KissMeData/102940/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201200	124058910	19120	19120	19120	19120	605
3	20241021	201100	124058910	19120	19120	19120	19120	0
4	20241021	201000	124058910	19120	19120	19120	19120	0
5	20241021	200900	124058910	19120	19120	19120	19120	0
6	20241021	200800	124058910	19120	19120	19120	19120	0
7	20241021	200700	124058910	19120	19120	19120	19120	0
8	20241021	200600	124058910	19120	19120	19120	19120	0
9	20241021	200500	124058910	19120	19120	19120	19120	0
10	20241021	200400	124058910	19120	19120	19120	19120	0
11	20241021	200300	124058910	19120	19120	19120	19120	0
12	20241021	200200	124058910	19120	19120	19120	19120	0
13	20241021	200100	124058910	19120	19120	19120	19120	0
14	20241021	200000	124058910	19120	19120	19120	19120	0
15	20241021	195900	124058910	19120	19120	19120	19120	0
16	20241021	195800	124058910	19120	19120	19120	19120	0
17	20241021	195700	124058910	19120	19120	19120	19120	0
18	20241021	195600	124058910	19120	19120	19120	19120	0
19	20241021	195500	124058910	19120	19120	19120	19120	0
20	20241021	195400	124058910	19120	19120	19120	19120	0
21	20241021	195300	124058910	19120	19120	19120	19120	0
22	20241021	195200	124058910	19120	19120	19120	19120	0
23	20241021	195100	124058910	19120	19120	19120	19120	0
24	20241021	195000	124058910	19120	19120	19120	19120	0
25	20241021	194900	124058910	19120	19120	19120	19120	0
26	20241021	194800	124058910	19120	19120	19120	19120	0
27	20241021	194700	124058910	19120	19120	19120	19120	0
28	20241021	194600	124058910	19120	19120	19120	19120	0
29	20241021	194500	124058910	19120	19120	19120	19120	0
30	20241021	194400	124058910	19120	19120	19120	19120	0
31	20241021	194300	124058910	19120	19120	19120	19120	0
32	20241021	194200	124058910	19120	19120	19120	19120	605
33	20241021	194100	124058910	19120	19120	19120	19120	0
34	20241021	194000	124058910	19120	19120	19120	19120	0
35	20241021	193900	124058910	19120	19120	19120	19120	0
36	20241021	193800	124058910	19120	19120	19120	19120	0
37	20241021	193700	124058910	19120	19120	19120	19120	0
38	20241021	193600	124058910	19120	19120	19120	19120	0
39	20241021	193500	124058910	19120	19120	19120	19120	0
40	20241021	193400	124058910	19120	19120	19120	19120	0
41	20241021	193300	124058910	19120	19120	19120	19120	0
42	20241021	193200	124058910	19120	19120	19120	19120	0
43	20241021	193100	124058910	19120	19120	19120	19120	0
44	20241021	193000	124058910	19120	19120	19120	19120	0
45	20241021	192900	124058910	19120	19120	19120	19120	0
46	20241021	192800	124058910	19120	19120	19120	19120	0
47	20241021	192700	124058910	19120	19120	19120	19120	0
48	20241021	192600	124058910	19120	19120	19120	19120	0
49	20241021	192500	124058910	19120	19120	19120	19120	0
50	20241021	192400	124058910	19120	19120	19120	19120	0
51	20241021	192300	124058910	19120	19120	19120	19120	0
52	20241021	192200	124058910	19120	19120	19120	19120	0
53	20241021	192100	124058910	19120	19120	19120	19120	0
54	20241021	192000	124058910	19120	19120	19120	19120	0
55	20241021	191900	124058910	19120	19120	19120	19120	0
56	20241021	191800	124058910	19120	19120	19120	19120	0
57	20241021	191700	124058910	19120	19120	19120	19120	0
58	20241021	191600	124058910	19120	19120	19120	19120	0
59	20241021	191500	124058910	19120	19120	19120	19120	0
60	20241021	191400	124058910	19120	19120	19120	19120	0
61	20241021	191300	124058910	19120	19120	19120	19120	0
62	20241021	191200	124058910	19120	19120	19120	19120	605
63	20241021	191100	124058910	19120	19120	19120	19120	0
64	20241021	191000	124058910	19120	19120	19120	19120	0
65	20241021	190900	124058910	19120	19120	19120	19120	0
66	20241021	190800	124058910	19120	19120	19120	19120	0
67	20241021	190700	124058910	19120	19120	19120	19120	0
68	20241021	190600	124058910	19120	19120	19120	19120	0
69	20241021	190500	124058910	19120	19120	19120	19120	0
70	20241021	190400	124058910	19120	19120	19120	19120	0
71	20241021	190300	124058910	19120	19120	19120	19120	0
72	20241021	190200	124058910	19120	19120	19120	19120	0
73	20241021	190100	124058910	19120	19120	19120	19120	0
74	20241021	190000	124058910	19120	19120	19120	19120	0
75	20241021	185900	124058910	19120	19120	19120	19120	0
76	20241021	185800	124058910	19120	19120	19120	19120	0
77	20241021	185700	124058910	19120	19120	19120	19120	0
78	20241021	185600	124058910	19120	19120	19120	19120	0
79	20241021	185500	124058910	19120	19120	19120	19120	0
80	20241021	185400	124058910	19120	19120	19120	19120	0
81	20241021	185300	124058910	19120	19120	19120	19120	0
82	20241021	185200	124058910	19120	19120	19120	19120	0
83	20241021	185100	124058910	19120	19120	19120	19120	0
84	20241021	185000	124058910	19120	19120	19120	19120	0
85	20241021	184900	124058910	19120	19120	19120	19120	0
