KissMeData/079960/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195500	317093910	19650	19650	19650	19650	259
3	20241021	195400	317093910	19650	19650	19650	19650	0
4	20241021	195300	317093910	19650	19650	19650	19650	0
5	20241021	195200	317093910	19650	19650	19650	19650	0
6	20241021	195100	317093910	19650	19650	19650	19650	0
7	20241021	195000	317093910	19650	19650	19650	19650	0
8	20241021	194900	317093910	19650	19650	19650	19650	0
9	20241021	194800	317093910	19650	19650	19650	19650	0
10	20241021	194700	317093910	19650	19650	19650	19650	0
11	20241021	194600	317093910	19650	19650	19650	19650	0
12	20241021	194500	317093910	19650	19650	19650	19650	0
13	20241021	194400	317093910	19650	19650	19650	19650	0
14	20241021	194300	317093910	19650	19650	19650	19650	0
15	20241021	194200	317093910	19650	19650	19650	19650	0
16	20241021	194100	317093910	19650	19650	19650	19650	0
17	20241021	194000	317093910	19650	19650	19650	19650	0
18	20241021	193900	317093910	19650	19650	19650	19650	0
19	20241021	193800	317093910	19650	19650	19650	19650	0
20	20241021	193700	317093910	19650	19650	19650	19650	0
21	20241021	193600	317093910	19650	19650	19650	19650	0
22	20241021	193500	317093910	19650	19650	19650	19650	0
23	20241021	193400	317093910	19650	19650	19650	19650	0
24	20241021	193300	317093910	19650	19650	19650	19650	0
25	20241021	193200	317093910	19650	19650	19650	19650	0
26	20241021	193100	317093910	19650	19650	19650	19650	0
27	20241021	193000	317093910	19650	19650	19650	19650	0
28	20241021	192900	317093910	19650	19650	19650	19650	0
29	20241021	192800	317093910	19650	19650	19650	19650	0
30	20241021	192700	317093910	19650	19650	19650	19650	0
31	20241021	192600	317093910	19650	19650	19650	19650	0
32	20241021	192500	317093910	19650	19650	19650	19650	259
33	20241021	192400	317093910	19650	19650	19650	19650	0
34	20241021	192300	317093910	19650	19650	19650	19650	0
35	20241021	192200	317093910	19650	19650	19650	19650	0
36	20241021	192100	317093910	19650	19650	19650	19650	0
37	20241021	192000	317093910	19650	19650	19650	19650	0
38	20241021	191900	317093910	19650	19650	19650	19650	0
39	20241021	191800	317093910	19650	19650	19650	19650	0
40	20241021	191700	317093910	19650	19650	19650	19650	0
41	20241021	191600	317093910	19650	19650	19650	19650	0
42	20241021	191500	317093910	19650	19650	19650	19650	0
43	20241021	191400	317093910	19650	19650	19650	19650	0
44	20241021	191300	317093910	19650	19650	19650	19650	0
45	20241021	191200	317093910	19650	19650	19650	19650	0
46	20241021	191100	317093910	19650	19650	19650	19650	0
47	20241021	191000	317093910	19650	19650	19650	19650	0
48	20241021	190900	317093910	19650	19650	19650	19650	0
49	20241021	190800	317093910	19650	19650	19650	19650	0
50	20241021	190700	317093910	19650	19650	19650	19650	0
51	20241021	190600	317093910	19650	19650	19650	19650	0
52	20241021	190500	317093910	19650	19650	19650	19650	0
53	20241021	190400	317093910	19650	19650	19650	19650	0
54	20241021	190300	317093910	19650	19650	19650	19650	0
55	20241021	190200	317093910	19650	19650	19650	19650	0
56	20241021	190100	317093910	19650	19650	19650	19650	0
57	20241021	190000	317093910	19650	19650	19650	19650	0
58	20241021	185900	317093910	19650	19650	19650	19650	0
59	20241021	185800	317093910	19650	19650	19650	19650	0
60	20241021	185700	317093910	19650	19650	19650	19650	0
61	20241021	185600	317093910	19650	19650	19650	19650	0
62	20241021	185500	317093910	19650	19650	19650	19650	259
63	20241021	185400	317093910	19650	19650	19650	19650	0
64	20241021	185300	317093910	19650	19650	19650	19650	0
65	20241021	185200	317093910	19650	19650	19650	19650	0
66	20241021	185100	317093910	19650	19650	19650	19650	0
67	20241021	185000	317093910	19650	19650	19650	19650	0
68	20241021	184900	317093910	19650	19650	19650	19650	0
69	20241021	184800	317093910	19650	19650	19650	19650	0
70	20241021	184700	317093910	19650	19650	19650	19650	0
71	20241021	184600	317093910	19650	19650	19650	19650	0
72	20241021	184500	317093910	19650	19650	19650	19650	0
73	20241021	184400	317093910	19650	19650	19650	19650	0
74	20241021	184300	317093910	19650	19650	19650	19650	0
75	20241021	184200	317093910	19650	19650	19650	19650	0
76	20241021	184100	317093910	19650	19650	19650	19650	0
77	20241021	184000	317093910	19650	19650	19650	19650	0
78	20241021	183900	317093910	19650	19650	19650	19650	0
79	20241021	183800	317093910	19650	19650	19650	19650	0
80	20241021	183700	317093910	19650	19650	19650	19650	0
81	20241021	183600	317093910	19650	19650	19650	19650	0
82	20241021	183500	317093910	19650	19650	19650	19650	0
83	20241021	183400	317093910	19650	19650	19650	19650	0
84	20241021	183300	317093910	19650	19650	19650	19650	0
