KissMeData/285490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210500	86834110	12020	12020	12020	12020	773
3	20241021	210400	86834110	12020	12020	12020	12020	0
4	20241021	210300	86834110	12020	12020	12020	12020	0
5	20241021	210200	86834110	12020	12020	12020	12020	0
6	20241021	210100	86834110	12020	12020	12020	12020	0
7	20241021	210000	86834110	12020	12020	12020	12020	0
8	20241021	205900	86834110	12020	12020	12020	12020	0
9	20241021	205800	86834110	12020	12020	12020	12020	0
10	20241021	205700	86834110	12020	12020	12020	12020	0
11	20241021	205600	86834110	12020	12020	12020	12020	0
12	20241021	205500	86834110	12020	12020	12020	12020	0
13	20241021	205400	86834110	12020	12020	12020	12020	0
14	20241021	205300	86834110	12020	12020	12020	12020	0
15	20241021	205200	86834110	12020	12020	12020	12020	0
16	20241021	205100	86834110	12020	12020	12020	12020	0
17	20241021	205000	86834110	12020	12020	12020	12020	0
18	20241021	204900	86834110	12020	12020	12020	12020	0
19	20241021	204800	86834110	12020	12020	12020	12020	0
20	20241021	204700	86834110	12020	12020	12020	12020	0
21	20241021	204600	86834110	12020	12020	12020	12020	0
22	20241021	204500	86834110	12020	12020	12020	12020	0
23	20241021	204400	86834110	12020	12020	12020	12020	0
24	20241021	204300	86834110	12020	12020	12020	12020	0
25	20241021	204200	86834110	12020	12020	12020	12020	0
26	20241021	204100	86834110	12020	12020	12020	12020	0
27	20241021	204000	86834110	12020	12020	12020	12020	0
28	20241021	203900	86834110	12020	12020	12020	12020	0
29	20241021	203800	86834110	12020	12020	12020	12020	0
30	20241021	203700	86834110	12020	12020	12020	12020	0
31	20241021	203600	86834110	12020	12020	12020	12020	0
32	20241021	203500	86834110	12020	12020	12020	12020	773
33	20241021	203400	86834110	12020	12020	12020	12020	0
34	20241021	203300	86834110	12020	12020	12020	12020	0
35	20241021	203200	86834110	12020	12020	12020	12020	0
36	20241021	203100	86834110	12020	12020	12020	12020	0
37	20241021	203000	86834110	12020	12020	12020	12020	0
38	20241021	202900	86834110	12020	12020	12020	12020	0
39	20241021	202800	86834110	12020	12020	12020	12020	0
40	20241021	202700	86834110	12020	12020	12020	12020	0
41	20241021	202600	86834110	12020	12020	12020	12020	0
42	20241021	202500	86834110	12020	12020	12020	12020	0
43	20241021	202400	86834110	12020	12020	12020	12020	0
44	20241021	202300	86834110	12020	12020	12020	12020	0
45	20241021	202200	86834110	12020	12020	12020	12020	0
46	20241021	202100	86834110	12020	12020	12020	12020	0
47	20241021	202000	86834110	12020	12020	12020	12020	0
48	20241021	201900	86834110	12020	12020	12020	12020	0
49	20241021	201800	86834110	12020	12020	12020	12020	0
50	20241021	201700	86834110	12020	12020	12020	12020	0
51	20241021	201600	86834110	12020	12020	12020	12020	0
52	20241021	201500	86834110	12020	12020	12020	12020	0
53	20241021	201400	86834110	12020	12020	12020	12020	0
54	20241021	201300	86834110	12020	12020	12020	12020	0
55	20241021	201200	86834110	12020	12020	12020	12020	0
56	20241021	201100	86834110	12020	12020	12020	12020	0
57	20241021	201000	86834110	12020	12020	12020	12020	0
58	20241021	200900	86834110	12020	12020	12020	12020	0
59	20241021	200800	86834110	12020	12020	12020	12020	0
60	20241021	200700	86834110	12020	12020	12020	12020	0
61	20241021	200600	86834110	12020	12020	12020	12020	0
62	20241021	200500	86834110	12020	12020	12020	12020	773
63	20241021	200400	86834110	12020	12020	12020	12020	0
64	20241021	200300	86834110	12020	12020	12020	12020	0
65	20241021	200200	86834110	12020	12020	12020	12020	0
66	20241021	200100	86834110	12020	12020	12020	12020	0
67	20241021	200000	86834110	12020	12020	12020	12020	0
68	20241021	195900	86834110	12020	12020	12020	12020	0
69	20241021	195800	86834110	12020	12020	12020	12020	0
70	20241021	195700	86834110	12020	12020	12020	12020	0
71	20241021	195600	86834110	12020	12020	12020	12020	0
72	20241021	195500	86834110	12020	12020	12020	12020	0
73	20241021	195400	86834110	12020	12020	12020	12020	0
74	20241021	195300	86834110	12020	12020	12020	12020	0
75	20241021	195200	86834110	12020	12020	12020	12020	0
76	20241021	195100	86834110	12020	12020	12020	12020	0
77	20241021	195000	86834110	12020	12020	12020	12020	0
78	20241021	194900	86834110	12020	12020	12020	12020	0
79	20241021	194800	86834110	12020	12020	12020	12020	0
80	20241021	194700	86834110	12020	12020	12020	12020	0
81	20241021	194600	86834110	12020	12020	12020	12020	0
82	20241021	194500	86834110	12020	12020	12020	12020	0
83	20241021	194400	86834110	12020	12020	12020	12020	0
84	20241021	194300	86834110	12020	12020	12020	12020	0
85	20241021	194200	86834110	12020	12020	12020	12020	0
86	20241021	194100	86834110	12020	12020	12020	12020	0
87	20241021	194000	86834110	12020	12020	12020	12020	0
88	20241021	193900	86834110	12020	12020	12020	12020	0
89	20241021	193800	86834110	12020	12020	12020	12020	0
90	20241021	193700	86834110	12020	12020	12020	12020	0
91	20241021	193600	86834110	12020	12020	12020	12020	0
92	20241021	193500	86834110	12020	12020	12020	12020	773
