KissMeData/217820/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204600	111751755	2975	2975	2975	2975	4315
3	20241021	204500	111751755	2975	2975	2975	2975	0
4	20241021	204400	111751755	2975	2975	2975	2975	0
5	20241021	204300	111751755	2975	2975	2975	2975	0
6	20241021	204200	111751755	2975	2975	2975	2975	0
7	20241021	204100	111751755	2975	2975	2975	2975	0
8	20241021	204000	111751755	2975	2975	2975	2975	0
9	20241021	203900	111751755	2975	2975	2975	2975	0
10	20241021	203800	111751755	2975	2975	2975	2975	0
11	20241021	203700	111751755	2975	2975	2975	2975	0
12	20241021	203600	111751755	2975	2975	2975	2975	0
13	20241021	203500	111751755	2975	2975	2975	2975	0
14	20241021	203400	111751755	2975	2975	2975	2975	0
15	20241021	203300	111751755	2975	2975	2975	2975	0
16	20241021	203200	111751755	2975	2975	2975	2975	0
17	20241021	203100	111751755	2975	2975	2975	2975	0
18	20241021	203000	111751755	2975	2975	2975	2975	0
19	20241021	202900	111751755	2975	2975	2975	2975	0
20	20241021	202800	111751755	2975	2975	2975	2975	0
21	20241021	202700	111751755	2975	2975	2975	2975	0
22	20241021	202600	111751755	2975	2975	2975	2975	0
23	20241021	202500	111751755	2975	2975	2975	2975	0
24	20241021	202400	111751755	2975	2975	2975	2975	0
25	20241021	202300	111751755	2975	2975	2975	2975	0
26	20241021	202200	111751755	2975	2975	2975	2975	0
27	20241021	202100	111751755	2975	2975	2975	2975	0
28	20241021	202000	111751755	2975	2975	2975	2975	0
29	20241021	201900	111751755	2975	2975	2975	2975	0
30	20241021	201800	111751755	2975	2975	2975	2975	0
31	20241021	201700	111751755	2975	2975	2975	2975	0
32	20241021	201600	111751755	2975	2975	2975	2975	4315
33	20241021	201500	111751755	2975	2975	2975	2975	0
34	20241021	201400	111751755	2975	2975	2975	2975	0
35	20241021	201300	111751755	2975	2975	2975	2975	0
36	20241021	201200	111751755	2975	2975	2975	2975	0
37	20241021	201100	111751755	2975	2975	2975	2975	0
38	20241021	201000	111751755	2975	2975	2975	2975	0
39	20241021	200900	111751755	2975	2975	2975	2975	0
40	20241021	200800	111751755	2975	2975	2975	2975	0
41	20241021	200700	111751755	2975	2975	2975	2975	0
42	20241021	200600	111751755	2975	2975	2975	2975	0
43	20241021	200500	111751755	2975	2975	2975	2975	0
44	20241021	200400	111751755	2975	2975	2975	2975	0
45	20241021	200300	111751755	2975	2975	2975	2975	0
46	20241021	200200	111751755	2975	2975	2975	2975	0
47	20241021	200100	111751755	2975	2975	2975	2975	0
48	20241021	200000	111751755	2975	2975	2975	2975	0
49	20241021	195900	111751755	2975	2975	2975	2975	0
50	20241021	195800	111751755	2975	2975	2975	2975	0
51	20241021	195700	111751755	2975	2975	2975	2975	0
52	20241021	195600	111751755	2975	2975	2975	2975	0
53	20241021	195500	111751755	2975	2975	2975	2975	0
54	20241021	195400	111751755	2975	2975	2975	2975	0
55	20241021	195300	111751755	2975	2975	2975	2975	0
56	20241021	195200	111751755	2975	2975	2975	2975	0
57	20241021	195100	111751755	2975	2975	2975	2975	0
58	20241021	195000	111751755	2975	2975	2975	2975	0
59	20241021	194900	111751755	2975	2975	2975	2975	0
60	20241021	194800	111751755	2975	2975	2975	2975	0
61	20241021	194700	111751755	2975	2975	2975	2975	0
62	20241021	194600	111751755	2975	2975	2975	2975	4315
63	20241021	194500	111751755	2975	2975	2975	2975	0
64	20241021	194400	111751755	2975	2975	2975	2975	0
65	20241021	194300	111751755	2975	2975	2975	2975	0
66	20241021	194200	111751755	2975	2975	2975	2975	0
67	20241021	194100	111751755	2975	2975	2975	2975	0
68	20241021	194000	111751755	2975	2975	2975	2975	0
69	20241021	193900	111751755	2975	2975	2975	2975	0
70	20241021	193800	111751755	2975	2975	2975	2975	0
71	20241021	193700	111751755	2975	2975	2975	2975	0
72	20241021	193600	111751755	2975	2975	2975	2975	0
73	20241021	193500	111751755	2975	2975	2975	2975	0
74	20241021	193400	111751755	2975	2975	2975	2975	0
75	20241021	193300	111751755	2975	2975	2975	2975	0
76	20241021	193200	111751755	2975	2975	2975	2975	0
77	20241021	193100	111751755	2975	2975	2975	2975	0
78	20241021	193000	111751755	2975	2975	2975	2975	0
79	20241021	192900	111751755	2975	2975	2975	2975	0
80	20241021	192800	111751755	2975	2975	2975	2975	0
81	20241021	192700	111751755	2975	2975	2975	2975	0
82	20241021	192600	111751755	2975	2975	2975	2975	0
83	20241021	192500	111751755	2975	2975	2975	2975	0
84	20241021	192400	111751755	2975	2975	2975	2975	0
85	20241021	192300	111751755	2975	2975	2975	2975	0
86	20241021	192200	111751755	2975	2975	2975	2975	0
87	20241021	192100	111751755	2975	2975	2975	2975	0
88	20241021	192000	111751755	2975	2975	2975	2975	0
89	20241021	191900	111751755	2975	2975	2975	2975	0
