KissMeData/020560/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190700	966154050	10010	10010	10010	10010	2426
3	20241021	190600	966154050	10010	10010	10010	10010	0
4	20241021	190500	966154050	10010	10010	10010	10010	0
5	20241021	190400	966154050	10010	10010	10010	10010	0
6	20241021	190300	966154050	10010	10010	10010	10010	0
7	20241021	190200	966154050	10010	10010	10010	10010	0
8	20241021	190100	966154050	10010	10010	10010	10010	0
9	20241021	190000	966154050	10010	10010	10010	10010	0
10	20241021	185900	966154050	10010	10010	10010	10010	0
11	20241021	185800	966154050	10010	10010	10010	10010	0
12	20241021	185700	966154050	10010	10010	10010	10010	0
13	20241021	185600	966154050	10010	10010	10010	10010	0
14	20241021	185500	966154050	10010	10010	10010	10010	0
15	20241021	185400	966154050	10010	10010	10010	10010	0
16	20241021	185300	966154050	10010	10010	10010	10010	0
17	20241021	185200	966154050	10010	10010	10010	10010	0
18	20241021	185100	966154050	10010	10010	10010	10010	0
19	20241021	185000	966154050	10010	10010	10010	10010	0
20	20241021	184900	966154050	10010	10010	10010	10010	0
21	20241021	184800	966154050	10010	10010	10010	10010	0
22	20241021	184700	966154050	10010	10010	10010	10010	0
23	20241021	184600	966154050	10010	10010	10010	10010	0
24	20241021	184500	966154050	10010	10010	10010	10010	0
25	20241021	184400	966154050	10010	10010	10010	10010	0
26	20241021	184300	966154050	10010	10010	10010	10010	0
27	20241021	184200	966154050	10010	10010	10010	10010	0
28	20241021	184100	966154050	10010	10010	10010	10010	0
29	20241021	184000	966154050	10010	10010	10010	10010	0
30	20241021	183900	966154050	10010	10010	10010	10010	0
31	20241021	183800	966154050	10010	10010	10010	10010	0
32	20241021	183700	966154050	10010	10010	10010	10010	2426
33	20241021	183600	966154050	10010	10010	10010	10010	0
34	20241021	183500	966154050	10010	10010	10010	10010	0
35	20241021	183400	966154050	10010	10010	10010	10010	0
36	20241021	183300	966154050	10010	10010	10010	10010	0
37	20241021	183200	966154050	10010	10010	10010	10010	0
38	20241021	183100	966154050	10010	10010	10010	10010	0
39	20241021	183000	966154050	10010	10010	10010	10010	0
40	20241021	182900	966154050	10010	10010	10010	10010	0
41	20241021	182800	966154050	10010	10010	10010	10010	0
42	20241021	182700	966154050	10010	10010	10010	10010	0
43	20241021	182600	966154050	10010	10010	10010	10010	0
44	20241021	182500	966154050	10010	10010	10010	10010	0
45	20241021	182400	966154050	10010	10010	10010	10010	0
46	20241021	182300	966154050	10010	10010	10010	10010	0
47	20241021	182200	966154050	10010	10010	10010	10010	0
48	20241021	182100	966154050	10010	10010	10010	10010	0
49	20241021	182000	966154050	10010	10010	10010	10010	0
50	20241021	181900	966154050	10010	10010	10010	10010	0
51	20241021	181800	966154050	10010	10010	10010	10010	0
52	20241021	181700	966154050	10010	10010	10010	10010	0
53	20241021	181600	966154050	10010	10010	10010	10010	0
54	20241021	181500	966154050	10010	10010	10010	10010	0
55	20241021	181400	966154050	10010	10010	10010	10010	0
56	20241021	181300	966154050	10010	10010	10010	10010	0
57	20241021	181200	966154050	10010	10010	10010	10010	0
58	20241021	181100	966154050	10010	10010	10010	10010	0
59	20241021	181000	966154050	10010	10010	10010	10010	0
60	20241021	180900	966154050	10010	10010	10010	10010	0
61	20241021	180800	966154050	10010	10010	10010	10010	0
62	20241021	180700	966154050	10010	10010	10010	10010	2426
63	20241021	180600	966154050	10010	10010	10010	10010	0
64	20241021	180500	966154050	10010	10010	10010	10010	0
65	20241021	180400	966154050	10010	10010	10010	10010	0
66	20241021	180300	966154050	10010	10010	10010	10010	0
67	20241021	180200	966154050	10010	10010	10010	10010	0
68	20241021	180100	966154050	10010	10010	10010	10010	0
69	20241021	180000	966154050	10010	10010	10010	10010	0
70	20241021	175900	966154050	10010	10010	10010	10010	0
71	20241021	175800	966154050	10010	10010	10010	10010	0
72	20241021	175700	966154050	10010	10010	10010	10010	0
73	20241021	175600	966154050	10010	10010	10010	10010	0
74	20241021	175500	966154050	10010	10010	10010	10010	0
75	20241021	175400	966154050	10010	10010	10010	10010	0
76	20241021	175300	966154050	10010	10010	10010	10010	0
77	20241021	175200	966154050	10010	10010	10010	10010	0
