KissMeData/170920/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203200	222350420	9870	9870	9870	9870	801
3	20241021	203100	222350420	9870	9870	9870	9870	0
4	20241021	203000	222350420	9870	9870	9870	9870	0
5	20241021	202900	222350420	9870	9870	9870	9870	0
6	20241021	202800	222350420	9870	9870	9870	9870	0
7	20241021	202700	222350420	9870	9870	9870	9870	0
8	20241021	202600	222350420	9870	9870	9870	9870	0
9	20241021	202500	222350420	9870	9870	9870	9870	0
10	20241021	202400	222350420	9870	9870	9870	9870	0
11	20241021	202300	222350420	9870	9870	9870	9870	0
12	20241021	202200	222350420	9870	9870	9870	9870	0
13	20241021	202100	222350420	9870	9870	9870	9870	0
14	20241021	202000	222350420	9870	9870	9870	9870	0
15	20241021	201900	222350420	9870	9870	9870	9870	0
16	20241021	201800	222350420	9870	9870	9870	9870	0
17	20241021	201700	222350420	9870	9870	9870	9870	0
18	20241021	201600	222350420	9870	9870	9870	9870	0
19	20241021	201500	222350420	9870	9870	9870	9870	0
20	20241021	201400	222350420	9870	9870	9870	9870	0
21	20241021	201300	222350420	9870	9870	9870	9870	0
22	20241021	201200	222350420	9870	9870	9870	9870	0
23	20241021	201100	222350420	9870	9870	9870	9870	0
24	20241021	201000	222350420	9870	9870	9870	9870	0
25	20241021	200900	222350420	9870	9870	9870	9870	0
26	20241021	200800	222350420	9870	9870	9870	9870	0
27	20241021	200700	222350420	9870	9870	9870	9870	0
28	20241021	200600	222350420	9870	9870	9870	9870	0
29	20241021	200500	222350420	9870	9870	9870	9870	0
30	20241021	200400	222350420	9870	9870	9870	9870	0
31	20241021	200300	222350420	9870	9870	9870	9870	0
32	20241021	200200	222350420	9870	9870	9870	9870	801
33	20241021	200100	222350420	9870	9870	9870	9870	0
34	20241021	200000	222350420	9870	9870	9870	9870	0
35	20241021	195900	222350420	9870	9870	9870	9870	0
36	20241021	195800	222350420	9870	9870	9870	9870	0
37	20241021	195700	222350420	9870	9870	9870	9870	0
38	20241021	195600	222350420	9870	9870	9870	9870	0
39	20241021	195500	222350420	9870	9870	9870	9870	0
40	20241021	195400	222350420	9870	9870	9870	9870	0
41	20241021	195300	222350420	9870	9870	9870	9870	0
42	20241021	195200	222350420	9870	9870	9870	9870	0
43	20241021	195100	222350420	9870	9870	9870	9870	0
44	20241021	195000	222350420	9870	9870	9870	9870	0
45	20241021	194900	222350420	9870	9870	9870	9870	0
46	20241021	194800	222350420	9870	9870	9870	9870	0
47	20241021	194700	222350420	9870	9870	9870	9870	0
48	20241021	194600	222350420	9870	9870	9870	9870	0
49	20241021	194500	222350420	9870	9870	9870	9870	0
50	20241021	194400	222350420	9870	9870	9870	9870	0
51	20241021	194300	222350420	9870	9870	9870	9870	0
52	20241021	194200	222350420	9870	9870	9870	9870	0
53	20241021	194100	222350420	9870	9870	9870	9870	0
54	20241021	194000	222350420	9870	9870	9870	9870	0
55	20241021	193900	222350420	9870	9870	9870	9870	0
56	20241021	193800	222350420	9870	9870	9870	9870	0
57	20241021	193700	222350420	9870	9870	9870	9870	0
58	20241021	193600	222350420	9870	9870	9870	9870	0
59	20241021	193500	222350420	9870	9870	9870	9870	0
60	20241021	193400	222350420	9870	9870	9870	9870	0
61	20241021	193300	222350420	9870	9870	9870	9870	0
62	20241021	193200	222350420	9870	9870	9870	9870	801
63	20241021	193100	222350420	9870	9870	9870	9870	0
64	20241021	193000	222350420	9870	9870	9870	9870	0
65	20241021	192900	222350420	9870	9870	9870	9870	0
66	20241021	192800	222350420	9870	9870	9870	9870	0
67	20241021	192700	222350420	9870	9870	9870	9870	0
68	20241021	192600	222350420	9870	9870	9870	9870	0
69	20241021	192500	222350420	9870	9870	9870	9870	0
70	20241021	192400	222350420	9870	9870	9870	9870	0
71	20241021	192300	222350420	9870	9870	9870	9870	0
72	20241021	192200	222350420	9870	9870	9870	9870	0
73	20241021	192100	222350420	9870	9870	9870	9870	0
74	20241021	192000	222350420	9870	9870	9870	9870	0
75	20241021	191900	222350420	9870	9870	9870	9870	0
76	20241021	191800	222350420	9870	9870	9870	9870	0
77	20241021	191700	222350420	9870	9870	9870	9870	0
78	20241021	191600	222350420	9870	9870	9870	9870	0
79	20241021	191500	222350420	9870	9870	9870	9870	0
80	20241021	191400	222350420	9870	9870	9870	9870	0
81	20241021	191300	222350420	9870	9870	9870	9870	0
82	20241021	191200	222350420	9870	9870	9870	9870	0
83	20241021	191100	222350420	9870	9870	9870	9870	0
84	20241021	191000	222350420	9870	9870	9870	9870	0
85	20241021	190900	222350420	9870	9870	9870	9870	0
86	20241021	190800	222350420	9870	9870	9870	9870	0
87	20241021	190700	222350420	9870	9870	9870	9870	0
88	20241021	190600	222350420	9870	9870	9870	9870	0