93	20241021	193400	86834110	12020	12020	12020	12020	0
94	20241021	193300	86834110	12020	12020	12020	12020	0
95	20241021	193200	86834110	12020	12020	12020	12020	0
96	20241021	193100	86834110	12020	12020	12020	12020	0
97	20241021	193000	86834110	12020	12020	12020	12020	0
98	20241021	192900	86834110	12020	12020	12020	12020	0
99	20241021	192800	86834110	12020	12020	12020	12020	0
100	20241021	192700	86834110	12020	12020	12020	12020	0
101	20241021	192600	86834110	12020	12020	12020	12020	0
102	20241021	192500	86834110	12020	12020	12020	12020	0
103	20241021	192400	86834110	12020	12020	12020	12020	0
104	20241021	192300	86834110	12020	12020	12020	12020	0
105	20241021	192200	86834110	12020	12020	12020	12020	0
106	20241021	192100	86834110	12020	12020	12020	12020	0
107	20241021	192000	86834110	12020	12020	12020	12020	0
108	20241021	191900	86834110	12020	12020	12020	12020	0
109	20241021	191800	86834110	12020	12020	12020	12020	0
110	20241021	191700	86834110	12020	12020	12020	12020	0
111	20241021	191600	86834110	12020	12020	12020	12020	0
112	20241021	191500	86834110	12020	12020	12020	12020	0
113	20241021	191400	86834110	12020	12020	12020	12020	0
114	20241021	191300	86834110	12020	12020	12020	12020	0
115	20241021	191200	86834110	12020	12020	12020	12020	0
116	20241021	191100	86834110	12020	12020	12020	12020	0
117	20241021	191000	86834110	12020	12020	12020	12020	0
118	20241021	190900	86834110	12020	12020	12020	12020	0
119	20241021	190800	86834110	12020	12020	12020	12020	0
120	20241021	190700	86834110	12020	12020	12020	12020	0
121	20241021	190600	86834110	12020	12020	12020	12020	0
122	20241021	190500	86834110	12020	12020	12020	12020	773
123	20241021	190400	86834110	12020	12020	12020	12020	0
124	20241021	190300	86834110	12020	12020	12020	12020	0
125	20241021	190200	86834110	12020	12020	12020	12020	0
126	20241021	190100	86834110	12020	12020	12020	12020	0
127	20241021	190000	86834110	12020	12020	12020	12020	0
128	20241021	185900	86834110	12020	12020	12020	12020	0
129	20241021	185800	86834110	12020	12020	12020	12020	0
130	20241021	185700	86834110	12020	12020	12020	12020	0
131	20241021	185600	86834110	12020	12020	12020	12020	0
132	20241021	185500	86834110	12020	12020	12020	12020	0
133	20241021	185400	86834110	12020	12020	12020	12020	0
134	20241021	185300	86834110	12020	12020	12020	12020	0
135	20241021	185200	86834110	12020	12020	12020	12020	0
136	20241021	185100	86834110	12020	12020	12020	12020	0
137	20241021	185000	86834110	12020	12020	12020	12020	0
138	20241021	184900	86834110	12020	12020	12020	12020	0
139	20241021	184800	86834110	12020	12020	12020	12020	0
140	20241021	184700	86834110	12020	12020	12020	12020	0
141	20241021	184600	86834110	12020	12020	12020	12020	0
142	20241021	184500	86834110	12020	12020	12020	12020	0
143	20241021	184400	86834110	12020	12020	12020	12020	0
144	20241021	184300	86834110	12020	12020	12020	12020	0
145	20241021	184200	86834110	12020	12020	12020	12020	0
146	20241021	184100	86834110	12020	12020	12020	12020	0
147	20241021	184000	86834110	12020	12020	12020	12020	0
148	20241021	183900	86834110	12020	12020	12020	12020	0
149	20241021	183800	86834110	12020	12020	12020	12020	0
150	20241021	183700	86834110	12020	12020	12020	12020	0
151	20241021	183600	86834110	12020	12020	12020	12020	0
152	20241021	183500	86834110	12020	12020	12020	12020	773
153	20241021	183400	86834110	12020	12020	12020	12020	0
154	20241021	183300	86834110	12020	12020	12020	12020	0
155	20241021	183200	86834110	12020	12020	12020	12020	0
156	20241021	183100	86834110	12020	12020	12020	12020	0
157	20241021	183000	86834110	12020	12020	12020	12020	0
158	20241021	182900	86834110	12020	12020	12020	12020	0
159	20241021	182800	86834110	12020	12020	12020	12020	0
160	20241021	182700	86834110	12020	12020	12020	12020	0
161	20241021	182600	86834110	12020	12020	12020	12020	0
162	20241021	182500	86834110	12020	12020	12020	12020	0
163	20241021	182400	86834110	12020	12020	12020	12020	0
164	20241021	182300	86834110	12020	12020	12020	12020	0
165	20241021	182200	86834110	12020	12020	12020	12020	0
166	20241021	182100	86834110	12020	12020	12020	12020	0
167	20241021	182000	86834110	12020	12020	12020	12020	0
168	20241021	181900	86834110	12020	12020	12020	12020	0
169	20241021	181800	86834110	12020	12020	12020	12020	0
170	20241021	181700	86834110	12020	12020	12020	12020	0
171	20241021	181600	86834110	12020	12020	12020	12020	0
172	20241021	181500	86834110	12020	12020	12020	12020	0
173	20241021	181400	86834110	12020	12020	12020	12020	0
174	20241021	181300	86834110	12020	12020	12020	12020	0
175	20241021	181200	86834110	12020	12020	12020	12020	0
176	20241021	181100	86834110	12020	12020	12020	12020	0
177	20241021	181000	86834110	12020	12020	12020	12020	0
178	20241021	180900	86834110	12020	12020	12020	12020	0
179	20241021	180800	86834110	12020	12020	12020	12020	0
180	20241021	180700	86834110	12020	12020	12020	12020	0
181	20241021	180600	86834110	12020	12020	12020	12020	0
182	20241021	180500	86834110	12020	12020	12020	12020	773
183	20241021	180400	86834110	12020	12020	12020	12020	0
