434180	5830	5830	5830	5830	3135
3	20241021	200500	144434180	5830	5830	5830	5830	0
4	20241021	200400	144434180	5830	5830	5830	5830	0
5	20241021	200300	144434180	5830	5830	5830	5830	0
6	20241021	200200	144434180	5830	5830	5830	5830	0
7	20241021	200100	144434180	5830	5830	5830	5830	0
8	20241021	200000	144434180	5830	5830	5830	5830	0
9	20241021	195900	144434180	5830	5830	5830	5830	0
10	20241021	195800	144434180	5830	5830	5830	5830	0
11	20241021	195700	144434180	5830	5830	5830	5830	0
12	20241021	195600	144434180	5830	5830	5830	5830	0
13	20241021	195500	144434180	5830	5830	5830	5830	0
14	20241021	195400	144434180	5830	5830	5830	5830	0
15	20241021	195300	144434180	5830	5830	5830	5830	0
16	20241021	195200	144434180	5830	5830	5830	5830	0
17	20241021	195100	144434180	5830	5830	5830	5830	0
18	20241021	195000	144434180	5830	5830	5830	5830	0
19	20241021	194900	144434180	5830	5830	5830	5830	0
20	20241021	194800	144434180	5830	5830	5830	5830	0
21	20241021	194700	144434180	5830	5830	5830	5830	0
22	20241021	194600	144434180	5830	5830	5830	5830	0
23	20241021	194500	144434180	5830	5830	5830	5830	0
24	20241021	194400	144434180	5830	5830	5830	5830	0
25	20241021	194300	144434180	5830	5830	5830	5830	0
26	20241021	194200	144434180	5830	5830	5830	5830	0
27	20241021	194100	144434180	5830	5830	5830	5830	0
28	20241021	194000	144434180	5830	5830	5830	5830	0
29	20241021	193900	144434180	5830	5830	5830	5830	0
30	20241021	193800	144434180	5830	5830	5830	5830	0
31	20241021	193700	144434180	5830	5830	5830	5830	0
32	20241021	193600	144434180	5830	5830	5830	5830	3135
33	20241021	193500	144434180	5830	5830	5830	5830	0
34	20241021	193400	144434180	5830	5830	5830	5830	0
35	20241021	193300	144434180	5830	5830	5830	5830	0
36	20241021	193200	144434180	5830	5830	5830	5830	0
37	20241021	193100	144434180	5830	5830	5830	5830	0
38	20241021	193000	144434180	5830	5830	5830	5830	0
39	20241021	192900	144434180	5830	5830	5830	5830	0
40	20241021	192800	144434180	5830	5830	5830	5830	0
41	20241021	192700	144434180	5830	5830	5830	5830	0
42	20241021	192600	144434180	5830	5830	5830	5830	0
43	20241021	192500	144434180	5830	5830	5830	5830	0
44	20241021	192400	144434180	5830	5830	5830	5830	0
45	20241021	192300	144434180	5830	5830	5830	5830	0
46	20241021	192200	144434180	5830	5830	5830	5830	0
47	20241021	192100	144434180	5830	5830	5830	5830	0
48	20241021	192000	144434180	5830	5830	5830	5830	0
49	20241021	191900	144434180	5830	5830	5830	5830	0
50	20241021	191800	144434180	5830	5830	5830	5830	0
51	20241021	191700	144434180	5830	5830	5830	5830	0
52	20241021	191600	144434180	5830	5830	5830	5830	0
53	20241021	191500	144434180	5830	5830	5830	5830	0
54	20241021	191400	144434180	5830	5830	5830	5830	0
55	20241021	191300	144434180	5830	5830	5830	5830	0
56	20241021	191200	144434180	5830	5830	5830	5830	0
57	20241021	191100	144434180	5830	5830	5830	5830	0
58	20241021	191000	144434180	5830	5830	5830	5830	0
59	20241021	190900	144434180	5830	5830	5830	5830	0
60	20241021	190800	144434180	5830	5830	5830	5830	0
61	20241021	190700	144434180	5830	5830	5830	5830	0
62	20241021	190600	144434180	5830	5830	5830	5830	3135
63	20241021	190500	144434180	5830	5830	5830	5830	0
64	20241021	190400	144434180	5830	5830	5830	5830	0
65	20241021	190300	144434180	5830	5830	5830	5830	0
66	20241021	190200	144434180	5830	5830	5830	5830	0
67	20241021	190100	144434180	5830	5830	5830	5830	0
68	20241021	190000	144434180	5830	5830	5830	5830	0
69	20241021	185900	144434180	5830	5830	5830	5830	0
70	20241021	185800	144434180	5830	5830	5830	5830	0
71	20241021	185700	144434180	5830	5830	5830	5830	0
72	20241021	185600	144434180	5830	5830	5830	5830	0
73	20241021	185500	144434180	5830	5830	5830	5830	0
74	20241021	185400	144434180	5830	5830	5830	5830	0
75	20241021	185300	144434180	5830	5830	5830	5830	0
76	20241021	185200	144434180	5830	5830	5830	5830	0
77	20241021	185100	144434180	5830	5830	5830	5830	0
78	20241021	185000	144434180	5830	5830	5830	5830	0
79	20241021	184900	144434180	5830	5830	5830	5830	0
80	20241021	184800	144434180	5830	5830	5830	5830	0
81	20241021	184700	144434180	5830	5830	5830	5830	0
82	20241021	184600	144434180	5830	5830	5830	5830	0
83	20241021	184500	144434180	5830	5830	5830	5830	0
84	20241021	184400	144434180	5830	5830	5830	5830	0
85	20241021	184300	144434180	5830	5830	5830	5830	0
86	20241021	184200	144434180	5830	5830	5830	5830	0