89	20241021	190500	222350420	9870	9870	9870	9870	0
90	20241021	190400	222350420	9870	9870	9870	9870	0
91	20241021	190300	222350420	9870	9870	9870	9870	0
92	20241021	190200	222350420	9870	9870	9870	9870	801
93	20241021	190100	222350420	9870	9870	9870	9870	0
94	20241021	190000	222350420	9870	9870	9870	9870	0
95	20241021	185900	222350420	9870	9870	9870	9870	0
96	20241021	185800	222350420	9870	9870	9870	9870	0
97	20241021	185700	222350420	9870	9870	9870	9870	0
98	20241021	185600	222350420	9870	9870	9870	9870	0
99	20241021	185500	222350420	9870	9870	9870	9870	0
100	20241021	185400	222350420	9870	9870	9870	9870	0
101	20241021	185300	222350420	9870	9870	9870	9870	0
102	20241021	185200	222350420	9870	9870	9870	9870	0
103	20241021	185100	222350420	9870	9870	9870	9870	0
104	20241021	185000	222350420	9870	9870	9870	9870	0
105	20241021	184900	222350420	9870	9870	9870	9870	0
106	20241021	184800	222350420	9870	9870	9870	9870	0
107	20241021	184700	222350420	9870	9870	9870	9870	0
108	20241021	184600	222350420	9870	9870	9870	9870	0
109	20241021	184500	222350420	9870	9870	9870	9870	0
110	20241021	184400	222350420	9870	9870	9870	9870	0
111	20241021	184300	222350420	9870	9870	9870	9870	0
112	20241021	184200	222350420	9870	9870	9870	9870	0
113	20241021	184100	222350420	9870	9870	9870	9870	0
114	20241021	184000	222350420	9870	9870	9870	9870	0
115	20241021	183900	222350420	9870	9870	9870	9870	0
116	20241021	183800	222350420	9870	9870	9870	9870	0
117	20241021	183700	222350420	9870	9870	9870	9870	0
118	20241021	183600	222350420	9870	9870	9870	9870	0
119	20241021	183500	222350420	9870	9870	9870	9870	0
120	20241021	183400	222350420	9870	9870	9870	9870	0
121	20241021	183300	222350420	9870	9870	9870	9870	0
122	20241021	183200	222350420	9870	9870	9870	9870	801
123	20241021	183100	222350420	9870	9870	9870	9870	0
124	20241021	183000	222350420	9870	9870	9870	9870	0
125	20241021	182900	222350420	9870	9870	9870	9870	0
126	20241021	182800	222350420	9870	9870	9870	9870	0
127	20241021	182700	222350420	9870	9870	9870	9870	0
128	20241021	182600	222350420	9870	9870	9870	9870	0
129	20241021	182500	222350420	9870	9870	9870	9870	0
130	20241021	182400	222350420	9870	9870	9870	9870	0
131	20241021	182300	222350420	9870	9870	9870	9870	0
132	20241021	182200	222350420	9870	9870	9870	9870	0
133	20241021	182100	222350420	9870	9870	9870	9870	0
134	20241021	182000	222350420	9870	9870	9870	9870	0
135	20241021	181900	222350420	9870	9870	9870	9870	0
136	20241021	181800	222350420	9870	9870	9870	9870	0
137	20241021	181700	222350420	9870	9870	9870	9870	0
138	20241021	181600	222350420	9870	9870	9870	9870	0
139	20241021	181500	222350420	9870	9870	9870	9870	0
140	20241021	181400	222350420	9870	9870	9870	9870	0
141	20241021	181300	222350420	9870	9870	9870	9870	0
142	20241021	181200	222350420	9870	9870	9870	9870	0
143	20241021	181100	222350420	9870	9870	9870	9870	0
144	20241021	181000	222350420	9870	9870	9870	9870	0
145	20241021	180900	222350420	9870	9870	9870	9870	0
146	20241021	180800	222350420	9870	9870	9870	9870	0
147	20241021	180700	222350420	9870	9870	9870	9870	0
148	20241021	180600	222350420	9870	9870	9870	9870	0
149	20241021	180500	222350420	9870	9870	9870	9870	0
150	20241021	180400	222350420	9870	9870	9870	9870	0
151	20241021	180300	222350420	9870	9870	9870	9870	0
152	20241021	180200	222350420	9870	9870	9870	9870	801
153	20241021	180100	222350420	9870	9870	9870	9870	0
154	20241021	180000	222350420	9870	9870	9870	9870	0
155	20241021	175900	222350420	9870	9870	9870	9870	0
156	20241021	175800	222350420	9870	9870	9870	9870	0
157	20241021	175700	222350420	9870	9870	9870	9870	0
158	20241021	175600	222350420	9870	9870	9870	9870	0
159	20241021	175500	222350420	9870	9870	9870	9870	0
160	20241021	175400	222350420	9870	9870	9870	9870	0
161	20241021	175300	222350420	9870	9870	9870	9870	0
162	20241021	175200	222350420	9870	9870	9870	9870	0
163	20241021	175100	222350420	9870	9870	9870	9870	0
164	20241021	175000	222350420	9870	9870	9870	9870	0
165	20241021	174900	222350420	9870	9870	9870	9870	0
166	20241021	174800	222350420	9870	9870	9870	9870	0
167	20241021	174700	222350420	9870	9870	9870	9870	0
168	20241021	174600	222350420	9870	9870	9870	9870	0
169	20241021	174500	222350420	9870	9870	9870	9870	0
170	20241021	174400	222350420	9870	9870	9870	9870	0
171	20241021	174300	222350420	9870	9870	9870	9870	0
172	20241021	174200	222350420	9870	9870	9870	9870	0
173	20241021	174100	222350420	9870	9870	9870	9870	0
174	20241021	174000	222350420	9870	9870	9870	9870	0