90	20241021	191800	111751755	2975	2975	2975	2975	0
91	20241021	191700	111751755	2975	2975	2975	2975	0
92	20241021	191600	111751755	2975	2975	2975	2975	4315
93	20241021	191500	111751755	2975	2975	2975	2975	0
94	20241021	191400	111751755	2975	2975	2975	2975	0
95	20241021	191300	111751755	2975	2975	2975	2975	0
96	20241021	191200	111751755	2975	2975	2975	2975	0
97	20241021	191100	111751755	2975	2975	2975	2975	0
98	20241021	191000	111751755	2975	2975	2975	2975	0
99	20241021	190900	111751755	2975	2975	2975	2975	0
100	20241021	190800	111751755	2975	2975	2975	2975	0
101	20241021	190700	111751755	2975	2975	2975	2975	0
102	20241021	190600	111751755	2975	2975	2975	2975	0
103	20241021	190500	111751755	2975	2975	2975	2975	0
104	20241021	190400	111751755	2975	2975	2975	2975	0
105	20241021	190300	111751755	2975	2975	2975	2975	0
106	20241021	190200	111751755	2975	2975	2975	2975	0
107	20241021	190100	111751755	2975	2975	2975	2975	0
108	20241021	190000	111751755	2975	2975	2975	2975	0
109	20241021	185900	111751755	2975	2975	2975	2975	0
110	20241021	185800	111751755	2975	2975	2975	2975	0
111	20241021	185700	111751755	2975	2975	2975	2975	0
112	20241021	185600	111751755	2975	2975	2975	2975	0
113	20241021	185500	111751755	2975	2975	2975	2975	0
114	20241021	185400	111751755	2975	2975	2975	2975	0
115	20241021	185300	111751755	2975	2975	2975	2975	0
116	20241021	185200	111751755	2975	2975	2975	2975	0
117	20241021	185100	111751755	2975	2975	2975	2975	0
118	20241021	185000	111751755	2975	2975	2975	2975	0
119	20241021	184900	111751755	2975	2975	2975	2975	0
120	20241021	184800	111751755	2975	2975	2975	2975	0
121	20241021	184700	111751755	2975	2975	2975	2975	0
122	20241021	184600	111751755	2975	2975	2975	2975	4315
123	20241021	184500	111751755	2975	2975	2975	2975	0
124	20241021	184400	111751755	2975	2975	2975	2975	0
125	20241021	184300	111751755	2975	2975	2975	2975	0
126	20241021	184200	111751755	2975	2975	2975	2975	0
127	20241021	184100	111751755	2975	2975	2975	2975	0
128	20241021	184000	111751755	2975	2975	2975	2975	0
129	20241021	183900	111751755	2975	2975	2975	2975	0
130	20241021	183800	111751755	2975	2975	2975	2975	0
131	20241021	183700	111751755	2975	2975	2975	2975	0
132	20241021	183600	111751755	2975	2975	2975	2975	0
133	20241021	183500	111751755	2975	2975	2975	2975	0
134	20241021	183400	111751755	2975	2975	2975	2975	0
135	20241021	183300	111751755	2975	2975	2975	2975	0
136	20241021	183200	111751755	2975	2975	2975	2975	0
137	20241021	183100	111751755	2975	2975	2975	2975	0
138	20241021	183000	111751755	2975	2975	2975	2975	0
139	20241021	182900	111751755	2975	2975	2975	2975	0
140	20241021	182800	111751755	2975	2975	2975	2975	0
141	20241021	182700	111751755	2975	2975	2975	2975	0
142	20241021	182600	111751755	2975	2975	2975	2975	0
143	20241021	182500	111751755	2975	2975	2975	2975	0
144	20241021	182400	111751755	2975	2975	2975	2975	0
145	20241021	182300	111751755	2975	2975	2975	2975	0
146	20241021	182200	111751755	2975	2975	2975	2975	0
147	20241021	182100	111751755	2975	2975	2975	2975	0
148	20241021	182000	111751755	2975	2975	2975	2975	0
149	20241021	181900	111751755	2975	2975	2975	2975	0
150	20241021	181800	111751755	2975	2975	2975	2975	0
151	20241021	181700	111751755	2975	2975	2975	2975	0
152	20241021	181600	111751755	2975	2975	2975	2975	4315
153	20241021	181500	111751755	2975	2975	2975	2975	0
154	20241021	181400	111751755	2975	2975	2975	2975	0
155	20241021	181300	111751755	2975	2975	2975	2975	0
156	20241021	181200	111751755	2975	2975	2975	2975	0
157	20241021	181100	111751755	2975	2975	2975	2975	0
158	20241021	181000	111751755	2975	2975	2975	2975	0
159	20241021	180900	111751755	2975	2975	2975	2975	0
160	20241021	180800	111751755	2975	2975	2975	2975	0
161	20241021	180700	111751755	2975	2975	2975	2975	0
162	20241021	180600	111751755	2975	2975	2975	2975	0
163	20241021	180500	111751755	2975	2975	2975	2975	0
164	20241021	180400	111751755	2975	2975	2975	2975	0
165	20241021	180300	111751755	2975	2975	2975	2975	0
166	20241021	180200	111751755	2975	2975	2975	2975	0
167	20241021	180100	111751755	2975	2975	2975	2975	0
168	20241021	180000	111751755	2975	2975	2975	2975	0
169	20241021	175900	111751755	2975	2975	2975	2975	0
170	20241021	175800	111751755	2975	2975	2975	2975	0
171	20241021	175700	111751755	2975	2975	2975	2975	0
172	20241021	175600	111751755	2975	2975	2975	2975	0
173	20241021	175500	111751755	2975	2975	2975	2975	0
174	20241021	175400	111751755	2975	2975	2975	2975	0
175	20241021	175300	111751755	2975	2975	2975	2975	0
176	20241021	175200	111751755	2975	2975	2975	2975	0
177	20241021	175100	111751755	2975	2975	2975	2975	0
