KissMeData/323350/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211700	74142750	6640	6640	6640	6640	325
3	20241021	211600	74142750	6640	6640	6640	6640	0
4	20241021	211500	74142750	6640	6640	6640	6640	0
5	20241021	211400	74142750	6640	6640	6640	6640	0
6	20241021	211300	74142750	6640	6640	6640	6640	0
7	20241021	211200	74142750	6640	6640	6640	6640	0
8	20241021	211100	74142750	6640	6640	6640	6640	0
9	20241021	211000	74142750	6640	6640	6640	6640	0
10	20241021	210900	74142750	6640	6640	6640	6640	0
11	20241021	210800	74142750	6640	6640	6640	6640	0
12	20241021	210700	74142750	6640	6640	6640	6640	0
13	20241021	210600	74142750	6640	6640	6640	6640	0
14	20241021	210500	74142750	6640	6640	6640	6640	0
15	20241021	210400	74142750	6640	6640	6640	6640	0
16	20241021	210300	74142750	6640	6640	6640	6640	0
17	20241021	210200	74142750	6640	6640	6640	6640	0
18	20241021	210100	74142750	6640	6640	6640	6640	0
19	20241021	210000	74142750	6640	6640	6640	6640	0
20	20241021	205900	74142750	6640	6640	6640	6640	0
21	20241021	205800	74142750	6640	6640	6640	6640	0
22	20241021	205700	74142750	6640	6640	6640	6640	0
23	20241021	205600	74142750	6640	6640	6640	6640	0
24	20241021	205500	74142750	6640	6640	6640	6640	0
25	20241021	205400	74142750	6640	6640	6640	6640	0
26	20241021	205300	74142750	6640	6640	6640	6640	0
27	20241021	205200	74142750	6640	6640	6640	6640	0
28	20241021	205100	74142750	6640	6640	6640	6640	0
29	20241021	205000	74142750	6640	6640	6640	6640	0
30	20241021	204900	74142750	6640	6640	6640	6640	0
31	20241021	204800	74142750	6640	6640	6640	6640	0
32	20241021	204700	74142750	6640	6640	6640	6640	325
33	20241021	204600	74142750	6640	6640	6640	6640	0
34	20241021	204500	74142750	6640	6640	6640	6640	0
35	20241021	204400	74142750	6640	6640	6640	6640	0
36	20241021	204300	74142750	6640	6640	6640	6640	0
37	20241021	204200	74142750	6640	6640	6640	6640	0
38	20241021	204100	74142750	6640	6640	6640	6640	0
39	20241021	204000	74142750	6640	6640	6640	6640	0
40	20241021	203900	74142750	6640	6640	6640	6640	0
41	20241021	203800	74142750	6640	6640	6640	6640	0
42	20241021	203700	74142750	6640	6640	6640	6640	0
43	20241021	203600	74142750	6640	6640	6640	6640	0
44	20241021	203500	74142750	6640	6640	6640	6640	0
45	20241021	203400	74142750	6640	6640	6640	6640	0
46	20241021	203300	74142750	6640	6640	6640	6640	0
47	20241021	203200	74142750	6640	6640	6640	6640	0
48	20241021	203100	74142750	6640	6640	6640	6640	0
49	20241021	203000	74142750	6640	6640	6640	6640	0
50	20241021	202900	74142750	6640	6640	6640	6640	0
51	20241021	202800	74142750	6640	6640	6640	6640	0
52	20241021	202700	74142750	6640	6640	6640	6640	0
53	20241021	202600	74142750	6640	6640	6640	6640	0
54	20241021	202500	74142750	6640	6640	6640	6640	0
55	20241021	202400	74142750	6640	6640	6640	6640	0
56	20241021	202300	74142750	6640	6640	6640	6640	0
57	20241021	202200	74142750	6640	6640	6640	6640	0
58	20241021	202100	74142750	6640	6640	6640	6640	0
59	20241021	202000	74142750	6640	6640	6640	6640	0
60	20241021	201900	74142750	6640	6640	6640	6640	0
61	20241021	201800	74142750	6640	6640	6640	6640	0
62	20241021	201700	74142750	6640	6640	6640	6640	325
63	20241021	201600	74142750	6640	6640	6640	6640	0
64	20241021	201500	74142750	6640	6640	6640	6640	0
65	20241021	201400	74142750	6640	6640	6640	6640	0
66	20241021	201300	74142750	6640	6640	6640	6640	0
67	20241021	201200	74142750	6640	6640	6640	6640	0
68	20241021	201100	74142750	6640	6640	6640	6640	0
69	20241021	201000	74142750	6640	6640	6640	6640	0
70	20241021	200900	74142750	6640	6640	6640	6640	0
71	20241021	200800	74142750	6640	6640	6640	6640	0
72	20241021	200700	74142750	6640	6640	6640	6640	0
73	20241021	200600	74142750	6640	6640	6640	6640	0
74	20241021	200500	74142750	6640	6640	6640	6640	0
75	20241021	200400	74142750	6640	6640	6640	6640	0
76	20241021	200300	74142750	6640	6640	6640	6640	0
77	20241021	200200	74142750	6640	6640	6640	6640	0
78	20241021	200100	74142750	6640	6640	6640	6640	0
79	20241021	200000	74142750	6640	6640	6640	6640	0
80	20241021	195900	74142750	6640	6640	6640	6640	0
81	20241021	195800	74142750	6640	6640	6640	6640	0
82	20241021	195700	74142750	6640	6640	6640	6640	0
83	20241021	195600	74142750	6640	6640	6640	6640	0
84	20241021	195500	74142750	6640	6640	6640	6640	0
85	20241021	195400	74142750	6640	6640	6640	6640	0
86	20241021	195300	74142750	6640	6640	6640	6640	0
87	20241021	195200	74142750	6640	6640	6640	6640	0
88	20241021	195100	74142750	6640	6640	6640	6640	0
89	20241021	195000	74142750	6640	6640	6640	6640	0
90	20241021	194900	74142750	6640	6640	6640	6640	0
91	20241021	194800	74142750	6640	6640	6640	6640	0
92	20241021	194700	74142750	6640	6640	6640	6640	325
93	20241021	194600	74142750	6640	6640	6640	6640	0
94	20241021	194500	74142750	6640	6640	6640	6640	0