78	20241021	175100	966154050	10010	10010	10010	10010	0
79	20241021	175000	966154050	10010	10010	10010	10010	0
80	20241021	174900	966154050	10010	10010	10010	10010	0
81	20241021	174800	966154050	10010	10010	10010	10010	0
82	20241021	174700	966154050	10010	10010	10010	10010	0
83	20241021	174600	966154050	10010	10010	10010	10010	0
84	20241021	174500	966154050	10010	10010	10010	10010	0
85	20241021	174400	966154050	10010	10010	10010	10010	0
86	20241021	174300	966154050	10010	10010	10010	10010	0
87	20241021	174200	966154050	10010	10010	10010	10010	0
88	20241021	174100	966154050	10010	10010	10010	10010	0
89	20241021	174000	966154050	10010	10010	10010	10010	0
90	20241021	173900	966154050	10010	10010	10010	10010	0
91	20241021	173800	966154050	10010	10010	10010	10010	0
92	20241021	173700	966154050	10010	10010	10010	10010	2426
93	20241021	173600	966154050	10010	10010	10010	10010	0
94	20241021	173500	966154050	10010	10010	10010	10010	0
95	20241021	173400	966154050	10010	10010	10010	10010	0
96	20241021	173300	966154050	10010	10010	10010	10010	0
97	20241021	173200	966154050	10010	10010	10010	10010	0
98	20241021	173100	966154050	10010	10010	10010	10010	0
99	20241021	173000	966154050	10010	10010	10010	10010	0
100	20241021	172900	966154050	10010	10010	10010	10010	0
101	20241021	172800	966154050	10010	10010	10010	10010	0
102	20241021	172700	966154050	10010	10010	10010	10010	0
103	20241021	172600	966154050	10010	10010	10010	10010	0
104	20241021	172500	966154050	10010	10010	10010	10010	0
105	20241021	172400	966154050	10010	10010	10010	10010	0
106	20241021	172300	966154050	10010	10010	10010	10010	0
107	20241021	172200	966154050	10010	10010	10010	10010	0
108	20241021	172100	966154050	10010	10010	10010	10010	0
109	20241021	172000	966154050	10010	10010	10010	10010	0
110	20241021	171900	966154050	10010	10010	10010	10010	0
111	20241021	171800	966154050	10010	10010	10010	10010	0
112	20241021	171700	966154050	10010	10010	10010	10010	0
113	20241021	171600	966154050	10010	10010	10010	10010	0
114	20241021	171500	966154050	10010	10010	10010	10010	0
115	20241021	171400	966154050	10010	10010	10010	10010	0
116	20241021	171300	966154050	10010	10010	10010	10010	0
117	20241021	171200	966154050	10010	10010	10010	10010	0
118	20241021	171100	966154050	10010	10010	10010	10010	0
119	20241021	171000	966154050	10010	10010	10010	10010	0
120	20241021	170900	966154050	10010	10010	10010	10010	0
121	20241021	170800	966154050	10010	10010	10010	10010	0
122	20241021	170700	966154050	10010	10010	10010	10010	2426
123	20241021	170600	966154050	10010	10010	10010	10010	0
124	20241021	170500	966154050	10010	10010	10010	10010	0
125	20241021	170400	966154050	10010	10010	10010	10010	0
126	20241021	170300	966154050	10010	10010	10010	10010	0
127	20241021	170200	966154050	10010	10010	10010	10010	0
128	20241021	170100	966154050	10010	10010	10010	10010	0
129	20241021	170000	966154050	10010	10010	10010	10010	0
130	20241021	165900	966154050	10010	10010	10010	10010	0
131	20241021	165800	966154050	10010	10010	10010	10010	0
132	20241021	165700	966154050	10010	10010	10010	10010	0
133	20241021	165600	966154050	10010	10010	10010	10010	0
134	20241021	165500	966154050	10010	10010	10010	10010	0
135	20241021	165400	966154050	10010	10010	10010	10010	0
136	20241021	165300	966154050	10010	10010	10010	10010	0
137	20241021	165200	966154050	10010	10010	10010	10010	0
138	20241021	165100	966154050	10010	10010	10010	10010	0
139	20241021	165000	966154050	10010	10010	10010	10010	0
140	20241021	164900	966154050	10010	10010	10010	10010	0
141	20241021	164800	966154050	10010	10010	10010	10010	0
142	20241021	164700	966154050	10010	10010	10010	10010	0
143	20241021	164600	966154050	10010	10010	10010	10010	0
144	20241021	164500	966154050	10010	10010	10010	10010	0
145	20241021	164400	966154050	10010	10010	10010	10010	0
146	20241021	164300	966154050	10010	10010	10010	10010	0
147	20241021	164200	966154050	10010	10010	10010	10010	0
148	20241021	164100	966154050	10010	10010	10010	10010	0
149	20241021	164000	966154050	10010	10010	10010	10010	0
150	20241021	163900	966154050	10010	10010	10010	10010	0
151	20241021	163800	966154050	10010	10010	10010	10010	0
152	20241021	163700	966154050	10010	10010	10010	10010	2426
153	20241021	163600	966154050	10010	10010	10010	10010	0