87	20241021	184100	144434180	5830	5830	5830	5830	0
88	20241021	184000	144434180	5830	5830	5830	5830	0
89	20241021	183900	144434180	5830	5830	5830	5830	0
90	20241021	183800	144434180	5830	5830	5830	5830	0
91	20241021	183700	144434180	5830	5830	5830	5830	0
92	20241021	183600	144434180	5830	5830	5830	5830	3135
93	20241021	183500	144434180	5830	5830	5830	5830	0
94	20241021	183400	144434180	5830	5830	5830	5830	0
95	20241021	183300	144434180	5830	5830	5830	5830	0
96	20241021	183200	144434180	5830	5830	5830	5830	0
97	20241021	183100	144434180	5830	5830	5830	5830	0
98	20241021	183000	144434180	5830	5830	5830	5830	0
99	20241021	182900	144434180	5830	5830	5830	5830	0
100	20241021	182800	144434180	5830	5830	5830	5830	0
101	20241021	182700	144434180	5830	5830	5830	5830	0
102	20241021	182600	144434180	5830	5830	5830	5830	0
103	20241021	182500	144434180	5830	5830	5830	5830	0
104	20241021	182400	144434180	5830	5830	5830	5830	0
105	20241021	182300	144434180	5830	5830	5830	5830	0
106	20241021	182200	144434180	5830	5830	5830	5830	0
107	20241021	182100	144434180	5830	5830	5830	5830	0
108	20241021	182000	144434180	5830	5830	5830	5830	0
109	20241021	181900	144434180	5830	5830	5830	5830	0
110	20241021	181800	144434180	5830	5830	5830	5830	0
111	20241021	181700	144434180	5830	5830	5830	5830	0
112	20241021	181600	144434180	5830	5830	5830	5830	0
113	20241021	181500	144434180	5830	5830	5830	5830	0
114	20241021	181400	144434180	5830	5830	5830	5830	0
115	20241021	181300	144434180	5830	5830	5830	5830	0
116	20241021	181200	144434180	5830	5830	5830	5830	0
117	20241021	181100	144434180	5830	5830	5830	5830	0
118	20241021	181000	144434180	5830	5830	5830	5830	0
119	20241021	180900	144434180	5830	5830	5830	5830	0
120	20241021	180800	144434180	5830	5830	5830	5830	0
121	20241021	180700	144434180	5830	5830	5830	5830	0
122	20241021	180600	144434180	5830	5830	5830	5830	3135
123	20241021	180500	144434180	5830	5830	5830	5830	0
124	20241021	180400	144434180	5830	5830	5830	5830	0
125	20241021	180300	144434180	5830	5830	5830	5830	0
126	20241021	180200	144434180	5830	5830	5830	5830	0
127	20241021	180100	144434180	5830	5830	5830	5830	0
128	20241021	180000	144434180	5830	5830	5830	5830	0
129	20241021	175900	144434180	5830	5830	5830	5830	0
130	20241021	175800	144434180	5830	5830	5830	5830	0
131	20241021	175700	144434180	5830	5830	5830	5830	0
132	20241021	175600	144434180	5830	5830	5830	5830	0
133	20241021	175500	144434180	5830	5830	5830	5830	0
134	20241021	175400	144434180	5830	5830	5830	5830	0
135	20241021	175300	144434180	5830	5830	5830	5830	0
136	20241021	175200	144434180	5830	5830	5830	5830	0
137	20241021	175100	144434180	5830	5830	5830	5830	0
138	20241021	175000	144434180	5830	5830	5830	5830	0
139	20241021	174900	144434180	5830	5830	5830	5830	0
140	20241021	174800	144434180	5830	5830	5830	5830	0
141	20241021	174700	144434180	5830	5830	5830	5830	0
142	20241021	174600	144434180	5830	5830	5830	5830	0
143	20241021	174500	144434180	5830	5830	5830	5830	0
144	20241021	174400	144434180	5830	5830	5830	5830	0
145	20241021	174300	144434180	5830	5830	5830	5830	0
146	20241021	174200	144434180	5830	5830	5830	5830	0
147	20241021	174100	144434180	5830	5830	5830	5830	0
148	20241021	174000	144434180	5830	5830	5830	5830	0
149	20241021	173900	144434180	5830	5830	5830	5830	0
150	20241021	173800	144434180	5830	5830	5830	5830	0
151	20241021	173700	144434180	5830	5830	5830	5830	0
152	20241021	173600	144434180	5830	5830	5830	5830	3135
153	20241021	173500	144434180	5830	5830	5830	5830	0
154	20241021	173400	144434180	5830	5830	5830	5830	0
155	20241021	173300	144434180	5830	5830	5830	5830	0
156	20241021	173200	144434180	5830	5830	5830	5830	0
157	20241021	173100	144434180	5830	5830	5830	5830	0
158	20241021	173000	144434180	5830	5830	5830	5830	0
159	20241021	172900	144434180	5830	5830	5830	5830	0
160	20241021	172800	144434180	5830	5830	5830	5830	0
161	20241021	172700	144434180	5830	5830	5830	5830	0
162	20241021	172600	144434180	5830	5830	5830	5830	0
163	20241021	172500	144434180	5830	5830	5830	5830	0
164	20241021	172400	144434180	5830	5830	5830	5830	0
165	20241021	172300	144434180	5830	5830	5830	5830	0
166	20241021	172200	144434180	5830	5830	5830	5830	0
167	20241021	172100	144434180	5830	5830	5830	5830	0
168	20241021	172000	144434180	5830	5830	5830	5830	0