86	20241021	184800	124058910	19120	19120	19120	19120	0
87	20241021	184700	124058910	19120	19120	19120	19120	0
88	20241021	184600	124058910	19120	19120	19120	19120	0
89	20241021	184500	124058910	19120	19120	19120	19120	0
90	20241021	184400	124058910	19120	19120	19120	19120	0
91	20241021	184300	124058910	19120	19120	19120	19120	0
92	20241021	184200	124058910	19120	19120	19120	19120	605
93	20241021	184100	124058910	19120	19120	19120	19120	0
94	20241021	184000	124058910	19120	19120	19120	19120	0
95	20241021	183900	124058910	19120	19120	19120	19120	0
96	20241021	183800	124058910	19120	19120	19120	19120	0
97	20241021	183700	124058910	19120	19120	19120	19120	0
98	20241021	183600	124058910	19120	19120	19120	19120	0
99	20241021	183500	124058910	19120	19120	19120	19120	0
100	20241021	183400	124058910	19120	19120	19120	19120	0
101	20241021	183300	124058910	19120	19120	19120	19120	0
102	20241021	183200	124058910	19120	19120	19120	19120	0
103	20241021	183100	124058910	19120	19120	19120	19120	0
104	20241021	183000	124058910	19120	19120	19120	19120	0
105	20241021	182900	124058910	19120	19120	19120	19120	0
106	20241021	182800	124058910	19120	19120	19120	19120	0
107	20241021	182700	124058910	19120	19120	19120	19120	0
108	20241021	182600	124058910	19120	19120	19120	19120	0
109	20241021	182500	124058910	19120	19120	19120	19120	0
110	20241021	182400	124058910	19120	19120	19120	19120	0
111	20241021	182300	124058910	19120	19120	19120	19120	0
112	20241021	182200	124058910	19120	19120	19120	19120	0
113	20241021	182100	124058910	19120	19120	19120	19120	0
114	20241021	182000	124058910	19120	19120	19120	19120	0
115	20241021	181900	124058910	19120	19120	19120	19120	0
116	20241021	181800	124058910	19120	19120	19120	19120	0
117	20241021	181700	124058910	19120	19120	19120	19120	0
118	20241021	181600	124058910	19120	19120	19120	19120	0
119	20241021	181500	124058910	19120	19120	19120	19120	0
120	20241021	181400	124058910	19120	19120	19120	19120	0
121	20241021	181300	124058910	19120	19120	19120	19120	0
122	20241021	181200	124058910	19120	19120	19120	19120	605
123	20241021	181100	124058910	19120	19120	19120	19120	0
124	20241021	181000	124058910	19120	19120	19120	19120	0
125	20241021	180900	124058910	19120	19120	19120	19120	0
126	20241021	180800	124058910	19120	19120	19120	19120	0
127	20241021	180700	124058910	19120	19120	19120	19120	0
128	20241021	180600	124058910	19120	19120	19120	19120	0
129	20241021	180500	124058910	19120	19120	19120	19120	0
130	20241021	180400	124058910	19120	19120	19120	19120	0
131	20241021	180300	124058910	19120	19120	19120	19120	0
132	20241021	180200	124058910	19120	19120	19120	19120	0
133	20241021	180100	124058910	19120	19120	19120	19120	0
134	20241021	180000	124058910	19120	19120	19120	19120	0
135	20241021	175900	124058910	19120	19120	19120	19120	0
136	20241021	175800	124058910	19120	19120	19120	19120	0
137	20241021	175700	124058910	19120	19120	19120	19120	0
138	20241021	175600	124058910	19120	19120	19120	19120	0
139	20241021	175500	124058910	19120	19120	19120	19120	0
140	20241021	175400	124058910	19120	19120	19120	19120	0
141	20241021	175300	124058910	19120	19120	19120	19120	0
142	20241021	175200	124058910	19120	19120	19120	19120	0
143	20241021	175100	124058910	19120	19120	19120	19120	0
144	20241021	175000	124058910	19120	19120	19120	19120	0
145	20241021	174900	124058910	19120	19120	19120	19120	0
146	20241021	174800	124058910	19120	19120	19120	19120	0
147	20241021	174700	124058910	19120	19120	19120	19120	0
148	20241021	174600	124058910	19120	19120	19120	19120	0
149	20241021	174500	124058910	19120	19120	19120	19120	0
150	20241021	174400	124058910	19120	19120	19120	19120	0
151	20241021	174300	124058910	19120	19120	19120	19120	0
152	20241021	174200	124058910	19120	19120	19120	19120	605
153	20241021	174100	124058910	19120	19120	19120	19120	0
154	20241021	174000	124058910	19120	19120	19120	19120	0
155	20241021	173900	124058910	19120	19120	19120	19120	0
156	20241021	173800	124058910	19120	19120	19120	19120	0
157	20241021	173700	124058910	19120	19120	19120	19120	0
158	20241021	173600	124058910	19120	19120	19120	19120	0
159	20241021	173500	124058910	19120	19120	19120	19120	0
160	20241021	173400	124058910	19120	19120	19120	19120	0
161	20241021	173300	124058910	19120	19120	19120	19120	0
162	20241021	173200	124058910	19120	19120	19120	19120	0
163	20241021	173100	124058910	19120	19120	19120	19120	0
164	20241021	173000	124058910	19120	19120	19120	19120	0
165	20241021	172900	124058910	19120	19120	19120	19120	0
166	20241021	172800	124058910	19120	19120	19120	19120	0
167	20241021	172700	124058910	19120	19120	19120	19120	0
168	20241021	172600	124058910	19120	19120	19120	19120	0