175	20241021	173900	222350420	9870	9870	9870	9870	0
176	20241021	173800	222350420	9870	9870	9870	9870	0
177	20241021	173700	222350420	9870	9870	9870	9870	0
178	20241021	173600	222350420	9870	9870	9870	9870	0
179	20241021	173500	222350420	9870	9870	9870	9870	0
180	20241021	173400	222350420	9870	9870	9870	9870	0
181	20241021	173300	222350420	9870	9870	9870	9870	0
182	20241021	173200	222350420	9870	9870	9870	9870	801
183	20241021	173100	222350420	9870	9870	9870	9870	0
184	20241021	173000	222350420	9870	9870	9870	9870	0
185	20241021	172900	222350420	9870	9870	9870	9870	0
186	20241021	172800	222350420	9870	9870	9870	9870	0
187	20241021	172700	222350420	9870	9870	9870	9870	0
188	20241021	172600	222350420	9870	9870	9870	9870	0
189	20241021	172500	222350420	9870	9870	9870	9870	0
190	20241021	172400	222350420	9870	9870	9870	9870	0
191	20241021	172300	222350420	9870	9870	9870	9870	0
192	20241021	172200	222350420	9870	9870	9870	9870	0
193	20241021	172100	222350420	9870	9870	9870	9870	0
194	20241021	172000	222350420	9870	9870	9870	9870	0
195	20241021	171900	222350420	9870	9870	9870	9870	0
196	20241021	171800	222350420	9870	9870	9870	9870	0
197	20241021	171700	222350420	9870	9870	9870	9870	0
198	20241021	171600	222350420	9870	9870	9870	9870	0
199	20241021	171500	222350420	9870	9870	9870	9870	0
200	20241021	171400	222350420	9870	9870	9870	9870	0
201	20241021	171300	222350420	9870	9870	9870	9870	0
202	20241021	171200	222350420	9870	9870	9870	9870	0
203	20241021	171100	222350420	9870	9870	9870	9870	0
204	20241021	171000	222350420	9870	9870	9870	9870	0
205	20241021	170900	222350420	9870	9870	9870	9870	0
206	20241021	170800	222350420	9870	9870	9870	9870	0
207	20241021	170700	222350420	9870	9870	9870	9870	0
208	20241021	170600	222350420	9870	9870	9870	9870	0
209	20241021	170500	222350420	9870	9870	9870	9870	0
210	20241021	170400	222350420	9870	9870	9870	9870	0
211	20241021	170300	222350420	9870	9870	9870	9870	0
212	20241021	170200	222350420	9870	9870	9870	9870	801
213	20241021	170100	222350420	9870	9870	9870	9870	0
214	20241021	170000	222350420	9870	9870	9870	9870	0
215	20241021	165900	222350420	9870	9870	9870	9870	0
216	20241021	165800	222350420	9870	9870	9870	9870	0
217	20241021	165700	222350420	9870	9870	9870	9870	0
218	20241021	165600	222350420	9870	9870	9870	9870	0
219	20241021	165500	222350420	9870	9870	9870	9870	0
220	20241021	165400	222350420	9870	9870	9870	9870	0
221	20241021	165300	222350420	9870	9870	9870	9870	0
222	20241021	165200	222350420	9870	9870	9870	9870	0
223	20241021	165100	222350420	9870	9870	9870	9870	0
224	20241021	165000	222350420	9870	9870	9870	9870	0
225	20241021	164900	222350420	9870	9870	9870	9870	0
226	20241021	164800	222350420	9870	9870	9870	9870	0
227	20241021	164700	222350420	9870	9870	9870	9870	0
228	20241021	164600	222350420	9870	9870	9870	9870	0
229	20241021	164500	222350420	9870	9870	9870	9870	0
230	20241021	164400	222350420	9870	9870	9870	9870	0
231	20241021	164300	222350420	9870	9870	9870	9870	0
232	20241021	164200	222350420	9870	9870	9870	9870	0
233	20241021	164100	222350420	9870	9870	9870	9870	0
234	20241021	164000	222350420	9870	9870	9870	9870	0
235	20241021	163900	222350420	9870	9870	9870	9870	0
236	20241021	163800	222350420	9870	9870	9870	9870	0
237	20241021	163700	222350420	9870	9870	9870	9870	0
238	20241021	163600	222350420	9870	9870	9870	9870	0
239	20241021	163500	222350420	9870	9870	9870	9870	0
240	20241021	163400	222350420	9870	9870	9870	9870	0
241	20241021	163300	222350420	9870	9870	9870	9870	0
242	20241021	163200	222350420	9870	9870	9870	9870	801
243	20241021	163100	222350420	9870	9870	9870	9870	0
244	20241021	163000	222350420	9870	9870	9870	9870	0
245	20241021	162900	222350420	9870	9870	9870	9870	0
246	20241021	162800	222350420	9870	9870	9870	9870	0
247	20241021	162700	222350420	9870	9870	9870	9870	0
248	20241021	162600	222350420	9870	9870	9870	9870	0
249	20241021	162500	222350420	9870	9870	9870	9870	0
250	20241021	162400	222350420	9870	9870	9870	9870	0
251	20241021	162300	222350420	9870	9870	9870	9870	0
252	20241021	162200	222350420	9870	9870	9870	9870	0
253	20241021	162100	222350420	9870	9870	9870	9870	0
254	20241021	162000	222350420	9870	9870	9870	9870	0
255	20241021	161900	222350420	9870	9870	9870	9870	0
256	20241021	161800	222350420	9870	9870	9870	9870	0
257	20241021	161700	222350420	9870	9870	9870	9870	0
258	20241021	161600	222350420	9870	9870	9870	9870	0
259	20241021	161500	222350420	9870	9870	9870	9870	0
260	20241021	161400	222350420	9870	9870	9870	9870	0