85	20241021	183200	317093910	19650	19650	19650	19650	0
86	20241021	183100	317093910	19650	19650	19650	19650	0
87	20241021	183000	317093910	19650	19650	19650	19650	0
88	20241021	182900	317093910	19650	19650	19650	19650	0
89	20241021	182800	317093910	19650	19650	19650	19650	0
90	20241021	182700	317093910	19650	19650	19650	19650	0
91	20241021	182600	317093910	19650	19650	19650	19650	0
92	20241021	182500	317093910	19650	19650	19650	19650	259
93	20241021	182400	317093910	19650	19650	19650	19650	0
94	20241021	182300	317093910	19650	19650	19650	19650	0
95	20241021	182200	317093910	19650	19650	19650	19650	0
96	20241021	182100	317093910	19650	19650	19650	19650	0
97	20241021	182000	317093910	19650	19650	19650	19650	0
98	20241021	181900	317093910	19650	19650	19650	19650	0
99	20241021	181800	317093910	19650	19650	19650	19650	0
100	20241021	181700	317093910	19650	19650	19650	19650	0
101	20241021	181600	317093910	19650	19650	19650	19650	0
102	20241021	181500	317093910	19650	19650	19650	19650	0
103	20241021	181400	317093910	19650	19650	19650	19650	0
104	20241021	181300	317093910	19650	19650	19650	19650	0
105	20241021	181200	317093910	19650	19650	19650	19650	0
106	20241021	181100	317093910	19650	19650	19650	19650	0
107	20241021	181000	317093910	19650	19650	19650	19650	0
108	20241021	180900	317093910	19650	19650	19650	19650	0
109	20241021	180800	317093910	19650	19650	19650	19650	0
110	20241021	180700	317093910	19650	19650	19650	19650	0
111	20241021	180600	317093910	19650	19650	19650	19650	0
112	20241021	180500	317093910	19650	19650	19650	19650	0
113	20241021	180400	317093910	19650	19650	19650	19650	0
114	20241021	180300	317093910	19650	19650	19650	19650	0
115	20241021	180200	317093910	19650	19650	19650	19650	0
116	20241021	180100	317093910	19650	19650	19650	19650	0
117	20241021	180000	317093910	19650	19650	19650	19650	0
118	20241021	175900	317093910	19650	19650	19650	19650	0
119	20241021	175800	317093910	19650	19650	19650	19650	0
120	20241021	175700	317093910	19650	19650	19650	19650	0
121	20241021	175600	317093910	19650	19650	19650	19650	0
122	20241021	175500	317093910	19650	19650	19650	19650	259
123	20241021	175400	317093910	19650	19650	19650	19650	0
124	20241021	175300	317093910	19650	19650	19650	19650	0
125	20241021	175200	317093910	19650	19650	19650	19650	0
126	20241021	175100	317093910	19650	19650	19650	19650	0
127	20241021	175000	317093910	19650	19650	19650	19650	0
128	20241021	174900	317093910	19650	19650	19650	19650	0
129	20241021	174800	317093910	19650	19650	19650	19650	0
130	20241021	174700	317093910	19650	19650	19650	19650	0
131	20241021	174600	317093910	19650	19650	19650	19650	0
132	20241021	174500	317093910	19650	19650	19650	19650	0
133	20241021	174400	317093910	19650	19650	19650	19650	0
134	20241021	174300	317093910	19650	19650	19650	19650	0
135	20241021	174200	317093910	19650	19650	19650	19650	0
136	20241021	174100	317093910	19650	19650	19650	19650	0
137	20241021	174000	317093910	19650	19650	19650	19650	0
138	20241021	173900	317093910	19650	19650	19650	19650	0
139	20241021	173800	317093910	19650	19650	19650	19650	0
140	20241021	173700	317093910	19650	19650	19650	19650	0
141	20241021	173600	317093910	19650	19650	19650	19650	0
142	20241021	173500	317093910	19650	19650	19650	19650	0
143	20241021	173400	317093910	19650	19650	19650	19650	0
144	20241021	173300	317093910	19650	19650	19650	19650	0
145	20241021	173200	317093910	19650	19650	19650	19650	0
146	20241021	173100	317093910	19650	19650	19650	19650	0
147	20241021	173000	317093910	19650	19650	19650	19650	0
148	20241021	172900	317093910	19650	19650	19650	19650	0
149	20241021	172800	317093910	19650	19650	19650	19650	0
150	20241021	172700	317093910	19650	19650	19650	19650	0
151	20241021	172600	317093910	19650	19650	19650	19650	0
152	20241021	172500	317093910	19650	19650	19650	19650	259
153	20241021	172400	317093910	19650	19650	19650	19650	0
154	20241021	172300	317093910	19650	19650	19650	19650	0
155	20241021	172200	317093910	19650	19650	19650	19650	0
156	20241021	172100	317093910	19650	19650	19650	19650	0
157	20241021	172000	317093910	19650	19650	19650	19650	0
158	20241021	171900	317093910	19650	19650	19650	19650	0
159	20241021	171800	317093910	19650	19650	19650	19650	0
160	20241021	171700	317093910	19650	19650	19650	19650	0
161	20241021	171600	317093910	19650	19650	19650	19650	0
162	20241021	171500	317093910	19650	19650	19650	19650	0
163	20241021	171400	317093910	19650	19650	19650	19650	0
164	20241021	171300	317093910	19650	19650	19650	19650	0
165	20241021	171200	317093910	19650	19650	19650	19650	0
166	20241021	171100	317093910	19650	19650	19650	19650	0
