KissMeData/389260/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213200	294652970	13000	13000	13000	13000	1824
3	20241021	213100	294652970	13000	13000	13000	13000	0
4	20241021	213000	294652970	13000	13000	13000	13000	0
5	20241021	212900	294652970	13000	13000	13000	13000	0
6	20241021	212800	294652970	13000	13000	13000	13000	0
7	20241021	212700	294652970	13000	13000	13000	13000	0
8	20241021	212600	294652970	13000	13000	13000	13000	0
9	20241021	212500	294652970	13000	13000	13000	13000	0
10	20241021	212400	294652970	13000	13000	13000	13000	0
11	20241021	212300	294652970	13000	13000	13000	13000	0
12	20241021	212200	294652970	13000	13000	13000	13000	0
13	20241021	212100	294652970	13000	13000	13000	13000	0
14	20241021	212000	294652970	13000	13000	13000	13000	0
15	20241021	211900	294652970	13000	13000	13000	13000	0
16	20241021	211800	294652970	13000	13000	13000	13000	0
17	20241021	211700	294652970	13000	13000	13000	13000	0
18	20241021	211600	294652970	13000	13000	13000	13000	0
19	20241021	211500	294652970	13000	13000	13000	13000	0
20	20241021	211400	294652970	13000	13000	13000	13000	0
21	20241021	211300	294652970	13000	13000	13000	13000	0
22	20241021	211200	294652970	13000	13000	13000	13000	0
23	20241021	211100	294652970	13000	13000	13000	13000	0
24	20241021	211000	294652970	13000	13000	13000	13000	0
25	20241021	210900	294652970	13000	13000	13000	13000	0
26	20241021	210800	294652970	13000	13000	13000	13000	0
27	20241021	210700	294652970	13000	13000	13000	13000	0
28	20241021	210600	294652970	13000	13000	13000	13000	0
29	20241021	210500	294652970	13000	13000	13000	13000	0
30	20241021	210400	294652970	13000	13000	13000	13000	0
31	20241021	210300	294652970	13000	13000	13000	13000	0
32	20241021	210200	294652970	13000	13000	13000	13000	1824
33	20241021	210100	294652970	13000	13000	13000	13000	0
34	20241021	210000	294652970	13000	13000	13000	13000	0
35	20241021	205900	294652970	13000	13000	13000	13000	0
36	20241021	205800	294652970	13000	13000	13000	13000	0
37	20241021	205700	294652970	13000	13000	13000	13000	0
38	20241021	205600	294652970	13000	13000	13000	13000	0
39	20241021	205500	294652970	13000	13000	13000	13000	0
40	20241021	205400	294652970	13000	13000	13000	13000	0
41	20241021	205300	294652970	13000	13000	13000	13000	0
42	20241021	205200	294652970	13000	13000	13000	13000	0
43	20241021	205100	294652970	13000	13000	13000	13000	0
44	20241021	205000	294652970	13000	13000	13000	13000	0
45	20241021	204900	294652970	13000	13000	13000	13000	0
46	20241021	204800	294652970	13000	13000	13000	13000	0
47	20241021	204700	294652970	13000	13000	13000	13000	0
48	20241021	204600	294652970	13000	13000	13000	13000	0
49	20241021	204500	294652970	13000	13000	13000	13000	0
50	20241021	204400	294652970	13000	13000	13000	13000	0
51	20241021	204300	294652970	13000	13000	13000	13000	0
52	20241021	204200	294652970	13000	13000	13000	13000	0
53	20241021	204100	294652970	13000	13000	13000	13000	0
54	20241021	204000	294652970	13000	13000	13000	13000	0
55	20241021	203900	294652970	13000	13000	13000	13000	0
56	20241021	203800	294652970	13000	13000	13000	13000	0
57	20241021	203700	294652970	13000	13000	13000	13000	0
58	20241021	203600	294652970	13000	13000	13000	13000	0
59	20241021	203500	294652970	13000	13000	13000	13000	0
60	20241021	203400	294652970	13000	13000	13000	13000	0
61	20241021	203300	294652970	13000	13000	13000	13000	0
62	20241021	203200	294652970	13000	13000	13000	13000	1824