169	20241021	171900	144434180	5830	5830	5830	5830	0
170	20241021	171800	144434180	5830	5830	5830	5830	0
171	20241021	171700	144434180	5830	5830	5830	5830	0
172	20241021	171600	144434180	5830	5830	5830	5830	0
173	20241021	171500	144434180	5830	5830	5830	5830	0
174	20241021	171400	144434180	5830	5830	5830	5830	0
175	20241021	171300	144434180	5830	5830	5830	5830	0
176	20241021	171200	144434180	5830	5830	5830	5830	0
177	20241021	171100	144434180	5830	5830	5830	5830	0
178	20241021	171000	144434180	5830	5830	5830	5830	0
179	20241021	170900	144434180	5830	5830	5830	5830	0
180	20241021	170800	144434180	5830	5830	5830	5830	0
181	20241021	170700	144434180	5830	5830	5830	5830	0
182	20241021	170600	144434180	5830	5830	5830	5830	3135
183	20241021	170500	144434180	5830	5830	5830	5830	0
184	20241021	170400	144434180	5830	5830	5830	5830	0
185	20241021	170300	144434180	5830	5830	5830	5830	0
186	20241021	170200	144434180	5830	5830	5830	5830	0
187	20241021	170100	144434180	5830	5830	5830	5830	0
188	20241021	170000	144434180	5830	5830	5830	5830	0
189	20241021	165900	144434180	5830	5830	5830	5830	0
190	20241021	165800	144434180	5830	5830	5830	5830	0
191	20241021	165700	144434180	5830	5830	5830	5830	0
192	20241021	165600	144434180	5830	5830	5830	5830	0
193	20241021	165500	144434180	5830	5830	5830	5830	0
194	20241021	165400	144434180	5830	5830	5830	5830	0
195	20241021	165300	144434180	5830	5830	5830	5830	0
196	20241021	165200	144434180	5830	5830	5830	5830	0
197	20241021	165100	144434180	5830	5830	5830	5830	0
198	20241021	165000	144434180	5830	5830	5830	5830	0
199	20241021	164900	144434180	5830	5830	5830	5830	0
200	20241021	164800	144434180	5830	5830	5830	5830	0
201	20241021	164700	144434180	5830	5830	5830	5830	0
202	20241021	164600	144434180	5830	5830	5830	5830	0
203	20241021	164500	144434180	5830	5830	5830	5830	0
204	20241021	164400	144434180	5830	5830	5830	5830	0
205	20241021	164300	144434180	5830	5830	5830	5830	0
206	20241021	164200	144434180	5830	5830	5830	5830	0
207	20241021	164100	144434180	5830	5830	5830	5830	0
208	20241021	164000	144434180	5830	5830	5830	5830	0
209	20241021	163900	144434180	5830	5830	5830	5830	0
210	20241021	163800	144434180	5830	5830	5830	5830	0
211	20241021	163700	144434180	5830	5830	5830	5830	0
212	20241021	163600	144434180	5830	5830	5830	5830	3135
213	20241021	163500	144434180	5830	5830	5830	5830	0
214	20241021	163400	144434180	5830	5830	5830	5830	0
215	20241021	163300	144434180	5830	5830	5830	5830	0
216	20241021	163200	144434180	5830	5830	5830	5830	0
217	20241021	163100	144434180	5830	5830	5830	5830	0
218	20241021	163000	144434180	5830	5830	5830	5830	0
219	20241021	162900	144434180	5830	5830	5830	5830	0
220	20241021	162800	144434180	5830	5830	5830	5830	0
221	20241021	162700	144434180	5830	5830	5830	5830	0
222	20241021	162600	144434180	5830	5830	5830	5830	0
223	20241021	162500	144434180	5830	5830	5830	5830	0
224	20241021	162400	144434180	5830	5830	5830	5830	0
225	20241021	162300	144434180	5830	5830	5830	5830	0
226	20241021	162200	144434180	5830	5830	5830	5830	0
227	20241021	162100	144434180	5830	5830	5830	5830	0
228	20241021	162000	144434180	5830	5830	5830	5830	0
229	20241021	161900	144434180	5830	5830	5830	5830	0
230	20241021	161800	144434180	5830	5830	5830	5830	0
231	20241021	161700	144434180	5830	5830	5830	5830	0
232	20241021	161600	144434180	5830	5830	5830	5830	0
233	20241021	161500	144434180	5830	5830	5830	5830	0
234	20241021	161400	144434180	5830	5830	5830	5830	0
235	20241021	161300	144434180	5830	5830	5830	5830	0
236	20241021	161200	144434180	5830	5830	5830	5830	0
237	20241021	161100	144434180	5830	5830	5830	5830	0
238	20241021	161000	144434180	5830	5830	5830	5830	0
239	20241021	160900	144434180	5830	5830	5830	5830	0
240	20241021	160800	144434180	5830	5830	5830	5830	0
241	20241021	160700	144434180	5830	5830	5830	5830	0
242	20241021	160600	144434180	5830	5830	5830	5830	3135
243	20241021	160500	144434180	5830	5830	5830	5830	0
244	20241021	160400	144434180	5830	5830	5830	5830	0
245	20241021	160300	144434180	5830	5830	5830	5830	0
246	20241021	160200	144434180	5830	5830	5830	5830	0
247	20241021	160100	144434180	5830	5830	5830	5830	0
248	20241021	160000	144434180	5830	5830	5830	5830	0
249	20241021	155900	144434180	5830	5830	5830	5830	0
250	20241021	155800	144434180	5830	5830	5830	5830	0
251	20241021	155700	144434180	5830	5830	5830	5830	0