167	20241021	171000	317093910	19650	19650	19650	19650	0
168	20241021	170900	317093910	19650	19650	19650	19650	0
169	20241021	170800	317093910	19650	19650	19650	19650	0
170	20241021	170700	317093910	19650	19650	19650	19650	0
171	20241021	170600	317093910	19650	19650	19650	19650	0
172	20241021	170500	317093910	19650	19650	19650	19650	0
173	20241021	170400	317093910	19650	19650	19650	19650	0
174	20241021	170300	317093910	19650	19650	19650	19650	0
175	20241021	170200	317093910	19650	19650	19650	19650	0
176	20241021	170100	317093910	19650	19650	19650	19650	0
177	20241021	170000	317093910	19650	19650	19650	19650	0
178	20241021	165900	317093910	19650	19650	19650	19650	0
179	20241021	165800	317093910	19650	19650	19650	19650	0
180	20241021	165700	317093910	19650	19650	19650	19650	0
181	20241021	165600	317093910	19650	19650	19650	19650	0
182	20241021	165500	317093910	19650	19650	19650	19650	259
183	20241021	165400	317093910	19650	19650	19650	19650	0
184	20241021	165300	317093910	19650	19650	19650	19650	0
185	20241021	165200	317093910	19650	19650	19650	19650	0
186	20241021	165100	317093910	19650	19650	19650	19650	0
187	20241021	165000	317093910	19650	19650	19650	19650	0
188	20241021	164900	317093910	19650	19650	19650	19650	0
189	20241021	164800	317093910	19650	19650	19650	19650	0
190	20241021	164700	317093910	19650	19650	19650	19650	0
191	20241021	164600	317093910	19650	19650	19650	19650	0
192	20241021	164500	317093910	19650	19650	19650	19650	0
193	20241021	164400	317093910	19650	19650	19650	19650	0
194	20241021	164300	317093910	19650	19650	19650	19650	0
195	20241021	164200	317093910	19650	19650	19650	19650	0
196	20241021	164100	317093910	19650	19650	19650	19650	0
197	20241021	164000	317093910	19650	19650	19650	19650	0
198	20241021	163900	317093910	19650	19650	19650	19650	0
199	20241021	163800	317093910	19650	19650	19650	19650	0
200	20241021	163700	317093910	19650	19650	19650	19650	0
201	20241021	163600	317093910	19650	19650	19650	19650	0
202	20241021	163500	317093910	19650	19650	19650	19650	0
203	20241021	163400	317093910	19650	19650	19650	19650	0
204	20241021	163300	317093910	19650	19650	19650	19650	0
205	20241021	163200	317093910	19650	19650	19650	19650	0
206	20241021	163100	317093910	19650	19650	19650	19650	0
207	20241021	163000	317093910	19650	19650	19650	19650	0
208	20241021	162900	317093910	19650	19650	19650	19650	0
209	20241021	162800	317093910	19650	19650	19650	19650	0
210	20241021	162700	317093910	19650	19650	19650	19650	0
211	20241021	162600	317093910	19650	19650	19650	19650	0
212	20241021	162500	317093910	19650	19650	19650	19650	259
213	20241021	162400	317093910	19650	19650	19650	19650	0
214	20241021	162300	317093910	19650	19650	19650	19650	0
215	20241021	162200	317093910	19650	19650	19650	19650	0
216	20241021	162100	317093910	19650	19650	19650	19650	0
217	20241021	162000	317093910	19650	19650	19650	19650	0
218	20241021	161900	317093910	19650	19650	19650	19650	0
219	20241021	161800	317093910	19650	19650	19650	19650	0
220	20241021	161700	317093910	19650	19650	19650	19650	0
221	20241021	161600	317093910	19650	19650	19650	19650	0
222	20241021	161500	317093910	19650	19650	19650	19650	0
223	20241021	161400	317093910	19650	19650	19650	19650	0
224	20241021	161300	317093910	19650	19650	19650	19650	0
225	20241021	161200	317093910	19650	19650	19650	19650	0
226	20241021	161100	317093910	19650	19650	19650	19650	0
227	20241021	161000	317093910	19650	19650	19650	19650	0
228	20241021	160900	317093910	19650	19650	19650	19650	0
229	20241021	160800	317093910	19650	19650	19650	19650	0
230	20241021	160700	317093910	19650	19650	19650	19650	0
231	20241021	160600	317093910	19650	19650	19650	19650	0
232	20241021	160500	317093910	19650	19650	19650	19650	0
233	20241021	160400	317093910	19650	19650	19650	19650	0
234	20241021	160300	317093910	19650	19650	19650	19650	0
235	20241021	160200	317093910	19650	19650	19650	19650	0
236	20241021	160100	317093910	19650	19650	19650	19650	0
237	20241021	160000	317093910	19650	19650	19650	19650	0
238	20241021	155900	317093910	19650	19650	19650	19650	0
239	20241021	155800	317093910	19650	19650	19650	19650	0
240	20241021	155700	317093910	19650	19650	19650	19650	0
241	20241021	155600	317093910	19650	19650	19650	19650	0
242	20241021	155500	317093910	19650	19650	19650	19650	259
243	20241021	155400	317093910	19650	19650	19650	19650	0
244	20241021	155300	317093910	19650	19650	19650	19650	0
245	20241021	155200	317093910	19650	19650	19650	19650	0
246	20241021	155100	317093910	19650	19650	19650	19650	0
247	20241021	155000	317093910	19650	19650	19650	19650	0
248	20241021	154900	317093910	19650	19650	19650	19650	0