184	20241021	180300	86834110	12020	12020	12020	12020	0
185	20241021	180200	86834110	12020	12020	12020	12020	0
186	20241021	180100	86834110	12020	12020	12020	12020	0
187	20241021	180000	86834110	12020	12020	12020	12020	0
188	20241021	175900	86834110	12020	12020	12020	12020	0
189	20241021	175800	86834110	12020	12020	12020	12020	0
190	20241021	175700	86834110	12020	12020	12020	12020	0
191	20241021	175600	86834110	12020	12020	12020	12020	0
192	20241021	175500	86834110	12020	12020	12020	12020	0
193	20241021	175400	86834110	12020	12020	12020	12020	0
194	20241021	175300	86834110	12020	12020	12020	12020	0
195	20241021	175200	86834110	12020	12020	12020	12020	0
196	20241021	175100	86834110	12020	12020	12020	12020	0
197	20241021	175000	86834110	12020	12020	12020	12020	0
198	20241021	174900	86834110	12020	12020	12020	12020	0
199	20241021	174800	86834110	12020	12020	12020	12020	0
200	20241021	174700	86834110	12020	12020	12020	12020	0
201	20241021	174600	86834110	12020	12020	12020	12020	0
202	20241021	174500	86834110	12020	12020	12020	12020	0
203	20241021	174400	86834110	12020	12020	12020	12020	0
204	20241021	174300	86834110	12020	12020	12020	12020	0
205	20241021	174200	86834110	12020	12020	12020	12020	0
206	20241021	174100	86834110	12020	12020	12020	12020	0
207	20241021	174000	86834110	12020	12020	12020	12020	0
208	20241021	173900	86834110	12020	12020	12020	12020	0
209	20241021	173800	86834110	12020	12020	12020	12020	0
210	20241021	173700	86834110	12020	12020	12020	12020	0
211	20241021	173600	86834110	12020	12020	12020	12020	0
212	20241021	173500	86834110	12020	12020	12020	12020	773
213	20241021	173400	86834110	12020	12020	12020	12020	0
214	20241021	173300	86834110	12020	12020	12020	12020	0
215	20241021	173200	86834110	12020	12020	12020	12020	0
216	20241021	173100	86834110	12020	12020	12020	12020	0
217	20241021	173000	86834110	12020	12020	12020	12020	0
218	20241021	172900	86834110	12020	12020	12020	12020	0
219	20241021	172800	86834110	12020	12020	12020	12020	0
220	20241021	172700	86834110	12020	12020	12020	12020	0
221	20241021	172600	86834110	12020	12020	12020	12020	0
222	20241021	172500	86834110	12020	12020	12020	12020	0
223	20241021	172400	86834110	12020	12020	12020	12020	0
224	20241021	172300	86834110	12020	12020	12020	12020	0
225	20241021	172200	86834110	12020	12020	12020	12020	0
226	20241021	172100	86834110	12020	12020	12020	12020	0
227	20241021	172000	86834110	12020	12020	12020	12020	0
228	20241021	171900	86834110	12020	12020	12020	12020	0
229	20241021	171800	86834110	12020	12020	12020	12020	0
230	20241021	171700	86834110	12020	12020	12020	12020	0
231	20241021	171600	86834110	12020	12020	12020	12020	0
232	20241021	171500	86834110	12020	12020	12020	12020	0
233	20241021	171400	86834110	12020	12020	12020	12020	0
234	20241021	171300	86834110	12020	12020	12020	12020	0
235	20241021	171200	86834110	12020	12020	12020	12020	0
236	20241021	171100	86834110	12020	12020	12020	12020	0
237	20241021	171000	86834110	12020	12020	12020	12020	0
238	20241021	170900	86834110	12020	12020	12020	12020	0
239	20241021	170800	86834110	12020	12020	12020	12020	0
240	20241021	170700	86834110	12020	12020	12020	12020	0
241	20241021	170600	86834110	12020	12020	12020	12020	0
242	20241021	170500	86834110	12020	12020	12020	12020	773
243	20241021	170400	86834110	12020	12020	12020	12020	0
244	20241021	170300	86834110	12020	12020	12020	12020	0
245	20241021	170200	86834110	12020	12020	12020	12020	0
246	20241021	170100	86834110	12020	12020	12020	12020	0
247	20241021	170000	86834110	12020	12020	12020	12020	0
248	20241021	165900	86834110	12020	12020	12020	12020	0
249	20241021	165800	86834110	12020	12020	12020	12020	0
250	20241021	165700	86834110	12020	12020	12020	12020	0
251	20241021	165600	86834110	12020	12020	12020	12020	0
252	20241021	165500	86834110	12020	12020	12020	12020	0
253	20241021	165400	86834110	12020	12020	12020	12020	0
254	20241021	165300	86834110	12020	12020	12020	12020	0
255	20241021	165200	86834110	12020	12020	12020	12020	0
256	20241021	165100	86834110	12020	12020	12020	12020	0
257	20241021	165000	86834110	12020	12020	12020	12020	0
258	20241021	164900	86834110	12020	12020	12020	12020	0
259	20241021	164800	86834110	12020	12020	12020	12020	0
260	20241021	164700	86834110	12020	12020	12020	12020	0
261	20241021	164600	86834110	12020	12020	12020	12020	0
262	20241021	164500	86834110	12020	12020	12020	12020	0
263	20241021	164400	86834110	12020	12020	12020	12020	0
264	20241021	164300	86834110	12020	12020	12020	12020	0
265	20241021	164200	86834110	12020	12020	12020	12020	0
266	20241021	164100	86834110	12020	12020	12020	12020	0
267	20241021	164000	86834110	12020	12020	12020	12020	0
268	20241021	163900	86834110	12020	12020	12020	12020	0
269	20241021	163800	86834110	12020	12020	12020	12020	0
270	20241021	163700	86834110	12020	12020	12020	12020	0
271	20241021	163600	86834110	12020	12020	12020	12020	0
272	20241021	163500	86834110	12020	12020	12020	12020	773
273	20241021	163400	86834110	12020	12020	12020	12020	0
274	20241021	163300	86834110	12020	12020	12020	12020	0