261	20241021	161300	222350420	9870	9870	9870	9870	0
262	20241021	161200	222350420	9870	9870	9870	9870	0
263	20241021	161100	222350420	9870	9870	9870	9870	0
264	20241021	161000	222350420	9870	9870	9870	9870	0
265	20241021	160900	222350420	9870	9870	9870	9870	0
266	20241021	160800	222350420	9870	9870	9870	9870	0
267	20241021	160700	222350420	9870	9870	9870	9870	0
268	20241021	160600	222350420	9870	9870	9870	9870	0
269	20241021	160500	222350420	9870	9870	9870	9870	0
270	20241021	160400	222350420	9870	9870	9870	9870	0
271	20241021	160300	222350420	9870	9870	9870	9870	0
272	20241021	160200	222350420	9870	9870	9870	9870	801
273	20241021	160100	222350420	9870	9870	9870	9870	0
274	20241021	160000	222350420	9870	9870	9870	9870	0
275	20241021	155900	222350420	9870	9870	9870	9870	0
276	20241021	155800	222350420	9870	9870	9870	9870	0
277	20241021	155700	222350420	9870	9870	9870	9870	0
278	20241021	155600	222350420	9870	9870	9870	9870	0
279	20241021	155500	222350420	9870	9870	9870	9870	0
280	20241021	155400	222350420	9870	9870	9870	9870	0
281	20241021	155300	222350420	9870	9870	9870	9870	0
282	20241021	155200	222350420	9870	9870	9870	9870	0
283	20241021	155100	222350420	9870	9870	9870	9870	0
284	20241021	155000	222350420	9870	9870	9870	9870	0
285	20241021	154900	222350420	9870	9870	9870	9870	0
286	20241021	154800	222350420	9870	9870	9870	9870	0
287	20241021	154700	222350420	9870	9870	9870	9870	0
288	20241021	154600	222350420	9870	9870	9870	9870	0
289	20241021	154500	222350420	9870	9870	9870	9870	0
290	20241021	154400	222350420	9870	9870	9870	9870	0
291	20241021	154300	222350420	9870	9870	9870	9870	0
292	20241021	154200	222350420	9870	9870	9870	9870	0
293	20241021	154100	222350420	9870	9870	9870	9870	0
294	20241021	154000	222350420	9870	9870	9870	9870	0
295	20241021	153900	222350420	9870	9870	9870	9870	0
296	20241021	153800	222350420	9870	9870	9870	9870	0
297	20241021	153700	222350420	9870	9870	9870	9870	0
298	20241021	153600	222350420	9870	9870	9870	9870	0
299	20241021	153500	222350420	9870	9870	9870	9870	0
300	20241021	153400	222350420	9870	9870	9870	9870	0
301	20241021	153300	222350420	9870	9870	9870	9870	0
302	20241021	153200	222350420	9870	9870	9870	9870	801
303	20241021	153100	222350420	9870	9870	9870	9870	0
304	20241021	153000	222350420	9870	9870	9870	9870	801
305	20241021	152900	214444550	9880	9880	9880	9880	0
306	20241021	152800	214444550	9880	9880	9880	9880	0
307	20241021	152700	214444550	9880	9880	9880	9880	0
308	20241021	152600	214444550	9880	9880	9880	9880	0
309	20241021	152500	214444550	9880	9880	9880	9880	0
310	20241021	152400	214444550	9880	9880	9880	9880	0
311	20241021	152300	214444550	9880	9880	9880	9880	0
312	20241021	152200	214444550	9880	9880	9880	9880	0
313	20241021	152100	214444550	9880	9880	9880	9880	0
314	20241021	152000	214444550	9880	9880	9880	9880	0
315	20241021	151900	214444550	9880	9840	9880	9790	601
316	20241021	151800	208550750	9900	9900	9900	9900	1
317	20241021	151700	208540850	9870	9870	9870	9870	0
318	20241021	151600	208540850	9870	9870	9870	9870	0
319	20241021	151500	208540850	9870	9870	9870	9870	0
320	20241021	151400	208540850	9870	9870	9870	9870	0
321	20241021	151300	208540850	9870	9870	9870	9870	50
322	20241021	151200	208047350	9910	9910	9910	9910	0
323	20241021	151100	208047350	9910	9910	9910	9910	0
324	20241021	151000	208047350	9910	9870	9910	9870	5
325	20241021	150900	207997860	9910	9910	9910	9910	0
326	20241021	150800	207997860	9910	9910	9910	9910	0
327	20241021	150700	207997860	9910	9910	9910	9910	0
328	20241021	150600	207997860	9910	9910	9910	9910	0
329	20241021	150500	207997860	9910	9910	9910	9910	0
330	20241021	150400	207997860	9910	9910	9910	9910	0
331	20241021	150300	207997860	9910	9910	9910	9910	0
332	20241021	150200	207997860	9910	9910	9910	9910	0
333	20241021	150100	207997860	9910	9910	9910	9910	1
334	20241021	150000	207987950	9870	9870	9870	9870	0
335	20241021	145900	207987950	9870	9870	9870	9870	0
336	20241021	145800	207987950	9870	9870	9870	9870	0
337	20241021	145700	207987950	9870	9870	9870	9870	0
338	20241021	145600	207987950	9870	9870	9870	9870	179
339	20241021	145500	206221220	9870	9870	9870	9870	0
340	20241021	145400	206221220	9870	9870	9870	9870	21
341	20241021	145300	206013950	9870	9870	9870	9870	0
342	20241021	145200	206013950	9870	9870	9870	9870	0
343	20241021	145100	206013950	9870	9870	9870	9870	10
344	20241021	145000	205915250	9920	9920	9920	9920	0
345	20241021	144900	205915250	9920	9920	9920	9920	0
346	20241021	144800	205915250	9920	9920	9920	9920	0
347	20241021	144700	205915250	9920	9920	9920	9920	0