249	20241021	154800	317093910	19650	19650	19650	19650	0
250	20241021	154700	317093910	19650	19650	19650	19650	0
251	20241021	154600	317093910	19650	19650	19650	19650	0
252	20241021	154500	317093910	19650	19650	19650	19650	0
253	20241021	154400	317093910	19650	19650	19650	19650	0
254	20241021	154300	317093910	19650	19650	19650	19650	0
255	20241021	154200	317093910	19650	19650	19650	19650	0
256	20241021	154100	317093910	19650	19650	19650	19650	0
257	20241021	154000	317093910	19650	19650	19650	19650	0
258	20241021	153900	317093910	19650	19650	19650	19650	0
259	20241021	153800	317093910	19650	19650	19650	19650	0
260	20241021	153700	317093910	19650	19650	19650	19650	0
261	20241021	153600	317093910	19650	19650	19650	19650	0
262	20241021	153500	317093910	19650	19650	19650	19650	0
263	20241021	153400	317093910	19650	19650	19650	19650	0
264	20241021	153300	317093910	19650	19650	19650	19650	0
265	20241021	153200	317093910	19650	19650	19650	19650	0
266	20241021	153100	317093910	19650	19650	19650	19650	0
267	20241021	153000	317093910	19650	19650	19650	19650	259
268	20241021	152900	312004560	19660	19660	19660	19660	0
269	20241021	152800	312004560	19660	19660	19660	19660	0
270	20241021	152700	312004560	19660	19660	19660	19660	0
271	20241021	152600	312004560	19660	19660	19660	19660	0
272	20241021	152500	312004560	19660	19660	19660	19660	0
273	20241021	152400	312004560	19660	19660	19660	19660	0
274	20241021	152300	312004560	19660	19660	19660	19660	0
275	20241021	152200	312004560	19660	19660	19660	19660	0
276	20241021	152100	312004560	19660	19660	19660	19660	0
277	20241021	152000	312004560	19660	19660	19660	19660	0
278	20241021	151900	312004560	19660	19600	19660	19600	71
279	20241021	151800	310608820	19660	19630	19660	19610	150
280	20241021	151700	307665240	19670	19660	19670	19660	20
281	20241021	151600	307271970	19660	19640	19660	19630	209
282	20241021	151500	303168990	19670	19670	19670	19670	10
283	20241021	151400	302972290	19670	19670	19670	19640	160
284	20241021	151300	299829260	19670	19670	19670	19670	0
285	20241021	151200	299829260	19670	19640	19670	19640	22
286	20241021	151100	299396880	19670	19650	19670	19650	31
287	20241021	151000	298787530	19670	19650	19670	19650	11
288	20241021	150900	298571180	19670	19670	19670	19670	0
289	20241021	150800	298571180	19670	19660	19670	19660	60
290	20241021	150700	297391480	19680	19680	19680	19680	10
291	20241021	150600	297194680	19680	19680	19680	19680	20
292	20241021	150500	296801080	19680	19680	19680	19680	0
293	20241021	150400	296801080	19680	19670	19680	19670	67
294	20241021	150300	295483090	19670	19670	19670	19670	10
295	20241021	150200	295286390	19680	19680	19680	19680	10
296	20241021	150100	295089590	19630	19690	19690	19630	81
297	20241021	150000	293498960	19680	19650	19680	19650	94
298	20241021	145900	291650870	19620	19620	19620	19620	0
299	20241021	145800	291650870	19620	19620	19620	19620	0
300	20241021	145700	291650870	19620	19620	19620	19620	243
301	20241021	145600	286883210	19620	19620	19620	19620	8
302	20241021	145500	286726250	19620	19630	19630	19620	11
303	20241021	145400	286510330	19640	19640	19640	19640	5
304	20241021	145300	286412130	19650	19650	19650	19650	0
305	20241021	145200	286412130	19650	19650	19650	19650	0
306	20241021	145100	286412130	19650	19650	19650	19650	4
307	20241021	145000	286333530	19650	19650	19650	19650	0
308	20241021	144900	286333530	19650	19650	19650	19650	0
309	20241021	144800	286333530	19650	19650	19650	19650	13
310	20241021	144700	286078080	19650	19660	19660	19650	150
311	20241021	144600	283130450	19670	19670	19670	19670	50
312	20241021	144500	282146950	19670	19670	19670	19670	19
313	20241021	144400	281773220	19670	19670	19670	19670	0
314	20241021	144300	281773220	19670	19670	19670	19670	0
315	20241021	144200	281773220	19670	19670	19670	19670	0
316	20241021	144100	281773220	19670	19670	19670	19670	25
317	20241021	144000	281281470	19670	19670	19670	19670	0
318	20241021	143900	281281470	19670	19680	19680	19670	11
319	20241021	143800	281065060	19690	19700	19710	19690	6
320	20241021	143700	280946830	19700	19700	19700	19700	0
321	20241021	143600	280946830	19700	19700	19700	19700	1
322	20241021	143500	280927130	19660	19660	19660	19660	0
323	20241021	143400	280927130	19660	19660	19660	19660	0
324	20241021	143300	280927130	19660	19660	19660	19660	0
325	20241021	143200	280927130	19660	19660	19660	19660	0
326	20241021	143100	280927130	19660	19660	19660	19660	0
327	20241021	143000	280927130	19660	19660	19660	19660	0
328	20241021	142900	280927130	19660	19660	19660	19660	0
329	20241021	142800	280927130	19660	19660	19660	19660	0