275	20241021	163200	86834110	12020	12020	12020	12020	0
276	20241021	163100	86834110	12020	12020	12020	12020	0
277	20241021	163000	86834110	12020	12020	12020	12020	0
278	20241021	162900	86834110	12020	12020	12020	12020	0
279	20241021	162800	86834110	12020	12020	12020	12020	0
280	20241021	162700	86834110	12020	12020	12020	12020	0
281	20241021	162600	86834110	12020	12020	12020	12020	0
282	20241021	162500	86834110	12020	12020	12020	12020	0
283	20241021	162400	86834110	12020	12020	12020	12020	0
284	20241021	162300	86834110	12020	12020	12020	12020	0
285	20241021	162200	86834110	12020	12020	12020	12020	0
286	20241021	162100	86834110	12020	12020	12020	12020	0
287	20241021	162000	86834110	12020	12020	12020	12020	0
288	20241021	161900	86834110	12020	12020	12020	12020	0
289	20241021	161800	86834110	12020	12020	12020	12020	0
290	20241021	161700	86834110	12020	12020	12020	12020	0
291	20241021	161600	86834110	12020	12020	12020	12020	0
292	20241021	161500	86834110	12020	12020	12020	12020	0
293	20241021	161400	86834110	12020	12020	12020	12020	0
294	20241021	161300	86834110	12020	12020	12020	12020	0
295	20241021	161200	86834110	12020	12020	12020	12020	0
296	20241021	161100	86834110	12020	12020	12020	12020	0
297	20241021	161000	86834110	12020	12020	12020	12020	0
298	20241021	160900	86834110	12020	12020	12020	12020	0
299	20241021	160800	86834110	12020	12020	12020	12020	0
300	20241021	160700	86834110	12020	12020	12020	12020	0
301	20241021	160600	86834110	12020	12020	12020	12020	0
302	20241021	160500	86834110	12020	12020	12020	12020	773
303	20241021	160400	86834110	12020	12020	12020	12020	0
304	20241021	160300	86834110	12020	12020	12020	12020	0
305	20241021	160200	86834110	12020	12020	12020	12020	0
306	20241021	160100	86834110	12020	12020	12020	12020	0
307	20241021	160000	86834110	12020	12020	12020	12020	0
308	20241021	155900	86834110	12020	12020	12020	12020	0
309	20241021	155800	86834110	12020	12020	12020	12020	0
310	20241021	155700	86834110	12020	12020	12020	12020	0
311	20241021	155600	86834110	12020	12020	12020	12020	0
312	20241021	155500	86834110	12020	12020	12020	12020	0
313	20241021	155400	86834110	12020	12020	12020	12020	0
314	20241021	155300	86834110	12020	12020	12020	12020	0
315	20241021	155200	86834110	12020	12020	12020	12020	0
316	20241021	155100	86834110	12020	12020	12020	12020	0
317	20241021	155000	86834110	12020	12020	12020	12020	0
318	20241021	154900	86834110	12020	12020	12020	12020	0
319	20241021	154800	86834110	12020	12020	12020	12020	0
320	20241021	154700	86834110	12020	12020	12020	12020	0
321	20241021	154600	86834110	12020	12020	12020	12020	0
322	20241021	154500	86834110	12020	12020	12020	12020	0
323	20241021	154400	86834110	12020	12020	12020	12020	0
324	20241021	154300	86834110	12020	12020	12020	12020	0
325	20241021	154200	86834110	12020	12020	12020	12020	0
326	20241021	154100	86834110	12020	12020	12020	12020	0
327	20241021	154000	86834110	12020	12020	12020	12020	0
328	20241021	153900	86834110	12020	12020	12020	12020	0
329	20241021	153800	86834110	12020	12020	12020	12020	0
330	20241021	153700	86834110	12020	12020	12020	12020	0
331	20241021	153600	86834110	12020	12020	12020	12020	0
332	20241021	153500	86834110	12020	12020	12020	12020	773
333	20241021	153400	86834110	12020	12020	12020	12020	0
334	20241021	153300	86834110	12020	12020	12020	12020	0
335	20241021	153200	86834110	12020	12020	12020	12020	0
336	20241021	153100	86834110	12020	12020	12020	12020	0
337	20241021	153000	86834110	12020	12020	12020	12020	773
338	20241021	152900	77542650	12030	12030	12030	12030	0
339	20241021	152800	77542650	12030	12030	12030	12030	0
340	20241021	152700	77542650	12030	12030	12030	12030	0
341	20241021	152600	77542650	12030	12030	12030	12030	0
342	20241021	152500	77542650	12030	12030	12030	12030	0
343	20241021	152400	77542650	12030	12030	12030	12030	0
344	20241021	152300	77542650	12030	12030	12030	12030	0
345	20241021	152200	77542650	12030	12030	12030	12030	0
346	20241021	152100	77542650	12030	12030	12030	12030	0
347	20241021	152000	77542650	12030	12030	12030	12030	0
348	20241021	151900	77542650	12030	12030	12030	12030	1
349	20241021	151800	77530620	11900	11900	11900	11900	9
350	20241021	151700	77423520	11970	11970	11980	11970	77
351	20241021	151600	76501430	11980	11980	11980	11980	0
352	20241021	151500	76501430	11980	11980	11980	11980	1
353	20241021	151400	76489450	11980	11980	11980	11980	0
354	20241021	151300	76489450	11980	11980	11980	11980	0
355	20241021	151200	76489450	11980	11960	11980	11900	52
356	20241021	151100	75869800	11960	11980	11980	11960	41
357	20241021	151000	75378820	11980	11980	11980	11980	0
358	20241021	150900	75378820	11980	11980	11980	11980	0
359	20241021	150800	75378820	11980	11980	11980	11980	0
360	20241021	150700	75378820	11980	11980	11980	11980	0
361	20241021	150600	75378820	11980	11980	11980	11980	0
362	20241021	150500	75378820	11980	11980	11980	11980	0
363	20241021	150400	75378820	11980	11980	11980	11980	0
364	20241021	150300	75378820	11980	11980	11980	11980	8