63	20241021	203100	294652970	13000	13000	13000	13000	0
64	20241021	203000	294652970	13000	13000	13000	13000	0
65	20241021	202900	294652970	13000	13000	13000	13000	0
66	20241021	202800	294652970	13000	13000	13000	13000	0
67	20241021	202700	294652970	13000	13000	13000	13000	0
68	20241021	202600	294652970	13000	13000	13000	13000	0
69	20241021	202500	294652970	13000	13000	13000	13000	0
70	20241021	202400	294652970	13000	13000	13000	13000	0
71	20241021	202300	294652970	13000	13000	13000	13000	0
72	20241021	202200	294652970	13000	13000	13000	13000	0
73	20241021	202100	294652970	13000	13000	13000	13000	0
74	20241021	202000	294652970	13000	13000	13000	13000	0
75	20241021	201900	294652970	13000	13000	13000	13000	0
76	20241021	201800	294652970	13000	13000	13000	13000	0
77	20241021	201700	294652970	13000	13000	13000	13000	0
78	20241021	201600	294652970	13000	13000	13000	13000	0
79	20241021	201500	294652970	13000	13000	13000	13000	0
80	20241021	201400	294652970	13000	13000	13000	13000	0
81	20241021	201300	294652970	13000	13000	13000	13000	0
82	20241021	201200	294652970	13000	13000	13000	13000	0
83	20241021	201100	294652970	13000	13000	13000	13000	0
84	20241021	201000	294652970	13000	13000	13000	13000	0
85	20241021	200900	294652970	13000	13000	13000	13000	0
86	20241021	200800	294652970	13000	13000	13000	13000	0
87	20241021	200700	294652970	13000	13000	13000	13000	0
88	20241021	200600	294652970	13000	13000	13000	13000	0
89	20241021	200500	294652970	13000	13000	13000	13000	0
90	20241021	200400	294652970	13000	13000	13000	13000	0
91	20241021	200300	294652970	13000	13000	13000	13000	0
92	20241021	200200	294652970	13000	13000	13000	13000	1824
93	20241021	200100	294652970	13000	13000	13000	13000	0
94	20241021	200000	294652970	13000	13000	13000	13000	0
95	20241021	195900	294652970	13000	13000	13000	13000	0
96	20241021	195800	294652970	13000	13000	13000	13000	0
97	20241021	195700	294652970	13000	13000	13000	13000	0
98	20241021	195600	294652970	13000	13000	13000	13000	0
99	20241021	195500	294652970	13000	13000	13000	13000	0
100	20241021	195400	294652970	13000	13000	13000	13000	0
101	20241021	195300	294652970	13000	13000	13000	13000	0
102	20241021	195200	294652970	13000	13000	13000	13000	0
103	20241021	195100	294652970	13000	13000	13000	13000	0
104	20241021	195000	294652970	13000	13000	13000	13000	0
105	20241021	194900	294652970	13000	13000	13000	13000	0
106	20241021	194800	294652970	13000	13000	13000	13000	0
107	20241021	194700	294652970	13000	13000	13000	13000	0
108	20241021	194600	294652970	13000	13000	13000	13000	0
109	20241021	194500	294652970	13000	13000	13000	13000	0
110	20241021	194400	294652970	13000	13000	13000	13000	0
111	20241021	194300	294652970	13000	13000	13000	13000	0
112	20241021	194200	294652970	13000	13000	13000	13000	0
113	20241021	194100	294652970	13000	13000	13000	13000	0
114	20241021	194000	294652970	13000	13000	13000	13000	0
115	20241021	193900	294652970	13000	13000	13000	13000	0
116	20241021	193800	294652970	13000	13000	13000	13000	0
117	20241021	193700	294652970	13000	13000	13000	13000	0
118	20241021	193600	294652970	13000	13000	13000	13000	0
119	20241021	193500	294652970	13000	13000	13000	13000	0
120	20241021	193400	294652970	13000	13000	13000	13000	0
121	20241021	193300	294652970	13000	13000	13000	13000	0
122	20241021	193200	294652970	13000	13000	13000	13000	1824
123	20241021	193100	294652970	13000	13000	13000	13000	0
124	20241021	193000	294652970	13000	13000	13000	13000	0