330	20241021	142700	280927130	19660	19660	19660	19660	5
331	20241021	142600	280828830	19740	19740	19740	19740	0
332	20241021	142500	280828830	19740	19740	19740	19740	0
333	20241021	142400	280828830	19740	19740	19740	19740	0
334	20241021	142300	280828830	19740	19740	19740	19740	0
335	20241021	142200	280828830	19740	19740	19740	19740	1
336	20241021	142100	280809090	19650	19680	19680	19650	88
337	20241021	142000	279079500	19690	19690	19690	19690	0
338	20241021	141900	279079500	19690	19710	19710	19690	3
339	20241021	141800	279020400	19680	19680	19680	19680	0
340	20241021	141700	279020400	19680	19730	19730	19680	700
341	20241021	141600	265238520	19710	19710	19710	19710	0
342	20241021	141500	265238520	19710	19710	19710	19710	0
343	20241021	141400	265238520	19710	19710	19710	19710	0
344	20241021	141300	265238520	19710	19710	19710	19710	0
345	20241021	141200	265238520	19710	19710	19710	19710	0
346	20241021	141100	265238520	19710	19710	19710	19710	0
347	20241021	141000	265238520	19710	19710	19710	19710	0
348	20241021	140900	265238520	19710	19710	19710	19710	0
349	20241021	140800	265238520	19710	19710	19710	19710	1
350	20241021	140700	265218810	19710	19710	19710	19710	99
351	20241021	140600	263267520	19710	19710	19710	19710	0
352	20241021	140500	263267520	19710	19710	19710	19710	50
353	20241021	140400	262282020	19710	19710	19710	19710	6
354	20241021	140300	262163760	19710	19710	19710	19710	29
355	20241021	140200	261592170	19720	19720	19720	19720	1
356	20241021	140100	261572450	19690	19690	19690	19690	0
357	20241021	140000	261572450	19690	19690	19690	19690	0
358	20241021	135900	261572450	19690	19690	19690	19690	1
359	20241021	135800	261552760	19760	19760	19760	19760	0
360	20241021	135700	261552760	19760	19710	19760	19710	51
361	20241021	135600	260547500	19700	19710	19710	19700	14
362	20241021	135500	260271620	19720	19720	19720	19720	0
363	20241021	135400	260271620	19720	19720	19720	19720	0
364	20241021	135300	260271620	19720	19720	19720	19720	0
365	20241021	135200	260271620	19720	19720	19720	19720	0
366	20241021	135100	260271620	19720	19720	19720	19720	7
367	20241021	135000	260133580	19730	19730	19730	19730	0
368	20241021	134900	260133580	19730	19730	19730	19730	0
369	20241021	134800	260133580	19730	19730	19730	19730	1
370	20241021	134700	260113850	19700	19700	19700	19700	0
371	20241021	134600	260113850	19700	19700	19700	19700	0
372	20241021	134500	260113850	19700	19700	19700	19700	0
373	20241021	134400	260113850	19700	19700	19700	19700	0
374	20241021	134300	260113850	19700	19700	19700	19700	0
375	20241021	134200	260113850	19700	19700	19700	19700	0
376	20241021	134100	260113850	19700	19740	19740	19700	1000
377	20241021	134000	240412580	19740	19740	19740	19740	0
378	20241021	133900	240412580	19740	19740	19740	19740	0
379	20241021	133800	240412580	19740	19740	19740	19740	0
380	20241021	133700	240412580	19740	19740	19740	19740	0
381	20241021	133600	240412580	19740	19740	19740	19740	0
382	20241021	133500	240412580	19740	19740	19740	19740	0
383	20241021	133400	240412580	19740	19740	19740	19740	24
384	20241021	133300	239938820	19760	19760	19760	19760	0
385	20241021	133200	239938820	19760	19760	19760	19760	0
386	20241021	133100	239938820	19760	19760	19760	19760	0
387	20241021	133000	239938820	19760	19760	19760	19760	0
388	20241021	132900	239938820	19760	19760	19760	19760	50
389	20241021	132800	238950820	19760	19760	19760	19760	0
390	20241021	132700	238950820	19760	19760	19760	19760	0
391	20241021	132600	238950820	19760	19760	19760	19760	54
392	20241021	132500	237883780	19740	19740	19740	19740	0
393	20241021	132400	237883780	19740	19740	19740	19740	0
394	20241021	132300	237883780	19740	19740	19740	19740	0
395	20241021	132200	237883780	19740	19740	19740	19740	0
396	20241021	132100	237883780	19740	19740	19740	19740	23
397	20241021	132000	237429760	19760	19760	19760	19760	0
398	20241021	131900	237429760	19760	19760	19760	19760	0
399	20241021	131800	237429760	19760	19760	19760	19760	5
400	20241021	131700	237330960	19750	19750	19750	19750	0
401	20241021	131600	237330960	19750	19750	19750	19750	0
402	20241021	131500	237330960	19750	19750	19750	19750	0
403	20241021	131400	237330960	19750	19750	19750	19750	0
404	20241021	131300	237330960	19750	19750	19750	19750	0
405	20241021	131200	237330960	19750	19750	19750	19750	0
406	20241021	131100	237330960	19750	19750	19750	19750	24
407	20241021	131000	236856960	19750	19750	19750	19750	0
408	20241021	130900	236856960	19750	19750	19750	19750	0
409	20241021	130800	236856960	19750	19750	19750	19750	0
410	20241021	130700	236856960	19750	19750	19750	19750	0
411	20241021	130600	236856960	19750	19740	19750	19740	54