178	20241021	175000	111751755	2975	2975	2975	2975	0
179	20241021	174900	111751755	2975	2975	2975	2975	0
180	20241021	174800	111751755	2975	2975	2975	2975	0
181	20241021	174700	111751755	2975	2975	2975	2975	0
182	20241021	174600	111751755	2975	2975	2975	2975	4315
183	20241021	174500	111751755	2975	2975	2975	2975	0
184	20241021	174400	111751755	2975	2975	2975	2975	0
185	20241021	174300	111751755	2975	2975	2975	2975	0
186	20241021	174200	111751755	2975	2975	2975	2975	0
187	20241021	174100	111751755	2975	2975	2975	2975	0
188	20241021	174000	111751755	2975	2975	2975	2975	0
189	20241021	173900	111751755	2975	2975	2975	2975	0
190	20241021	173800	111751755	2975	2975	2975	2975	0
191	20241021	173700	111751755	2975	2975	2975	2975	0
192	20241021	173600	111751755	2975	2975	2975	2975	0
193	20241021	173500	111751755	2975	2975	2975	2975	0
194	20241021	173400	111751755	2975	2975	2975	2975	0
195	20241021	173300	111751755	2975	2975	2975	2975	0
196	20241021	173200	111751755	2975	2975	2975	2975	0
197	20241021	173100	111751755	2975	2975	2975	2975	0
198	20241021	173000	111751755	2975	2975	2975	2975	0
199	20241021	172900	111751755	2975	2975	2975	2975	0
200	20241021	172800	111751755	2975	2975	2975	2975	0
201	20241021	172700	111751755	2975	2975	2975	2975	0
202	20241021	172600	111751755	2975	2975	2975	2975	0
203	20241021	172500	111751755	2975	2975	2975	2975	0
204	20241021	172400	111751755	2975	2975	2975	2975	0
205	20241021	172300	111751755	2975	2975	2975	2975	0
206	20241021	172200	111751755	2975	2975	2975	2975	0
207	20241021	172100	111751755	2975	2975	2975	2975	0
208	20241021	172000	111751755	2975	2975	2975	2975	0
209	20241021	171900	111751755	2975	2975	2975	2975	0
210	20241021	171800	111751755	2975	2975	2975	2975	0
211	20241021	171700	111751755	2975	2975	2975	2975	0
212	20241021	171600	111751755	2975	2975	2975	2975	4315
213	20241021	171500	111751755	2975	2975	2975	2975	0
214	20241021	171400	111751755	2975	2975	2975	2975	0
215	20241021	171300	111751755	2975	2975	2975	2975	0
216	20241021	171200	111751755	2975	2975	2975	2975	0
217	20241021	171100	111751755	2975	2975	2975	2975	0
218	20241021	171000	111751755	2975	2975	2975	2975	0
219	20241021	170900	111751755	2975	2975	2975	2975	0
220	20241021	170800	111751755	2975	2975	2975	2975	0
221	20241021	170700	111751755	2975	2975	2975	2975	0
222	20241021	170600	111751755	2975	2975	2975	2975	0
223	20241021	170500	111751755	2975	2975	2975	2975	0
224	20241021	170400	111751755	2975	2975	2975	2975	0
225	20241021	170300	111751755	2975	2975	2975	2975	0
226	20241021	170200	111751755	2975	2975	2975	2975	0
227	20241021	170100	111751755	2975	2975	2975	2975	0
228	20241021	170000	111751755	2975	2975	2975	2975	0
229	20241021	165900	111751755	2975	2975	2975	2975	0
230	20241021	165800	111751755	2975	2975	2975	2975	0
231	20241021	165700	111751755	2975	2975	2975	2975	0
232	20241021	165600	111751755	2975	2975	2975	2975	0
233	20241021	165500	111751755	2975	2975	2975	2975	0
234	20241021	165400	111751755	2975	2975	2975	2975	0
235	20241021	165300	111751755	2975	2975	2975	2975	0
236	20241021	165200	111751755	2975	2975	2975	2975	0
237	20241021	165100	111751755	2975	2975	2975	2975	0
238	20241021	165000	111751755	2975	2975	2975	2975	0
239	20241021	164900	111751755	2975	2975	2975	2975	0
240	20241021	164800	111751755	2975	2975	2975	2975	0
241	20241021	164700	111751755	2975	2975	2975	2975	0
242	20241021	164600	111751755	2975	2975	2975	2975	4315
243	20241021	164500	111751755	2975	2975	2975	2975	0
244	20241021	164400	111751755	2975	2975	2975	2975	0
245	20241021	164300	111751755	2975	2975	2975	2975	0
246	20241021	164200	111751755	2975	2975	2975	2975	0
247	20241021	164100	111751755	2975	2975	2975	2975	0
248	20241021	164000	111751755	2975	2975	2975	2975	0
249	20241021	163900	111751755	2975	2975	2975	2975	0
250	20241021	163800	111751755	2975	2975	2975	2975	0
251	20241021	163700	111751755	2975	2975	2975	2975	0
252	20241021	163600	111751755	2975	2975	2975	2975	0
253	20241021	163500	111751755	2975	2975	2975	2975	0
254	20241021	163400	111751755	2975	2975	2975	2975	0
255	20241021	163300	111751755	2975	2975	2975	2975	0
256	20241021	163200	111751755	2975	2975	2975	2975	0
257	20241021	163100	111751755	2975	2975	2975	2975	0
258	20241021	163000	111751755	2975	2975	2975	2975	0
259	20241021	162900	111751755	2975	2975	2975	2975	0
260	20241021	162800	111751755	2975	2975	2975	2975	0
261	20241021	162700	111751755	2975	2975	2975	2975	0
262	20241021	162600	111751755	2975	2975	2975	2975	0
263	20241021	162500	111751755	2975	2975	2975	2975	0
264	20241021	162400	111751755	2975	2975	2975	2975	0
265	20241021	162300	111751755	2975	2975	2975	2975	0