154	20241021	163500	966154050	10010	10010	10010	10010	0
155	20241021	163400	966154050	10010	10010	10010	10010	0
156	20241021	163300	966154050	10010	10010	10010	10010	0
157	20241021	163200	966154050	10010	10010	10010	10010	0
158	20241021	163100	966154050	10010	10010	10010	10010	0
159	20241021	163000	966154050	10010	10010	10010	10010	0
160	20241021	162900	966154050	10010	10010	10010	10010	0
161	20241021	162800	966154050	10010	10010	10010	10010	0
162	20241021	162700	966154050	10010	10010	10010	10010	0
163	20241021	162600	966154050	10010	10010	10010	10010	0
164	20241021	162500	966154050	10010	10010	10010	10010	0
165	20241021	162400	966154050	10010	10010	10010	10010	0
166	20241021	162300	966154050	10010	10010	10010	10010	0
167	20241021	162200	966154050	10010	10010	10010	10010	0
168	20241021	162100	966154050	10010	10010	10010	10010	0
169	20241021	162000	966154050	10010	10010	10010	10010	0
170	20241021	161900	966154050	10010	10010	10010	10010	0
171	20241021	161800	966154050	10010	10010	10010	10010	0
172	20241021	161700	966154050	10010	10010	10010	10010	0
173	20241021	161600	966154050	10010	10010	10010	10010	0
174	20241021	161500	966154050	10010	10010	10010	10010	0
175	20241021	161400	966154050	10010	10010	10010	10010	0
176	20241021	161300	966154050	10010	10010	10010	10010	0
177	20241021	161200	966154050	10010	10010	10010	10010	0
178	20241021	161100	966154050	10010	10010	10010	10010	0
179	20241021	161000	966154050	10010	10010	10010	10010	0
180	20241021	160900	966154050	10010	10010	10010	10010	0
181	20241021	160800	966154050	10010	10010	10010	10010	0
182	20241021	160700	966154050	10010	10010	10010	10010	2426
183	20241021	160600	966154050	10010	10010	10010	10010	0
184	20241021	160500	966154050	10010	10010	10010	10010	0
185	20241021	160400	966154050	10010	10010	10010	10010	0
186	20241021	160300	966154050	10010	10010	10010	10010	0
187	20241021	160200	966154050	10010	10010	10010	10010	0
188	20241021	160100	966154050	10010	10010	10010	10010	0
189	20241021	160000	966154050	10010	10010	10010	10010	0
190	20241021	155900	966154050	10010	10010	10010	10010	0
191	20241021	155800	966154050	10010	10010	10010	10010	0
192	20241021	155700	966154050	10010	10010	10010	10010	0
193	20241021	155600	966154050	10010	10010	10010	10010	0
194	20241021	155500	966154050	10010	10010	10010	10010	0
195	20241021	155400	966154050	10010	10010	10010	10010	0
196	20241021	155300	966154050	10010	10010	10010	10010	0
197	20241021	155200	966154050	10010	10010	10010	10010	0
198	20241021	155100	966154050	10010	10010	10010	10010	0
199	20241021	155000	966154050	10010	10010	10010	10010	0
200	20241021	154900	966154050	10010	10010	10010	10010	0
201	20241021	154800	966154050	10010	10010	10010	10010	0
202	20241021	154700	966154050	10010	10010	10010	10010	0
203	20241021	154600	966154050	10010	10010	10010	10010	0
204	20241021	154500	966154050	10010	10010	10010	10010	0
205	20241021	154400	966154050	10010	10010	10010	10010	0
206	20241021	154300	966154050	10010	10010	10010	10010	0
207	20241021	154200	966154050	10010	10010	10010	10010	0
208	20241021	154100	966154050	10010	10010	10010	10010	0
209	20241021	154000	966154050	10010	10010	10010	10010	0
210	20241021	153900	966154050	10010	10010	10010	10010	0
211	20241021	153800	966154050	10010	10010	10010	10010	0
212	20241021	153700	966154050	10010	10010	10010	10010	2426
213	20241021	153600	966154050	10010	10010	10010	10010	0
214	20241021	153500	966154050	10010	10010	10010	10010	0
215	20241021	153400	966154050	10010	10010	10010	10010	0
216	20241021	153300	966154050	10010	10010	10010	10010	0
217	20241021	153200	966154050	10010	10010	10010	10010	0
218	20241021	153100	966154050	10010	10010	10010	10010	0
219	20241021	153000	966154050	10010	10010	10010	10010	2426
220	20241021	152900	941869790	9990	9990	9990	9990	0
221	20241021	152800	941869790	9990	9990	9990	9990	0
222	20241021	152700	941869790	9990	9990	9990	9990	0
223	20241021	152600	941869790	9990	9990	9990	9990	0
224	20241021	152500	941869790	9990	9990	9990	9990	0
225	20241021	152400	941869790	9990	9990	9990	9990	0
226	20241021	152300	941869790	9990	9990	9990	9990	0
227	20241021	152200	941869790	9990	9990	9990	9990	0
228	20241021	152100	941869790	9990	9990	9990	9990	0
229	20241021	152000	941869790	9990	9990	9990	9990	0
230	20241021	151900	941869790	9990	9990	9990	9980	21