169	20241021	172500	124058910	19120	19120	19120	19120	0
170	20241021	172400	124058910	19120	19120	19120	19120	0
171	20241021	172300	124058910	19120	19120	19120	19120	0
172	20241021	172200	124058910	19120	19120	19120	19120	0
173	20241021	172100	124058910	19120	19120	19120	19120	0
174	20241021	172000	124058910	19120	19120	19120	19120	0
175	20241021	171900	124058910	19120	19120	19120	19120	0
176	20241021	171800	124058910	19120	19120	19120	19120	0
177	20241021	171700	124058910	19120	19120	19120	19120	0
178	20241021	171600	124058910	19120	19120	19120	19120	0
179	20241021	171500	124058910	19120	19120	19120	19120	0
180	20241021	171400	124058910	19120	19120	19120	19120	0
181	20241021	171300	124058910	19120	19120	19120	19120	0
182	20241021	171200	124058910	19120	19120	19120	19120	605
183	20241021	171100	124058910	19120	19120	19120	19120	0
184	20241021	171000	124058910	19120	19120	19120	19120	0
185	20241021	170900	124058910	19120	19120	19120	19120	0
186	20241021	170800	124058910	19120	19120	19120	19120	0
187	20241021	170700	124058910	19120	19120	19120	19120	0
188	20241021	170600	124058910	19120	19120	19120	19120	0
189	20241021	170500	124058910	19120	19120	19120	19120	0
190	20241021	170400	124058910	19120	19120	19120	19120	0
191	20241021	170300	124058910	19120	19120	19120	19120	0
192	20241021	170200	124058910	19120	19120	19120	19120	0
193	20241021	170100	124058910	19120	19120	19120	19120	0
194	20241021	170000	124058910	19120	19120	19120	19120	0
195	20241021	165900	124058910	19120	19120	19120	19120	0
196	20241021	165800	124058910	19120	19120	19120	19120	0
197	20241021	165700	124058910	19120	19120	19120	19120	0
198	20241021	165600	124058910	19120	19120	19120	19120	0
199	20241021	165500	124058910	19120	19120	19120	19120	0
200	20241021	165400	124058910	19120	19120	19120	19120	0
201	20241021	165300	124058910	19120	19120	19120	19120	0
202	20241021	165200	124058910	19120	19120	19120	19120	0
203	20241021	165100	124058910	19120	19120	19120	19120	0
204	20241021	165000	124058910	19120	19120	19120	19120	0
205	20241021	164900	124058910	19120	19120	19120	19120	0
206	20241021	164800	124058910	19120	19120	19120	19120	0
207	20241021	164700	124058910	19120	19120	19120	19120	0
208	20241021	164600	124058910	19120	19120	19120	19120	0
209	20241021	164500	124058910	19120	19120	19120	19120	0
210	20241021	164400	124058910	19120	19120	19120	19120	0
211	20241021	164300	124058910	19120	19120	19120	19120	0
212	20241021	164200	124058910	19120	19120	19120	19120	605
213	20241021	164100	124058910	19120	19120	19120	19120	0
214	20241021	164000	124058910	19120	19120	19120	19120	0
215	20241021	163900	124058910	19120	19120	19120	19120	0
216	20241021	163800	124058910	19120	19120	19120	19120	0
217	20241021	163700	124058910	19120	19120	19120	19120	0
218	20241021	163600	124058910	19120	19120	19120	19120	0
219	20241021	163500	124058910	19120	19120	19120	19120	0
220	20241021	163400	124058910	19120	19120	19120	19120	0
221	20241021	163300	124058910	19120	19120	19120	19120	0
222	20241021	163200	124058910	19120	19120	19120	19120	0
223	20241021	163100	124058910	19120	19120	19120	19120	0
224	20241021	163000	124058910	19120	19120	19120	19120	0
225	20241021	162900	124058910	19120	19120	19120	19120	0
226	20241021	162800	124058910	19120	19120	19120	19120	0
227	20241021	162700	124058910	19120	19120	19120	19120	0
228	20241021	162600	124058910	19120	19120	19120	19120	0
229	20241021	162500	124058910	19120	19120	19120	19120	0
230	20241021	162400	124058910	19120	19120	19120	19120	0
231	20241021	162300	124058910	19120	19120	19120	19120	0
232	20241021	162200	124058910	19120	19120	19120	19120	0
233	20241021	162100	124058910	19120	19120	19120	19120	0
234	20241021	162000	124058910	19120	19120	19120	19120	0
235	20241021	161900	124058910	19120	19120	19120	19120	0
236	20241021	161800	124058910	19120	19120	19120	19120	0
237	20241021	161700	124058910	19120	19120	19120	19120	0
238	20241021	161600	124058910	19120	19120	19120	19120	0
239	20241021	161500	124058910	19120	19120	19120	19120	0
240	20241021	161400	124058910	19120	19120	19120	19120	0
241	20241021	161300	124058910	19120	19120	19120	19120	0
242	20241021	161200	124058910	19120	19120	19120	19120	605
243	20241021	161100	124058910	19120	19120	19120	19120	0
244	20241021	161000	124058910	19120	19120	19120	19120	0
245	20241021	160900	124058910	19120	19120	19120	19120	0
246	20241021	160800	124058910	19120	19120	19120	19120	0
247	20241021	160700	124058910	19120	19120	19120	19120	0
248	20241021	160600	124058910	19120	19120	19120	19120	0
249	20241021	160500	124058910	19120	19120	19120	19120	0
250	20241021	160400	124058910	19120	19120	19120	19120	0
251	20241021	160300	124058910	19120	19120	19120	19120	0
252	20241021	160200	124058910	19120	19120	19120	19120	0