252	20241021	155600	144434180	5830	5830	5830	5830	0
253	20241021	155500	144434180	5830	5830	5830	5830	0
254	20241021	155400	144434180	5830	5830	5830	5830	0
255	20241021	155300	144434180	5830	5830	5830	5830	0
256	20241021	155200	144434180	5830	5830	5830	5830	0
257	20241021	155100	144434180	5830	5830	5830	5830	0
258	20241021	155000	144434180	5830	5830	5830	5830	0
259	20241021	154900	144434180	5830	5830	5830	5830	0
260	20241021	154800	144434180	5830	5830	5830	5830	0
261	20241021	154700	144434180	5830	5830	5830	5830	0
262	20241021	154600	144434180	5830	5830	5830	5830	0
263	20241021	154500	144434180	5830	5830	5830	5830	0
264	20241021	154400	144434180	5830	5830	5830	5830	0
265	20241021	154300	144434180	5830	5830	5830	5830	0
266	20241021	154200	144434180	5830	5830	5830	5830	0
267	20241021	154100	144434180	5830	5830	5830	5830	0
268	20241021	154000	144434180	5830	5830	5830	5830	0
269	20241021	153900	144434180	5830	5830	5830	5830	0
270	20241021	153800	144434180	5830	5830	5830	5830	0
271	20241021	153700	144434180	5830	5830	5830	5830	0
272	20241021	153600	144434180	5830	5830	5830	5830	3135
273	20241021	153500	144434180	5830	5830	5830	5830	0
274	20241021	153400	144434180	5830	5830	5830	5830	0
275	20241021	153300	144434180	5830	5830	5830	5830	0
276	20241021	153200	144434180	5830	5830	5830	5830	0
277	20241021	153100	144434180	5830	5830	5830	5830	0
278	20241021	153000	144434180	5830	5830	5830	5830	3135
279	20241021	152900	126157130	5970	5970	5970	5970	0
280	20241021	152800	126157130	5970	5970	5970	5970	0
281	20241021	152700	126157130	5970	5970	5970	5970	0
282	20241021	152600	126157130	5970	5970	5970	5970	0
283	20241021	152500	126157130	5970	5970	5970	5970	0
284	20241021	152400	126157130	5970	5970	5970	5970	0
285	20241021	152300	126157130	5970	5970	5970	5970	0
286	20241021	152200	126157130	5970	5970	5970	5970	0
287	20241021	152100	126157130	5970	5970	5970	5970	0
288	20241021	152000	126157130	5970	5970	5970	5970	0
289	20241021	151900	126157130	5970	5970	5970	5970	0
290	20241021	151800	126157130	5970	5970	5970	5970	0
291	20241021	151700	126157130	5970	5970	5970	5970	0
292	20241021	151600	126157130	5970	5970	5970	5970	0
293	20241021	151500	126157130	5970	5970	5970	5970	0
294	20241021	151400	126157130	5970	5970	5970	5970	0
295	20241021	151300	126157130	5970	5970	5970	5970	0
296	20241021	151200	126157130	5970	5910	5970	5910	20
297	20241021	151100	126038470	5910	5910	5910	5910	0
298	20241021	151000	126038470	5910	5910	5910	5910	0
299	20241021	150900	126038470	5910	5910	5910	5910	0
300	20241021	150800	126038470	5910	5910	5910	5910	0
301	20241021	150700	126038470	5910	5910	5910	5910	16
302	20241021	150600	125943910	5870	5870	5870	5870	0
303	20241021	150500	125943910	5870	5880	5880	5870	24
304	20241021	150400	125802810	5930	5920	5930	5920	100
305	20241021	150300	125210490	5920	5920	5920	5920	19
306	20241021	150200	125098010	5920	5910	5920	5910	30
307	20241021	150100	124920620	5880	5880	5880	5880	0
308	20241021	150000	124920620	5880	5880	5880	5880	0
309	20241021	145900	124920620	5880	5880	5880	5880	0
310	20241021	145800	124920620	5880	5880	5880	5880	0
311	20241021	145700	124920620	5880	5880	5880	5880	0
312	20241021	145600	124920620	5880	5880	5880	5880	0
313	20241021	145500	124920620	5880	5920	5920	5880	4
314	20241021	145400	124897020	5920	5920	5920	5920	0
315	20241021	145300	124897020	5920	5920	5920	5920	0
316	20241021	145200	124897020	5920	5920	5920	5920	0
317	20241021	145100	124897020	5920	5920	5920	5920	0
318	20241021	145000	124897020	5920	5920	5920	5920	0
319	20241021	144900	124897020	5920	5920	5920	5920	0
320	20241021	144800	124897020	5920	5920	5920	5920	0
321	20241021	144700	124897020	5920	5920	5920	5920	0
322	20241021	144600	124897020	5920	5920	5920	5920	0
323	20241021	144500	124897020	5920	5920	5920	5920	0
324	20241021	144400	124897020	5920	5920	5920	5920	0
325	20241021	144300	124897020	5920	5910	5920	5910	199
326	20241021	144200	123719940	5920	5920	5920	5920	0
327	20241021	144100	123719940	5920	5920	5920	5920	0
328	20241021	144000	123719940	5920	5890	5920	5890	15
329	20241021	143900	123631480	5860	5890	5890	5860	151
330	20241021	143800	122742120	5890	5890	5890	5890	0
331	20241021	143700	122742120	5890	5890	5890	5890	0
332	20241021	143600	122742120	5890	5890	5890	5890	0
333	20241021	143500	122742120	5890	5890	5890	5890	0