95	20241021	194400	74142750	6640	6640	6640	6640	0
96	20241021	194300	74142750	6640	6640	6640	6640	0
97	20241021	194200	74142750	6640	6640	6640	6640	0
98	20241021	194100	74142750	6640	6640	6640	6640	0
99	20241021	194000	74142750	6640	6640	6640	6640	0
100	20241021	193900	74142750	6640	6640	6640	6640	0
101	20241021	193800	74142750	6640	6640	6640	6640	0
102	20241021	193700	74142750	6640	6640	6640	6640	0
103	20241021	193600	74142750	6640	6640	6640	6640	0
104	20241021	193500	74142750	6640	6640	6640	6640	0
105	20241021	193400	74142750	6640	6640	6640	6640	0
106	20241021	193300	74142750	6640	6640	6640	6640	0
107	20241021	193200	74142750	6640	6640	6640	6640	0
108	20241021	193100	74142750	6640	6640	6640	6640	0
109	20241021	193000	74142750	6640	6640	6640	6640	0
110	20241021	192900	74142750	6640	6640	6640	6640	0
111	20241021	192800	74142750	6640	6640	6640	6640	0
112	20241021	192700	74142750	6640	6640	6640	6640	0
113	20241021	192600	74142750	6640	6640	6640	6640	0
114	20241021	192500	74142750	6640	6640	6640	6640	0
115	20241021	192400	74142750	6640	6640	6640	6640	0
116	20241021	192300	74142750	6640	6640	6640	6640	0
117	20241021	192200	74142750	6640	6640	6640	6640	0
118	20241021	192100	74142750	6640	6640	6640	6640	0
119	20241021	192000	74142750	6640	6640	6640	6640	0
120	20241021	191900	74142750	6640	6640	6640	6640	0
121	20241021	191800	74142750	6640	6640	6640	6640	0
122	20241021	191700	74142750	6640	6640	6640	6640	325
123	20241021	191600	74142750	6640	6640	6640	6640	0
124	20241021	191500	74142750	6640	6640	6640	6640	0
125	20241021	191400	74142750	6640	6640	6640	6640	0
126	20241021	191300	74142750	6640	6640	6640	6640	0
127	20241021	191200	74142750	6640	6640	6640	6640	0
128	20241021	191100	74142750	6640	6640	6640	6640	0
129	20241021	191000	74142750	6640	6640	6640	6640	0
130	20241021	190900	74142750	6640	6640	6640	6640	0
131	20241021	190800	74142750	6640	6640	6640	6640	0
132	20241021	190700	74142750	6640	6640	6640	6640	0
133	20241021	190600	74142750	6640	6640	6640	6640	0
134	20241021	190500	74142750	6640	6640	6640	6640	0
135	20241021	190400	74142750	6640	6640	6640	6640	0
136	20241021	190300	74142750	6640	6640	6640	6640	0
137	20241021	190200	74142750	6640	6640	6640	6640	0
138	20241021	190100	74142750	6640	6640	6640	6640	0
139	20241021	190000	74142750	6640	6640	6640	6640	0
140	20241021	185900	74142750	6640	6640	6640	6640	0
141	20241021	185800	74142750	6640	6640	6640	6640	0
142	20241021	185700	74142750	6640	6640	6640	6640	0
143	20241021	185600	74142750	6640	6640	6640	6640	0
144	20241021	185500	74142750	6640	6640	6640	6640	0
145	20241021	185400	74142750	6640	6640	6640	6640	0
146	20241021	185300	74142750	6640	6640	6640	6640	0
147	20241021	185200	74142750	6640	6640	6640	6640	0
148	20241021	185100	74142750	6640	6640	6640	6640	0
149	20241021	185000	74142750	6640	6640	6640	6640	0
150	20241021	184900	74142750	6640	6640	6640	6640	0
151	20241021	184800	74142750	6640	6640	6640	6640	0
152	20241021	184700	74142750	6640	6640	6640	6640	325
153	20241021	184600	74142750	6640	6640	6640	6640	0
154	20241021	184500	74142750	6640	6640	6640	6640	0
155	20241021	184400	74142750	6640	6640	6640	6640	0
156	20241021	184300	74142750	6640	6640	6640	6640	0
157	20241021	184200	74142750	6640	6640	6640	6640	0
158	20241021	184100	74142750	6640	6640	6640	6640	0
159	20241021	184000	74142750	6640	6640	6640	6640	0
160	20241021	183900	74142750	6640	6640	6640	6640	0
161	20241021	183800	74142750	6640	6640	6640	6640	0
162	20241021	183700	74142750	6640	6640	6640	6640	0
163	20241021	183600	74142750	6640	6640	6640	6640	0
164	20241021	183500	74142750	6640	6640	6640	6640	0
165	20241021	183400	74142750	6640	6640	6640	6640	0
166	20241021	183300	74142750	6640	6640	6640	6640	0
167	20241021	183200	74142750	6640	6640	6640	6640	0
168	20241021	183100	74142750	6640	6640	6640	6640	0
169	20241021	183000	74142750	6640	6640	6640	6640	0
170	20241021	182900	74142750	6640	6640	6640	6640	0
171	20241021	182800	74142750	6640	6640	6640	6640	0
172	20241021	182700	74142750	6640	6640	6640	6640	0
173	20241021	182600	74142750	6640	6640	6640	6640	0
174	20241021	182500	74142750	6640	6640	6640	6640	0
175	20241021	182400	74142750	6640	6640	6640	6640	0
176	20241021	182300	74142750	6640	6640	6640	6640	0
177	20241021	182200	74142750	6640	6640	6640	6640	0
178	20241021	182100	74142750	6640	6640	6640	6640	0
179	20241021	182000	74142750	6640	6640	6640	6640	0
180	20241021	181900	74142750	6640	6640	6640	6640	0
181	20241021	181800	74142750	6640	6640	6640	6640	0
182	20241021	181700	74142750	6640	6640	6640	6640	325
183	20241021	181600	74142750	6640	6640	6640	6640	0
184	20241021	181500	74142750	6640	6640	6640	6640	0
185	20241021	181400	74142750	6640	6640	6640	6640	0
186	20241021	181300	74142750	6640	6640	6640	6640	0