412	20241021	130500	235790650	19740	19740	19740	19740	0
413	20241021	130400	235790650	19740	19740	19740	19740	0
414	20241021	130300	235790650	19740	19740	19740	19740	1
415	20241021	130200	235770910	19690	19690	19690	19690	0
416	20241021	130100	235770910	19690	19690	19690	19690	0
417	20241021	130000	235770910	19690	19690	19690	19690	0
418	20241021	125900	235770910	19690	19690	19690	19690	0
419	20241021	125800	235770910	19690	19730	19730	19690	395
420	20241021	125700	227992410	19730	19730	19730	19730	0
421	20241021	125600	227992410	19730	19730	19730	19730	0
422	20241021	125500	227992410	19730	19730	19730	19730	27
423	20241021	125400	227459700	19730	19730	19730	19730	0
424	20241021	125300	227459700	19730	19730	19730	19730	0
425	20241021	125200	227459700	19730	19730	19730	19730	0
426	20241021	125100	227459700	19730	19730	19730	19730	0
427	20241021	125000	227459700	19730	19730	19730	19730	0
428	20241021	124900	227459700	19730	19730	19730	19730	0
429	20241021	124800	227459700	19730	19730	19730	19730	0
430	20241021	124700	227459700	19730	19730	19730	19730	0
431	20241021	124600	227459700	19730	19730	19730	19730	0
432	20241021	124500	227459700	19730	19730	19730	19730	0
433	20241021	124400	227459700	19730	19730	19730	19730	0
434	20241021	124300	227459700	19730	19730	19730	19730	0
435	20241021	124200	227459700	19730	19730	19730	19730	0
436	20241021	124100	227459700	19730	19730	19730	19730	0
437	20241021	124000	227459700	19730	19730	19730	19730	5
438	20241021	123900	227361050	19730	19730	19730	19730	0
439	20241021	123800	227361050	19730	19730	19730	19730	0
440	20241021	123700	227361050	19730	19730	19730	19730	0
441	20241021	123600	227361050	19730	19730	19730	19730	24
442	20241021	123500	226887530	19740	19740	19740	19740	4
443	20241021	123400	226808570	19730	19730	19730	19730	0
444	20241021	123300	226808570	19730	19730	19730	19730	2
445	20241021	123200	226769110	19750	19740	19750	19740	127
446	20241021	123100	224260870	19750	19750	19750	19750	0
447	20241021	123000	224260870	19750	19750	19750	19750	0
448	20241021	122900	224260870	19750	19750	19750	19750	0
449	20241021	122800	224260870	19750	19750	19750	19750	0
450	20241021	122700	224260870	19750	19750	19750	19750	0
451	20241021	122600	224260870	19750	19750	19750	19750	0
452	20241021	122500	224260870	19750	19750	19750	19750	0
453	20241021	122400	224260870	19750	19750	19750	19750	1
454	20241021	122300	224241120	19780	19780	19780	19780	0
455	20241021	122200	224241120	19780	19780	19780	19780	0
456	20241021	122100	224241120	19780	19780	19780	19780	0
457	20241021	122000	224241120	19780	19780	19780	19780	20
458	20241021	121900	223845520	19780	19780	19780	19780	30
459	20241021	121800	223252120	19730	19730	19730	19730	0
460	20241021	121700	223252120	19730	19730	19730	19730	0
461	20241021	121600	223252120	19730	19730	19730	19730	25
462	20241021	121500	222758870	19780	19780	19780	19780	0
463	20241021	121400	222758870	19780	19780	19780	19780	50
464	20241021	121300	221769870	19780	19780	19780	19780	0
465	20241021	121200	221769870	19780	19780	19780	19780	0
466	20241021	121100	221769870	19780	19780	19780	19780	0
467	20241021	121000	221769870	19780	19780	19780	19780	1
468	20241021	120900	221750090	19780	19780	19780	19780	0
469	20241021	120800	221750090	19780	19780	19780	19780	100
470	20241021	120700	219772090	19780	19780	19780	19780	0
471	20241021	120600	219772090	19780	19780	19780	19780	0
472	20241021	120500	219772090	19780	19780	19780	19780	0
473	20241021	120400	219772090	19780	19780	19780	19780	0
474	20241021	120300	219772090	19780	19780	19780	19780	0
475	20241021	120200	219772090	19780	19780	19780	19780	0
476	20241021	120100	219772090	19780	19780	19780	19780	1
477	20241021	120000	219752310	19730	19730	19730	19730	100
478	20241021	115900	217779310	19730	19730	19730	19730	0
479	20241021	115800	217779310	19730	19730	19730	19730	0
480	20241021	115700	217779310	19730	19730	19730	19730	0
481	20241021	115600	217779310	19730	19730	19730	19730	27
482	20241021	115500	217246600	19780	19780	19780	19780	0
483	20241021	115400	217246600	19780	19780	19780	19780	0
484	20241021	115300	217246600	19780	19780	19780	19780	0
485	20241021	115200	217246600	19780	19780	19780	19780	0
486	20241021	115100	217246600	19780	19780	19780	19780	0
487	20241021	115000	217246600	19780	19780	19780	19780	0
488	20241021	114900	217246600	19780	19780	19780	19780	0
489	20241021	114800	217246600	19780	19780	19780	19780	0
490	20241021	114700	217246600	19780	19780	19780	19780	0
491	20241021	114600	217246600	19780	19780	19780	19780	60
492	20241021	114500	216059800	19780	19780	19780	19780	40
493	20241021	114400	215268600	19780	19780	19780	19780	0