231	20241021	151800	941660180	9990	9980	9990	9980	2
232	20241021	151700	941640210	9990	9990	9990	9990	77
233	20241021	151600	940870980	9990	9980	9990	9980	439
234	20241021	151500	936489750	9980	9970	9980	9970	7
235	20241021	151400	936419940	9980	9980	9980	9980	105
236	20241021	151300	935372040	9980	9970	9980	9970	204
237	20241021	151200	933338100	9980	9980	9980	9980	398
238	20241021	151100	929366060	9980	9980	9980	9980	0
239	20241021	151000	929366060	9980	9990	9990	9980	35
240	20241021	150900	929016610	9990	9980	9990	9980	568
241	20241021	150800	923347950	9980	9990	9990	9980	137
242	20241021	150700	921980350	9990	9990	9990	9990	3647
243	20241021	150600	885546820	9990	9990	9990	9990	0
244	20241021	150500	885546820	9990	10000	10000	9990	200
245	20241021	150400	883547820	9990	9990	9990	9990	515
246	20241021	150300	878402970	9990	9990	9990	9990	493
247	20241021	150200	873477900	9990	10000	10000	9990	63
248	20241021	150100	872848210	10000	10000	10000	10000	1
249	20241021	150000	872838210	10000	10000	10000	10000	93
250	20241021	145900	871908210	10000	10000	10000	10000	105
251	20241021	145800	870858210	10000	10010	10010	10000	221
252	20241021	145700	868646210	10000	10000	10000	10000	0
253	20241021	145600	868646210	10000	10000	10000	10000	58
254	20241021	145500	868066210	10010	10010	10010	10010	30
255	20241021	145400	867765910	10010	10010	10010	10010	5
256	20241021	145300	867715860	10010	10000	10010	9990	1387
257	20241021	145200	853846150	10000	10000	10000	10000	200
258	20241021	145100	851846150	10010	10000	10010	10000	17
259	20241021	145000	851676040	10000	10000	10000	10000	20
260	20241021	144900	851476040	10010	10000	10010	10000	35
261	20241021	144800	851125770	10000	10000	10000	10000	1
262	20241021	144700	851115770	10000	10000	10000	10000	40
263	20241021	144600	850715770	10000	10000	10000	10000	1001
264	20241021	144500	840705770	10000	10000	10000	10000	176
265	20241021	144400	838945770	10000	10000	10000	10000	30
266	20241021	144300	838645770	10000	10000	10000	10000	45
267	20241021	144200	838195770	10010	10010	10010	10010	1128
268	20241021	144100	826904490	10010	10010	10010	10010	0
269	20241021	144000	826904490	10010	10010	10010	10010	100
270	20241021	143900	825903490	10000	10000	10000	10000	280
271	20241021	143800	823103490	10000	10000	10000	10000	100
272	20241021	143700	822103490	10000	10000	10000	10000	100
273	20241021	143600	821103490	10010	10010	10010	10010	200
274	20241021	143500	819101490	10010	10010	10010	10010	0
275	20241021	143400	819101490	10010	10000	10010	10000	159
276	20241021	143300	817511190	10000	10000	10000	10000	211
277	20241021	143200	815401190	10000	10000	10000	10000	0
278	20241021	143100	815401190	10000	10000	10000	10000	0
279	20241021	143000	815401190	10000	10000	10000	10000	2
280	20241021	142900	815381190	10010	10010	10010	10010	0
281	20241021	142800	815381190	10010	10010	10010	10010	1
282	20241021	142700	815371180	10010	10010	10010	10010	0
283	20241021	142600	815371180	10010	10010	10010	10010	5
284	20241021	142500	815321130	10010	10010	10010	10010	9
285	20241021	142400	815231040	10010	10010	10010	10010	102
286	20241021	142300	814210020	10000	10000	10010	10000	5
287	20241021	142200	814160010	10000	10000	10000	10000	1
288	20241021	142100	814150010	10000	10010	10010	10000	2
289	20241021	142000	814130000	10000	10010	10010	10000	12
290	20241021	141900	814009980	10010	10000	10010	10000	16
291	20241021	141800	813849920	10000	10000	10000	10000	110
292	20241021	141700	812749920	10000	10000	10000	10000	2
293	20241021	141600	812729920	10000	10000	10000	10000	21
294	20241021	141500	812519920	10000	10000	10000	10000	0
295	20241021	141400	812519920	10000	10000	10000	10000	603
296	20241021	141300	806489920	10000	10000	10000	10000	40
297	20241021	141200	806089920	10010	10010	10010	10010	74
298	20241021	141100	805349180	10000	10000	10000	10000	0
299	20241021	141000	805349180	10000	10000	10000	10000	20
300	20241021	140900	805149180	10000	10010	10010	10000	33
301	20241021	140800	804819150	10010	10010	10010	10010	0
302	20241021	140700	804819150	10010	10010	10010	10010	0
303	20241021	140600	804819150	10010	10010	10010	10010	9
304	20241021	140500	804729060	10010	10010	10010	10010	0
305	20241021	140400	804729060	10010	10010	10010	10010	53