125	20241021	192900	294652970	13000	13000	13000	13000	0
126	20241021	192800	294652970	13000	13000	13000	13000	0
127	20241021	192700	294652970	13000	13000	13000	13000	0
128	20241021	192600	294652970	13000	13000	13000	13000	0
129	20241021	192500	294652970	13000	13000	13000	13000	0
130	20241021	192400	294652970	13000	13000	13000	13000	0
131	20241021	192300	294652970	13000	13000	13000	13000	0
132	20241021	192200	294652970	13000	13000	13000	13000	0
133	20241021	192100	294652970	13000	13000	13000	13000	0
134	20241021	192000	294652970	13000	13000	13000	13000	0
135	20241021	191900	294652970	13000	13000	13000	13000	0
136	20241021	191800	294652970	13000	13000	13000	13000	0
137	20241021	191700	294652970	13000	13000	13000	13000	0
138	20241021	191600	294652970	13000	13000	13000	13000	0
139	20241021	191500	294652970	13000	13000	13000	13000	0
140	20241021	191400	294652970	13000	13000	13000	13000	0
141	20241021	191300	294652970	13000	13000	13000	13000	0
142	20241021	191200	294652970	13000	13000	13000	13000	0
143	20241021	191100	294652970	13000	13000	13000	13000	0
144	20241021	191000	294652970	13000	13000	13000	13000	0
145	20241021	190900	294652970	13000	13000	13000	13000	0
146	20241021	190800	294652970	13000	13000	13000	13000	0
147	20241021	190700	294652970	13000	13000	13000	13000	0
148	20241021	190600	294652970	13000	13000	13000	13000	0
149	20241021	190500	294652970	13000	13000	13000	13000	0
150	20241021	190400	294652970	13000	13000	13000	13000	0
151	20241021	190300	294652970	13000	13000	13000	13000	0
152	20241021	190200	294652970	13000	13000	13000	13000	1824
153	20241021	190100	294652970	13000	13000	13000	13000	0
154	20241021	190000	294652970	13000	13000	13000	13000	0
155	20241021	185900	294652970	13000	13000	13000	13000	0
156	20241021	185800	294652970	13000	13000	13000	13000	0
157	20241021	185700	294652970	13000	13000	13000	13000	0
158	20241021	185600	294652970	13000	13000	13000	13000	0
159	20241021	185500	294652970	13000	13000	13000	13000	0
160	20241021	185400	294652970	13000	13000	13000	13000	0
161	20241021	185300	294652970	13000	13000	13000	13000	0
162	20241021	185200	294652970	13000	13000	13000	13000	0
163	20241021	185100	294652970	13000	13000	13000	13000	0
164	20241021	185000	294652970	13000	13000	13000	13000	0
165	20241021	184900	294652970	13000	13000	13000	13000	0
166	20241021	184800	294652970	13000	13000	13000	13000	0
167	20241021	184700	294652970	13000	13000	13000	13000	0
168	20241021	184600	294652970	13000	13000	13000	13000	0
169	20241021	184500	294652970	13000	13000	13000	13000	0
170	20241021	184400	294652970	13000	13000	13000	13000	0
171	20241021	184300	294652970	13000	13000	13000	13000	0
172	20241021	184200	294652970	13000	13000	13000	13000	0
173	20241021	184100	294652970	13000	13000	13000	13000	0
174	20241021	184000	294652970	13000	13000	13000	13000	0
175	20241021	183900	294652970	13000	13000	13000	13000	0
176	20241021	183800	294652970	13000	13000	13000	13000	0
177	20241021	183700	294652970	13000	13000	13000	13000	0
178	20241021	183600	294652970	13000	13000	13000	13000	0
179	20241021	183500	294652970	13000	13000	13000	13000	0
180	20241021	183400	294652970	13000	13000	13000	13000	0
181	20241021	183300	294652970	13000	13000	13000	13000	0
182	20241021	183200	294652970	13000	13000	13000	13000	1824
183	20241021	183100	294652970	13000	13000	13000	13000	0
184	20241021	183000	294652970	13000	13000	13000	13000	0
185	20241021	182900	294652970	13000	13000	13000	13000	0
186	20241021	182800	294652970	13000	13000	13000	13000	0