187	20241021	181200	74142750	6640	6640	6640	6640	0
188	20241021	181100	74142750	6640	6640	6640	6640	0
189	20241021	181000	74142750	6640	6640	6640	6640	0
190	20241021	180900	74142750	6640	6640	6640	6640	0
191	20241021	180800	74142750	6640	6640	6640	6640	0
192	20241021	180700	74142750	6640	6640	6640	6640	0
193	20241021	180600	74142750	6640	6640	6640	6640	0
194	20241021	180500	74142750	6640	6640	6640	6640	0
195	20241021	180400	74142750	6640	6640	6640	6640	0
196	20241021	180300	74142750	6640	6640	6640	6640	0
197	20241021	180200	74142750	6640	6640	6640	6640	0
198	20241021	180100	74142750	6640	6640	6640	6640	0
199	20241021	180000	74142750	6640	6640	6640	6640	0
200	20241021	175900	74142750	6640	6640	6640	6640	0
201	20241021	175800	74142750	6640	6640	6640	6640	0
202	20241021	175700	74142750	6640	6640	6640	6640	0
203	20241021	175600	74142750	6640	6640	6640	6640	0
204	20241021	175500	74142750	6640	6640	6640	6640	0
205	20241021	175400	74142750	6640	6640	6640	6640	0
206	20241021	175300	74142750	6640	6640	6640	6640	0
207	20241021	175200	74142750	6640	6640	6640	6640	0
208	20241021	175100	74142750	6640	6640	6640	6640	0
209	20241021	175000	74142750	6640	6640	6640	6640	0
210	20241021	174900	74142750	6640	6640	6640	6640	0
211	20241021	174800	74142750	6640	6640	6640	6640	0
212	20241021	174700	74142750	6640	6640	6640	6640	325
213	20241021	174600	74142750	6640	6640	6640	6640	0
214	20241021	174500	74142750	6640	6640	6640	6640	0
215	20241021	174400	74142750	6640	6640	6640	6640	0
216	20241021	174300	74142750	6640	6640	6640	6640	0
217	20241021	174200	74142750	6640	6640	6640	6640	0
218	20241021	174100	74142750	6640	6640	6640	6640	0
219	20241021	174000	74142750	6640	6640	6640	6640	0
220	20241021	173900	74142750	6640	6640	6640	6640	0
221	20241021	173800	74142750	6640	6640	6640	6640	0
222	20241021	173700	74142750	6640	6640	6640	6640	0
223	20241021	173600	74142750	6640	6640	6640	6640	0
224	20241021	173500	74142750	6640	6640	6640	6640	0
225	20241021	173400	74142750	6640	6640	6640	6640	0
226	20241021	173300	74142750	6640	6640	6640	6640	0
227	20241021	173200	74142750	6640	6640	6640	6640	0
228	20241021	173100	74142750	6640	6640	6640	6640	0
229	20241021	173000	74142750	6640	6640	6640	6640	0
230	20241021	172900	74142750	6640	6640	6640	6640	0
231	20241021	172800	74142750	6640	6640	6640	6640	0
232	20241021	172700	74142750	6640	6640	6640	6640	0
233	20241021	172600	74142750	6640	6640	6640	6640	0
234	20241021	172500	74142750	6640	6640	6640	6640	0
235	20241021	172400	74142750	6640	6640	6640	6640	0
236	20241021	172300	74142750	6640	6640	6640	6640	0
237	20241021	172200	74142750	6640	6640	6640	6640	0
238	20241021	172100	74142750	6640	6640	6640	6640	0
239	20241021	172000	74142750	6640	6640	6640	6640	0
240	20241021	171900	74142750	6640	6640	6640	6640	0
241	20241021	171800	74142750	6640	6640	6640	6640	0
242	20241021	171700	74142750	6640	6640	6640	6640	325
243	20241021	171600	74142750	6640	6640	6640	6640	0
244	20241021	171500	74142750	6640	6640	6640	6640	0
245	20241021	171400	74142750	6640	6640	6640	6640	0
246	20241021	171300	74142750	6640	6640	6640	6640	0
247	20241021	171200	74142750	6640	6640	6640	6640	0
248	20241021	171100	74142750	6640	6640	6640	6640	0
249	20241021	171000	74142750	6640	6640	6640	6640	0
250	20241021	170900	74142750	6640	6640	6640	6640	0
251	20241021	170800	74142750	6640	6640	6640	6640	0
252	20241021	170700	74142750	6640	6640	6640	6640	0
253	20241021	170600	74142750	6640	6640	6640	6640	0
254	20241021	170500	74142750	6640	6640	6640	6640	0
255	20241021	170400	74142750	6640	6640	6640	6640	0
256	20241021	170300	74142750	6640	6640	6640	6640	0
257	20241021	170200	74142750	6640	6640	6640	6640	0
258	20241021	170100	74142750	6640	6640	6640	6640	0
259	20241021	170000	74142750	6640	6640	6640	6640	0
260	20241021	165900	74142750	6640	6640	6640	6640	0
261	20241021	165800	74142750	6640	6640	6640	6640	0
262	20241021	165700	74142750	6640	6640	6640	6640	0
263	20241021	165600	74142750	6640	6640	6640	6640	0
264	20241021	165500	74142750	6640	6640	6640	6640	0
265	20241021	165400	74142750	6640	6640	6640	6640	0
266	20241021	165300	74142750	6640	6640	6640	6640	0
267	20241021	165200	74142750	6640	6640	6640	6640	0
268	20241021	165100	74142750	6640	6640	6640	6640	0
269	20241021	165000	74142750	6640	6640	6640	6640	0
270	20241021	164900	74142750	6640	6640	6640	6640	0
271	20241021	164800	74142750	6640	6640	6640	6640	0
272	20241021	164700	74142750	6640	6640	6640	6640	325
273	20241021	164600	74142750	6640	6640	6640	6640	0
274	20241021	164500	74142750	6640	6640	6640	6640	0
275	20241021	164400	74142750	6640	6640	6640	6640	0
276	20241021	164300	74142750	6640	6640	6640	6640	0
277	20241021	164200	74142750	6640	6640	6640	6640	0
278	20241021	164100	74142750	6640	6640	6640	6640	0
279	20241021	164000	74142750	6640	6640	6640	6640	0