306	20241021	140300	804198530	10010	10010	10010	10010	20
307	20241021	140200	803998330	10010	10010	10010	10010	79
308	20241021	140100	803207540	10010	10010	10010	10010	0
309	20241021	140000	803207540	10010	10010	10010	10010	0
310	20241021	135900	803207540	10010	10010	10010	10010	97
311	20241021	135800	802236570	10010	10010	10010	10010	1
312	20241021	135700	802226560	10010	10010	10010	10010	16
313	20241021	135600	802066400	10010	10010	10010	10010	3
314	20241021	135500	802036370	10010	10010	10010	10010	34
315	20241021	135400	801696030	10010	10010	10010	10010	10
316	20241021	135300	801595930	10010	10010	10010	10010	191
317	20241021	135200	799684020	10010	10000	10010	10000	460
318	20241021	135100	795082980	10010	10010	10010	10010	0
319	20241021	135000	795082980	10010	10010	10010	10010	2
320	20241021	134900	795062960	10010	10010	10020	10010	763
321	20241021	134800	787425140	10010	10010	10010	10010	200
322	20241021	134700	785423140	10010	10010	10010	10010	0
323	20241021	134600	785423140	10010	10010	10010	10010	10
324	20241021	134500	785323040	10010	10010	10010	10010	0
325	20241021	134400	785323040	10010	10010	10010	10010	0
326	20241021	134300	785323040	10010	10010	10010	10010	50
327	20241021	134200	784822540	10010	10010	10010	10010	20
328	20241021	134100	784622340	10020	10020	10020	10020	1
329	20241021	134000	784612320	10020	10020	10020	10020	50
330	20241021	133900	784111320	10020	10020	10020	10020	40
331	20241021	133800	783710520	10020	10020	10020	10020	100
332	20241021	133700	782708520	10010	10010	10020	10010	61
333	20241021	133600	782097900	10010	10010	10010	10010	26
334	20241021	133500	781837640	10010	10010	10010	10010	72
335	20241021	133400	781116920	10010	10010	10010	10010	160
336	20241021	133300	779515320	10010	10010	10010	10010	1300
337	20241021	133200	766502320	10010	10010	10010	10010	25
338	20241021	133100	766252070	10010	10020	10020	10010	230
339	20241021	133000	763949470	10010	10020	10020	10010	105
340	20241021	132900	762897380	10020	10020	10020	10020	10
341	20241021	132800	762797180	10010	10010	10010	10010	0
342	20241021	132700	762797180	10010	10010	10010	10010	200
343	20241021	132600	760795180	10010	10010	10010	10010	5
344	20241021	132500	760745130	10010	10010	10010	10010	475
345	20241021	132400	755990380	10010	10010	10010	10010	23
346	20241021	132300	755760150	10010	10010	10010	10010	0
347	20241021	132200	755760150	10010	10010	10010	10010	836
348	20241021	132100	747391790	10000	10000	10000	10000	14
349	20241021	132000	747251790	10000	10000	10000	10000	24
350	20241021	131900	747011790	10000	10000	10000	10000	50
351	20241021	131800	746511790	10010	10010	10010	10010	0
352	20241021	131700	746511790	10010	10010	10010	10010	1
353	20241021	131600	746501780	10010	10010	10010	10010	11
354	20241021	131500	746391670	10010	10010	10010	10010	2
355	20241021	131400	746371650	10010	10000	10010	10000	2585
356	20241021	131300	720519320	10000	10000	10000	10000	0
357	20241021	131200	720519320	10000	10000	10000	10000	0
358	20241021	131100	720519320	10000	10000	10000	10000	1
359	20241021	131000	720509320	10000	10000	10000	10000	8
360	20241021	130900	720429320	10000	10000	10000	10000	0
361	20241021	130800	720429320	10000	10000	10000	10000	0
362	20241021	130700	720429320	10000	10000	10000	10000	55
363	20241021	130600	719879320	10000	10000	10000	10000	0
364	20241021	130500	719879320	10000	10000	10000	10000	0
365	20241021	130400	719879320	10000	10000	10000	10000	1
366	20241021	130300	719869320	10000	10000	10000	10000	2
367	20241021	130200	719849320	9990	9990	9990	9990	6
368	20241021	130100	719789380	9990	9990	9990	9990	20
369	20241021	130000	719589580	9990	9990	9990	9990	672
370	20241021	125900	712876300	9990	9990	9990	9990	505
371	20241021	125800	707831350	9990	9990	9990	9990	0
372	20241021	125700	707831350	9990	9990	9990	9990	1
373	20241021	125600	707821360	9980	9980	9980	9980	2
374	20241021	125500	707801400	9980	9980	9980	9980	41
375	20241021	125400	707392220	9980	9980	9980	9980	2
376	20241021	125300	707372260	9970	9970	9970	9970	110
377	20241021	125200	706275560	9980	9980	9980	9980	1064
378	20241021	125100	695656840	9990	9990	9990	9990	5
379	20241021	125000	695606890	9990	9990	9990	9990	0
380	20241021	124900	695606890	9990	9990	9990	9990	21
381	20241021	124800	695397100	9990	9990	9990	9990	1