187	20241021	182700	294652970	13000	13000	13000	13000	0
188	20241021	182600	294652970	13000	13000	13000	13000	0
189	20241021	182500	294652970	13000	13000	13000	13000	0
190	20241021	182400	294652970	13000	13000	13000	13000	0
191	20241021	182300	294652970	13000	13000	13000	13000	0
192	20241021	182200	294652970	13000	13000	13000	13000	0
193	20241021	182100	294652970	13000	13000	13000	13000	0
194	20241021	182000	294652970	13000	13000	13000	13000	0
195	20241021	181900	294652970	13000	13000	13000	13000	0
196	20241021	181800	294652970	13000	13000	13000	13000	0
197	20241021	181700	294652970	13000	13000	13000	13000	0
198	20241021	181600	294652970	13000	13000	13000	13000	0
199	20241021	181500	294652970	13000	13000	13000	13000	0
200	20241021	181400	294652970	13000	13000	13000	13000	0
201	20241021	181300	294652970	13000	13000	13000	13000	0
202	20241021	181200	294652970	13000	13000	13000	13000	0
203	20241021	181100	294652970	13000	13000	13000	13000	0
204	20241021	181000	294652970	13000	13000	13000	13000	0
205	20241021	180900	294652970	13000	13000	13000	13000	0
206	20241021	180800	294652970	13000	13000	13000	13000	0
207	20241021	180700	294652970	13000	13000	13000	13000	0
208	20241021	180600	294652970	13000	13000	13000	13000	0
209	20241021	180500	294652970	13000	13000	13000	13000	0
210	20241021	180400	294652970	13000	13000	13000	13000	0
211	20241021	180300	294652970	13000	13000	13000	13000	0
212	20241021	180200	294652970	13000	13000	13000	13000	1824
213	20241021	180100	294652970	13000	13000	13000	13000	0
214	20241021	180000	294652970	13000	13000	13000	13000	0
215	20241021	175900	294652970	13000	13000	13000	13000	0
216	20241021	175800	294652970	13000	13000	13000	13000	0
217	20241021	175700	294652970	13000	13000	13000	13000	0
218	20241021	175600	294652970	13000	13000	13000	13000	0
219	20241021	175500	294652970	13000	13000	13000	13000	0
220	20241021	175400	294652970	13000	13000	13000	13000	0
221	20241021	175300	294652970	13000	13000	13000	13000	0
222	20241021	175200	294652970	13000	13000	13000	13000	0
223	20241021	175100	294652970	13000	13000	13000	13000	0
224	20241021	175000	294652970	13000	13000	13000	13000	0
225	20241021	174900	294652970	13000	13000	13000	13000	0
226	20241021	174800	294652970	13000	13000	13000	13000	0
227	20241021	174700	294652970	13000	13000	13000	13000	0
228	20241021	174600	294652970	13000	13000	13000	13000	0
229	20241021	174500	294652970	13000	13000	13000	13000	0
230	20241021	174400	294652970	13000	13000	13000	13000	0
231	20241021	174300	294652970	13000	13000	13000	13000	0
232	20241021	174200	294652970	13000	13000	13000	13000	0
233	20241021	174100	294652970	13000	13000	13000	13000	0
234	20241021	174000	294652970	13000	13000	13000	13000	0
235	20241021	173900	294652970	13000	13000	13000	13000	0
236	20241021	173800	294652970	13000	13000	13000	13000	0
237	20241021	173700	294652970	13000	13000	13000	13000	0
238	20241021	173600	294652970	13000	13000	13000	13000	0
239	20241021	173500	294652970	13000	13000	13000	13000	0
240	20241021	173400	294652970	13000	13000	13000	13000	0
241	20241021	173300	294652970	13000	13000	13000	13000	0
242	20241021	173200	294652970	13000	13000	13000	13000	1824
243	20241021	173100	294652970	13000	13000	13000	13000	0
244	20241021	173000	294652970	13000	13000	13000	13000	0
245	20241021	172900	294652970	13000	13000	13000	13000	0
246	20241021	172800	294652970	13000	13000	13000	13000	0
247	20241021	172700	294652970	13000	13000	13000	13000	0