253	20241021	160100	124058910	19120	19120	19120	19120	0
254	20241021	160000	124058910	19120	19120	19120	19120	0
255	20241021	155900	124058910	19120	19120	19120	19120	0
256	20241021	155800	124058910	19120	19120	19120	19120	0
257	20241021	155700	124058910	19120	19120	19120	19120	0
258	20241021	155600	124058910	19120	19120	19120	19120	0
259	20241021	155500	124058910	19120	19120	19120	19120	0
260	20241021	155400	124058910	19120	19120	19120	19120	0
261	20241021	155300	124058910	19120	19120	19120	19120	0
262	20241021	155200	124058910	19120	19120	19120	19120	0
263	20241021	155100	124058910	19120	19120	19120	19120	0
264	20241021	155000	124058910	19120	19120	19120	19120	0
265	20241021	154900	124058910	19120	19120	19120	19120	0
266	20241021	154800	124058910	19120	19120	19120	19120	0
267	20241021	154700	124058910	19120	19120	19120	19120	0
268	20241021	154600	124058910	19120	19120	19120	19120	0
269	20241021	154500	124058910	19120	19120	19120	19120	0
270	20241021	154400	124058910	19120	19120	19120	19120	0
271	20241021	154300	124058910	19120	19120	19120	19120	0
272	20241021	154200	124058910	19120	19120	19120	19120	605
273	20241021	154100	124058910	19120	19120	19120	19120	0
274	20241021	154000	124058910	19120	19120	19120	19120	0
275	20241021	153900	124058910	19120	19120	19120	19120	0
276	20241021	153800	124058910	19120	19120	19120	19120	0
277	20241021	153700	124058910	19120	19120	19120	19120	0
278	20241021	153600	124058910	19120	19120	19120	19120	0
279	20241021	153500	124058910	19120	19120	19120	19120	0
280	20241021	153400	124058910	19120	19120	19120	19120	0
281	20241021	153300	124058910	19120	19120	19120	19120	0
282	20241021	153200	124058910	19120	19120	19120	19120	0
283	20241021	153100	124058910	19120	19120	19120	19120	0
284	20241021	153000	124058910	19120	19120	19120	19120	605
285	20241021	152900	112491310	19120	19120	19120	19120	0
286	20241021	152800	112491310	19120	19120	19120	19120	0
287	20241021	152700	112491310	19120	19120	19120	19120	0
288	20241021	152600	112491310	19120	19120	19120	19120	0
289	20241021	152500	112491310	19120	19120	19120	19120	0
290	20241021	152400	112491310	19120	19120	19120	19120	0
291	20241021	152300	112491310	19120	19120	19120	19120	0
292	20241021	152200	112491310	19120	19120	19120	19120	0
293	20241021	152100	112491310	19120	19120	19120	19120	0
294	20241021	152000	112491310	19120	19120	19120	19120	0
295	20241021	151900	112491310	19120	19120	19120	19120	0
296	20241021	151800	112491310	19120	19110	19120	19110	2
297	20241021	151700	112453080	19120	19100	19120	19100	12
298	20241021	151600	112223850	18910	19020	19100	18910	83
299	20241021	151500	110644580	19020	19020	19020	19020	0
300	20241021	151400	110644580	19020	19010	19020	19010	2
301	20241021	151300	110606550	19020	19020	19020	19020	0
302	20241021	151200	110606550	19020	19020	19020	19020	0
303	20241021	151100	110606550	19020	19020	19020	19020	0
304	20241021	151000	110606550	19020	19020	19020	19020	1
305	20241021	150900	110587530	19030	18970	19030	18960	1640
306	20241021	150800	79449110	18970	18970	18970	18970	0
307	20241021	150700	79449110	18970	18960	18970	18960	2
308	20241021	150600	79411180	18960	18960	18960	18960	0
309	20241021	150500	79411180	18960	18940	18960	18940	5
310	20241021	150400	79316460	18900	18900	18900	18900	0
311	20241021	150300	79316460	18900	18900	18900	18900	0
312	20241021	150200	79316460	18900	18900	18900	18900	0
313	20241021	150100	79316460	18900	18900	18900	18900	9
314	20241021	150000	79146360	18900	18900	18900	18900	101
315	20241021	145900	77237460	18900	18900	18900	18900	0
316	20241021	145800	77237460	18900	18900	18900	18900	0
317	20241021	145700	77237460	18900	18890	18900	18890	101
318	20241021	145600	75328570	18900	18900	18900	18900	0
319	20241021	145500	75328570	18900	18900	18900	18900	0
320	20241021	145400	75328570	18900	18900	18900	18900	0
321	20241021	145300	75328570	18900	18900	18900	18900	72
322	20241021	145200	73967770	18890	18890	18890	18890	49
323	20241021	145100	73042160	18880	18880	18880	18880	0
324	20241021	145000	73042160	18880	18880	18880	18880	0
325	20241021	144900	73042160	18880	18880	18880	18880	47
326	20241021	144800	72154800	18880	18810	18880	18810	201
327	20241021	144700	68360210	18860	18860	18860	18860	0
328	20241021	144600	68360210	18860	18860	18860	18860	0
329	20241021	144500	68360210	18860	18860	18860	18860	0
330	20241021	144400	68360210	18860	18860	18860	18860	1
331	20241021	144300	68341350	18800	18800	18800	18800	0
332	20241021	144200	68341350	18800	18800	18800	18800	0
333	20241021	144100	68341350	18800	18800	18800	18800	0
334	20241021	144000	68341350	18800	18800	18800	18800	0
335	20241021	143900	68341350	18800	18800	18800	18800	0