348	20241021	144600	205915250	9920	9920	9920	9920	0
349	20241021	144500	205915250	9920	9920	9920	9920	0
350	20241021	144400	205915250	9920	9920	9920	9920	1
351	20241021	144300	205905330	9900	9900	9900	9900	0
352	20241021	144200	205905330	9900	9900	9900	9900	0
353	20241021	144100	205905330	9900	9900	9900	9900	1
354	20241021	144000	205895430	9900	9900	9900	9900	9
355	20241021	143900	205806330	9920	9920	9920	9920	0
356	20241021	143800	205806330	9920	9920	9920	9920	0
357	20241021	143700	205806330	9920	9920	9920	9920	0
358	20241021	143600	205806330	9920	9920	9920	9920	0
359	20241021	143500	205806330	9920	9920	9920	9920	0
360	20241021	143400	205806330	9920	9920	9920	9920	0
361	20241021	143300	205806330	9920	9920	9920	9920	5
362	20241021	143200	205756730	9920	9920	9920	9920	0
363	20241021	143100	205756730	9920	9920	9920	9920	0
364	20241021	143000	205756730	9920	9920	9920	9920	40
365	20241021	142900	205359930	9930	9930	9930	9930	0
366	20241021	142800	205359930	9930	9930	9930	9930	0
367	20241021	142700	205359930	9930	9930	9930	9930	14
368	20241021	142600	205220910	9930	9930	9930	9930	0
369	20241021	142500	205220910	9930	9930	9930	9930	0
370	20241021	142400	205220910	9930	9930	9930	9930	0
371	20241021	142300	205220910	9930	9930	9930	9930	1
372	20241021	142200	205210980	9870	9880	9880	9870	100
373	20241021	142100	204223830	9940	9940	9940	9940	0
374	20241021	142000	204223830	9940	9940	9940	9940	0
375	20241021	141900	204223830	9940	9940	9940	9940	0
376	20241021	141800	204223830	9940	9940	9940	9940	0
377	20241021	141700	204223830	9940	9940	9940	9940	0
378	20241021	141600	204223830	9940	9940	9940	9940	0
379	20241021	141500	204223830	9940	9940	9940	9940	0
380	20241021	141400	204223830	9940	9940	9940	9940	0
381	20241021	141300	204223830	9940	9940	9940	9940	0
382	20241021	141200	204223830	9940	9940	9940	9940	0
383	20241021	141100	204223830	9940	9940	9940	9940	0
384	20241021	141000	204223830	9940	9940	9940	9940	0
385	20241021	140900	204223830	9940	9940	9940	9940	0
386	20241021	140800	204223830	9940	9940	9940	9940	0
387	20241021	140700	204223830	9940	9940	9940	9940	0
388	20241021	140600	204223830	9940	9940	9940	9940	0
389	20241021	140500	204223830	9940	9940	9940	9940	0
390	20241021	140400	204223830	9940	9940	9940	9940	0
391	20241021	140300	204223830	9940	9940	9940	9940	0
392	20241021	140200	204223830	9940	9940	9940	9940	0
393	20241021	140100	204223830	9940	9940	9940	9940	0
394	20241021	140000	204223830	9940	9940	9940	9940	1
395	20241021	135900	204213890	9900	9900	9900	9900	1
396	20241021	135800	204203990	9970	9970	9970	9970	0
397	20241021	135700	204203990	9970	9970	9970	9970	0
398	20241021	135600	204203990	9970	9970	9970	9970	0
399	20241021	135500	204203990	9970	9970	9970	9970	0
400	20241021	135400	204203990	9970	9970	9970	9970	0
401	20241021	135300	204203990	9970	9970	9970	9970	0
402	20241021	135200	204203990	9970	9970	9970	9970	0
403	20241021	135100	204203990	9970	9970	9970	9970	0
404	20241021	135000	204203990	9970	9970	9970	9970	0
405	20241021	134900	204203990	9970	9970	9970	9970	0
406	20241021	134800	204203990	9970	9970	9970	9970	0
407	20241021	134700	204203990	9970	9960	9970	9960	5
408	20241021	134600	204154180	9870	9870	9870	9870	7
409	20241021	134500	204085090	9980	9980	9980	9980	0
410	20241021	134400	204085090	9980	9980	9980	9980	0
411	20241021	134300	204085090	9980	9980	9980	9980	0
412	20241021	134200	204085090	9980	9980	9980	9980	0
413	20241021	134100	204085090	9980	9980	9980	9980	30
414	20241021	134000	203785690	10000	10000	10000	10000	0
415	20241021	133900	203785690	10000	10000	10000	10000	0
416	20241021	133800	203785690	10000	10000	10000	10000	0
417	20241021	133700	203785690	10000	9950	10000	9950	1044
418	20241021	133600	193397840	9990	9990	9990	9960	384
419	20241021	133500	189561710	9950	9920	9950	9920	464
420	20241021	133400	184949660	9930	9910	9930	9910	500
421	20241021	133300	179992700	9910	9890	9910	9890	1500
422	20241021	133200	165147380	9890	9890	9890	9890	1
423	20241021	133100	165137490	9870	9850	9870	9850	2000
424	20241021	133000	145410480	9860	9860	9860	9860	0
425	20241021	132900	145410480	9860	9860	9860	9860	0
426	20241021	132800	145410480	9860	9860	9860	9860	0
427	20241021	132700	145410480	9860	9860	9860	9860	0
428	20241021	132600	145410480	9860	9860	9860	9860	1
429	20241021	132500	145400620	9850	9850	9850	9850	249
430	20241021	132400	142947970	9850	9850	9850	9850	0
431	20241021	132300	142947970	9850	9850	9850	9850	0
432	20241021	132200	142947970	9850	9850	9850	9850	0