365	20241021	150200	75282980	11980	11980	11980	11980	0
366	20241021	150100	75282980	11980	11980	11980	11980	5
367	20241021	150000	75223080	11980	11980	11980	11980	1
368	20241021	145900	75211100	11990	11990	11990	11990	0
369	20241021	145800	75211100	11990	11990	11990	11990	23
370	20241021	145700	74935330	11990	11990	11990	11990	0
371	20241021	145600	74935330	11990	11990	11990	11990	10
372	20241021	145500	74815430	11990	11990	11990	11990	18
373	20241021	145400	74599610	11980	11990	11990	11980	6
374	20241021	145300	74527720	12060	12060	12060	12060	0
375	20241021	145200	74527720	12060	11980	12060	11980	155
376	20241021	145100	72666590	11930	11930	11930	11930	67
377	20241021	145000	71867280	11930	11930	11930	11930	0
378	20241021	144900	71867280	11930	11930	11930	11930	33
379	20241021	144800	71473590	11920	11910	11920	11910	101
380	20241021	144700	70269680	11900	11880	11910	11880	332
381	20241021	144600	66320890	11890	11890	11890	11890	69
382	20241021	144500	65500480	11880	11880	11880	11880	100
383	20241021	144400	64312480	11870	11870	11870	11870	100
384	20241021	144300	63125480	11870	11870	11870	11870	100
385	20241021	144200	61938480	11860	11860	11860	11860	0
386	20241021	144100	61938480	11860	11860	11860	11860	0
387	20241021	144000	61938480	11860	11860	11860	11860	0
388	20241021	143900	61938480	11860	11870	11870	11860	56
389	20241021	143800	61273780	11860	11860	11860	11860	0
390	20241021	143700	61273780	11860	11860	11860	11860	0
391	20241021	143600	61273780	11860	11860	11860	11860	0
392	20241021	143500	61273780	11860	11860	11860	11860	0
393	20241021	143400	61273780	11860	11860	11860	11860	0
394	20241021	143300	61273780	11860	11860	11860	11860	0
395	20241021	143200	61273780	11860	11930	11930	11860	130
396	20241021	143100	59728630	11970	11970	11970	11970	0
397	20241021	143000	59728630	11970	11970	11970	11970	0
398	20241021	142900	59728630	11970	11970	11970	11970	0
399	20241021	142800	59728630	11970	11970	11970	11970	0
400	20241021	142700	59728630	11970	11970	11970	11970	1
401	20241021	142600	59716660	11960	11960	11960	11960	0
402	20241021	142500	59716660	11960	11960	11960	11960	0
403	20241021	142400	59716660	11960	11960	11960	11960	17
404	20241021	142300	59513340	11960	11960	11960	11960	0
405	20241021	142200	59513340	11960	11960	11960	11960	0
406	20241021	142100	59513340	11960	11960	11960	11960	0
407	20241021	142000	59513340	11960	11960	11960	11960	0
408	20241021	141900	59513340	11960	11960	11960	11960	0
409	20241021	141800	59513340	11960	11960	11960	11960	0
410	20241021	141700	59513340	11960	11960	11960	11960	0
411	20241021	141600	59513340	11960	11960	11960	11960	0
412	20241021	141500	59513340	11960	11960	11960	11960	0
413	20241021	141400	59513340	11960	11960	11960	11960	0
414	20241021	141300	59513340	11960	11960	11960	11960	10
415	20241021	141200	59393740	11960	11970	11970	11960	4
416	20241021	141100	59345870	11980	11980	11980	11980	0
417	20241021	141000	59345870	11980	11980	11980	11980	1
418	20241021	140900	59333890	11980	11980	11980	11980	0
419	20241021	140800	59333890	11980	11980	11980	11980	6
420	20241021	140700	59262010	11980	11980	11980	11980	0
421	20241021	140600	59262010	11980	11980	11980	11980	0
422	20241021	140500	59262010	11980	11980	11980	11980	0
423	20241021	140400	59262010	11980	11980	11980	11980	0
424	20241021	140300	59262010	11980	11980	11980	11980	0
425	20241021	140200	59262010	11980	11980	11980	11980	1
426	20241021	140100	59250030	11980	11980	11980	11980	0
427	20241021	140000	59250030	11980	11980	11980	11980	0
428	20241021	135900	59250030	11980	11980	11980	11980	10
429	20241021	135800	59130230	11990	11990	11990	11990	0
430	20241021	135700	59130230	11990	11990	11990	11990	0
431	20241021	135600	59130230	11990	11990	11990	11990	0
432	20241021	135500	59130230	11990	11990	11990	11990	0
433	20241021	135400	59130230	11990	11990	11990	11990	0
434	20241021	135300	59130230	11990	11990	11990	11990	0
435	20241021	135200	59130230	11990	11990	11990	11990	0
436	20241021	135100	59130230	11990	11990	11990	11990	0
437	20241021	135000	59130230	11990	11990	11990	11990	0
438	20241021	134900	59130230	11990	11990	11990	11990	0
439	20241021	134800	59130230	11990	11990	11990	11990	0
440	20241021	134700	59130230	11990	11990	11990	11990	0
441	20241021	134600	59130230	11990	11990	11990	11990	0
442	20241021	134500	59130230	11990	11990	11990	11990	0
443	20241021	134400	59130230	11990	11980	12000	11980	80
444	20241021	134300	58170550	11980	11980	11980	11980	0
445	20241021	134200	58170550	11980	11980	11980	11980	0
446	20241021	134100	58170550	11980	11970	11980	11970	30
447	20241021	134000	57811190	11980	11980	11980	11980	1
448	20241021	133900	57799210	11950	11950	11950	11950	0
449	20241021	133800	57799210	11950	11950	11950	11950	0
450	20241021	133700	57799210	11950	11950	11950	11950	0
451	20241021	133600	57799210	11950	11950	11950	11950	6
452	20241021	133500	57727510	11950	11950	11950	11950	0
453	20241021	133400	57727510	11950	11950	11950	11950	0
454	20241021	133300	57727510	11950	11950	11950	11950	0