336	20241021	143800	68341350	18800	18800	18800	18800	0
337	20241021	143700	68341350	18800	18830	18830	18800	275
338	20241021	143600	63170730	18860	18860	18860	18860	1
339	20241021	143500	63151870	18860	18860	18860	18860	0
340	20241021	143400	63151870	18860	18860	18860	18860	0
341	20241021	143300	63151870	18860	18860	18860	18860	14
342	20241021	143200	62887830	18860	18860	18860	18860	0
343	20241021	143100	62887830	18860	18860	18860	18860	11
344	20241021	143000	62680370	18860	18860	18860	18860	0
345	20241021	142900	62680370	18860	18860	18860	18860	0
346	20241021	142800	62680370	18860	18860	18860	18860	0
347	20241021	142700	62680370	18860	18860	18860	18860	0
348	20241021	142600	62680370	18860	18860	18860	18860	0
349	20241021	142500	62680370	18860	18860	18860	18860	0
350	20241021	142400	62680370	18860	18860	18860	18860	0
351	20241021	142300	62680370	18860	18860	18860	18860	0
352	20241021	142200	62680370	18860	18860	18860	18860	0
353	20241021	142100	62680370	18860	18860	18860	18860	0
354	20241021	142000	62680370	18860	18860	18860	18860	0
355	20241021	141900	62680370	18860	18860	18860	18860	0
356	20241021	141800	62680370	18860	18860	18860	18860	1
357	20241021	141700	62661510	18860	18860	18860	18860	2
358	20241021	141600	62623790	18860	18860	18860	18860	1
359	20241021	141500	62604930	18860	18860	18860	18860	0
360	20241021	141400	62604930	18860	18860	18860	18860	0
361	20241021	141300	62604930	18860	18860	18860	18860	0
362	20241021	141200	62604930	18860	18860	18860	18860	0
363	20241021	141100	62604930	18860	18860	18860	18860	0
364	20241021	141000	62604930	18860	18860	18860	18860	0
365	20241021	140900	62604930	18860	18860	18860	18860	1
366	20241021	140800	62586070	18880	18880	18880	18880	0
367	20241021	140700	62586070	18880	18880	18880	18880	0
368	20241021	140600	62586070	18880	18880	18880	18880	0
369	20241021	140500	62586070	18880	18880	18880	18880	0
370	20241021	140400	62586070	18880	18880	18880	18880	0
371	20241021	140300	62586070	18880	18880	18880	18880	0
372	20241021	140200	62586070	18880	18880	18880	18880	0
373	20241021	140100	62586070	18880	18880	18880	18880	0
374	20241021	140000	62586070	18880	18880	18880	18880	0
375	20241021	135900	62586070	18880	18880	18880	18880	0
376	20241021	135800	62586070	18880	18880	18880	18880	0
377	20241021	135700	62586070	18880	18880	18880	18880	0
378	20241021	135600	62586070	18880	18880	18880	18880	0
379	20241021	135500	62586070	18880	18860	18880	18860	2
380	20241021	135400	62548330	18880	18880	18880	18880	1
381	20241021	135300	62529450	18890	18890	18890	18890	0
382	20241021	135200	62529450	18890	18890	18890	18890	0
383	20241021	135100	62529450	18890	18890	18890	18890	0
384	20241021	135000	62529450	18890	18890	18890	18890	0
385	20241021	134900	62529450	18890	18890	18890	18890	0
386	20241021	134800	62529450	18890	18890	18890	18890	0
387	20241021	134700	62529450	18890	18890	18890	18890	0
388	20241021	134600	62529450	18890	18890	18890	18890	0
389	20241021	134500	62529450	18890	18890	18890	18890	0
390	20241021	134400	62529450	18890	18880	18890	18880	25
391	20241021	134300	62057400	18890	18890	18890	18890	1
392	20241021	134200	62038510	18820	18820	18820	18820	1
393	20241021	134100	62019690	18890	18890	18890	18890	0
394	20241021	134000	62019690	18890	18890	18890	18890	0
395	20241021	133900	62019690	18890	18890	18890	18890	0
396	20241021	133800	62019690	18890	18890	18890	18890	0
397	20241021	133700	62019690	18890	18890	18890	18890	0
398	20241021	133600	62019690	18890	18890	18890	18890	0
399	20241021	133500	62019690	18890	18890	18890	18890	0
400	20241021	133400	62019690	18890	18890	18890	18890	0
401	20241021	133300	62019690	18890	18860	18890	18860	186
402	20241021	133200	58511680	18860	18860	18860	18860	0
403	20241021	133100	58511680	18860	18860	18860	18860	0
404	20241021	133000	58511680	18860	18860	18860	18860	0
405	20241021	132900	58511680	18860	18860	18860	18860	0
406	20241021	132800	58511680	18860	18860	18860	18860	0
407	20241021	132700	58511680	18860	18860	18860	18860	0
408	20241021	132600	58511680	18860	18800	18860	18800	5
409	20241021	132500	58417620	18800	18800	18800	18800	0
410	20241021	132400	58417620	18800	18800	18800	18800	0
411	20241021	132300	58417620	18800	18800	18800	18800	0
412	20241021	132200	58417620	18800	18800	18800	18800	0
413	20241021	132100	58417620	18800	18800	18800	18800	8
414	20241021	132000	58267220	18800	18800	18800	18800	0
415	20241021	131900	58267220	18800	18800	18800	18800	0
416	20241021	131800	58267220	18800	18800	18800	18800	0
417	20241021	131700	58267220	18800	18800	18800	18800	4
418	20241021	131600	58192020	18850	18850	18850	18850	0
419	20241021	131500	58192020	18850	18850	18850	18850	0
420	20241021	131400	58192020	18850	18850	18850	18850	0