433	20241021	132100	142947970	9850	9840	9850	9840	200
434	20241021	132000	140978240	9850	9850	9850	9850	0
435	20241021	131900	140978240	9850	9850	9850	9850	0
436	20241021	131800	140978240	9850	9850	9850	9850	0
437	20241021	131700	140978240	9850	9850	9850	9850	0
438	20241021	131600	140978240	9850	9850	9850	9850	0
439	20241021	131500	140978240	9850	9850	9850	9850	0
440	20241021	131400	140978240	9850	9850	9850	9850	0
441	20241021	131300	140978240	9850	9850	9850	9850	0
442	20241021	131200	140978240	9850	9850	9850	9850	0
443	20241021	131100	140978240	9850	9850	9850	9850	4
444	20241021	131000	140938840	9850	9850	9850	9850	0
445	20241021	130900	140938840	9850	9850	9850	9850	0
446	20241021	130800	140938840	9850	9850	9850	9850	0
447	20241021	130700	140938840	9850	9850	9850	9850	0
448	20241021	130600	140938840	9850	9850	9850	9850	0
449	20241021	130500	140938840	9850	9850	9850	9850	0
450	20241021	130400	140938840	9850	9840	9850	9840	2
451	20241021	130300	140919150	9810	9810	9810	9810	0
452	20241021	130200	140919150	9810	9810	9810	9810	0
453	20241021	130100	140919150	9810	9810	9810	9810	0
454	20241021	130000	140919150	9810	9810	9810	9810	0
455	20241021	125900	140919150	9810	9810	9810	9810	0
456	20241021	125800	140919150	9810	9810	9810	9810	0
457	20241021	125700	140919150	9810	9810	9810	9810	1
458	20241021	125600	140909340	9850	9850	9850	9850	0
459	20241021	125500	140909340	9850	9850	9850	9850	0
460	20241021	125400	140909340	9850	9850	9850	9850	0
461	20241021	125300	140909340	9850	9850	9850	9850	0
462	20241021	125200	140909340	9850	9850	9850	9850	0
463	20241021	125100	140909340	9850	9850	9850	9850	0
464	20241021	125000	140909340	9850	9850	9850	9850	48
465	20241021	124900	140436540	9850	9850	9850	9850	0
466	20241021	124800	140436540	9850	9850	9850	9850	2
467	20241021	124700	140416840	9910	9910	9910	9910	0
468	20241021	124600	140416840	9910	9910	9910	9910	0
469	20241021	124500	140416840	9910	9910	9910	9910	0
470	20241021	124400	140416840	9910	9890	9910	9890	14
471	20241021	124300	140278250	9810	9810	9810	9810	0
472	20241021	124200	140278250	9810	9810	9810	9810	0
473	20241021	124100	140278250	9810	9810	9810	9810	20
474	20241021	124000	140082050	9880	9880	9880	9880	0
475	20241021	123900	140082050	9880	9830	9880	9830	3448
476	20241021	123800	106098420	9830	9830	9830	9830	0
477	20241021	123700	106098420	9830	9830	9830	9830	0
478	20241021	123600	106098420	9830	9830	9830	9830	0
479	20241021	123500	106098420	9830	9830	9830	9830	0
480	20241021	123400	106098420	9830	9830	9830	9830	0
481	20241021	123300	106098420	9830	9830	9830	9830	0
482	20241021	123200	106098420	9830	9830	9830	9830	0
483	20241021	123100	106098420	9830	9830	9830	9830	0
484	20241021	123000	106098420	9830	9830	9830	9830	0
485	20241021	122900	106098420	9830	9780	9830	9780	6
486	20241021	122800	106039640	9840	9840	9840	9840	0
487	20241021	122700	106039640	9840	9840	9840	9840	0
488	20241021	122600	106039640	9840	9840	9840	9840	0
489	20241021	122500	106039640	9840	9840	9840	9840	20
490	20241021	122400	105842840	9840	9840	9840	9840	0
491	20241021	122300	105842840	9840	9840	9840	9840	0
492	20241021	122200	105842840	9840	9840	9840	9840	300
493	20241021	122100	102890840	9840	9840	9840	9840	200
494	20241021	122000	100922840	9810	9810	9810	9810	22
495	20241021	121900	100707020	9810	9810	9810	9810	0
496	20241021	121800	100707020	9810	9810	9810	9810	0
497	20241021	121700	100707020	9810	9810	9810	9810	0
498	20241021	121600	100707020	9810	9810	9810	9810	6
499	20241021	121500	100648160	9830	9830	9830	9830	0
500	20241021	121400	100648160	9830	9830	9830	9830	0
501	20241021	121300	100648160	9830	9830	9830	9830	0
502	20241021	121200	100648160	9830	9830	9830	9830	0
503	20241021	121100	100648160	9830	9830	9830	9830	0
504	20241021	121000	100648160	9830	9780	9830	9780	21
505	20241021	120900	100442730	9840	9840	9840	9840	0
506	20241021	120800	100442730	9840	9840	9840	9840	0
507	20241021	120700	100442730	9840	9840	9840	9840	0
508	20241021	120600	100442730	9840	9840	9840	9840	10
509	20241021	120500	100344330	9800	9800	9800	9800	0
510	20241021	120400	100344330	9800	9800	9800	9800	0
511	20241021	120300	100344330	9800	9800	9800	9800	0
512	20241021	120200	100344330	9800	9800	9800	9800	0
513	20241021	120100	100344330	9800	9830	9830	9800	1000
514	20241021	120000	90542560	9830	9830	9830	9830	1
515	20241021	115900	90532730	9790	9790	9790	9790	0
516	20241021	115800	90532730	9790	9790	9790	9790	0
517	20241021	115700	90532730	9790	9790	9790	9790	0
518	20241021	115600	90532730	9790	9790	9790	9790	0