280	20241021	163900	74142750	6640	6640	6640	6640	0
281	20241021	163800	74142750	6640	6640	6640	6640	0
282	20241021	163700	74142750	6640	6640	6640	6640	0
283	20241021	163600	74142750	6640	6640	6640	6640	0
284	20241021	163500	74142750	6640	6640	6640	6640	0
285	20241021	163400	74142750	6640	6640	6640	6640	0
286	20241021	163300	74142750	6640	6640	6640	6640	0
287	20241021	163200	74142750	6640	6640	6640	6640	0
288	20241021	163100	74142750	6640	6640	6640	6640	0
289	20241021	163000	74142750	6640	6640	6640	6640	0
290	20241021	162900	74142750	6640	6640	6640	6640	0
291	20241021	162800	74142750	6640	6640	6640	6640	0
292	20241021	162700	74142750	6640	6640	6640	6640	0
293	20241021	162600	74142750	6640	6640	6640	6640	0
294	20241021	162500	74142750	6640	6640	6640	6640	0
295	20241021	162400	74142750	6640	6640	6640	6640	0
296	20241021	162300	74142750	6640	6640	6640	6640	0
297	20241021	162200	74142750	6640	6640	6640	6640	0
298	20241021	162100	74142750	6640	6640	6640	6640	0
299	20241021	162000	74142750	6640	6640	6640	6640	0
300	20241021	161900	74142750	6640	6640	6640	6640	0
301	20241021	161800	74142750	6640	6640	6640	6640	0
302	20241021	161700	74142750	6640	6640	6640	6640	325
303	20241021	161600	74142750	6640	6640	6640	6640	0
304	20241021	161500	74142750	6640	6640	6640	6640	0
305	20241021	161400	74142750	6640	6640	6640	6640	0
306	20241021	161300	74142750	6640	6640	6640	6640	0
307	20241021	161200	74142750	6640	6640	6640	6640	0
308	20241021	161100	74142750	6640	6640	6640	6640	0
309	20241021	161000	74142750	6640	6640	6640	6640	0
310	20241021	160900	74142750	6640	6640	6640	6640	0
311	20241021	160800	74142750	6640	6640	6640	6640	0
312	20241021	160700	74142750	6640	6640	6640	6640	0
313	20241021	160600	74142750	6640	6640	6640	6640	0
314	20241021	160500	74142750	6640	6640	6640	6640	0
315	20241021	160400	74142750	6640	6640	6640	6640	0
316	20241021	160300	74142750	6640	6640	6640	6640	0
317	20241021	160200	74142750	6640	6640	6640	6640	0
318	20241021	160100	74142750	6640	6640	6640	6640	0
319	20241021	160000	74142750	6640	6640	6640	6640	0
320	20241021	155900	74142750	6640	6640	6640	6640	0
321	20241021	155800	74142750	6640	6640	6640	6640	0
322	20241021	155700	74142750	6640	6640	6640	6640	0
323	20241021	155600	74142750	6640	6640	6640	6640	0
324	20241021	155500	74142750	6640	6640	6640	6640	0
325	20241021	155400	74142750	6640	6640	6640	6640	0
326	20241021	155300	74142750	6640	6640	6640	6640	0
327	20241021	155200	74142750	6640	6640	6640	6640	0
328	20241021	155100	74142750	6640	6640	6640	6640	0
329	20241021	155000	74142750	6640	6640	6640	6640	0
330	20241021	154900	74142750	6640	6640	6640	6640	0
331	20241021	154800	74142750	6640	6640	6640	6640	0
332	20241021	154700	74142750	6640	6640	6640	6640	325
333	20241021	154600	74142750	6640	6640	6640	6640	0
334	20241021	154500	74142750	6640	6640	6640	6640	0
335	20241021	154400	74142750	6640	6640	6640	6640	0
336	20241021	154300	74142750	6640	6640	6640	6640	0
337	20241021	154200	74142750	6640	6640	6640	6640	0
338	20241021	154100	74142750	6640	6640	6640	6640	0
339	20241021	154000	74142750	6640	6640	6640	6640	0
340	20241021	153900	74142750	6640	6640	6640	6640	0
341	20241021	153800	74142750	6640	6640	6640	6640	0
342	20241021	153700	74142750	6640	6640	6640	6640	0
343	20241021	153600	74142750	6640	6640	6640	6640	0
344	20241021	153500	74142750	6640	6640	6640	6640	0
345	20241021	153400	74142750	6640	6640	6640	6640	0
346	20241021	153300	74142750	6640	6640	6640	6640	0
347	20241021	153200	74142750	6640	6640	6640	6640	0
348	20241021	153100	74142750	6640	6640	6640	6640	0
349	20241021	153000	74142750	6640	6640	6640	6640	325
350	20241021	152900	71984750	6650	6650	6650	6650	0
351	20241021	152800	71984750	6650	6650	6650	6650	0
352	20241021	152700	71984750	6650	6650	6650	6650	0
353	20241021	152600	71984750	6650	6650	6650	6650	0
354	20241021	152500	71984750	6650	6650	6650	6650	0
355	20241021	152400	71984750	6650	6650	6650	6650	0
356	20241021	152300	71984750	6650	6650	6650	6650	0
357	20241021	152200	71984750	6650	6650	6650	6650	0
358	20241021	152100	71984750	6650	6650	6650	6650	0
359	20241021	152000	71984750	6650	6650	6650	6650	0
360	20241021	151900	71984750	6650	6650	6650	6650	0
361	20241021	151800	71984750	6650	6650	6650	6650	80
362	20241021	151700	71452750	6650	6650	6650	6650	0
363	20241021	151600	71452750	6650	6650	6650	6650	100
364	20241021	151500	70787750	6650	6650	6650	6650	0
365	20241021	151400	70787750	6650	6650	6650	6650	0
366	20241021	151300	70787750	6650	6650	6650	6650	0
367	20241021	151200	70787750	6650	6650	6650	6650	0
368	20241021	151100	70787750	6650	6650	6650	6650	0
369	20241021	151000	70787750	6650	6650	6650	6650	0
370	20241021	150900	70787750	6650	6650	6650	6650	0
371	20241021	150800	70787750	6650	6650	6650	6650	0