421	20241021	131300	58192020	18850	18850	18850	18850	0
422	20241021	131200	58192020	18850	18850	18850	18850	0
423	20241021	131100	58192020	18850	18850	18850	18850	0
424	20241021	131000	58192020	18850	18850	18850	18850	0
425	20241021	130900	58192020	18850	18850	18850	18850	0
426	20241021	130800	58192020	18850	18850	18850	18850	0
427	20241021	130700	58192020	18850	18850	18850	18850	0
428	20241021	130600	58192020	18850	18850	18850	18850	0
429	20241021	130500	58192020	18850	18840	18850	18840	2
430	20241021	130400	58154330	18850	18850	18850	18850	0
431	20241021	130300	58154330	18850	18850	18850	18850	0
432	20241021	130200	58154330	18850	18850	18850	18850	0
433	20241021	130100	58154330	18850	18850	18850	18850	1
434	20241021	130000	58135480	18790	18790	18790	18790	3
435	20241021	125900	58079110	18860	18860	18860	18860	0
436	20241021	125800	58079110	18860	18860	18860	18860	0
437	20241021	125700	58079110	18860	18860	18860	18860	0
438	20241021	125600	58079110	18860	18860	18860	18860	0
439	20241021	125500	58079110	18860	18860	18860	18860	0
440	20241021	125400	58079110	18860	18860	18860	18860	0
441	20241021	125300	58079110	18860	18860	18860	18860	0
442	20241021	125200	58079110	18860	18860	18860	18860	0
443	20241021	125100	58079110	18860	18860	18860	18860	0
444	20241021	125000	58079110	18860	18860	18860	18860	0
445	20241021	124900	58079110	18860	18860	18860	18860	0
446	20241021	124800	58079110	18860	18860	18860	18860	0
447	20241021	124700	58079110	18860	18860	18860	18860	0
448	20241021	124600	58079110	18860	18860	18860	18860	1
449	20241021	124500	58060250	18860	18860	18860	18860	0
450	20241021	124400	58060250	18860	18860	18860	18860	0
451	20241021	124300	58060250	18860	18860	18860	18860	1
452	20241021	124200	58041390	18860	18860	18860	18860	0
453	20241021	124100	58041390	18860	18860	18860	18860	0
454	20241021	124000	58041390	18860	18860	18860	18860	0
455	20241021	123900	58041390	18860	18860	18860	18860	0
456	20241021	123800	58041390	18860	18860	18860	18860	50
457	20241021	123700	57098390	18860	18860	18860	18860	200
458	20241021	123600	53326390	18860	18860	18860	18860	0
459	20241021	123500	53326390	18860	18860	18860	18860	0
460	20241021	123400	53326390	18860	18860	18860	18860	0
461	20241021	123300	53326390	18860	18860	18860	18860	0
462	20241021	123200	53326390	18860	18860	18860	18860	0
463	20241021	123100	53326390	18860	18860	18860	18860	0
464	20241021	123000	53326390	18860	18860	18860	18860	0
465	20241021	122900	53326390	18860	18860	18860	18860	4
466	20241021	122800	53250950	18860	18860	18860	18860	0
467	20241021	122700	53250950	18860	18860	18860	18860	0
468	20241021	122600	53250950	18860	18860	18860	18860	0
469	20241021	122500	53250950	18860	18860	18860	18860	0
470	20241021	122400	53250950	18860	18860	18860	18860	0
471	20241021	122300	53250950	18860	18860	18860	18860	1
472	20241021	122200	53232090	18850	18850	18850	18850	0
473	20241021	122100	53232090	18850	18850	18850	18850	0
474	20241021	122000	53232090	18850	18850	18850	18850	0
475	20241021	121900	53232090	18850	18850	18850	18850	0
476	20241021	121800	53232090	18850	18850	18850	18850	0
477	20241021	121700	53232090	18850	18850	18850	18850	0
478	20241021	121600	53232090	18850	18850	18850	18850	0
479	20241021	121500	53232090	18850	18850	18850	18850	0
480	20241021	121400	53232090	18850	18850	18850	18850	0
481	20241021	121300	53232090	18850	18850	18850	18850	0
482	20241021	121200	53232090	18850	18850	18850	18850	0
483	20241021	121100	53232090	18850	18850	18850	18850	0
484	20241021	121000	53232090	18850	18850	18850	18850	0
485	20241021	120900	53232090	18850	18850	18850	18850	1
486	20241021	120800	53213240	18850	18850	18850	18850	112
487	20241021	120700	51102040	18860	18860	18860	18860	0
488	20241021	120600	51102040	18860	18860	18860	18860	0
489	20241021	120500	51102040	18860	18860	18860	18860	0
490	20241021	120400	51102040	18860	18860	18860	18860	0
491	20241021	120300	51102040	18860	18860	18860	18860	1
492	20241021	120200	51083180	18850	18850	18850	18850	0
493	20241021	120100	51083180	18850	18850	18850	18850	25
494	20241021	120000	50611930	18850	18850	18850	18850	0
495	20241021	115900	50611930	18850	18850	18850	18850	0
496	20241021	115800	50611930	18850	18850	18850	18850	0
497	20241021	115700	50611930	18850	18850	18850	18850	0
498	20241021	115600	50611930	18850	18850	18850	18850	10
499	20241021	115500	50423430	18850	18850	18850	18850	0
500	20241021	115400	50423430	18850	18850	18850	18850	0
501	20241021	115300	50423430	18850	18850	18850	18850	0
502	20241021	115200	50423430	18850	18850	18850	18850	0
503	20241021	115100	50423430	18850	18850	18850	18850	0
504	20241021	115000	50423430	18850	18850	18850	18850	0
505	20241021	114900	50423430	18850	18850	18850	18850	0