519	20241021	115500	90532730	9790	9790	9790	9790	0
520	20241021	115400	90532730	9790	9790	9790	9790	0
521	20241021	115300	90532730	9790	9790	9790	9790	20
522	20241021	115200	90336930	9870	9870	9870	9870	0
523	20241021	115100	90336930	9870	9870	9870	9870	0
524	20241021	115000	90336930	9870	9870	9870	9870	0
525	20241021	114900	90336930	9870	9870	9870	9870	0
526	20241021	114800	90336930	9870	9870	9870	9870	0
527	20241021	114700	90336930	9870	9870	9870	9870	155
528	20241021	114600	88807080	9870	9820	9870	9820	101
529	20241021	114500	87814580	9750	9750	9750	9750	0
530	20241021	114400	87814580	9750	9750	9750	9750	2
531	20241021	114300	87795080	9810	9810	9810	9810	1
532	20241021	114200	87785270	9820	9820	9820	9820	0
533	20241021	114100	87785270	9820	9820	9820	9820	0
534	20241021	114000	87785270	9820	9820	9820	9820	0
535	20241021	113900	87785270	9820	9880	9880	9820	539
536	20241021	113800	82492130	9870	9870	9870	9870	253
537	20241021	113700	79995020	9830	9880	9880	9830	534
538	20241021	113600	74745750	9850	9850	9850	9850	0
539	20241021	113500	74745750	9850	9850	9850	9850	0
540	20241021	113400	74745750	9850	9830	9850	9830	730
541	20241021	113300	67562730	9820	9820	9820	9820	0
542	20241021	113200	67562730	9820	9820	9820	9820	19
543	20241021	113100	67376150	9820	9820	9820	9820	74
544	20241021	113000	66649470	9830	9830	9830	9830	0
545	20241021	112900	66649470	9830	9830	9830	9830	0
546	20241021	112800	66649470	9830	9830	9830	9830	1
547	20241021	112700	66639640	9820	9820	9820	9820	0
548	20241021	112600	66639640	9820	9820	9820	9820	81
549	20241021	112500	65844220	9820	9820	9820	9820	0
550	20241021	112400	65844220	9820	9820	9820	9820	0
551	20241021	112300	65844220	9820	9820	9820	9820	0
552	20241021	112200	65844220	9820	9820	9820	9820	0
553	20241021	112100	65844220	9820	9820	9820	9820	0
554	20241021	112000	65844220	9820	9820	9820	9820	0
555	20241021	111900	65844220	9820	9820	9820	9820	0
556	20241021	111800	65844220	9820	9820	9820	9820	0
557	20241021	111700	65844220	9820	9820	9820	9820	49
558	20241021	111600	65363040	9820	9820	9820	9820	0
559	20241021	111500	65363040	9820	9820	9820	9820	0
560	20241021	111400	65363040	9820	9820	9820	9820	0
561	20241021	111300	65363040	9820	9820	9820	9820	0
562	20241021	111200	65363040	9820	9810	9820	9810	30
563	20241021	111100	65068530	9810	9810	9810	9810	0
564	20241021	111000	65068530	9810	9810	9810	9810	0
565	20241021	110900	65068530	9810	9810	9810	9810	0
566	20241021	110800	65068530	9810	9810	9810	9810	0
567	20241021	110700	65068530	9810	9810	9810	9810	0
568	20241021	110600	65068530	9810	9810	9810	9810	3
569	20241021	110500	65039100	9620	9860	9860	9620	1000
570	20241021	110400	55348700	9900	9900	9900	9900	1
571	20241021	110300	55338800	9780	9800	9800	9780	101
572	20241021	110200	54350140	9910	9910	9910	9910	0
573	20241021	110100	54350140	9910	9910	9910	9910	3
574	20241021	110000	54320410	9910	9910	9910	9910	2
575	20241021	105900	54300590	9910	9910	9910	9910	100
576	20241021	105800	53309590	9910	9910	9910	9910	250
577	20241021	105700	50832090	9910	9910	9910	9910	0
578	20241021	105600	50832090	9910	9910	9910	9910	825
579	20241021	105500	42656340	9910	9910	9910	9910	107
580	20241021	105400	41595970	9910	9900	9910	9890	750
581	20241021	105300	34165850	9900	9880	9900	9880	335
582	20241021	105200	30849480	9800	9800	9800	9800	0
583	20241021	105100	30849480	9800	9800	9800	9800	1
584	20241021	105000	30839680	9900	9900	9900	9900	0
585	20241021	104900	30839680	9900	9900	9900	9900	0
586	20241021	104800	30839680	9900	9900	9900	9900	0
587	20241021	104700	30839680	9900	9900	9900	9900	0
588	20241021	104600	30839680	9900	9900	9900	9900	0
589	20241021	104500	30839680	9900	9900	9900	9900	0
590	20241021	104400	30839680	9900	9900	9900	9900	2
591	20241021	104300	30819880	9900	9890	9900	9890	555
592	20241021	104200	25325390	9890	9890	9890	9890	0
593	20241021	104100	25325390	9890	9890	9890	9890	0
594	20241021	104000	25325390	9890	9890	9890	9890	0
595	20241021	103900	25325390	9890	9890	9890	9890	0
596	20241021	103800	25325390	9890	9890	9890	9890	0
597	20241021	103700	25325390	9890	9890	9890	9890	0
598	20241021	103600	25325390	9890	9890	9890	9890	0
599	20241021	103500	25325390	9890	9890	9890	9890	0
600	20241021	103400	25325390	9890	9890	9890	9890	0
601	20241021	103300	25325390	9890	9890	9890	9890	10
602	20241021	103200	25226490	9890	9890	9890	9890	0
603	20241021	103100	25226490	9890	9890	9890	9890	0
604	20241021	103000	25226490	9890	9890	9890	9890	0
605	20241021	102900	25226490	9890	9890	9890	9890	0