372	20241021	150700	70787750	6650	6640	6650	6640	30
373	20241021	150600	70588290	6650	6650	6650	6650	0
374	20241021	150500	70588290	6650	6650	6650	6650	0
375	20241021	150400	70588290	6650	6650	6650	6650	0
376	20241021	150300	70588290	6650	6650	6650	6650	0
377	20241021	150200	70588290	6650	6650	6650	6650	0
378	20241021	150100	70588290	6650	6650	6650	6650	0
379	20241021	150000	70588290	6650	6650	6650	6650	0
380	20241021	145900	70588290	6650	6650	6650	6650	0
381	20241021	145800	70588290	6650	6650	6650	6650	0
382	20241021	145700	70588290	6650	6650	6650	6650	0
383	20241021	145600	70588290	6650	6650	6650	6650	0
384	20241021	145500	70588290	6650	6650	6650	6650	0
385	20241021	145400	70588290	6650	6650	6650	6650	0
386	20241021	145300	70588290	6650	6650	6650	6650	0
387	20241021	145200	70588290	6650	6650	6650	6650	0
388	20241021	145100	70588290	6650	6650	6650	6650	0
389	20241021	145000	70588290	6650	6650	6650	6650	0
390	20241021	144900	70588290	6650	6650	6650	6650	0
391	20241021	144800	70588290	6650	6650	6650	6650	0
392	20241021	144700	70588290	6650	6650	6650	6650	0
393	20241021	144600	70588290	6650	6650	6650	6650	0
394	20241021	144500	70588290	6650	6650	6650	6650	27
395	20241021	144400	70408740	6650	6650	6650	6650	0
396	20241021	144300	70408740	6650	6650	6650	6650	0
397	20241021	144200	70408740	6650	6650	6650	6650	0
398	20241021	144100	70408740	6650	6650	6650	6650	0
399	20241021	144000	70408740	6650	6650	6650	6650	0
400	20241021	143900	70408740	6650	6650	6650	6650	0
401	20241021	143800	70408740	6650	6650	6650	6650	0
402	20241021	143700	70408740	6650	6650	6650	6650	0
403	20241021	143600	70408740	6650	6650	6650	6650	0
404	20241021	143500	70408740	6650	6650	6650	6650	0
405	20241021	143400	70408740	6650	6650	6650	6650	0
406	20241021	143300	70408740	6650	6650	6650	6650	0
407	20241021	143200	70408740	6650	6650	6650	6650	0
408	20241021	143100	70408740	6650	6650	6650	6650	0
409	20241021	143000	70408740	6650	6650	6650	6650	0
410	20241021	142900	70408740	6650	6650	6650	6650	0
411	20241021	142800	70408740	6650	6650	6650	6650	10
412	20241021	142700	70342240	6650	6650	6650	6650	0
413	20241021	142600	70342240	6650	6650	6650	6650	0
414	20241021	142500	70342240	6650	6650	6650	6650	0
415	20241021	142400	70342240	6650	6650	6650	6650	0
416	20241021	142300	70342240	6650	6650	6650	6650	0
417	20241021	142200	70342240	6650	6650	6650	6650	0
418	20241021	142100	70342240	6650	6650	6650	6650	0
419	20241021	142000	70342240	6650	6650	6650	6650	0
420	20241021	141900	70342240	6650	6650	6650	6650	0
421	20241021	141800	70342240	6650	6650	6650	6650	0
422	20241021	141700	70342240	6650	6650	6650	6650	0
423	20241021	141600	70342240	6650	6650	6650	6650	0
424	20241021	141500	70342240	6650	6650	6650	6650	0
425	20241021	141400	70342240	6650	6650	6650	6650	0
426	20241021	141300	70342240	6650	6650	6650	6650	500
427	20241021	141200	67017240	6650	6650	6650	6650	0
428	20241021	141100	67017240	6650	6650	6650	6650	0
429	20241021	141000	67017240	6650	6650	6650	6650	0
430	20241021	140900	67017240	6650	6650	6650	6650	0
431	20241021	140800	67017240	6650	6650	6650	6650	0
432	20241021	140700	67017240	6650	6650	6650	6650	0
433	20241021	140600	67017240	6650	6650	6650	6650	0
434	20241021	140500	67017240	6650	6650	6650	6650	0
435	20241021	140400	67017240	6650	6650	6650	6650	0
436	20241021	140300	67017240	6650	6650	6650	6650	0
437	20241021	140200	67017240	6650	6650	6650	6650	0
438	20241021	140100	67017240	6650	6650	6650	6650	0
439	20241021	140000	67017240	6650	6650	6650	6650	0
440	20241021	135900	67017240	6650	6650	6650	6650	0
441	20241021	135800	67017240	6650	6640	6650	6640	100
442	20241021	135700	66353090	6640	6640	6640	6640	0
443	20241021	135600	66353090	6640	6640	6640	6640	0
444	20241021	135500	66353090	6640	6640	6640	6640	3
445	20241021	135400	66333170	6610	6610	6610	6610	500
446	20241021	135300	63028170	6650	6650	6650	6650	0
447	20241021	135200	63028170	6650	6650	6650	6650	0
448	20241021	135100	63028170	6650	6650	6650	6650	0
449	20241021	135000	63028170	6650	6650	6650	6650	0
450	20241021	134900	63028170	6650	6650	6650	6650	0
451	20241021	134800	63028170	6650	6650	6650	6650	0
452	20241021	134700	63028170	6650	6650	6650	6650	0
453	20241021	134600	63028170	6650	6650	6650	6650	0
454	20241021	134500	63028170	6650	6650	6650	6650	0
455	20241021	134400	63028170	6650	6650	6650	6650	0
456	20241021	134300	63028170	6650	6650	6650	6650	0
457	20241021	134200	63028170	6650	6650	6650	6650	0
458	20241021	134100	63028170	6650	6650	6650	6650	0
459	20241021	134000	63028170	6650	6650	6650	6650	0
460	20241021	133900	63028170	6650	6650	6650	6650	0
461	20241021	133800	63028170	6650	6650	6650	6650	0
462	20241021	133700	63028170	6650	6650	6650	6650	0
463	20241021	133600	63028170	6650	6650	6650	6650	0