455	20241021	133200	57727510	11950	11950	11950	11950	0
456	20241021	133100	57727510	11950	11950	11950	11950	1
457	20241021	133000	57715560	11950	11950	11950	11950	0
458	20241021	132900	57715560	11950	11950	11950	11950	1
459	20241021	132800	57703610	11960	11960	11960	11960	1
460	20241021	132700	57691650	11950	11950	11950	11950	0
461	20241021	132600	57691650	11950	11950	11950	11950	1
462	20241021	132500	57679700	11900	11900	11900	11900	0
463	20241021	132400	57679700	11900	11900	11900	11900	0
464	20241021	132300	57679700	11900	11950	11950	11870	657
465	20241021	132200	49863410	11950	11950	11950	11950	1
466	20241021	132100	49851460	12030	12030	12030	12030	0
467	20241021	132000	49851460	12030	12030	12030	12030	0
468	20241021	131900	49851460	12030	12030	12030	12030	0
469	20241021	131800	49851460	12030	12030	12030	12030	0
470	20241021	131700	49851460	12030	12030	12030	12030	0
471	20241021	131600	49851460	12030	12030	12030	12030	0
472	20241021	131500	49851460	12030	12030	12030	12030	0
473	20241021	131400	49851460	12030	12030	12030	12030	0
474	20241021	131300	49851460	12030	12030	12030	12030	1
475	20241021	131200	49839430	11950	11950	11950	11950	0
476	20241021	131100	49839430	11950	11950	11950	11950	3
477	20241021	131000	49803580	11940	11940	11940	11940	150
478	20241021	130900	48012580	12000	12000	12000	12000	0
479	20241021	130800	48012580	12000	12000	12000	12000	0
480	20241021	130700	48012580	12000	12000	12000	12000	0
481	20241021	130600	48012580	12000	12000	12000	12000	0
482	20241021	130500	48012580	12000	12000	12000	12000	3
483	20241021	130400	47976580	12000	12000	12000	12000	0
484	20241021	130300	47976580	12000	12000	12000	12000	0
485	20241021	130200	47976580	12000	12000	12000	12000	97
486	20241021	130100	46812580	11940	11940	11940	11940	0
487	20241021	130000	46812580	11940	11940	11940	11940	0
488	20241021	125900	46812580	11940	11940	11940	11940	25
489	20241021	125800	46514080	11940	11940	11940	11940	0
490	20241021	125700	46514080	11940	11940	11940	11940	215
491	20241021	125600	43946980	11940	11940	11940	11940	0
492	20241021	125500	43946980	11940	11950	11950	11930	51
493	20241021	125400	43337910	11960	12010	12010	11960	98
494	20241021	125300	42163220	12110	12110	12110	12110	0
495	20241021	125200	42163220	12110	12110	12110	12110	0
496	20241021	125100	42163220	12110	12110	12110	12110	0
497	20241021	125000	42163220	12110	12110	12110	12110	0
498	20241021	124900	42163220	12110	12110	12110	12110	0
499	20241021	124800	42163220	12110	12110	12110	12110	0
500	20241021	124700	42163220	12110	12110	12110	12110	0
501	20241021	124600	42163220	12110	12110	12110	12110	0
502	20241021	124500	42163220	12110	12110	12110	12110	0
503	20241021	124400	42163220	12110	12110	12110	12110	0
504	20241021	124300	42163220	12110	12110	12110	12110	20
505	20241021	124200	41921020	12110	12110	12110	12110	0
506	20241021	124100	41921020	12110	12110	12110	12110	2
507	20241021	124000	41896800	12110	12110	12110	12110	0
508	20241021	123900	41896800	12110	12110	12110	12110	0
509	20241021	123800	41896800	12110	12110	12110	12110	0
510	20241021	123700	41896800	12110	12110	12110	12110	0
511	20241021	123600	41896800	12110	12110	12110	12110	0
512	20241021	123500	41896800	12110	12110	12110	12110	0
513	20241021	123400	41896800	12110	12110	12110	12110	0
514	20241021	123300	41896800	12110	12110	12110	12110	0
515	20241021	123200	41896800	12110	12110	12110	12110	0
516	20241021	123100	41896800	12110	12110	12110	12110	0
517	20241021	123000	41896800	12110	12110	12110	12110	0
518	20241021	122900	41896800	12110	12110	12110	12110	0
519	20241021	122800	41896800	12110	12110	12110	12110	0
520	20241021	122700	41896800	12110	12110	12110	12110	0
521	20241021	122600	41896800	12110	12110	12110	12110	10
522	20241021	122500	41775700	12110	12080	12110	11740	1959
523	20241021	122400	18393940	12100	12100	12100	12100	0
524	20241021	122300	18393940	12100	12100	12100	12100	0
525	20241021	122200	18393940	12100	12100	12100	12100	0
526	20241021	122100	18393940	12100	12100	12100	12100	0
527	20241021	122000	18393940	12100	12100	12100	12100	0
528	20241021	121900	18393940	12100	12100	12100	12100	0
529	20241021	121800	18393940	12100	12100	12100	12100	0
530	20241021	121700	18393940	12100	12100	12100	12100	0
531	20241021	121600	18393940	12100	12100	12100	12100	0
532	20241021	121500	18393940	12100	12100	12100	12100	5
533	20241021	121400	18333440	12100	12100	12100	12100	0
534	20241021	121300	18333440	12100	12100	12100	12100	0
535	20241021	121200	18333440	12100	12100	12100	12100	0
536	20241021	121100	18333440	12100	12100	12100	12100	6
537	20241021	121000	18260840	12100	12100	12100	12100	0
538	20241021	120900	18260840	12100	12100	12100	12100	0
539	20241021	120800	18260840	12100	12090	12100	12090	2
540	20241021	120700	18236650	12100	12100	12100	12100	0
541	20241021	120600	18236650	12100	12100	12100	12100	9
542	20241021	120500	18127750	12100	12100	12100	12100	0
543	20241021	120400	18127750	12100	12100	12100	12100	37
544	20241021	120300	17680050	12100	12100	12100	12100	51
545	20241021	120200	17062950	12060	12060	12060	12060	0