248	20241021	172600	294652970	13000	13000	13000	13000	0
249	20241021	172500	294652970	13000	13000	13000	13000	0
250	20241021	172400	294652970	13000	13000	13000	13000	0
251	20241021	172300	294652970	13000	13000	13000	13000	0
252	20241021	172200	294652970	13000	13000	13000	13000	0
253	20241021	172100	294652970	13000	13000	13000	13000	0
254	20241021	172000	294652970	13000	13000	13000	13000	0
255	20241021	171900	294652970	13000	13000	13000	13000	0
256	20241021	171800	294652970	13000	13000	13000	13000	0
257	20241021	171700	294652970	13000	13000	13000	13000	0
258	20241021	171600	294652970	13000	13000	13000	13000	0
259	20241021	171500	294652970	13000	13000	13000	13000	0
260	20241021	171400	294652970	13000	13000	13000	13000	0
261	20241021	171300	294652970	13000	13000	13000	13000	0
262	20241021	171200	294652970	13000	13000	13000	13000	0
263	20241021	171100	294652970	13000	13000	13000	13000	0
264	20241021	171000	294652970	13000	13000	13000	13000	0
265	20241021	170900	294652970	13000	13000	13000	13000	0
266	20241021	170800	294652970	13000	13000	13000	13000	0
267	20241021	170700	294652970	13000	13000	13000	13000	0
268	20241021	170600	294652970	13000	13000	13000	13000	0
269	20241021	170500	294652970	13000	13000	13000	13000	0
270	20241021	170400	294652970	13000	13000	13000	13000	0
271	20241021	170300	294652970	13000	13000	13000	13000	0
272	20241021	170200	294652970	13000	13000	13000	13000	1824
273	20241021	170100	294652970	13000	13000	13000	13000	0
274	20241021	170000	294652970	13000	13000	13000	13000	0
275	20241021	165900	294652970	13000	13000	13000	13000	0
276	20241021	165800	294652970	13000	13000	13000	13000	0
277	20241021	165700	294652970	13000	13000	13000	13000	0
278	20241021	165600	294652970	13000	13000	13000	13000	0
279	20241021	165500	294652970	13000	13000	13000	13000	0
280	20241021	165400	294652970	13000	13000	13000	13000	0
281	20241021	165300	294652970	13000	13000	13000	13000	0
282	20241021	165200	294652970	13000	13000	13000	13000	0
283	20241021	165100	294652970	13000	13000	13000	13000	0
284	20241021	165000	294652970	13000	13000	13000	13000	0
285	20241021	164900	294652970	13000	13000	13000	13000	0
286	20241021	164800	294652970	13000	13000	13000	13000	0
287	20241021	164700	294652970	13000	13000	13000	13000	0
288	20241021	164600	294652970	13000	13000	13000	13000	0
289	20241021	164500	294652970	13000	13000	13000	13000	0
290	20241021	164400	294652970	13000	13000	13000	13000	0
291	20241021	164300	294652970	13000	13000	13000	13000	0
292	20241021	164200	294652970	13000	13000	13000	13000	0
293	20241021	164100	294652970	13000	13000	13000	13000	0
294	20241021	164000	294652970	13000	13000	13000	13000	0
295	20241021	163900	294652970	13000	13000	13000	13000	0
296	20241021	163800	294652970	13000	13000	13000	13000	0
297	20241021	163700	294652970	13000	13000	13000	13000	0
298	20241021	163600	294652970	13000	13000	13000	13000	0
299	20241021	163500	294652970	13000	13000	13000	13000	0
300	20241021	163400	294652970	13000	13000	13000	13000	0
301	20241021	163300	294652970	13000	13000	13000	13000	0
302	20241021	163200	294652970	13000	13000	13000	13000	1824
303	20241021	163100	294652970	13000	13000	13000	13000	0
304	20241021	163000	294652970	13000	13000	13000	13000	0
305	20241021	162900	294652970	13000	13000	13000	13000	0
306	20241021	162800	294652970	13000	13000	13000	13000	0
307	20241021	162700	294652970	13000	13000	13000	13000	0
308	20241021	162600	294652970	13000	13000	13000	13000	0