494	20241021	114300	215268600	19780	19780	19780	19780	50
495	20241021	114200	214279600	19780	19780	19780	19780	0
496	20241021	114100	214279600	19780	19770	19780	19770	50
497	20241021	114000	213290680	19690	19690	19690	19690	0
498	20241021	113900	213290680	19690	19690	19690	19690	0
499	20241021	113800	213290680	19690	19700	19700	19690	24
500	20241021	113700	212817950	19710	19720	19720	19710	3
501	20241021	113600	212758810	19730	19730	19730	19730	0
502	20241021	113500	212758810	19730	19740	19740	19730	2
503	20241021	113400	212719340	19790	19790	19790	19790	0
504	20241021	113300	212719340	19790	19790	19790	19790	0
505	20241021	113200	212719340	19790	19790	19790	19790	0
506	20241021	113100	212719340	19790	19790	19790	19790	0
507	20241021	113000	212719340	19790	19790	19790	19790	0
508	20241021	112900	212719340	19790	19790	19790	19790	0
509	20241021	112800	212719340	19790	19790	19790	19790	0
510	20241021	112700	212719340	19790	19790	19790	19790	0
511	20241021	112600	212719340	19790	19790	19790	19790	0
512	20241021	112500	212719340	19790	19780	19790	19780	50
513	20241021	112400	211729910	19700	19700	19700	19700	0
514	20241021	112300	211729910	19700	19700	19700	19700	0
515	20241021	112200	211729910	19700	19700	19700	19700	0
516	20241021	112100	211729910	19700	19700	19700	19700	0
517	20241021	112000	211729910	19700	19700	19700	19700	0
518	20241021	111900	211729910	19700	19700	19700	19700	0
519	20241021	111800	211729910	19700	19700	19700	19700	0
520	20241021	111700	211729910	19700	19700	19700	19700	27
521	20241021	111600	211198010	19790	19790	19790	19790	0
522	20241021	111500	211198010	19790	19790	19790	19790	0
523	20241021	111400	211198010	19790	19710	19790	19710	16
524	20241021	111300	210882570	19710	19770	19770	19710	7
525	20241021	111200	210744470	19720	19720	19720	19720	0
526	20241021	111100	210744470	19720	19730	19730	19720	5
527	20241021	111000	210645830	19800	19800	19800	19800	0
528	20241021	110900	210645830	19800	19800	19800	19800	0
529	20241021	110800	210645830	19800	19800	19800	19800	0
530	20241021	110700	210645830	19800	19800	19800	19800	0
531	20241021	110600	210645830	19800	19800	19800	19800	0
532	20241021	110500	210645830	19800	19800	19800	19800	0
533	20241021	110400	210645830	19800	19800	19800	19800	0
534	20241021	110300	210645830	19800	19800	19800	19800	0
535	20241021	110200	210645830	19800	19800	19800	19800	0
536	20241021	110100	210645830	19800	19800	19800	19800	0
537	20241021	110000	210645830	19800	19800	19800	19800	0
538	20241021	105900	210645830	19800	19800	19800	19800	0
539	20241021	105800	210645830	19800	19800	19800	19800	0
540	20241021	105700	210645830	19800	19800	19800	19800	0
541	20241021	105600	210645830	19800	19800	19800	19800	0
542	20241021	105500	210645830	19800	19800	19800	19800	0
543	20241021	105400	210645830	19800	19800	19800	19800	0
544	20241021	105300	210645830	19800	19780	19800	19780	671
545	20241021	105200	197362870	19780	19780	19780	19780	0
546	20241021	105100	197362870	19780	19780	19780	19780	0
547	20241021	105000	197362870	19780	19780	19780	19780	0
548	20241021	104900	197362870	19780	19780	19780	19780	0
549	20241021	104800	197362870	19780	19780	19780	19780	0
550	20241021	104700	197362870	19780	19780	19780	19780	0
551	20241021	104600	197362870	19780	19780	19780	19780	0
552	20241021	104500	197362870	19780	19780	19780	19780	0
553	20241021	104400	197362870	19780	19780	19780	19780	1
554	20241021	104300	197343090	19750	19750	19750	19750	0
555	20241021	104200	197343090	19750	19750	19750	19750	0
556	20241021	104100	197343090	19750	19750	19750	19750	0
557	20241021	104000	197343090	19750	19750	19750	19750	0
558	20241021	103900	197343090	19750	19760	19760	19720	162
559	20241021	103800	194145030	19770	19770	19770	19770	3
560	20241021	103700	194085720	19780	19780	19780	19780	0
561	20241021	103600	194085720	19780	19780	19780	19780	50
562	20241021	103500	193096720	19770	19790	19790	19770	133
563	20241021	103400	190465710	19770	19770	19770	19770	0
564	20241021	103300	190465710	19770	19770	19770	19770	0
565	20241021	103200	190465710	19770	19770	19770	19770	0
566	20241021	103100	190465710	19770	19770	19770	19770	8
567	20241021	103000	190307550	19780	19780	19780	19780	0
568	20241021	102900	190307550	19780	19780	19780	19780	0
569	20241021	102800	190307550	19780	19780	19780	19780	1
570	20241021	102700	190287770	19770	19770	19770	19770	0
571	20241021	102600	190287770	19770	19770	19770	19770	43
572	20241021	102500	189437660	19760	19760	19760	19760	6
573	20241021	102400	189319100	19650	19710	19710	19650	74
574	20241021	102300	187864270	19710	19710	19710	19710	0
575	20241021	102200	187864270	19710	19710	19710	19710	0