334	20241021	143400	122742120	5890	5890	5890	5890	0
335	20241021	143300	122742120	5890	5890	5890	5890	0
336	20241021	143200	122742120	5890	5880	5890	5880	200
337	20241021	143100	121565840	5870	5870	5870	5850	6592
338	20241021	143000	82935680	5850	5850	5850	5850	0
339	20241021	142900	82935680	5850	5850	5850	5850	32
340	20241021	142800	82748480	5850	5850	5850	5850	100
341	20241021	142700	82163480	5850	5850	5850	5850	100
342	20241021	142600	81578480	5850	5850	5850	5850	6
343	20241021	142500	81543380	5850	5850	5850	5850	495
344	20241021	142400	78647630	5850	5850	5850	5850	300
345	20241021	142300	76892630	5870	5870	5870	5870	0
346	20241021	142200	76892630	5870	5870	5870	5870	0
347	20241021	142100	76892630	5870	5870	5870	5870	1
348	20241021	142000	76886760	5860	5860	5860	5860	0
349	20241021	141900	76886760	5860	5860	5860	5860	0
350	20241021	141800	76886760	5860	5860	5860	5860	0
351	20241021	141700	76886760	5860	5860	5860	5860	0
352	20241021	141600	76886760	5860	5860	5860	5860	10
353	20241021	141500	76828160	5860	5860	5860	5860	0
354	20241021	141400	76828160	5860	5860	5860	5860	200
355	20241021	141300	75656160	5850	5850	5850	5850	2000
356	20241021	141200	63956160	5860	5880	5880	5860	941
357	20241021	141100	58437190	5880	5880	5880	5880	0
358	20241021	141000	58437190	5880	5880	5880	5880	0
359	20241021	140900	58437190	5880	5880	5880	5880	0
360	20241021	140800	58437190	5880	5880	5880	5880	0
361	20241021	140700	58437190	5880	5880	5880	5880	0
362	20241021	140600	58437190	5880	5880	5880	5880	0
363	20241021	140500	58437190	5880	5880	5880	5880	0
364	20241021	140400	58437190	5880	5880	5880	5880	0
365	20241021	140300	58437190	5880	5880	5880	5880	0
366	20241021	140200	58437190	5880	5880	5880	5880	15
367	20241021	140100	58348990	5880	5880	5880	5880	0
368	20241021	140000	58348990	5880	5900	5900	5880	135
369	20241021	135900	57554740	5890	5890	5890	5890	0
370	20241021	135800	57554740	5890	5890	5890	5890	5
371	20241021	135700	57525290	5890	5890	5890	5890	0
372	20241021	135600	57525290	5890	5890	5890	5890	0
373	20241021	135500	57525290	5890	5890	5890	5890	0
374	20241021	135400	57525290	5890	5890	5890	5890	0
375	20241021	135300	57525290	5890	5890	5890	5890	0
376	20241021	135200	57525290	5890	5890	5890	5890	0
377	20241021	135100	57525290	5890	5890	5890	5890	0
378	20241021	135000	57525290	5890	5890	5890	5890	0
379	20241021	134900	57525290	5890	5890	5890	5890	0
380	20241021	134800	57525290	5890	5890	5890	5890	0
381	20241021	134700	57525290	5890	5890	5890	5890	0
382	20241021	134600	57525290	5890	5890	5890	5890	0
383	20241021	134500	57525290	5890	5890	5890	5890	0
384	20241021	134400	57525290	5890	5890	5890	5890	1
385	20241021	134300	57519400	5890	5890	5890	5890	0
386	20241021	134200	57519400	5890	5900	5900	5890	2
387	20241021	134100	57507610	5920	5920	5920	5920	0
388	20241021	134000	57507610	5920	5920	5920	5920	0
389	20241021	133900	57507610	5920	5920	5920	5920	0
390	20241021	133800	57507610	5920	5920	5920	5920	0
391	20241021	133700	57507610	5920	5920	5920	5920	0
392	20241021	133600	57507610	5920	5920	5920	5920	0
393	20241021	133500	57507610	5920	5920	5920	5920	0
394	20241021	133400	57507610	5920	5920	5920	5920	61
395	20241021	133300	57146490	5920	5920	5920	5920	0
396	20241021	133200	57146490	5920	5920	5920	5920	0
397	20241021	133100	57146490	5920	5920	5920	5920	0
398	20241021	133000	57146490	5920	5920	5920	5920	0
399	20241021	132900	57146490	5920	5910	5920	5850	2871
400	20241021	132800	40271040	5950	5950	5950	5950	0
401	20241021	132700	40271040	5950	5950	5950	5950	0
402	20241021	132600	40271040	5950	5950	5950	5950	0
403	20241021	132500	40271040	5950	5950	5950	5950	0
404	20241021	132400	40271040	5950	5950	5950	5950	0
405	20241021	132300	40271040	5950	5950	5950	5950	0
406	20241021	132200	40271040	5950	5950	5950	5950	0
407	20241021	132100	40271040	5950	5950	5950	5950	0
408	20241021	132000	40271040	5950	5950	5950	5950	0
409	20241021	131900	40271040	5950	5950	5950	5950	0
410	20241021	131800	40271040	5950	5940	5950	5940	113
411	20241021	131700	39599700	5900	5900	5900	5900	0
412	20241021	131600	39599700	5900	5900	5900	5900	0
413	20241021	131500	39599700	5900	5900	5900	5900	0
414	20241021	131400	39599700	5900	5900	5900	5900	10
415	20241021	131300	39540700	5940	5920	5940	5920	110
416	20241021	131200	38887920	5930	5930	5930	5930	0