266	20241021	162200	111751755	2975	2975	2975	2975	0
267	20241021	162100	111751755	2975	2975	2975	2975	0
268	20241021	162000	111751755	2975	2975	2975	2975	0
269	20241021	161900	111751755	2975	2975	2975	2975	0
270	20241021	161800	111751755	2975	2975	2975	2975	0
271	20241021	161700	111751755	2975	2975	2975	2975	0
272	20241021	161600	111751755	2975	2975	2975	2975	4315
273	20241021	161500	111751755	2975	2975	2975	2975	0
274	20241021	161400	111751755	2975	2975	2975	2975	0
275	20241021	161300	111751755	2975	2975	2975	2975	0
276	20241021	161200	111751755	2975	2975	2975	2975	0
277	20241021	161100	111751755	2975	2975	2975	2975	0
278	20241021	161000	111751755	2975	2975	2975	2975	0
279	20241021	160900	111751755	2975	2975	2975	2975	0
280	20241021	160800	111751755	2975	2975	2975	2975	0
281	20241021	160700	111751755	2975	2975	2975	2975	0
282	20241021	160600	111751755	2975	2975	2975	2975	0
283	20241021	160500	111751755	2975	2975	2975	2975	0
284	20241021	160400	111751755	2975	2975	2975	2975	0
285	20241021	160300	111751755	2975	2975	2975	2975	0
286	20241021	160200	111751755	2975	2975	2975	2975	0
287	20241021	160100	111751755	2975	2975	2975	2975	0
288	20241021	160000	111751755	2975	2975	2975	2975	0
289	20241021	155900	111751755	2975	2975	2975	2975	0
290	20241021	155800	111751755	2975	2975	2975	2975	0
291	20241021	155700	111751755	2975	2975	2975	2975	0
292	20241021	155600	111751755	2975	2975	2975	2975	0
293	20241021	155500	111751755	2975	2975	2975	2975	0
294	20241021	155400	111751755	2975	2975	2975	2975	0
295	20241021	155300	111751755	2975	2975	2975	2975	0
296	20241021	155200	111751755	2975	2975	2975	2975	0
297	20241021	155100	111751755	2975	2975	2975	2975	0
298	20241021	155000	111751755	2975	2975	2975	2975	0
299	20241021	154900	111751755	2975	2975	2975	2975	0
300	20241021	154800	111751755	2975	2975	2975	2975	0
301	20241021	154700	111751755	2975	2975	2975	2975	0
302	20241021	154600	111751755	2975	2975	2975	2975	4315
303	20241021	154500	111751755	2975	2975	2975	2975	0
304	20241021	154400	111751755	2975	2975	2975	2975	0
305	20241021	154300	111751755	2975	2975	2975	2975	0
306	20241021	154200	111751755	2975	2975	2975	2975	0
307	20241021	154100	111751755	2975	2975	2975	2975	0
308	20241021	154000	111751755	2975	2975	2975	2975	0
309	20241021	153900	111751755	2975	2975	2975	2975	0
310	20241021	153800	111751755	2975	2975	2975	2975	0
311	20241021	153700	111751755	2975	2975	2975	2975	0
312	20241021	153600	111751755	2975	2975	2975	2975	0
313	20241021	153500	111751755	2975	2975	2975	2975	0
314	20241021	153400	111751755	2975	2975	2975	2975	0
315	20241021	153300	111751755	2975	2975	2975	2975	0
316	20241021	153200	111751755	2975	2975	2975	2975	0
317	20241021	153100	111751755	2975	2975	2975	2975	0
318	20241021	153000	111751755	2975	2975	2975	2975	4315
319	20241021	152900	98914630	3010	3010	3010	3010	0
320	20241021	152800	98914630	3010	3010	3010	3010	0
321	20241021	152700	98914630	3010	3010	3010	3010	0
322	20241021	152600	98914630	3010	3010	3010	3010	0
323	20241021	152500	98914630	3010	3010	3010	3010	0
324	20241021	152400	98914630	3010	3010	3010	3010	0
325	20241021	152300	98914630	3010	3010	3010	3010	0
326	20241021	152200	98914630	3010	3010	3010	3010	0
327	20241021	152100	98914630	3010	3010	3010	3010	0
328	20241021	152000	98914630	3010	3010	3010	3010	0
329	20241021	151900	98914630	3010	3015	3015	2975	2372
330	20241021	151800	91831510	3025	3025	3025	3025	5
331	20241021	151700	91816385	3025	3025	3025	3025	1
332	20241021	151600	91813360	3015	3015	3015	3015	31
333	20241021	151500	91719895	3025	3025	3025	3025	0
334	20241021	151400	91719895	3025	3025	3025	3025	0
335	20241021	151300	91719895	3025	3015	3025	3015	46
336	20241021	151200	91581105	3030	3030	3030	3030	0
337	20241021	151100	91581105	3030	3020	3030	3020	103
338	20241021	151000	91269530	3025	3025	3025	3025	0
339	20241021	150900	91269530	3025	3025	3025	3025	1
340	20241021	150800	91266505	3015	3020	3020	3015	100
341	20241021	150700	90965000	3025	3025	3025	3025	0
342	20241021	150600	90965000	3025	3025	3025	3025	1
343	20241021	150500	90961975	3020	3020	3020	3020	0
344	20241021	150400	90961975	3020	3020	3020	3020	100
345	20241021	150300	90659975	3025	3025	3025	3025	100
346	20241021	150200	90357475	3025	3025	3025	3025	0
347	20241021	150100	90357475	3025	3025	3025	3025	0
348	20241021	150000	90357475	3025	3025	3025	3025	0
349	20241021	145900	90357475	3025	3025	3025	3025	0
350	20241021	145800	90357475	3025	3025	3025	3025	7
351	20241021	145700	90336300	3015	3015	3015	3015	0
352	20241021	145600	90336300	3015	3015	3015	3015	0
353	20241021	145500	90336300	3015	3015	3015	3015	345