546	20241021	120100	17062950	12060	12060	12060	12060	0
547	20241021	120000	17062950	12060	12060	12060	12060	0
548	20241021	115900	17062950	12060	12060	12060	12060	0
549	20241021	115800	17062950	12060	12060	12060	12060	0
550	20241021	115700	17062950	12060	12060	12060	12060	0
551	20241021	115600	17062950	12060	12060	12060	12060	0
552	20241021	115500	17062950	12060	12060	12060	12060	1
553	20241021	115400	17050890	12100	12100	12100	12100	0
554	20241021	115300	17050890	12100	12100	12100	12100	0
555	20241021	115200	17050890	12100	12100	12100	12100	0
556	20241021	115100	17050890	12100	12100	12100	12100	0
557	20241021	115000	17050890	12100	12050	12100	12050	27
558	20241021	114900	16725440	12050	12050	12050	12050	0
559	20241021	114800	16725440	12050	12050	12050	12050	0
560	20241021	114700	16725440	12050	12050	12050	12050	0
561	20241021	114600	16725440	12050	12050	12050	12050	0
562	20241021	114500	16725440	12050	12050	12050	12050	0
563	20241021	114400	16725440	12050	12050	12050	12050	0
564	20241021	114300	16725440	12050	12050	12050	12050	0
565	20241021	114200	16725440	12050	12050	12050	12050	0
566	20241021	114100	16725440	12050	12050	12050	12050	0
567	20241021	114000	16725440	12050	12050	12050	12050	1
568	20241021	113900	16713390	12100	12100	12100	12100	0
569	20241021	113800	16713390	12100	12100	12100	12100	0
570	20241021	113700	16713390	12100	12100	12100	12100	0
571	20241021	113600	16713390	12100	12100	12100	12100	0
572	20241021	113500	16713390	12100	12100	12100	12100	0
573	20241021	113400	16713390	12100	12100	12100	12100	0
574	20241021	113300	16713390	12100	12100	12100	12100	0
575	20241021	113200	16713390	12100	12100	12100	12100	0
576	20241021	113100	16713390	12100	12100	12100	12100	0
577	20241021	113000	16713390	12100	12100	12100	12100	1
578	20241021	112900	16701290	12100	12100	12100	12100	0
579	20241021	112800	16701290	12100	12100	12100	12100	0
580	20241021	112700	16701290	12100	12100	12100	12100	0
581	20241021	112600	16701290	12100	12100	12100	12100	0
582	20241021	112500	16701290	12100	12100	12100	12100	0
583	20241021	112400	16701290	12100	12100	12100	12100	0
584	20241021	112300	16701290	12100	12100	12100	12100	0
585	20241021	112200	16701290	12100	12100	12100	12100	1
586	20241021	112100	16689190	12100	12100	12100	12100	0
587	20241021	112000	16689190	12100	12100	12100	12100	0
588	20241021	111900	16689190	12100	12100	12100	12100	0
589	20241021	111800	16689190	12100	12100	12100	12100	2
590	20241021	111700	16664990	12100	12100	12100	12100	1
591	20241021	111600	16652890	12100	12100	12100	12100	1
592	20241021	111500	16640790	12100	12100	12100	12100	0
593	20241021	111400	16640790	12100	12100	12100	12100	0
594	20241021	111300	16640790	12100	12100	12100	12100	0
595	20241021	111200	16640790	12100	12100	12100	12100	0
596	20241021	111100	16640790	12100	12100	12100	12100	0
597	20241021	111000	16640790	12100	12100	12100	12100	0
598	20241021	110900	16640790	12100	12100	12100	12100	0
599	20241021	110800	16640790	12100	12100	12100	12100	0
600	20241021	110700	16640790	12100	12100	12100	12100	0
601	20241021	110600	16640790	12100	12100	12100	12100	0
602	20241021	110500	16640790	12100	12100	12100	12100	0
603	20241021	110400	16640790	12100	12100	12100	12100	0
604	20241021	110300	16640790	12100	12100	12100	12100	1
605	20241021	110200	16628690	12100	12100	12100	12100	3
606	20241021	110100	16592390	12100	12100	12100	12100	0
607	20241021	110000	16592390	12100	12070	12100	12070	154
608	20241021	105900	14731830	12060	12060	12060	12060	0
609	20241021	105800	14731830	12060	12060	12060	12060	0
610	20241021	105700	14731830	12060	12060	12060	12060	0
611	20241021	105600	14731830	12060	12060	12060	12060	0
612	20241021	105500	14731830	12060	12060	12060	12060	1
613	20241021	105400	14719770	12060	12060	12060	12060	0
614	20241021	105300	14719770	12060	12060	12060	12060	0
615	20241021	105200	14719770	12060	12060	12060	12060	0
616	20241021	105100	14719770	12060	12060	12060	12060	0
617	20241021	105000	14719770	12060	12060	12060	12060	0
618	20241021	104900	14719770	12060	12060	12060	12060	0
619	20241021	104800	14719770	12060	12060	12060	12060	0
620	20241021	104700	14719770	12060	12060	12060	12060	0
621	20241021	104600	14719770	12060	12060	12060	12060	0
622	20241021	104500	14719770	12060	12060	12060	12060	0
623	20241021	104400	14719770	12060	12060	12060	12060	0
624	20241021	104300	14719770	12060	12060	12060	12060	0
625	20241021	104200	14719770	12060	12060	12060	12060	0
626	20241021	104100	14719770	12060	12060	12060	12060	0
627	20241021	104000	14719770	12060	12040	12060	12040	5
628	20241021	103900	14659510	12030	12030	12030	12030	0
629	20241021	103800	14659510	12030	12030	12030	12030	1
630	20241021	103700	14647480	12030	12030	12030	12030	1
631	20241021	103600	14635450	12020	12020	12020	12020	9
632	20241021	103500	14527270	12010	12010	12010	12010	0
633	20241021	103400	14527270	12010	12010	12010	12010	10
634	20241021	103300	14407170	12020	12020	12020	12020	0
635	20241021	103200	14407170	12020	12020	12020	12020	0