417	20241021	131100	38887920	5930	5930	5930	5930	0
418	20241021	131000	38887920	5930	5930	5930	5930	0
419	20241021	130900	38887920	5930	5930	5930	5930	0
420	20241021	130800	38887920	5930	5930	5930	5930	0
421	20241021	130700	38887920	5930	5930	5930	5930	0
422	20241021	130600	38887920	5930	5930	5930	5930	0
423	20241021	130500	38887920	5930	5930	5930	5930	0
424	20241021	130400	38887920	5930	5930	5930	5930	0
425	20241021	130300	38887920	5930	5930	5930	5930	0
426	20241021	130200	38887920	5930	5930	5930	5930	0
427	20241021	130100	38887920	5930	5930	5930	5930	0
428	20241021	130000	38887920	5930	5930	5930	5930	0
429	20241021	125900	38887920	5930	5930	5930	5930	30
430	20241021	125800	38710020	5880	5890	5890	5880	270
431	20241021	125700	37120700	5930	5930	5930	5930	0
432	20241021	125600	37120700	5930	5930	5930	5930	1
433	20241021	125500	37114770	5930	5930	5930	5930	0
434	20241021	125400	37114770	5930	5900	5930	5900	144
435	20241021	125300	36264750	5890	5890	5890	5890	0
436	20241021	125200	36264750	5890	5890	5890	5890	2
437	20241021	125100	36252970	5930	5930	5930	5930	0
438	20241021	125000	36252970	5930	5930	5930	5930	0
439	20241021	124900	36252970	5930	5930	5930	5930	0
440	20241021	124800	36252970	5930	5930	5930	5930	0
441	20241021	124700	36252970	5930	5930	5930	5930	0
442	20241021	124600	36252970	5930	5930	5930	5930	0
443	20241021	124500	36252970	5930	5930	5930	5930	0
444	20241021	124400	36252970	5930	5930	5930	5930	0
445	20241021	124300	36252970	5930	5930	5930	5930	1
446	20241021	124200	36247040	5930	5930	5930	5930	0
447	20241021	124100	36247040	5930	5930	5930	5930	0
448	20241021	124000	36247040	5930	5930	5930	5930	0
449	20241021	123900	36247040	5930	5930	5930	5930	4
450	20241021	123800	36223320	5930	5930	5930	5930	1
451	20241021	123700	36217390	5930	5930	5930	5930	0
452	20241021	123600	36217390	5930	5890	5930	5890	26
453	20241021	123500	36064170	5890	5890	5890	5890	0
454	20241021	123400	36064170	5890	5890	5890	5890	0
455	20241021	123300	36064170	5890	5890	5890	5890	0
456	20241021	123200	36064170	5890	5890	5890	5890	0
457	20241021	123100	36064170	5890	5890	5890	5890	1
458	20241021	123000	36058280	5940	5940	5940	5940	0
459	20241021	122900	36058280	5940	5940	5940	5940	0
460	20241021	122800	36058280	5940	5940	5940	5940	0
461	20241021	122700	36058280	5940	5940	5940	5940	2
462	20241021	122600	36046400	5940	5930	5940	5930	20
463	20241021	122500	35927610	5930	5930	5930	5930	0
464	20241021	122400	35927610	5930	5930	5930	5930	0
465	20241021	122300	35927610	5930	5930	5930	5930	0
466	20241021	122200	35927610	5930	5930	5930	5930	1
467	20241021	122100	35921680	5910	5910	5910	5910	0
468	20241021	122000	35921680	5910	5910	5910	5910	0
469	20241021	121900	35921680	5910	5910	5910	5910	0
470	20241021	121800	35921680	5910	5910	5910	5910	0
471	20241021	121700	35921680	5910	5910	5910	5910	0
472	20241021	121600	35921680	5910	5900	5910	5880	629
473	20241021	121500	32216000	5940	5940	5940	5940	0
474	20241021	121400	32216000	5940	5940	5940	5940	0
475	20241021	121300	32216000	5940	5940	5940	5940	0
476	20241021	121200	32216000	5940	5940	5940	5940	0
477	20241021	121100	32216000	5940	5940	5940	5940	0
478	20241021	121000	32216000	5940	5940	5940	5940	0
479	20241021	120900	32216000	5940	5940	5940	5940	0
480	20241021	120800	32216000	5940	5940	5940	5940	0
481	20241021	120700	32216000	5940	5940	5940	5940	0
482	20241021	120600	32216000	5940	5940	5940	5940	0
483	20241021	120500	32216000	5940	5940	5940	5940	0
484	20241021	120400	32216000	5940	5940	5940	5940	0
485	20241021	120300	32216000	5940	5940	5940	5940	0
486	20241021	120200	32216000	5940	5940	5940	5940	0
487	20241021	120100	32216000	5940	5940	5940	5940	0
488	20241021	120000	32216000	5940	5940	5940	5940	1
489	20241021	115900	32210060	5940	5930	5940	5930	30
490	20241021	115800	32032060	5910	5910	5910	5910	0
491	20241021	115700	32032060	5910	5910	5910	5910	2
492	20241021	115600	32020240	5930	5930	5930	5930	0
493	20241021	115500	32020240	5930	5930	5930	5930	0
494	20241021	115400	32020240	5930	5930	5930	5930	13
495	20241021	115300	31943150	5930	5930	5930	5930	251
496	20241021	115200	30454720	5910	5930	5930	5910	2013
497	20241021	115100	18517890	5920	5920	5920	5920	0
498	20241021	115000	18517890	5920	5910	5920	5910	2
499	20241021	114900	18506060	5920	5920	5920	5920	0
500	20241021	114800	18506060	5920	5920	5920	5920	0