464	20241021	133500	63028170	6650	6650	6650	6650	0
465	20241021	133400	63028170	6650	6650	6650	6650	0
466	20241021	133300	63028170	6650	6650	6650	6650	0
467	20241021	133200	63028170	6650	6650	6650	6650	0
468	20241021	133100	63028170	6650	6650	6650	6650	0
469	20241021	133000	63028170	6650	6650	6650	6650	0
470	20241021	132900	63028170	6650	6650	6650	6650	0
471	20241021	132800	63028170	6650	6650	6650	6650	0
472	20241021	132700	63028170	6650	6650	6650	6650	0
473	20241021	132600	63028170	6650	6650	6650	6650	0
474	20241021	132500	63028170	6650	6650	6650	6650	0
475	20241021	132400	63028170	6650	6650	6650	6650	0
476	20241021	132300	63028170	6650	6650	6650	6650	0
477	20241021	132200	63028170	6650	6650	6650	6650	0
478	20241021	132100	63028170	6650	6650	6650	6650	0
479	20241021	132000	63028170	6650	6650	6650	6650	0
480	20241021	131900	63028170	6650	6650	6650	6650	0
481	20241021	131800	63028170	6650	6650	6650	6650	0
482	20241021	131700	63028170	6650	6650	6650	6650	0
483	20241021	131600	63028170	6650	6650	6650	6650	1
484	20241021	131500	63021520	6650	6650	6650	6650	0
485	20241021	131400	63021520	6650	6650	6650	6650	0
486	20241021	131300	63021520	6650	6650	6650	6650	0
487	20241021	131200	63021520	6650	6650	6650	6650	0
488	20241021	131100	63021520	6650	6650	6650	6570	9
489	20241021	131000	62961940	6560	6650	6650	6560	31
490	20241021	130900	62757850	6620	6620	6620	6620	5
491	20241021	130800	62724750	6650	6650	6650	6650	0
492	20241021	130700	62724750	6650	6650	6650	6650	0
493	20241021	130600	62724750	6650	6650	6650	6650	10
494	20241021	130500	62658250	6650	6650	6650	6650	0
495	20241021	130400	62658250	6650	6650	6650	6650	0
496	20241021	130300	62658250	6650	6650	6650	6650	0
497	20241021	130200	62658250	6650	6650	6650	6650	0
498	20241021	130100	62658250	6650	6650	6650	6650	0
499	20241021	130000	62658250	6650	6650	6650	6650	0
500	20241021	125900	62658250	6650	6650	6650	6650	0
501	20241021	125800	62658250	6650	6650	6650	6650	0
502	20241021	125700	62658250	6650	6650	6650	6650	0
503	20241021	125600	62658250	6650	6650	6650	6650	0
504	20241021	125500	62658250	6650	6650	6650	6650	0
505	20241021	125400	62658250	6650	6650	6650	6650	0
506	20241021	125300	62658250	6650	6650	6650	6650	0
507	20241021	125200	62658250	6650	6650	6650	6650	0
508	20241021	125100	62658250	6650	6650	6650	6650	0
509	20241021	125000	62658250	6650	6650	6650	6650	0
510	20241021	124900	62658250	6650	6650	6650	6650	0
511	20241021	124800	62658250	6650	6650	6650	6650	13
512	20241021	124700	62571800	6650	6650	6650	6650	0
513	20241021	124600	62571800	6650	6650	6650	6650	0
514	20241021	124500	62571800	6650	6650	6650	6650	0
515	20241021	124400	62571800	6650	6650	6650	6650	0
516	20241021	124300	62571800	6650	6650	6650	6650	0
517	20241021	124200	62571800	6650	6650	6650	6650	0
518	20241021	124100	62571800	6650	6650	6650	6650	0
519	20241021	124000	62571800	6650	6650	6650	6650	0
520	20241021	123900	62571800	6650	6650	6650	6650	0
521	20241021	123800	62571800	6650	6650	6650	6650	0
522	20241021	123700	62571800	6650	6650	6650	6650	0
523	20241021	123600	62571800	6650	6650	6650	6650	0
524	20241021	123500	62571800	6650	6650	6650	6650	0
525	20241021	123400	62571800	6650	6650	6650	6650	0
526	20241021	123300	62571800	6650	6650	6650	6650	0
527	20241021	123200	62571800	6650	6650	6650	6650	0
528	20241021	123100	62571800	6650	6650	6650	6650	0
529	20241021	123000	62571800	6650	6650	6650	6650	0
530	20241021	122900	62571800	6650	6650	6650	6650	0
531	20241021	122800	62571800	6650	6650	6650	6650	0
532	20241021	122700	62571800	6650	6650	6650	6650	0
533	20241021	122600	62571800	6650	6650	6650	6650	0
534	20241021	122500	62571800	6650	6650	6650	6650	0
535	20241021	122400	62571800	6650	6650	6650	6650	0
536	20241021	122300	62571800	6650	6650	6650	6650	0
537	20241021	122200	62571800	6650	6650	6650	6650	0
538	20241021	122100	62571800	6650	6650	6650	6650	1
539	20241021	122000	62565150	6640	6640	6640	6640	39
540	20241021	121900	62306190	6640	6640	6640	6640	0
541	20241021	121800	62306190	6640	6640	6640	6640	0
542	20241021	121700	62306190	6640	6640	6640	6640	0
543	20241021	121600	62306190	6640	6640	6640	6640	3
544	20241021	121500	62286270	6640	6640	6640	6640	0
545	20241021	121400	62286270	6640	6640	6640	6640	0
546	20241021	121300	62286270	6640	6640	6640	6640	1
547	20241021	121200	62279630	6640	6640	6640	6640	1
548	20241021	121100	62272990	6640	6640	6640	6640	0
549	20241021	121000	62272990	6640	6640	6640	6640	0
550	20241021	120900	62272990	6640	6640	6640	6640	0
551	20241021	120800	62272990	6640	6640	6640	6640	0
552	20241021	120700	62272990	6640	6640	6640	6640	0
553	20241021	120600	62272990	6640	6640	6640	6640	0
554	20241021	120500	62272990	6640	6640	6640	6640	0
555	20241021	120400	62272990	6640	6640	6640	6640	0
556	20241021	120300	62272990	6640	6640	6640	6640	5