354	20241021	145400	89296125	3015	3015	3015	3015	15
355	20241021	145300	89250900	3015	3015	3015	3015	1
356	20241021	145200	89247885	3015	3015	3015	3015	0
357	20241021	145100	89247885	3015	3015	3015	3015	0
358	20241021	145000	89247885	3015	3015	3015	3015	0
359	20241021	144900	89247885	3015	3015	3015	3015	0
360	20241021	144800	89247885	3015	3015	3015	3015	0
361	20241021	144700	89247885	3015	3015	3015	3015	0
362	20241021	144600	89247885	3015	3015	3015	3015	0
363	20241021	144500	89247885	3015	3015	3015	3015	0
364	20241021	144400	89247885	3015	3015	3015	3015	1
365	20241021	144300	89244870	3020	3020	3020	3020	0
366	20241021	144200	89244870	3020	3020	3020	3020	0
367	20241021	144100	89244870	3020	3025	3025	3020	501
368	20241021	144000	87729350	3030	3030	3030	3030	3
369	20241021	143900	87720260	3025	3030	3030	3025	2
370	20241021	143800	87714205	3030	3030	3030	3030	0
371	20241021	143700	87714205	3030	3030	3030	3030	10
372	20241021	143600	87683905	3025	3025	3025	3025	0
373	20241021	143500	87683905	3025	3020	3025	3020	850
374	20241021	143400	85112905	3015	3010	3015	3010	11
375	20241021	143300	85079790	3010	3010	3010	3010	2
376	20241021	143200	85073770	3030	3030	3030	3030	0
377	20241021	143100	85073770	3030	3030	3030	3030	0
378	20241021	143000	85073770	3030	3030	3030	3030	0
379	20241021	142900	85073770	3030	3030	3030	3030	0
380	20241021	142800	85073770	3030	3030	3030	3030	0
381	20241021	142700	85073770	3030	3030	3030	3030	250
382	20241021	142600	84316270	3030	3020	3030	3020	867
383	20241021	142500	81690955	3030	3030	3030	3030	0
384	20241021	142400	81690955	3030	3030	3030	3030	0
385	20241021	142300	81690955	3030	3030	3030	3030	0
386	20241021	142200	81690955	3030	3030	3030	3030	0
387	20241021	142100	81690955	3030	3030	3030	3030	0
388	20241021	142000	81690955	3030	3030	3030	3030	0
389	20241021	141900	81690955	3030	3030	3030	3030	0
390	20241021	141800	81690955	3030	3020	3030	3020	2
391	20241021	141700	81684905	3030	3030	3030	3030	0
392	20241021	141600	81684905	3030	3030	3030	3030	0
393	20241021	141500	81684905	3030	3030	3030	3030	0
394	20241021	141400	81684905	3030	3030	3030	3030	0
395	20241021	141300	81684905	3030	3025	3030	3025	4
396	20241021	141200	81672790	3030	3030	3030	3030	0
397	20241021	141100	81672790	3030	3030	3030	3030	10
398	20241021	141000	81642490	3030	3030	3030	3030	0
399	20241021	140900	81642490	3030	3030	3030	3030	0
400	20241021	140800	81642490	3030	3030	3030	3030	0
401	20241021	140700	81642490	3030	3025	3030	3025	2
402	20241021	140600	81636435	3020	3020	3020	3020	401
403	20241021	140500	80425415	3020	3010	3020	3010	254
404	20241021	140400	79660865	3010	3010	3010	3010	0
405	20241021	140300	79660865	3010	3010	3010	3010	0
406	20241021	140200	79660865	3010	3010	3010	3010	1
407	20241021	140100	79657855	3010	3010	3010	3010	0
408	20241021	140000	79657855	3010	3010	3010	3010	10
409	20241021	135900	79627755	3010	3010	3010	3010	0
410	20241021	135800	79627755	3010	3010	3010	3010	0
411	20241021	135700	79627755	3010	3010	3010	3010	100
412	20241021	135600	79326755	3010	3005	3010	3005	1071
413	20241021	135500	76103055	3010	3010	3010	3010	0
414	20241021	135400	76103055	3010	3010	3010	3010	0
415	20241021	135300	76103055	3010	3010	3010	3010	2
416	20241021	135200	76097035	3000	3000	3000	3000	0
417	20241021	135100	76097035	3000	3000	3000	3000	0
418	20241021	135000	76097035	3000	3005	3005	3000	500
419	20241021	134900	74597025	3010	3010	3010	3010	0
420	20241021	134800	74597025	3010	3010	3010	3010	0
421	20241021	134700	74597025	3010	3010	3010	3010	963
422	20241021	134600	71698395	3000	3000	3000	3000	1
423	20241021	134500	71695395	3020	3020	3020	3020	0
424	20241021	134400	71695395	3020	3020	3020	3020	0
425	20241021	134300	71695395	3020	3020	3020	3020	4
426	20241021	134200	71683315	3020	3020	3020	3020	390
427	20241021	134100	70505515	3020	3020	3020	3020	32
428	20241021	134000	70408875	3015	3010	3015	3010	544
429	20241021	133900	68768720	3015	3020	3020	3015	345
430	20241021	133800	67727545	3015	3015	3015	3015	135
431	20241021	133700	67320520	3010	3010	3010	3010	10
432	20241021	133600	67290420	3010	3010	3010	3010	20
433	20241021	133500	67230220	3010	3005	3010	3005	23
434	20241021	133400	67161055	2995	2995	2995	2995	0
435	20241021	133300	67161055	2995	2995	2995	2995	1
436	20241021	133200	67158060	2995	2995	2995	2995	1
437	20241021	133100	67155065	3015	3015	3015	3015	0
438	20241021	133000	67155065	3015	3015	3015	3015	0
439	20241021	132900	67155065	3015	3015	3015	3015	0
440	20241021	132800	67155065	3015	3015	3015	3015	10
441	20241021	132700	67124915	2995	2995	2995	2995	13
442	20241021	132600	67085980	2995	2995	2995	2995	1