501	20241021	114700	18506060	5920	5920	5920	5920	146
502	20241021	114600	17641740	5920	5920	5920	5920	13
503	20241021	114500	17564780	5920	5920	5920	5920	0
504	20241021	114400	17564780	5920	5920	5920	5920	0
505	20241021	114300	17564780	5920	5920	5920	5920	0
506	20241021	114200	17564780	5920	5920	5920	5920	0
507	20241021	114100	17564780	5920	5920	5920	5920	0
508	20241021	114000	17564780	5920	5920	5920	5920	0
509	20241021	113900	17564780	5920	5920	5920	5920	0
510	20241021	113800	17564780	5920	5920	5920	5920	0
511	20241021	113700	17564780	5920	5920	5920	5920	1
512	20241021	113600	17558860	5920	5920	5920	5920	19
513	20241021	113500	17446380	5900	5900	5900	5900	0
514	20241021	113400	17446380	5900	5900	5900	5900	0
515	20241021	113300	17446380	5900	5900	5900	5900	0
516	20241021	113200	17446380	5900	5900	5900	5900	0
517	20241021	113100	17446380	5900	5900	5900	5900	0
518	20241021	113000	17446380	5900	5900	5900	5900	0
519	20241021	112900	17446380	5900	5900	5900	5900	0
520	20241021	112800	17446380	5900	5900	5900	5900	0
521	20241021	112700	17446380	5900	5900	5900	5900	0
522	20241021	112600	17446380	5900	5900	5900	5900	200
523	20241021	112500	16266380	5940	5910	5940	5910	65
524	20241021	112400	15882200	5920	5920	5920	5920	5
525	20241021	112300	15852600	5940	5940	5940	5940	0
526	20241021	112200	15852600	5940	5940	5940	5940	0
527	20241021	112100	15852600	5940	5940	5940	5940	0
528	20241021	112000	15852600	5940	5940	5940	5940	0
529	20241021	111900	15852600	5940	5940	5940	5940	0
530	20241021	111800	15852600	5940	5940	5940	5940	0
531	20241021	111700	15852600	5940	5940	5940	5940	0
532	20241021	111600	15852600	5940	5940	5940	5940	1
533	20241021	111500	15846660	5940	5940	5940	5940	0
534	20241021	111400	15846660	5940	5940	5940	5940	0
535	20241021	111300	15846660	5940	5940	5940	5940	0
536	20241021	111200	15846660	5940	5940	5940	5940	0
537	20241021	111100	15846660	5940	5940	5940	5940	0
538	20241021	111000	15846660	5940	5940	5940	5940	0
539	20241021	110900	15846660	5940	5940	5940	5940	2
540	20241021	110800	15834780	5940	5940	5940	5940	0
541	20241021	110700	15834780	5940	5940	5940	5940	0
542	20241021	110600	15834780	5940	5940	5940	5940	0
543	20241021	110500	15834780	5940	5940	5940	5940	0
544	20241021	110400	15834780	5940	5940	5940	5940	0
545	20241021	110300	15834780	5940	5940	5940	5940	0
546	20241021	110200	15834780	5940	5940	5940	5940	0
547	20241021	110100	15834780	5940	5940	5940	5940	8
548	20241021	110000	15787260	5940	5940	5940	5940	0
549	20241021	105900	15787260	5940	5940	5940	5940	0
550	20241021	105800	15787260	5940	5940	5940	5940	0
551	20241021	105700	15787260	5940	5940	5940	5940	0
552	20241021	105600	15787260	5940	5940	5940	5940	0
553	20241021	105500	15787260	5940	5940	5940	5940	0
554	20241021	105400	15787260	5940	5940	5940	5940	0
555	20241021	105300	15787260	5940	5940	5940	5940	0
556	20241021	105200	15787260	5940	5940	5940	5940	0
557	20241021	105100	15787260	5940	5940	5940	5940	0
558	20241021	105000	15787260	5940	5940	5940	5940	0
559	20241021	104900	15787260	5940	5940	5940	5940	0
560	20241021	104800	15787260	5940	5940	5940	5940	0
561	20241021	104700	15787260	5940	5940	5940	5940	0
562	20241021	104600	15787260	5940	5940	5940	5940	0
563	20241021	104500	15787260	5940	5940	5940	5940	1
564	20241021	104400	15781320	5940	5940	5940	5940	0
565	20241021	104300	15781320	5940	5940	5940	5940	0
566	20241021	104200	15781320	5940	5940	5940	5940	0
567	20241021	104100	15781320	5940	5940	5940	5940	0
568	20241021	104000	15781320	5940	5940	5940	5940	0
569	20241021	103900	15781320	5940	5940	5940	5940	4
570	20241021	103800	15757560	5940	5940	5940	5940	0
571	20241021	103700	15757560	5940	5940	5940	5940	0
572	20241021	103600	15757560	5940	5940	5940	5940	0
573	20241021	103500	15757560	5940	5940	5940	5940	0
574	20241021	103400	15757560	5940	5940	5940	5940	0
575	20241021	103300	15757560	5940	5940	5940	5940	0
576	20241021	103200	15757560	5940	5940	5940	5940	0
577	20241021	103100	15757560	5940	5940	5940	5940	0
578	20241021	103000	15757560	5940	5940	5940	5940	0
579	20241021	102900	15757560	5940	5940	5940	5940	0
580	20241021	102800	15757560	5940	5940	5940	5940	0
581	20241021	102700	15757560	5940	5940	5940	5940	4
582	20241021	102600	15733800	5940	5940	5940	5940	1
583	20241021	102500	15727860	5940	5940	5940	5940	1
584	20241021	102400	15721920	5900	5900	5900	5900	249