576	20241021	102100	187864270	19710	19710	19710	19710	0
577	20241021	102000	187864270	19710	19790	19790	19710	3
578	20241021	101900	187804980	19720	19720	19720	19720	0
579	20241021	101800	187804980	19720	19730	19730	19720	14
580	20241021	101700	187528820	19790	19790	19790	19790	0
581	20241021	101600	187528820	19790	19790	19790	19790	2
582	20241021	101500	187489240	19740	19740	19740	19740	12
583	20241021	101400	187252360	19740	19740	19740	19740	0
584	20241021	101300	187252360	19740	19740	19740	19740	0
585	20241021	101200	187252360	19740	19790	19790	19740	8
586	20241021	101100	187094290	19790	19790	19790	19790	0
587	20241021	101000	187094290	19790	19790	19790	19790	0
588	20241021	100900	187094290	19790	19790	19790	19790	3
589	20241021	100800	187034920	19790	19790	19790	19790	20
590	20241021	100700	186639120	19790	19790	19790	19790	1
591	20241021	100600	186619330	19790	19790	19790	19790	1
592	20241021	100500	186599540	19740	19740	19740	19740	7
593	20241021	100400	186461360	19800	19800	19800	19800	0
594	20241021	100300	186461360	19800	19800	19800	19800	0
595	20241021	100200	186461360	19800	19800	19800	19800	0
596	20241021	100100	186461360	19800	19800	19800	19800	0
597	20241021	100000	186461360	19800	19800	19800	19800	0
598	20241021	095900	186461360	19800	19800	19800	19800	0
599	20241021	095800	186461360	19800	19800	19800	19800	0
600	20241021	095700	186461360	19800	19800	19800	19800	0
601	20241021	095600	186461360	19800	19800	19800	19800	0
602	20241021	095500	186461360	19800	19800	19800	19800	0
603	20241021	095400	186461360	19800	19710	19800	19710	2139
604	20241021	095300	144250200	19710	19710	19710	19710	0
605	20241021	095200	144250200	19710	19710	19710	19710	100
606	20241021	095100	142279200	19690	19650	19700	19650	1501
607	20241021	095000	112761680	19640	19640	19640	19640	0
608	20241021	094900	112761680	19640	19640	19640	19640	8
609	20241021	094800	112604560	19630	19630	19630	19630	0
610	20241021	094700	112604560	19630	19630	19630	19630	1
611	20241021	094600	112584930	19620	19590	19620	19590	1187
612	20241021	094500	89331540	19540	19540	19540	19540	8
613	20241021	094400	89175220	19550	19550	19550	19550	1
614	20241021	094300	89155670	19590	19590	19590	19590	0
615	20241021	094200	89155670	19590	19590	19590	19590	7
616	20241021	094100	89018540	19560	19560	19560	19560	0
617	20241021	094000	89018540	19560	19560	19560	19560	1
618	20241021	093900	88998980	19570	19570	19570	19570	0
619	20241021	093800	88998980	19570	19570	19570	19570	1
620	20241021	093700	88979410	19590	19590	19590	19590	0
621	20241021	093600	88979410	19590	19590	19590	19590	0
622	20241021	093500	88979410	19590	19590	19590	19590	62
623	20241021	093400	87764830	19530	19530	19530	19530	0
624	20241021	093300	87764830	19530	19530	19530	19530	5
625	20241021	093200	87667180	19520	19520	19520	19520	0
626	20241021	093100	87667180	19520	19520	19520	19520	0
627	20241021	093000	87667180	19520	19520	19520	19520	0
628	20241021	092900	87667180	19520	19520	19520	19520	0
629	20241021	092800	87667180	19520	19550	19550	19520	135
630	20241021	092700	85029150	19550	19590	19590	19540	1370
631	20241021	092600	58245230	19590	19590	19590	19590	123
632	20241021	092500	55835660	19590	19590	19590	19590	1
633	20241021	092400	55816070	19590	19590	19590	19590	220
634	20241021	092300	51506270	19590	19590	19590	19590	5
635	20241021	092200	51408320	19590	19590	19590	19590	51
636	20241021	092100	50409230	19590	19590	19590	19590	500
637	20241021	092000	40614230	19590	19590	19590	19590	16
638	20241021	091900	40300790	19590	19590	19590	19590	25
639	20241021	091800	39811040	19590	19590	19590	19590	0
640	20241021	091700	39811040	19590	19590	19590	19590	0
641	20241021	091600	39811040	19590	19590	19590	19590	15
642	20241021	091500	39517190	19590	19590	19590	19590	0
643	20241021	091400	39517190	19590	19590	19590	19590	0
644	20241021	091300	39517190	19590	19590	19590	19590	27
645	20241021	091200	38988260	19570	19570	19570	19570	0
646	20241021	091100	38988260	19570	19570	19570	19570	0
647	20241021	091000	38988260	19570	19570	19570	19570	25
648	20241021	090900	38499010	19570	19590	19590	19570	859
649	20241021	090800	21675750	19590	19590	19590	19590	0
650	20241021	090700	21675750	19590	19640	19640	19590	873
651	20241021	090600	4557850	19640	19640	19640	19640	1
652	20241021	090500	4538210	19630	19630	19630	19630	0
653	20241021	090400	4538210	19630	19630	19630	19630	0
654	20241021	090300	4538210	19630	19630	19630	19630	0
655	20241021	090200	4538210	19630	19630	19630	19630	70
656	20241021	090100	3164110	19620	19700	19700	19620	140
657	20241021	090000	414540	19740	19740	19740	19740	9