382	20241021	124700	695387110	9980	9990	10000	9980	667
383	20241021	124600	688725410	9990	9990	9990	9990	0
384	20241021	124500	688725410	9990	9990	9990	9990	136
385	20241021	124400	687366770	9990	9990	9990	9990	1
386	20241021	124300	687356780	9990	9990	9990	9990	1
387	20241021	124200	687346790	9990	9990	9990	9990	0
388	20241021	124100	687346790	9990	9990	9990	9990	1
389	20241021	124000	687336800	9990	9990	9990	9990	565
390	20241021	123900	681692450	10000	10000	10000	10000	0
391	20241021	123800	681692450	10000	9990	10000	9990	1259
392	20241021	123700	669114850	10000	9990	10000	9990	7
393	20241021	123600	669044900	9990	9990	9990	9990	11
394	20241021	123500	668935010	9990	9990	9990	9990	32
395	20241021	123400	668615330	10000	10000	10000	10000	0
396	20241021	123300	668615330	10000	10000	10000	10000	25
397	20241021	123200	668365330	9990	9990	9990	9990	12
398	20241021	123100	668245450	9990	10000	10000	9990	3
399	20241021	123000	668215470	10000	10000	10000	10000	1
400	20241021	122900	668205470	10000	9990	10000	9990	24
401	20241021	122800	667965570	9990	9990	9990	9990	0
402	20241021	122700	667965570	9990	9990	9990	9990	0
403	20241021	122600	667965570	9990	9990	9990	9990	105
404	20241021	122500	666916620	9990	9990	9990	9990	103
405	20241021	122400	665887650	9990	9990	9990	9990	3
406	20241021	122300	665857680	10000	9990	10000	9990	106
407	20241021	122200	664798730	9990	9990	9990	9990	2
408	20241021	122100	664778750	9990	9990	9990	9990	15
409	20241021	122000	664628900	9980	9980	9980	9980	0
410	20241021	121900	664628900	9980	9980	9980	9980	20
411	20241021	121800	664429300	9990	9990	9990	9990	292
412	20241021	121700	661512220	10000	10000	10000	10000	0
413	20241021	121600	661512220	10000	10000	10000	10000	0
414	20241021	121500	661512220	10000	10000	10000	10000	20
415	20241021	121400	661312220	10000	10000	10000	10000	3
416	20241021	121300	661282220	10000	10000	10000	10000	0
417	20241021	121200	661282220	10000	10000	10000	10000	150
418	20241021	121100	659782220	10000	10000	10000	10000	0
419	20241021	121000	659782220	10000	10000	10000	10000	0
420	20241021	120900	659782220	10000	10000	10000	10000	0
421	20241021	120800	659782220	10000	10000	10000	10000	1
422	20241021	120700	659772220	10000	10000	10000	10000	276
423	20241021	120600	657012220	10000	10000	10000	10000	317
424	20241021	120500	653842220	10010	10010	10010	10010	0
425	20241021	120400	653842220	10010	10010	10010	10010	0
426	20241021	120300	653842220	10010	10010	10010	10010	203
427	20241021	120200	651810190	10000	9990	10000	9990	592
428	20241021	120100	645894190	9990	9990	9990	9990	0
429	20241021	120000	645894190	9990	9990	9990	9990	5
430	20241021	115900	645844240	10000	10000	10000	10000	0
431	20241021	115800	645844240	10000	10000	10000	10000	24
432	20241021	115700	645604240	10000	10000	10000	10000	21
433	20241021	115600	645394240	10000	10000	10000	10000	32
434	20241021	115500	645074240	10000	10000	10000	10000	0
435	20241021	115400	645074240	10000	10000	10000	10000	0
436	20241021	115300	645074240	10000	10000	10000	10000	0
437	20241021	115200	645074240	10000	10000	10000	10000	43
438	20241021	115100	644644240	10000	10000	10000	10000	87
439	20241021	115000	643774240	9990	9990	9990	9990	0
440	20241021	114900	643774240	9990	9990	9990	9990	0
441	20241021	114800	643774240	9990	9990	9990	9990	1
442	20241021	114700	643764250	10000	10000	10000	10000	494
443	20241021	114600	638824250	10010	10010	10010	10010	7
444	20241021	114500	638754180	10010	10010	10010	10010	10
445	20241021	114400	638654080	10000	10000	10000	10000	2
446	20241021	114300	638634080	10000	10000	10000	10000	0
447	20241021	114200	638634080	10000	10000	10000	10000	0
448	20241021	114100	638634080	10000	10010	10010	10000	319
449	20241021	114000	635441340	10010	10010	10010	10010	227
450	20241021	113900	633169070	10010	10010	10010	10010	30
451	20241021	113800	632868770	10010	10010	10010	10010	167
452	20241021	113700	631197100	10010	10010	10010	10010	260
453	20241021	113600	628594500	10020	10020	10020	10020	2
454	20241021	113500	628574460	10020	10010	10020	10010	1353
455	20241021	113400	615017440	10010	10010	10010	10010	9
456	20241021	113300	614927350	10010	10010	10010	10010	20
457	20241021	113200	614727150	10020	10010	10020	10010	2
458	20241021	113100	614707120	10010	10010	10010	10010	0