443	20241021	132500	67082985	3025	3025	3025	3025	0
444	20241021	132400	67082985	3025	3025	3025	3025	0
445	20241021	132300	67082985	3025	3025	3025	3025	0
446	20241021	132200	67082985	3025	3025	3025	3025	0
447	20241021	132100	67082985	3025	3025	3025	3025	0
448	20241021	132000	67082985	3025	3025	3025	3025	0
449	20241021	131900	67082985	3025	3025	3025	3025	0
450	20241021	131800	67082985	3025	3025	3025	3025	0
451	20241021	131700	67082985	3025	3025	3025	3025	0
452	20241021	131600	67082985	3025	3025	3025	3025	1
453	20241021	131500	67079960	2980	3005	3005	2980	2755
454	20241021	131400	58834405	3025	3015	3030	3015	800
455	20241021	131300	56416155	3015	3005	3015	3005	51
456	20241021	131200	56262890	3015	3015	3015	3015	3
457	20241021	131100	56253845	3005	3005	3005	3005	10
458	20241021	131000	56223795	3005	3005	3005	3005	0
459	20241021	130900	56223795	3005	3005	3005	3005	0
460	20241021	130800	56223795	3005	3005	3005	3005	0
461	20241021	130700	56223795	3005	3005	3005	3005	0
462	20241021	130600	56223795	3005	3010	3010	3005	1000
463	20241021	130500	53215680	3015	3015	3015	3015	0
464	20241021	130400	53215680	3015	3015	3015	3015	0
465	20241021	130300	53215680	3015	3015	3015	3015	0
466	20241021	130200	53215680	3015	3015	3015	3015	0
467	20241021	130100	53215680	3015	3015	3015	3015	0
468	20241021	130000	53215680	3015	3015	3015	3015	1
469	20241021	125900	53212665	3010	3010	3010	3010	0
470	20241021	125800	53212665	3010	3010	3010	3010	0
471	20241021	125700	53212665	3010	3015	3015	3010	179
472	20241021	125600	52673825	3015	3015	3015	3015	0
473	20241021	125500	52673825	3015	3015	3015	3015	0
474	20241021	125400	52673825	3015	3015	3015	3015	1
475	20241021	125300	52670810	3020	3020	3020	3020	0
476	20241021	125200	52670810	3020	3020	3020	3020	0
477	20241021	125100	52670810	3020	3020	3020	3020	0
478	20241021	125000	52670810	3020	3020	3020	3020	0
479	20241021	124900	52670810	3020	3020	3020	3020	0
480	20241021	124800	52670810	3020	3020	3020	3020	0
481	20241021	124700	52670810	3020	3020	3020	3020	0
482	20241021	124600	52670810	3020	3020	3020	3020	10
483	20241021	124500	52640610	3020	3020	3020	3020	9
484	20241021	124400	52613430	3010	3010	3010	3010	100
485	20241021	124300	52312430	3020	3020	3020	3020	1
486	20241021	124200	52309410	3030	3030	3030	3030	0
487	20241021	124100	52309410	3030	3030	3030	3030	0
488	20241021	124000	52309410	3030	3030	3030	3030	0
489	20241021	123900	52309410	3030	3030	3030	3030	0
490	20241021	123800	52309410	3030	3010	3030	3010	11
491	20241021	123700	52276100	3030	3030	3030	3030	0
492	20241021	123600	52276100	3030	3030	3030	3030	0
493	20241021	123500	52276100	3030	3030	3030	3030	0
494	20241021	123400	52276100	3030	3030	3030	3030	0
495	20241021	123300	52276100	3030	3030	3030	3030	0
496	20241021	123200	52276100	3030	3030	3030	3030	1
497	20241021	123100	52273070	3030	3030	3030	3030	0
498	20241021	123000	52273070	3030	3030	3030	3030	1
499	20241021	122900	52270040	3010	3010	3010	3010	2
500	20241021	122800	52264020	3010	3010	3010	3010	7
501	20241021	122700	52242950	3010	3010	3010	3010	100
502	20241021	122600	51941950	3010	3010	3010	3010	1
503	20241021	122500	51938940	3025	3025	3025	3025	0
504	20241021	122400	51938940	3025	3025	3025	3025	0
505	20241021	122300	51938940	3025	3025	3025	3025	1
506	20241021	122200	51935915	3030	3030	3030	3030	0
507	20241021	122100	51935915	3030	3030	3030	3030	0
508	20241021	122000	51935915	3030	3030	3030	3030	0
509	20241021	121900	51935915	3030	3030	3030	3030	0
510	20241021	121800	51935915	3030	3030	3030	3030	0
511	20241021	121700	51935915	3030	3030	3030	3030	0
512	20241021	121600	51935915	3030	3030	3030	3030	0
513	20241021	121500	51935915	3030	3030	3030	3030	1
514	20241021	121400	51932885	3010	3010	3010	3010	0
515	20241021	121300	51932885	3010	3010	3010	3010	0
516	20241021	121200	51932885	3010	3010	3010	3010	100
517	20241021	121100	51631885	3010	3010	3010	3010	12
518	20241021	121000	51595765	3010	3010	3010	3010	0
519	20241021	120900	51595765	3010	3025	3025	3010	166
520	20241021	120800	51095375	3025	3025	3025	3025	119
521	20241021	120700	50735400	3025	3025	3025	3025	0
522	20241021	120600	50735400	3025	3025	3025	3025	0
523	20241021	120500	50735400	3025	3025	3025	3025	15
524	20241021	120400	50690025	3025	3025	3025	3025	0
525	20241021	120300	50690025	3025	3025	3025	3025	5
526	20241021	120200	50674900	3030	3030	3030	3030	0
527	20241021	120100	50674900	3030	3030	3030	3030	2
528	20241021	120000	50668840	3030	3030	3030	3030	3
529	20241021	115900	50659750	3030	3030	3030	3030	1
530	20241021	115800	50656720	3030	3030	3030	3030	2
531	20241021	115700	50650660	3030	3030	3030	3030	1