557	20241021	120200	62239790	6640	6640	6640	6640	0
558	20241021	120100	62239790	6640	6640	6640	6640	10
559	20241021	120000	62173390	6640	6640	6640	6640	0
560	20241021	115900	62173390	6640	6640	6640	6640	0
561	20241021	115800	62173390	6640	6640	6640	6640	0
562	20241021	115700	62173390	6640	6640	6640	6640	0
563	20241021	115600	62173390	6640	6640	6640	6640	0
564	20241021	115500	62173390	6640	6640	6640	6640	0
565	20241021	115400	62173390	6640	6640	6640	6640	20
566	20241021	115300	62040590	6640	6640	6640	6640	0
567	20241021	115200	62040590	6640	6640	6640	6640	19
568	20241021	115100	61914430	6640	6640	6640	6640	0
569	20241021	115000	61914430	6640	6640	6640	6640	0
570	20241021	114900	61914430	6640	6640	6640	6640	2
571	20241021	114800	61901150	6640	6640	6640	6640	0
572	20241021	114700	61901150	6640	6640	6640	6640	0
573	20241021	114600	61901150	6640	6640	6640	6640	0
574	20241021	114500	61901150	6640	6640	6640	6640	6
575	20241021	114400	61861310	6640	6640	6640	6640	5
576	20241021	114300	61828110	6640	6640	6640	6640	0
577	20241021	114200	61828110	6640	6640	6640	6640	0
578	20241021	114100	61828110	6640	6640	6640	6640	0
579	20241021	114000	61828110	6640	6640	6640	6640	0
580	20241021	113900	61828110	6640	6640	6640	6640	0
581	20241021	113800	61828110	6640	6640	6640	6640	0
582	20241021	113700	61828110	6640	6640	6640	6640	0
583	20241021	113600	61828110	6640	6640	6640	6640	0
584	20241021	113500	61828110	6640	6630	6640	6630	22
585	20241021	113400	61682140	6650	6650	6650	6650	0
586	20241021	113300	61682140	6650	6650	6650	6650	0
587	20241021	113200	61682140	6650	6650	6650	6650	0
588	20241021	113100	61682140	6650	6650	6650	6650	0
589	20241021	113000	61682140	6650	6650	6650	6650	0
590	20241021	112900	61682140	6650	6650	6650	6650	0
591	20241021	112800	61682140	6650	6650	6650	6650	0
592	20241021	112700	61682140	6650	6650	6650	6650	0
593	20241021	112600	61682140	6650	6650	6650	6650	0
594	20241021	112500	61682140	6650	6650	6650	6650	0
595	20241021	112400	61682140	6650	6650	6650	6650	100
596	20241021	112300	61017140	6650	6630	6650	6630	102
597	20241021	112200	60340860	6610	6610	6610	6610	9
598	20241021	112100	60281370	6630	6630	6630	6630	0
599	20241021	112000	60281370	6630	6630	6630	6630	1
600	20241021	111900	60274740	6610	6610	6610	6610	8
601	20241021	111800	60221860	6610	6580	6610	6580	12
602	20241021	111700	60142870	6580	6580	6580	6580	0
603	20241021	111600	60142870	6580	6580	6580	6580	2
604	20241021	111500	60129710	6580	6580	6580	6580	0
605	20241021	111400	60129710	6580	6580	6580	6580	0
606	20241021	111300	60129710	6580	6580	6580	6580	9
607	20241021	111200	60070490	6580	6580	6580	6580	11
608	20241021	111100	59998110	6580	6580	6580	6580	0
609	20241021	111000	59998110	6580	6580	6580	6580	0
610	20241021	110900	59998110	6580	6570	6580	6570	200
611	20241021	110800	58682140	6580	6580	6580	6580	0
612	20241021	110700	58682140	6580	6580	6580	6580	0
613	20241021	110600	58682140	6580	6580	6580	6580	0
614	20241021	110500	58682140	6580	6580	6580	6580	0
615	20241021	110400	58682140	6580	6580	6580	6580	0
616	20241021	110300	58682140	6580	6580	6580	6580	0
617	20241021	110200	58682140	6580	6580	6580	6580	0
618	20241021	110100	58682140	6580	6580	6580	6580	0
619	20241021	110000	58682140	6580	6580	6580	6580	0
620	20241021	105900	58682140	6580	6580	6580	6580	0
621	20241021	105800	58682140	6580	6580	6580	6580	0
622	20241021	105700	58682140	6580	6580	6580	6580	0
623	20241021	105600	58682140	6580	6580	6580	6580	0
624	20241021	105500	58682140	6580	6580	6580	6580	7
625	20241021	105400	58636080	6580	6580	6580	6580	0
626	20241021	105300	58636080	6580	6580	6580	6580	0
627	20241021	105200	58636080	6580	6570	6580	6570	6
628	20241021	105100	58596650	6540	6540	6540	6540	10
629	20241021	105000	58531250	6570	6570	6570	6570	10
630	20241021	104900	58465550	6580	6580	6580	6580	0
631	20241021	104800	58465550	6580	6580	6580	6580	0
632	20241021	104700	58465550	6580	6580	6580	6580	0
633	20241021	104600	58465550	6580	6580	6580	6580	0
634	20241021	104500	58465550	6580	6580	6580	6580	0
635	20241021	104400	58465550	6580	6580	6580	6580	0
636	20241021	104300	58465550	6580	6580	6580	6580	0
637	20241021	104200	58465550	6580	6580	6580	6580	0
638	20241021	104100	58465550	6580	6580	6580	6580	0
639	20241021	104000	58465550	6580	6580	6580	6580	0
640	20241021	103900	58465550	6580	6580	6580	6580	0
641	20241021	103800	58465550	6580	6580	6580	6580	0
642	20241021	103700	58465550	6580	6580	6580	6580	0
643	20241021	103600	58465550	6580	6580	6580	6580	0
644	20241021	103500	58465550	6580	6580	6580	6580	0
645	20241021	103400	58465550	6580	6580	6580	6580	0
646	20241021	103300	58465550	6580	6580	6580	6580	0
647	20241021	103200	58465550	6580	6580	6580	6580	0
648	20241021	103100	58465550	6580	6580	6580	6580	0