459	20241021	113000	614707120	10010	10010	10010	10010	157
460	20241021	112900	613135550	10020	10020	10020	10020	2
461	20241021	112800	613115510	10020	10020	10020	10020	0
462	20241021	112700	613115510	10020	10020	10020	10020	1
463	20241021	112600	613105490	10010	10020	10020	10010	55
464	20241021	112500	612554890	10020	10010	10020	10010	107
465	20241021	112400	611483570	10020	10020	10020	10020	17
466	20241021	112300	611313230	10020	10010	10020	10010	909
467	20241021	112200	602213840	10010	9990	10010	9990	1554
468	20241021	112100	586671560	9990	9990	9990	9990	376
469	20241021	112000	582915320	9980	9980	9980	9980	0
470	20241021	111900	582915320	9980	9980	9980	9980	2
471	20241021	111800	582895360	9980	9990	9990	9980	67
472	20241021	111700	582226610	9990	9990	9990	9990	0
473	20241021	111600	582226610	9990	9990	9990	9990	1
474	20241021	111500	582216620	9990	9980	9990	9980	8
475	20241021	111400	582136760	9990	9980	9990	9980	2
476	20241021	111300	582116790	9990	9980	9990	9980	403
477	20241021	111200	578094620	9990	9990	9990	9990	104
478	20241021	111100	577055660	9990	9990	10000	9990	184
479	20241021	111000	575217480	9990	9990	9990	9990	1
480	20241021	110900	575207490	9990	9990	9990	9990	0
481	20241021	110800	575207490	9990	9990	9990	9990	1
482	20241021	110700	575197500	10000	10000	10000	10000	5
483	20241021	110600	575147500	10000	10000	10000	10000	16
484	20241021	110500	574987500	10000	10000	10000	10000	2
485	20241021	110400	574967500	10000	9990	10000	9990	11
486	20241021	110300	574857510	9990	10000	10000	9990	86
487	20241021	110200	573998160	10000	10000	10000	10000	6
488	20241021	110100	573938160	10000	10000	10000	10000	25
489	20241021	110000	573688160	10000	10000	10000	9990	3
490	20241021	105900	573658170	10000	10000	10000	10000	0
491	20241021	105800	573658170	10000	10000	10000	10000	0
492	20241021	105700	573658170	10000	10010	10010	10000	121
493	20241021	105600	572447970	10010	10010	10010	10010	0
494	20241021	105500	572447970	10010	10010	10010	10010	0
495	20241021	105400	572447970	10010	10010	10010	10010	3
496	20241021	105300	572417940	10010	10010	10010	10010	3
497	20241021	105200	572387910	10010	10010	10010	10010	1
498	20241021	105100	572377900	10000	10000	10000	10000	500
499	20241021	105000	567377900	10010	10000	10010	10000	10
500	20241021	104900	567277890	10000	10000	10000	10000	40
501	20241021	104800	566877890	10010	10010	10010	10010	51
502	20241021	104700	566367380	10010	10010	10010	10010	76
503	20241021	104600	565606620	10010	10010	10010	10010	200
504	20241021	104500	563604620	10000	10000	10000	9990	420
505	20241021	104400	559404640	9990	9990	10000	9990	30
506	20241021	104300	559104930	10000	10000	10000	10000	26
507	20241021	104200	558844930	10000	10000	10000	10000	0
508	20241021	104100	558844930	10000	9990	10000	9990	121
509	20241021	104000	557636130	9990	9990	9990	9990	5
510	20241021	103900	557586180	10000	10000	10000	10000	97
511	20241021	103800	556616180	10000	10000	10000	10000	102
512	20241021	103700	555596180	10000	10000	10000	10000	95
513	20241021	103600	554646180	10000	10010	10010	10000	850
514	20241021	103500	546146120	10010	10010	10010	10010	854
515	20241021	103400	537597580	10010	10010	10010	10010	1
516	20241021	103300	537587570	10010	10010	10010	10010	101
517	20241021	103200	536576560	10020	10010	10020	10010	63
518	20241021	103100	535945730	10020	10020	10020	10020	54
519	20241021	103000	535404650	10010	10020	10020	10010	34
520	20241021	102900	535064260	10010	10010	10010	10010	251
521	20241021	102800	532551750	10010	10010	10010	10010	13
522	20241021	102700	532421620	10020	10010	10020	10010	137
523	20241021	102600	531049400	10020	10010	10020	10010	111
524	20241021	102500	529938190	10020	10010	10020	10010	58
525	20241021	102400	529357410	10020	10020	10020	10020	25
526	20241021	102300	529106910	10010	10010	10030	10010	528
527	20241021	102200	523815460	10010	10010	10020	10010	47
528	20241021	102100	523344600	10010	10010	10010	10010	211
529	20241021	102000	521232490	10010	10010	10010	10010	0
530	20241021	101900	521232490	10010	10010	10010	10010	650
531	20241021	101800	514725990	10010	10020	10020	10010	30
532	20241021	101700	514425400	10020	10020	10020	10020	87
533	20241021	101600	513553660	10020	10020	10020	10020	0
534	20241021	101500	513553660	10020	10020	10030	10020	13