585	20241021	102300	14252820	5900	5900	5900	5900	0
586	20241021	102200	14252820	5900	5910	5910	5900	32
587	20241021	102100	14063810	5940	5940	5940	5940	0
588	20241021	102000	14063810	5940	5940	5940	5940	0
589	20241021	101900	14063810	5940	5940	5940	5940	0
590	20241021	101800	14063810	5940	5940	5940	5940	0
591	20241021	101700	14063810	5940	5940	5940	5940	0
592	20241021	101600	14063810	5940	5940	5940	5940	0
593	20241021	101500	14063810	5940	5940	5940	5940	0
594	20241021	101400	14063810	5940	5940	5940	5940	0
595	20241021	101300	14063810	5940	5940	5940	5940	0
596	20241021	101200	14063810	5940	5940	5940	5940	0
597	20241021	101100	14063810	5940	5940	5940	5940	0
598	20241021	101000	14063810	5940	5940	5940	5940	0
599	20241021	100900	14063810	5940	5940	5940	5940	0
600	20241021	100800	14063810	5940	5940	5940	5940	0
601	20241021	100700	14063810	5940	5940	5940	5940	0
602	20241021	100600	14063810	5940	5940	5940	5940	1
603	20241021	100500	14057870	5900	5900	5900	5900	0
604	20241021	100400	14057870	5900	5900	5900	5900	0
605	20241021	100300	14057870	5900	5900	5900	5900	0
606	20241021	100200	14057870	5900	5900	5900	5900	50
607	20241021	100100	13762870	5900	5930	5930	5900	100
608	20241021	100000	13171600	5940	5940	5940	5940	0
609	20241021	095900	13171600	5940	5940	5940	5940	0
610	20241021	095800	13171600	5940	5940	5940	5940	0
611	20241021	095700	13171600	5940	5940	5940	5940	70
612	20241021	095600	12755800	5940	5940	5940	5940	0
613	20241021	095500	12755800	5940	5940	5940	5940	0
614	20241021	095400	12755800	5940	5940	5940	5940	12
615	20241021	095300	12684520	5940	5940	5940	5940	0
616	20241021	095200	12684520	5940	5940	5940	5940	0
617	20241021	095100	12684520	5940	5940	5940	5940	0
618	20241021	095000	12684520	5940	5940	5940	5940	0
619	20241021	094900	12684520	5940	5940	5940	5940	101
620	20241021	094800	12084580	5940	5940	5940	5940	0
621	20241021	094700	12084580	5940	5940	5940	5940	0
622	20241021	094600	12084580	5940	5940	5940	5940	0
623	20241021	094500	12084580	5940	5940	5940	5940	0
624	20241021	094400	12084580	5940	5940	5940	5940	0
625	20241021	094300	12084580	5940	5940	5940	5940	0
626	20241021	094200	12084580	5940	5950	5950	5940	172
627	20241021	094100	11061900	5940	5940	5940	5940	0
628	20241021	094000	11061900	5940	5940	5940	5940	0
629	20241021	093900	11061900	5940	5940	5940	5940	0
630	20241021	093800	11061900	5940	5940	5940	5940	1
631	20241021	093700	11055960	5950	5950	5950	5950	1
632	20241021	093600	11050010	5920	5930	5930	5920	2
633	20241021	093500	11038160	5940	5940	5940	5940	2
634	20241021	093400	11026280	5940	5940	5940	5940	0
635	20241021	093300	11026280	5940	5940	5940	5940	0
636	20241021	093200	11026280	5940	5940	5940	5940	0
637	20241021	093100	11026280	5940	5940	5940	5940	0
638	20241021	093000	11026280	5940	5940	5940	5940	1
639	20241021	092900	11020340	5940	5940	5940	5940	0
640	20241021	092800	11020340	5940	5940	5940	5940	0
641	20241021	092700	11020340	5940	5940	5940	5940	5
642	20241021	092600	10990640	5890	5890	5890	5890	148
643	20241021	092500	10118920	5890	5890	5890	5890	0
644	20241021	092400	10118920	5890	5890	5890	5890	0
645	20241021	092300	10118920	5890	5890	5890	5890	0
646	20241021	092200	10118920	5890	5890	5890	5890	0
647	20241021	092100	10118920	5890	5890	5890	5890	0
648	20241021	092000	10118920	5890	5890	5890	5890	0
649	20241021	091900	10118920	5890	5890	5890	5890	0
650	20241021	091800	10118920	5890	5900	5900	5890	200
651	20241021	091700	8938980	5900	5900	5900	5900	0
652	20241021	091600	8938980	5900	5910	5910	5900	411
653	20241021	091500	6510360	5900	5900	5900	5900	0
654	20241021	091400	6510360	5900	5900	5900	5900	0
655	20241021	091300	6510360	5900	5900	5900	5900	0
656	20241021	091200	6510360	5900	5900	5900	5900	200
657	20241021	091100	5330360	5900	5900	5900	5900	0
658	20241021	091000	5330360	5900	5950	5950	5900	440
659	20241021	090900	2726920	5960	5960	5960	5960	2
660	20241021	090800	2715000	6000	6010	6010	6000	18
661	20241021	090700	2606990	6010	6010	6010	6010	0
662	20241021	090600	2606990	6010	6010	6010	6010	0
663	20241021	090500	2606990	6010	6010	6010	6010	100
664	20241021	090400	2005990	6010	6000	6010	6000	100
665	20241021	090300	1405000	6010	6010	6010	6010	10
666	20241021	090200	1344900	6010	5940	6010	5900	93
667	20241021	090100	792680	5960	5960	5960	5960	0
668	20241021	090000	792680	5960	5960	5960	5960	133