506	20241021	114800	50423430	18850	18850	18850	18850	0
507	20241021	114700	50423430	18850	18850	18850	18850	0
508	20241021	114600	50423430	18850	18850	18850	18850	0
509	20241021	114500	50423430	18850	18850	18850	18850	1
510	20241021	114400	50404580	18860	18860	18860	18860	0
511	20241021	114300	50404580	18860	18860	18860	18860	0
512	20241021	114200	50404580	18860	18860	18860	18860	0
513	20241021	114100	50404580	18860	18860	18860	18860	0
514	20241021	114000	50404580	18860	18860	18860	18860	0
515	20241021	113900	50404580	18860	18860	18860	18860	0
516	20241021	113800	50404580	18860	18860	18860	18860	0
517	20241021	113700	50404580	18860	18860	18860	18860	1
518	20241021	113600	50385720	18810	18810	18810	18810	0
519	20241021	113500	50385720	18810	18810	18810	18810	0
520	20241021	113400	50385720	18810	18810	18810	18810	0
521	20241021	113300	50385720	18810	18810	18810	18810	0
522	20241021	113200	50385720	18810	18810	18810	18810	0
523	20241021	113100	50385720	18810	18810	18810	18810	0
524	20241021	113000	50385720	18810	18810	18810	18810	0
525	20241021	112900	50385720	18810	18810	18810	18810	0
526	20241021	112800	50385720	18810	18810	18810	18810	0
527	20241021	112700	50385720	18810	18810	18810	18810	140
528	20241021	112600	47752320	18810	18810	18810	18810	0
529	20241021	112500	47752320	18810	18810	18810	18810	0
530	20241021	112400	47752320	18810	18810	18810	18810	0
531	20241021	112300	47752320	18810	18810	18810	18810	0
532	20241021	112200	47752320	18810	18810	18810	18810	0
533	20241021	112100	47752320	18810	18810	18810	18810	0
534	20241021	112000	47752320	18810	18810	18810	18810	0
535	20241021	111900	47752320	18810	18810	18810	18810	0
536	20241021	111800	47752320	18810	18810	18810	18810	0
537	20241021	111700	47752320	18810	18810	18810	18810	0
538	20241021	111600	47752320	18810	18810	18810	18810	0
539	20241021	111500	47752320	18810	18810	18810	18810	55
540	20241021	111400	46717770	18810	18810	18810	18810	0
541	20241021	111300	46717770	18810	18810	18810	18810	0
542	20241021	111200	46717770	18810	18810	18810	18810	0
543	20241021	111100	46717770	18810	18810	18810	18810	0
544	20241021	111000	46717770	18810	18810	18810	18810	105
545	20241021	110900	44742720	18850	18850	18850	18850	0
546	20241021	110800	44742720	18850	18850	18850	18850	0
547	20241021	110700	44742720	18850	18850	18850	18850	0
548	20241021	110600	44742720	18850	18850	18850	18850	0
549	20241021	110500	44742720	18850	18850	18850	18850	0
550	20241021	110400	44742720	18850	18850	18850	18850	0
551	20241021	110300	44742720	18850	18850	18850	18850	0
552	20241021	110200	44742720	18850	18850	18850	18850	19
553	20241021	110100	44384570	18850	18850	18850	18850	1
554	20241021	110000	44365720	18890	18890	18890	18890	0
555	20241021	105900	44365720	18890	18890	18890	18890	0
556	20241021	105800	44365720	18890	18890	18890	18890	0
557	20241021	105700	44365720	18890	18890	18890	18890	0
558	20241021	105600	44365720	18890	18890	18890	18890	0
559	20241021	105500	44365720	18890	18890	18890	18890	0
560	20241021	105400	44365720	18890	18890	18890	18890	0
561	20241021	105300	44365720	18890	18890	18890	18890	0
562	20241021	105200	44365720	18890	18890	18890	18890	1
563	20241021	105100	44346830	18890	18890	18890	18890	0
564	20241021	105000	44346830	18890	18890	18890	18890	0
565	20241021	104900	44346830	18890	18890	18890	18890	0
566	20241021	104800	44346830	18890	18890	18890	18890	0
567	20241021	104700	44346830	18890	18890	18890	18760	12
568	20241021	104600	44121450	18770	18770	18770	18770	10
569	20241021	104500	43933750	18890	18890	18890	18890	0
570	20241021	104400	43933750	18890	18890	18890	18890	1
571	20241021	104300	43914860	18860	18860	18860	18860	0
572	20241021	104200	43914860	18860	18860	18860	18860	0
573	20241021	104100	43914860	18860	18860	18860	18860	9
574	20241021	104000	43745120	18860	18860	18860	18860	0
575	20241021	103900	43745120	18860	18780	18860	18780	405
576	20241021	103800	36130950	18740	18750	18750	18740	40
577	20241021	103700	35381310	18780	18780	18780	18780	0
578	20241021	103600	35381310	18780	18760	18780	18760	112
579	20241021	103500	33280140	18740	18740	18740	18740	0
580	20241021	103400	33280140	18740	18740	18740	18740	24
581	20241021	103300	32830380	18740	18740	18740	18740	0
582	20241021	103200	32830380	18740	18740	18740	18740	0
583	20241021	103100	32830380	18740	18740	18740	18740	0
584	20241021	103000	32830380	18740	18740	18740	18740	0
585	20241021	102900	32830380	18740	18740	18740	18740	9
586	20241021	102800	32661720	18760	18760	18760	18760	0
587	20241021	102700	32661720	18760	18760	18760	18760	0
588	20241021	102600	32661720	18760	18760	18760	18760	2
589	20241021	102500	32624200	18760	18760	18760	18760	0