309	20241021	162500	294652970	13000	13000	13000	13000	0
310	20241021	162400	294652970	13000	13000	13000	13000	0
311	20241021	162300	294652970	13000	13000	13000	13000	0
312	20241021	162200	294652970	13000	13000	13000	13000	0
313	20241021	162100	294652970	13000	13000	13000	13000	0
314	20241021	162000	294652970	13000	13000	13000	13000	0
315	20241021	161900	294652970	13000	13000	13000	13000	0
316	20241021	161800	294652970	13000	13000	13000	13000	0
317	20241021	161700	294652970	13000	13000	13000	13000	0
318	20241021	161600	294652970	13000	13000	13000	13000	0
319	20241021	161500	294652970	13000	13000	13000	13000	0
320	20241021	161400	294652970	13000	13000	13000	13000	0
321	20241021	161300	294652970	13000	13000	13000	13000	0
322	20241021	161200	294652970	13000	13000	13000	13000	0
323	20241021	161100	294652970	13000	13000	13000	13000	0
324	20241021	161000	294652970	13000	13000	13000	13000	0
325	20241021	160900	294652970	13000	13000	13000	13000	0
326	20241021	160800	294652970	13000	13000	13000	13000	0
327	20241021	160700	294652970	13000	13000	13000	13000	0
328	20241021	160600	294652970	13000	13000	13000	13000	0
329	20241021	160500	294652970	13000	13000	13000	13000	0
330	20241021	160400	294652970	13000	13000	13000	13000	0
331	20241021	160300	294652970	13000	13000	13000	13000	0
332	20241021	160200	294652970	13000	13000	13000	13000	1824
333	20241021	160100	294652970	13000	13000	13000	13000	0
334	20241021	160000	294652970	13000	13000	13000	13000	0
335	20241021	155900	294652970	13000	13000	13000	13000	0
336	20241021	155800	294652970	13000	13000	13000	13000	0
337	20241021	155700	294652970	13000	13000	13000	13000	0
338	20241021	155600	294652970	13000	13000	13000	13000	0
339	20241021	155500	294652970	13000	13000	13000	13000	0
340	20241021	155400	294652970	13000	13000	13000	13000	0
341	20241021	155300	294652970	13000	13000	13000	13000	0
342	20241021	155200	294652970	13000	13000	13000	13000	0
343	20241021	155100	294652970	13000	13000	13000	13000	0
344	20241021	155000	294652970	13000	13000	13000	13000	0
345	20241021	154900	294652970	13000	13000	13000	13000	0
346	20241021	154800	294652970	13000	13000	13000	13000	0
347	20241021	154700	294652970	13000	13000	13000	13000	0
348	20241021	154600	294652970	13000	13000	13000	13000	0
349	20241021	154500	294652970	13000	13000	13000	13000	0
350	20241021	154400	294652970	13000	13000	13000	13000	0
351	20241021	154300	294652970	13000	13000	13000	13000	0
352	20241021	154200	294652970	13000	13000	13000	13000	0
353	20241021	154100	294652970	13000	13000	13000	13000	0
354	20241021	154000	294652970	13000	13000	13000	13000	0
355	20241021	153900	294652970	13000	13000	13000	13000	0
356	20241021	153800	294652970	13000	13000	13000	13000	0
357	20241021	153700	294652970	13000	13000	13000	13000	0
358	20241021	153600	294652970	13000	13000	13000	13000	0
359	20241021	153500	294652970	13000	13000	13000	13000	0
360	20241021	153400	294652970	13000	13000	13000	13000	0
361	20241021	153300	294652970	13000	13000	13000	13000	0
362	20241021	153200	294652970	13000	13000	13000	13000	1824
363	20241021	153100	294652970	13000	13000	13000	13000	0
364	20241021	153000	294652970	13000	13000	13000	13000	1824
365	20241021	152900	270940970	13000	13000	13000	13000	0
366	20241021	152800	270940970	13000	13000	13000	13000	0
367	20241021	152700	270940970	13000	13000	13000	13000	0
368	20241021	152600	270940970	13000	13000	13000	13000	0
369	20241021	152500	270940970	13000	13000	13000	13000	0
370	20241021	152400	270940970	13000	13000	13000	13000	0