636	20241021	103100	14407170	12020	12020	12020	12020	0
637	20241021	103000	14407170	12020	12020	12020	12020	1
638	20241021	102900	14395150	12020	12020	12020	12020	0
639	20241021	102800	14395150	12020	12020	12020	12020	0
640	20241021	102700	14395150	12020	12020	12020	12020	0
641	20241021	102600	14395150	12020	12020	12020	12020	4
642	20241021	102500	14347070	12020	12020	12020	12020	0
643	20241021	102400	14347070	12020	12020	12020	12020	0
644	20241021	102300	14347070	12020	12020	12020	12020	0
645	20241021	102200	14347070	12020	12020	12020	12020	0
646	20241021	102100	14347070	12020	12020	12020	12020	0
647	20241021	102000	14347070	12020	12020	12020	12020	0
648	20241021	101900	14347070	12020	12020	12020	12020	0
649	20241021	101800	14347070	12020	12020	12020	12020	0
650	20241021	101700	14347070	12020	12020	12020	12020	10
651	20241021	101600	14226870	12020	12020	12020	12020	0
652	20241021	101500	14226870	12020	12020	12020	12020	0
653	20241021	101400	14226870	12020	12020	12020	12020	1
654	20241021	101300	14214850	12020	12020	12020	12020	0
655	20241021	101200	14214850	12020	12020	12020	12020	0
656	20241021	101100	14214850	12020	12020	12020	12020	0
657	20241021	101000	14214850	12020	12020	12020	12020	0
658	20241021	100900	14214850	12020	12020	12020	12020	1
659	20241021	100800	14202830	12010	12010	12010	12010	0
660	20241021	100700	14202830	12010	11990	12010	11990	188
661	20241021	100600	11946030	11990	11980	11990	11980	135
662	20241021	100500	10327520	11950	11950	11950	11950	0
663	20241021	100400	10327520	11950	11950	11950	11950	0
664	20241021	100300	10327520	11950	11950	11950	11950	0
665	20241021	100200	10327520	11950	11980	11980	11950	101
666	20241021	100100	9120540	11980	11980	11980	11980	35
667	20241021	100000	8701240	11990	11990	11990	11990	0
668	20241021	095900	8701240	11990	11990	11990	11990	0
669	20241021	095800	8701240	11990	11990	11990	11990	0
670	20241021	095700	8701240	11990	11990	11990	11990	0
671	20241021	095600	8701240	11990	11990	11990	11990	0
672	20241021	095500	8701240	11990	11990	11990	11990	0
673	20241021	095400	8701240	11990	11990	11990	11990	2
674	20241021	095300	8677260	11990	11990	11990	11990	21
675	20241021	095200	8425470	11990	11990	11990	11990	3
676	20241021	095100	8389500	11990	11990	11990	11990	0
677	20241021	095000	8389500	11990	11990	11990	11990	0
678	20241021	094900	8389500	11990	11990	11990	11990	20
679	20241021	094800	8149700	11990	11990	11990	11990	0
680	20241021	094700	8149700	11990	11990	11990	11990	0
681	20241021	094600	8149700	11990	11990	11990	11990	3
682	20241021	094500	8113730	11990	11990	11990	11990	1
683	20241021	094400	8101740	11940	11950	11950	11940	200
684	20241021	094300	5713190	11940	11940	11940	11940	0
685	20241021	094200	5713190	11940	11940	11940	11940	0
686	20241021	094100	5713190	11940	11940	11940	11940	0
687	20241021	094000	5713190	11940	11940	11940	11940	0
688	20241021	093900	5713190	11940	11940	11940	11940	14
689	20241021	093800	5546030	11940	11940	11940	11940	0
690	20241021	093700	5546030	11940	11940	11940	11940	0
691	20241021	093600	5546030	11940	11940	11940	11940	0
692	20241021	093500	5546030	11940	11940	11940	11940	0
693	20241021	093400	5546030	11940	11940	11940	11940	0
694	20241021	093300	5546030	11940	11970	11970	11940	64
695	20241021	093200	4781110	11980	11980	11980	11980	5
696	20241021	093100	4721210	12010	12010	12010	12010	0
697	20241021	093000	4721210	12010	12010	12010	12010	0
698	20241021	092900	4721210	12010	12010	12010	12010	0
699	20241021	092800	4721210	12010	12010	12010	12010	0
700	20241021	092700	4721210	12010	12010	12010	12010	1
701	20241021	092600	4709200	12010	12010	12010	12010	20
702	20241021	092500	4469000	12010	12010	12010	12010	2
703	20241021	092400	4444980	11950	11950	11950	11950	0
704	20241021	092300	4444980	11950	11950	11950	11950	0
705	20241021	092200	4444980	11950	11950	11950	11950	0
706	20241021	092100	4444980	11950	11950	11950	11950	0
707	20241021	092000	4444980	11950	11950	11950	11950	0
708	20241021	091900	4444980	11950	11950	11950	11950	0
709	20241021	091800	4444980	11950	11960	11960	11950	10
710	20241021	091700	4325410	11950	11950	11950	11950	0
711	20241021	091600	4325410	11950	11950	11950	11950	0
712	20241021	091500	4325410	11950	11950	11950	11950	0
713	20241021	091400	4325410	11950	11950	11950	11950	0
714	20241021	091300	4325410	11950	11950	11950	11950	0
715	20241021	091200	4325410	11950	11950	11950	11950	2
716	20241021	091100	4301510	11950	11950	11950	11950	0
717	20241021	091000	4301510	11950	12020	12020	11950	15
718	20241021	090900	4122140	12020	12020	12020	12020	0
719	20241021	090800	4122140	12020	12020	12020	12020	0
720	20241021	090700	4122140	12020	12020	12020	12020	6
721	20241021	090600	4050020	11950	11950	11950	11950	0
722	20241021	090500	4050020	11950	11950	11950	11950	10
723	20241021	090400	3930520	12020	12020	12020	12020	0
724	20241021	090300	3930520	12020	12020	12020	12020	0
725	20241021	090200	3930520	12020	12020	12020	12020	0
726	20241021	090100	3930520	12020	12020	12020	12020	2
727	20241021	090000	3906480	11910	11910	11910	11910	328