590	20241021	102400	32624200	18760	18760	18760	18760	0
591	20241021	102300	32624200	18760	18760	18760	18760	1
592	20241021	102200	32605440	18760	18760	18760	18760	1
593	20241021	102100	32586680	18750	18750	18750	18750	1
594	20241021	102000	32567930	18760	18760	18760	18760	0
595	20241021	101900	32567930	18760	18760	18760	18760	0
596	20241021	101800	32567930	18760	18760	18760	18760	0
597	20241021	101700	32567930	18760	18760	18760	18760	0
598	20241021	101600	32567930	18760	18760	18760	18760	0
599	20241021	101500	32567930	18760	18750	18760	18750	40
600	20241021	101400	31817920	18750	18750	18750	18750	1
601	20241021	101300	31799170	18670	18670	18670	18670	3
602	20241021	101200	31743160	18750	18750	18750	18750	0
603	20241021	101100	31743160	18750	18750	18750	18750	0
604	20241021	101000	31743160	18750	18750	18750	18750	7
605	20241021	100900	31611910	18740	18740	18740	18740	2
606	20241021	100800	31574430	18750	18750	18750	18750	0
607	20241021	100700	31574430	18750	18750	18750	18750	0
608	20241021	100600	31574430	18750	18750	18750	18750	0
609	20241021	100500	31574430	18750	18750	18750	18750	0
610	20241021	100400	31574430	18750	18750	18750	18750	0
611	20241021	100300	31574430	18750	18750	18750	18750	0
612	20241021	100200	31574430	18750	18750	18750	18750	0
613	20241021	100100	31574430	18750	18740	18750	18740	2
614	20241021	100000	31536940	18610	18610	18610	18610	0
615	20241021	095900	31536940	18610	18620	18620	18610	26
616	20241021	095800	31053070	18760	18760	18760	18760	0
617	20241021	095700	31053070	18760	18760	18760	18760	0
618	20241021	095600	31053070	18760	18760	18760	18760	0
619	20241021	095500	31053070	18760	18760	18760	18760	0
620	20241021	095400	31053070	18760	18760	18760	18760	1
621	20241021	095300	31034310	18760	18760	18760	18760	1
622	20241021	095200	31015550	18760	18760	18760	18760	0
623	20241021	095100	31015550	18760	18760	18760	18760	0
624	20241021	095000	31015550	18760	18760	18760	18760	1
625	20241021	094900	30996790	18760	18760	18760	18760	0
626	20241021	094800	30996790	18760	18760	18760	18760	0
627	20241021	094700	30996790	18760	18780	18780	18700	12
628	20241021	094600	30772250	18780	18780	18780	18780	1
629	20241021	094500	30753470	18800	18800	18800	18800	1
630	20241021	094400	30734670	18800	18800	18800	18800	1
631	20241021	094300	30715870	18860	18860	18860	18860	0
632	20241021	094200	30715870	18860	18860	18860	18860	0
633	20241021	094100	30715870	18860	18860	18860	18860	0
634	20241021	094000	30715870	18860	18860	18860	18860	0
635	20241021	093900	30715870	18860	18860	18860	18860	0
636	20241021	093800	30715870	18860	18860	18860	18860	0
637	20241021	093700	30715870	18860	18860	18860	18860	0
638	20241021	093600	30715870	18860	18860	18860	18860	0
639	20241021	093500	30715870	18860	18860	18860	18860	0
640	20241021	093400	30715870	18860	18860	18860	18860	0
641	20241021	093300	30715870	18860	18860	18860	18860	0
642	20241021	093200	30715870	18860	18860	18860	18860	0
643	20241021	093100	30715870	18860	18680	18860	18680	27
644	20241021	093000	30211330	18680	18680	18680	18680	3
645	20241021	092900	30155290	18570	18570	18570	18570	112
646	20241021	092800	28075450	18580	18580	18580	18580	30
647	20241021	092700	27518050	18700	18910	18910	18680	50
648	20241021	092600	26583550	18980	18980	18980	18980	0
649	20241021	092500	26583550	18980	18980	18980	18980	0
650	20241021	092400	26583550	18980	18980	18980	18980	1
651	20241021	092300	26564570	18990	18710	18990	18710	502
652	20241021	092200	17053400	18700	18700	18700	18700	1
653	20241021	092100	17034700	18700	18700	18700	18700	10
654	20241021	092000	16847700	18710	18710	18710	18710	1
655	20241021	091900	16828990	18750	18750	18750	18750	0
656	20241021	091800	16828990	18750	18840	18850	18540	112
657	20241021	091700	14749280	18690	18710	18710	18690	28
658	20241021	091600	14225940	18710	18690	18710	18690	29
659	20241021	091500	13683730	18690	18690	18690	18690	1
660	20241021	091400	13665040	18720	18530	18720	18530	247
661	20241021	091300	9087940	18720	18730	18730	18520	328
662	20241021	091200	2960490	18750	18750	18750	18750	5
663	20241021	091100	2866740	18870	18860	18870	18860	5
664	20241021	091000	2772430	18890	18900	18900	18780	3
665	20241021	090900	2715860	18780	18920	18920	18780	9
666	20241021	090800	2546470	18940	18940	18940	18940	10
667	20241021	090700	2357070	18940	18840	18940	18840	3
668	20241021	090600	2300450	18850	18940	18940	18850	2
669	20241021	090500	2262660	18850	18960	18960	18850	3
670	20241021	090400	2206000	18850	18850	18850	18850	0
671	20241021	090300	2206000	18850	18850	18850	18850	0
672	20241021	090200	2206000	18850	18850	18850	18850	0
673	20241021	090100	2206000	18850	18850	18850	18850	113
674	20241021	090000	75950	18980	18990	18990	18980	4