535	20241021	101400	513423390	10020	10030	10030	10020	12
536	20241021	101300	513303130	10020	10030	10030	10020	102
537	20241021	101200	512281070	10030	10030	10030	10030	1
538	20241021	101100	512271040	10030	10030	10030	10030	0
539	20241021	101000	512271040	10030	10030	10030	10030	11
540	20241021	100900	512160710	10020	10020	10030	10020	397
541	20241021	100800	508182760	10030	10020	10030	10020	274
542	20241021	100700	505437260	10030	10020	10030	10020	109
543	20241021	100600	504344970	10030	10030	10030	10020	189
544	20241021	100500	502449310	10030	10030	10030	10030	11
545	20241021	100400	502338980	10030	10040	10040	10030	364
546	20241021	100300	498685070	10030	10030	10030	10030	506
547	20241021	100200	493609890	10040	10040	10040	10040	1
548	20241021	100100	493599850	10030	10030	10030	10030	50
549	20241021	100000	493098350	10040	10040	10040	10040	32
550	20241021	095900	492777070	10040	10040	10040	10030	29
551	20241021	095800	492486160	10030	10030	10030	10030	1
552	20241021	095700	492476130	10030	10030	10030	10030	9
553	20241021	095600	492385860	10040	10030	10040	10030	67
554	20241021	095500	491713750	10030	10040	10040	10030	11
555	20241021	095400	491603320	10040	10030	10040	10020	375
556	20241021	095300	487839680	10040	10030	10040	10030	198
557	20241021	095200	485853520	10030	10020	10030	10020	427
558	20241021	095100	481574760	10020	10020	10020	10020	100
559	20241021	095000	480572760	10020	10020	10020	10020	37
560	20241021	094900	480202020	10020	10020	10030	10020	47
561	20241021	094800	479731070	10020	10030	10030	10020	1708
562	20241021	094700	462616820	10030	10030	10030	10030	709
563	20241021	094600	455505550	10030	10030	10040	10030	118
564	20241021	094500	454321960	10040	10040	10040	10040	432
565	20241021	094400	449984680	10040	10040	10050	10040	265
566	20241021	094300	447324070	10040	10060	10060	10040	1507
567	20241021	094200	432181710	10060	10060	10070	10060	355
568	20241021	094100	428607930	10070	10070	10070	10070	134
569	20241021	094000	427258550	10080	10080	10080	10070	212
570	20241021	093900	425122600	10080	10080	10080	10070	145
571	20241021	093800	423662050	10060	10080	10080	10060	86
572	20241021	093700	422796160	10070	10070	10070	10070	771
573	20241021	093600	415032190	10070	10080	10080	10070	208
574	20241021	093500	412937330	10080	10090	10090	10070	226
575	20241021	093400	410659220	10100	10100	10110	10090	500
576	20241021	093300	405612610	10090	10100	10100	10090	531
577	20241021	093200	400249700	10100	10110	10110	10090	460
578	20241021	093100	395604280	10110	10100	10110	10090	480
579	20241021	093000	390756680	10110	10100	10110	10090	672
580	20241021	092900	383969650	10100	10090	10100	10090	491
581	20241021	092800	379013720	10090	10090	10100	10090	2119
582	20241021	092700	357631940	10100	10130	10130	10100	1045
583	20241021	092600	347073160	10130	10100	10140	10100	1229
584	20241021	092500	334628260	10110	10090	10120	10090	2863
585	20241021	092400	305684690	10090	10090	10130	10090	2000
586	20241021	092300	285475610	10080	10050	10100	10050	4229
587	20241021	092200	242843360	10060	10060	10060	10040	576
588	20241021	092100	237054180	10060	10050	10070	10050	2237
589	20241021	092000	214537660	10050	10060	10060	10050	710
590	20241021	091900	207400240	10060	10040	10060	10040	2255
591	20241021	091800	184736940	10040	10030	10060	10020	1337
592	20241021	091700	171316520	10020	9990	10030	9980	4025
593	20241021	091600	131062810	9990	9980	10000	9980	2690
594	20241021	091500	104181690	9990	9970	9990	9960	3839
595	20241021	091400	65855960	9970	9930	9970	9930	1528
596	20241021	091300	50647580	9930	9940	9940	9930	24
597	20241021	091200	50409240	9930	9930	9940	9920	223
598	20241021	091100	48193130	9930	9900	9940	9900	138
599	20241021	091000	46823080	9930	9930	9930	9930	40
600	20241021	090900	46425880	9940	9900	9940	9900	126
601	20241021	090800	45178270	9900	9900	9900	9900	503
602	20241021	090700	40198570	9900	9910	9910	9890	1739
603	20241021	090600	22977090	9920	9940	9940	9920	332
604	20241021	090500	19679030	9940	9930	9940	9920	87
605	20241021	090400	18814490	9910	9910	9940	9910	316
606	20241021	090300	15677040	9910	9930	9930	9910	57
607	20241021	090200	15111590	9930	9900	9940	9900	387
608	20241021	090100	11273430	9900	9950	9950	9900	188
609	20241021	090000	9407950	9950	9890	9980	9890	949