532	20241021	115600	50647630	3030	3030	3030	3030	0
533	20241021	115500	50647630	3030	3030	3030	3030	1
534	20241021	115400	50644600	3025	3025	3025	3025	10
535	20241021	115300	50614350	3025	3025	3025	3025	0
536	20241021	115200	50614350	3025	3025	3025	3025	0
537	20241021	115100	50614350	3025	3025	3025	3025	83
538	20241021	115000	50363275	3010	3025	3025	3010	135
539	20241021	114900	49956485	3025	3025	3025	3025	1
540	20241021	114800	49953460	3025	3025	3025	3025	0
541	20241021	114700	49953460	3025	3025	3025	3025	0
542	20241021	114600	49953460	3025	3025	3025	3025	0
543	20241021	114500	49953460	3025	3025	3025	3025	21
544	20241021	114400	49889935	3025	3025	3025	3025	0
545	20241021	114300	49889935	3025	3025	3025	3025	0
546	20241021	114200	49889935	3025	3025	3025	3025	82
547	20241021	114100	49641885	3025	3025	3025	3025	60
548	20241021	114000	49460385	3025	3025	3025	3025	0
549	20241021	113900	49460385	3025	3025	3025	3025	47
550	20241021	113800	49318210	3025	3025	3025	3025	0
551	20241021	113700	49318210	3025	3025	3025	3025	0
552	20241021	113600	49318210	3025	3025	3025	3025	0
553	20241021	113500	49318210	3025	3025	3025	3025	0
554	20241021	113400	49318210	3025	3025	3025	3025	0
555	20241021	113300	49318210	3025	3025	3025	3025	0
556	20241021	113200	49318210	3025	3025	3025	3025	5
557	20241021	113100	49303085	3025	3025	3025	3025	1
558	20241021	113000	49300060	3010	3010	3010	3010	0
559	20241021	112900	49300060	3010	3010	3010	3010	129
560	20241021	112800	48911770	3025	3025	3025	3025	0
561	20241021	112700	48911770	3025	3025	3025	3025	0
562	20241021	112600	48911770	3025	3025	3025	3025	5
563	20241021	112500	48896645	3025	3025	3025	3025	5
564	20241021	112400	48881520	3030	3030	3030	3030	5
565	20241021	112300	48866370	3030	3030	3030	3030	30
566	20241021	112200	48775470	3030	3030	3030	3030	0
567	20241021	112100	48775470	3030	3030	3030	3030	2
568	20241021	112000	48769410	3030	3030	3030	3030	0
569	20241021	111900	48769410	3030	3030	3030	3030	1315
570	20241021	111800	44784960	3030	3030	3030	3030	0
571	20241021	111700	44784960	3030	3030	3030	3030	0
572	20241021	111600	44784960	3030	3030	3030	3030	10
573	20241021	111500	44754660	3010	3010	3010	3010	0
574	20241021	111400	44754660	3010	3025	3025	3010	23
575	20241021	111300	44685290	3030	3030	3030	3030	0
576	20241021	111200	44685290	3030	3030	3030	3030	0
577	20241021	111100	44685290	3030	3030	3030	3030	6
578	20241021	111000	44667110	3035	3035	3035	3035	10
579	20241021	110900	44636760	3035	3035	3035	3035	3
580	20241021	110800	44627655	3035	3035	3035	3035	100
581	20241021	110700	44324155	3035	3035	3035	3035	0
582	20241021	110600	44324155	3035	3035	3035	3035	0
583	20241021	110500	44324155	3035	3035	3035	3035	0
584	20241021	110400	44324155	3035	3035	3035	3035	0
585	20241021	110300	44324155	3035	3035	3035	3035	0
586	20241021	110200	44324155	3035	3035	3035	3035	0
587	20241021	110100	44324155	3035	3035	3035	3035	0
588	20241021	110000	44324155	3035	3035	3035	3035	0
589	20241021	105900	44324155	3035	3035	3035	3035	100
590	20241021	105800	44020655	3035	3035	3035	3035	2
591	20241021	105700	44014585	3040	3040	3040	3040	15
592	20241021	105600	43968985	3040	3040	3040	3040	50
593	20241021	105500	43816985	3040	3040	3040	3040	10
594	20241021	105400	43786585	3040	3035	3040	3035	326
595	20241021	105300	42795865	3035	3025	3035	3025	330
596	20241021	105200	41795825	3025	3025	3025	3025	0
597	20241021	105100	41795825	3025	3025	3025	3025	503
598	20241021	105000	40274250	3025	3025	3025	3025	0
599	20241021	104900	40274250	3025	3025	3025	3025	71
600	20241021	104800	40059475	3020	3020	3020	3020	50
601	20241021	104700	39908475	3020	3020	3020	3020	0
602	20241021	104600	39908475	3020	3020	3020	3020	1005
603	20241021	104500	36873375	3020	3020	3020	3020	100
604	20241021	104400	36571375	3005	3005	3005	3005	0
605	20241021	104300	36571375	3005	3005	3005	3005	1
606	20241021	104200	36568370	3015	3015	3015	3015	0
607	20241021	104100	36568370	3015	3015	3015	3015	0
608	20241021	104000	36568370	3015	3015	3015	3015	100
609	20241021	103900	36266870	3020	3020	3020	3020	0
610	20241021	103800	36266870	3020	3025	3025	3020	49
611	20241021	103700	36118885	3025	3025	3025	3025	1
612	20241021	103600	36115860	3025	3025	3025	3025	0
613	20241021	103500	36115860	3025	3025	3025	3025	5
614	20241021	103400	36100735	3025	3025	3025	3025	1
615	20241021	103300	36097710	3030	3030	3030	3030	3
616	20241021	103200	36088620	3030	3030	3030	3030	0
617	20241021	103100	36088620	3030	3030	3030	3030	0
618	20241021	103000	36088620	3030	3030	3030	3030	0
619	20241021	102900	36088620	3030	3030	3030	3030	0
620	20241021	102800	36088620	3030	3030	3030	3030	0