649	20241021	103000	58465550	6580	6580	6580	6580	291
650	20241021	102900	56550770	6580	6580	6580	6580	0
651	20241021	102800	56550770	6580	6580	6580	6580	1
652	20241021	102700	56544190	6530	6530	6530	6530	9
653	20241021	102600	56485420	6580	6580	6580	6580	0
654	20241021	102500	56485420	6580	6580	6580	6580	1
655	20241021	102400	56478840	6570	6570	6570	6570	20
656	20241021	102300	56347440	6570	6550	6570	6550	100
657	20241021	102200	55691780	6550	6550	6550	6550	0
658	20241021	102100	55691780	6550	6550	6550	6550	1
659	20241021	102000	55685230	6500	6500	6500	6500	0
660	20241021	101900	55685230	6500	6500	6500	6500	0
661	20241021	101800	55685230	6500	6500	6500	6500	0
662	20241021	101700	55685230	6500	6500	6500	6500	0
663	20241021	101600	55685230	6500	6500	6500	6500	0
664	20241021	101500	55685230	6500	6490	6500	6490	658
665	20241021	101400	51409860	6490	6490	6490	6490	184
666	20241021	101300	50215700	6500	6500	6500	6500	505
667	20241021	101200	46933200	6550	6550	6550	6550	0
668	20241021	101100	46933200	6550	6550	6550	6550	1
669	20241021	101000	46926650	6500	6500	6500	6500	0
670	20241021	100900	46926650	6500	6550	6550	6500	131
671	20241021	100800	46074140	6500	6500	6500	6500	500
672	20241021	100700	42824140	6550	6550	6550	6550	1
673	20241021	100600	42817590	6500	6550	6550	6500	885
674	20241021	100500	37061880	6550	6550	6550	6550	1
675	20241021	100400	37055330	6550	6550	6550	6550	1
676	20241021	100300	37048780	6500	6520	6550	6500	688
677	20241021	100200	32573620	6540	6540	6540	6540	1
678	20241021	100100	32567080	6550	6550	6550	6550	10
679	20241021	100000	32501580	6550	6550	6550	6550	2
680	20241021	095900	32488480	6530	6530	6530	6530	117
681	20241021	095800	31724470	6540	6550	6550	6540	11
682	20241021	095700	31652430	6550	6550	6550	6550	3
683	20241021	095600	31632780	6570	6570	6570	6570	3
684	20241021	095500	31613070	6570	6570	6570	6570	0
685	20241021	095400	31613070	6570	6570	6570	6570	0
686	20241021	095300	31613070	6570	6570	6570	6570	0
687	20241021	095200	31613070	6570	6570	6570	6570	11
688	20241021	095100	31540800	6530	6530	6530	6530	0
689	20241021	095000	31540800	6530	6530	6530	6530	0
690	20241021	094900	31540800	6530	6530	6530	6530	10
691	20241021	094800	31475500	6530	6510	6530	6510	4
692	20241021	094700	31449420	6530	6530	6530	6510	12
693	20241021	094600	31371100	6530	6530	6530	6530	6
694	20241021	094500	31331920	6530	6570	6570	6530	397
695	20241021	094400	28739240	6570	6570	6570	6570	11
696	20241021	094300	28666970	6570	6570	6570	6570	11
697	20241021	094200	28594700	6560	6560	6560	6560	1
698	20241021	094100	28588140	6570	6570	6570	6570	6
699	20241021	094000	28548720	6560	6560	6560	6560	143
700	20241021	093900	27610640	6580	6580	6580	6580	101
701	20241021	093800	26946060	6560	6580	6580	6560	13
702	20241021	093700	26860580	6560	6570	6580	6560	15
703	20241021	093600	26762060	6570	6560	6570	6560	120
704	20241021	093500	25974660	6570	6560	6570	6560	121
705	20241021	093400	25180690	6560	6560	6560	6560	1
706	20241021	093300	25174130	6500	6500	6500	6500	0
707	20241021	093200	25174130	6500	6500	6500	6500	0
708	20241021	093100	25174130	6500	6500	6500	6500	0
709	20241021	093000	25174130	6500	6500	6500	6500	0
710	20241021	092900	25174130	6500	6500	6500	6490	537
711	20241021	092800	21684780	6510	6590	6590	6510	146
712	20241021	092700	20733290	6590	6590	6590	6590	2
713	20241021	092600	20720110	6530	6530	6530	6530	140
714	20241021	092500	19805910	6530	6540	6590	6530	150
715	20241021	092400	18825970	6600	6600	6600	6600	0
716	20241021	092300	18825970	6600	6600	6600	6600	20
717	20241021	092200	18693970	6530	6560	6560	6530	300
718	20241021	092100	16732370	6600	6600	6600	6600	0
719	20241021	092000	16732370	6600	6600	6600	6600	0
720	20241021	091900	16732370	6600	6550	6600	6550	43
721	20241021	091800	16450670	6550	6550	6550	6550	108
722	20241021	091700	15743270	6610	6610	6610	6610	1
723	20241021	091600	15736660	6550	6550	6550	6550	5
724	20241021	091500	15703910	6540	6540	6540	6540	0
725	20241021	091400	15703910	6540	6540	6540	6540	0
726	20241021	091300	15703910	6540	6550	6550	6530	618
727	20241021	091200	11658610	6550	6570	6570	6550	97
728	20241021	091100	11022100	6650	6650	6650	6650	0
729	20241021	091000	11022100	6650	6650	6650	6650	0
730	20241021	090900	11022100	6650	6650	6650	6650	0
731	20241021	090800	11022100	6650	6650	6650	6650	0
732	20241021	090700	11022100	6650	6650	6650	6650	0
733	20241021	090600	11022100	6650	6650	6650	6650	1
734	20241021	090500	11015450	6650	6600	6650	6600	103
735	20241021	090400	10335600	6600	6600	6600	6600	0
736	20241021	090300	10335600	6600	6600	6600	6600	0
737	20241021	090200	10335600	6600	6600	6600	6600	91
738	20241021	090100	9735000	6600	6600	6600	6600	900
739	20241021	090000	3795000	6600	6600	6600	6600	575