606	20241021	102800	25226490	9890	9890	9890	9890	0
607	20241021	102700	25226490	9890	9890	9890	9890	0
608	20241021	102600	25226490	9890	9890	9890	9890	2
609	20241021	102500	25206710	9900	9900	9900	9900	0
610	20241021	102400	25206710	9900	9900	9900	9900	0
611	20241021	102300	25206710	9900	9900	9900	9900	0
612	20241021	102200	25206710	9900	9900	9900	9900	0
613	20241021	102100	25206710	9900	9900	9900	9900	0
614	20241021	102000	25206710	9900	9900	9900	9900	0
615	20241021	101900	25206710	9900	9900	9900	9900	0
616	20241021	101800	25206710	9900	9900	9900	9900	2
617	20241021	101700	25186910	9910	9910	9910	9910	0
618	20241021	101600	25186910	9910	9910	9910	9910	0
619	20241021	101500	25186910	9910	9910	9910	9910	0
620	20241021	101400	25186910	9910	9910	9910	9910	0
621	20241021	101300	25186910	9910	9910	9910	9910	0
622	20241021	101200	25186910	9910	9910	9910	9910	0
623	20241021	101100	25186910	9910	9910	9910	9910	0
624	20241021	101000	25186910	9910	9910	9910	9910	26
625	20241021	100900	24929250	9910	9910	9910	9910	1
626	20241021	100800	24919340	9910	9910	9910	9900	51
627	20241021	100700	24413950	9910	9890	9910	9890	250
628	20241021	100600	21937930	9910	9910	9910	9910	0
629	20241021	100500	21937930	9910	9910	9910	9910	0
630	20241021	100400	21937930	9910	9910	9910	9910	0
631	20241021	100300	21937930	9910	9910	9910	9910	0
632	20241021	100200	21937930	9910	9910	9910	9910	0
633	20241021	100100	21937930	9910	9910	9910	9910	0
634	20241021	100000	21937930	9910	9910	9910	9910	0
635	20241021	095900	21937930	9910	9910	9910	9910	0
636	20241021	095800	21937930	9910	9910	9910	9910	0
637	20241021	095700	21937930	9910	9910	9910	9910	0
638	20241021	095600	21937930	9910	9910	9910	9910	0
639	20241021	095500	21937930	9910	9910	9910	9910	0
640	20241021	095400	21937930	9910	9910	9910	9910	0
641	20241021	095300	21937930	9910	9910	9910	9910	0
642	20241021	095200	21937930	9910	9910	9910	9910	0
643	20241021	095100	21937930	9910	9910	9910	9910	0
644	20241021	095000	21937930	9910	9910	9910	9910	0
645	20241021	094900	21937930	9910	9910	9910	9910	0
646	20241021	094800	21937930	9910	9910	9910	9910	0
647	20241021	094700	21937930	9910	9910	9910	9910	54
648	20241021	094600	21402790	9910	9910	9910	9910	1
649	20241021	094500	21392880	9910	9860	9910	9860	70
650	20241021	094400	20701870	9870	9870	9870	9870	0
651	20241021	094300	20701870	9870	9870	9870	9870	0
652	20241021	094200	20701870	9870	9860	9870	9860	10
653	20241021	094100	20603220	9910	9910	9910	9910	0
654	20241021	094000	20603220	9910	9910	9910	9910	0
655	20241021	093900	20603220	9910	9910	9910	9910	0
656	20241021	093800	20603220	9910	9910	9910	9910	0
657	20241021	093700	20603220	9910	9910	9910	9910	0
658	20241021	093600	20603220	9910	9910	9910	9910	0
659	20241021	093500	20603220	9910	9910	9910	9910	0
660	20241021	093400	20603220	9910	9750	9910	9750	1050
661	20241021	093300	10229940	9790	9790	9790	9790	0
662	20241021	093200	10229940	9790	9790	9790	9790	7
663	20241021	093100	10161410	9790	9790	9790	9790	0
664	20241021	093000	10161410	9790	9790	9790	9790	0
665	20241021	092900	10161410	9790	9790	9790	9790	0
666	20241021	092800	10161410	9790	9780	9790	9780	20
667	20241021	092700	9965770	9800	9800	9800	9800	0
668	20241021	092600	9965770	9800	9800	9800	9800	0
669	20241021	092500	9965770	9800	9800	9800	9800	0
670	20241021	092400	9965770	9800	9800	9800	9800	0
671	20241021	092300	9965770	9800	9800	9800	9800	0
672	20241021	092200	9965770	9800	9800	9800	9800	0
673	20241021	092100	9965770	9800	9800	9800	9800	0
674	20241021	092000	9965770	9800	9800	9800	9800	0
675	20241021	091900	9965770	9800	9800	9800	9800	0
676	20241021	091800	9965770	9800	9800	9800	9800	0
677	20241021	091700	9965770	9800	9800	9800	9800	1
678	20241021	091600	9955970	9730	9740	9740	9730	172
679	20241021	091500	8282260	9730	9730	9730	9730	0
680	20241021	091400	8282260	9730	9730	9730	9730	0
681	20241021	091300	8282260	9730	9730	9730	9730	15
682	20241021	091200	8136310	9720	9720	9720	9720	4
683	20241021	091100	8097430	9730	9730	9730	9730	30
684	20241021	091000	7805530	9730	9730	9730	9730	0
685	20241021	090900	7805530	9730	9760	9760	9730	272
686	20241021	090800	5155940	9830	9830	9830	9830	0
687	20241021	090700	5155940	9830	9830	9830	9830	1
688	20241021	090600	5146110	9770	9770	9770	9770	51
689	20241021	090500	4647840	9910	9810	9910	9800	450
690	20241021	090400	235960	9800	9810	9810	9800	18
691	20241021	090300	59400	9900	9900	9900	9900	5
692	20241021	090200	9900	9900	9900	9900	9900	1
693	20241021	090100	0	9910	9910	9910	9910	0
694	20241021	090000	0	9910	9910	9910	9910	0