621	20241021	102700	36088620	3030	3030	3030	3030	0
622	20241021	102600	36088620	3030	3030	3030	3030	0
623	20241021	102500	36088620	3030	3030	3030	3030	195
624	20241021	102400	35497770	3030	3030	3030	3030	0
625	20241021	102300	35497770	3030	3030	3030	3030	10
626	20241021	102200	35467470	3015	3025	3025	3015	315
627	20241021	102100	34514645	3025	3025	3025	3025	364
628	20241021	102000	33413545	3025	3025	3025	3025	0
629	20241021	101900	33413545	3025	3025	3025	3025	633
630	20241021	101800	31498720	3020	3015	3020	3015	157
631	20241021	101700	31024830	3020	3020	3020	3020	0
632	20241021	101600	31024830	3020	3020	3020	3020	14
633	20241021	101500	30982550	3015	3015	3015	3015	2
634	20241021	101400	30976520	3015	3010	3015	3010	9
635	20241021	101300	30949395	3010	3005	3010	3005	763
636	20241021	101200	28653155	3000	2995	3000	2995	12
637	20241021	101100	28617165	3000	3000	3000	3000	21
638	20241021	101000	28554165	3000	3000	3000	3000	149
639	20241021	100900	28107165	3000	3000	3000	3000	71
640	20241021	100800	27894165	3000	3000	3000	3000	0
641	20241021	100700	27894165	3000	3000	3000	3000	79
642	20241021	100600	27657165	3000	3005	3005	3000	34
643	20241021	100500	27555025	3005	3005	3005	3005	37
644	20241021	100400	27443840	3005	3005	3005	3005	51
645	20241021	100300	27290585	3005	3005	3005	3005	2
646	20241021	100200	27284575	3000	3000	3000	3000	17
647	20241021	100100	27233575	3000	3000	3000	3000	0
648	20241021	100000	27233575	3000	3000	3000	3000	0
649	20241021	095900	27233575	3000	3000	3000	3000	134
650	20241021	095800	26831575	3000	3000	3000	3000	0
651	20241021	095700	26831575	3000	3000	3000	3000	0
652	20241021	095600	26831575	3000	3000	3000	3000	198
653	20241021	095500	26237575	3010	3010	3010	3010	0
654	20241021	095400	26237575	3010	3010	3010	3010	0
655	20241021	095300	26237575	3010	3010	3010	3010	1
656	20241021	095200	26234565	3010	3010	3010	3010	1
657	20241021	095100	26231555	3010	3010	3010	3010	300
658	20241021	095000	25328555	3010	3010	3010	3010	0
659	20241021	094900	25328555	3010	3010	3010	3010	0
660	20241021	094800	25328555	3010	3010	3010	3010	13
661	20241021	094700	25289425	3010	3005	3010	3005	225
662	20241021	094600	24613290	3005	3005	3005	3005	21
663	20241021	094500	24550185	3005	3005	3005	3005	15
664	20241021	094400	24505110	3005	3005	3005	3005	1
665	20241021	094300	24502105	3005	3005	3005	3005	0
666	20241021	094200	24502105	3005	3005	3005	3005	0
667	20241021	094100	24502105	3005	3005	3005	3005	19
668	20241021	094000	24445010	3005	3005	3005	3005	0
669	20241021	093900	24445010	3005	3005	3005	3005	0
670	20241021	093800	24445010	3005	3000	3005	3000	77
671	20241021	093700	24214005	3000	3000	3000	3000	391
672	20241021	093600	23041005	3000	3000	3000	3000	0
673	20241021	093500	23041005	3000	3000	3000	3000	20
674	20241021	093400	22981005	3000	3000	3000	3000	0
675	20241021	093300	22981005	3000	3000	3000	3000	130
676	20241021	093200	22591005	3000	3000	3000	3000	1
677	20241021	093100	22588005	2990	2990	2990	2990	0
678	20241021	093000	22588005	2990	2990	2990	2990	0
679	20241021	092900	22588005	2990	2990	2990	2990	0
680	20241021	092800	22588005	2990	2990	2990	2990	2
681	20241021	092700	22582025	2995	2995	2995	2995	66
682	20241021	092600	22384355	3000	3000	3000	3000	0
683	20241021	092500	22384355	3000	3000	3000	3000	1
684	20241021	092400	22381355	3000	3000	3000	3000	7
685	20241021	092300	22360355	3000	3000	3000	3000	0
686	20241021	092200	22360355	3000	3000	3000	3000	10
687	20241021	092100	22330355	3000	3000	3000	3000	220
688	20241021	092000	21670355	3000	3000	3000	3000	0
689	20241021	091900	21670355	3000	3000	3000	3000	100
690	20241021	091800	21370355	3000	3000	3000	3000	445
691	20241021	091700	20035355	3000	3000	3000	3000	801
692	20241021	091600	17632355	2985	2995	2995	2985	290
693	20241021	091500	16766175	2985	2990	2990	2985	100
694	20241021	091400	16467670	2985	2985	2985	2985	150
695	20241021	091300	16019920	2985	2985	2985	2985	0
696	20241021	091200	16019920	2985	2985	2985	2985	84
697	20241021	091100	15769180	2985	2985	2985	2985	1021
698	20241021	091000	12721495	2985	2990	2990	2985	214
699	20241021	090900	12081705	2990	2995	2995	2990	633
700	20241021	090800	10189020	2990	2990	2990	2990	266
701	20241021	090700	9393680	2990	3000	3000	2985	1265
702	20241021	090600	5603390	3000	3000	3000	3000	3
703	20241021	090500	5594390	2995	2995	2995	2995	0
704	20241021	090400	5594390	2995	3030	3030	2995	227
705	20241021	090300	4908540	3030	3030	3030	3030	15
706	20241021	090200	4863090	3030	3030	3030	3030	650
707	20241021	090100	2893590	3030	3030	3030	3030	501
708	20241021	090000	1375560	2995	2985	2995	2985	460