371	20241021	152300	270940970	13000	13000	13000	13000	0
372	20241021	152200	270940970	13000	13000	13000	13000	0
373	20241021	152100	270940970	13000	13000	13000	13000	0
374	20241021	152000	270940970	13000	13000	13000	13000	0
375	20241021	151900	270940970	13000	13000	13000	13000	1
376	20241021	151800	270927970	12980	13010	13010	12980	154
377	20241021	151700	268927850	13010	13020	13020	13010	121
378	20241021	151600	267353610	13050	13050	13050	13050	0
379	20241021	151500	267353610	13050	13050	13050	13050	7
380	20241021	151400	267262260	13010	13010	13010	13010	0
381	20241021	151300	267262260	13010	13010	13010	13010	0
382	20241021	151200	267262260	13010	13010	13010	13010	0
383	20241021	151100	267262260	13010	13010	13010	13010	0
384	20241021	151000	267262260	13010	13010	13010	13010	0
385	20241021	150900	267262260	13010	13010	13010	13010	80
386	20241021	150800	266221460	13010	13010	13010	13010	0
387	20241021	150700	266221460	13010	13010	13010	13010	0
388	20241021	150600	266221460	13010	13010	13010	13010	10
389	20241021	150500	266091360	13050	13050	13050	13050	0
390	20241021	150400	266091360	13050	13010	13050	13010	8
391	20241021	150300	265987000	13010	13010	13010	13010	0
392	20241021	150200	265987000	13010	13010	13010	13010	847
393	20241021	150100	254967530	13010	13010	13010	13010	100
394	20241021	150000	253666530	13000	13000	13000	13000	0
395	20241021	145900	253666530	13000	12990	13000	12990	550
396	20241021	145800	246521530	12990	12990	12990	12990	5
397	20241021	145700	246456580	12980	12980	12980	12980	0
398	20241021	145600	246456580	12980	12980	12980	12980	100
399	20241021	145500	245158580	12980	12980	12980	12980	150
400	20241021	145400	243211580	13000	13000	13000	13000	200
401	20241021	145300	240611580	13010	13010	13010	13010	0
402	20241021	145200	240611580	13010	13010	13010	13010	0
403	20241021	145100	240611580	13010	13010	13010	13010	2
404	20241021	145000	240585560	12980	12980	12980	12980	0
405	20241021	144900	240585560	12980	12980	12980	12980	85
406	20241021	144800	239482260	12980	13010	13010	12980	269
407	20241021	144700	235984540	13020	13020	13020	13020	0
408	20241021	144600	235984540	13020	13020	13020	13020	0
409	20241021	144500	235984540	13020	13020	13020	13020	0
410	20241021	144400	235984540	13020	13020	13020	13020	55
411	20241021	144300	235268440	13040	13040	13040	13040	2
412	20241021	144200	235242360	13040	13040	13040	13040	0
413	20241021	144100	235242360	13040	13060	13060	13040	178
414	20241021	144000	232920360	13060	13060	13060	13060	79
415	20241021	143900	231888620	13110	13110	13110	13110	214
416	20241021	143800	229083080	13150	13150	13150	13150	0
417	20241021	143700	229083080	13150	13150	13150	13150	19
418	20241021	143600	228833230	13150	13150	13150	13150	0
419	20241021	143500	228833230	13150	13150	13150	13150	0
420	20241021	143400	228833230	13150	13150	13150	13150	0
421	20241021	143300	228833230	13150	13150	13150	13150	0
422	20241021	143200	228833230	13150	13150	13150	13150	0
423	20241021	143100	228833230	13150	13150	13150	13150	0
424	20241021	143000	228833230	13150	13100	13150	13100	136
425	20241021	142900	227051580	13100	13100	13100	13100	346
426	20241021	142800	222518980	13100	13100	13100	13100	0
427	20241021	142700	222518980	13100	13100	13100	13100	1
428	20241021	142600	222505880	13090	13090	13090	13090	0
429	20241021	142500	222505880	13090	13090	13090	13090	116
430	20241021	142400	220987440	13090	13090	13090	13090	40
431	20241021	142300	220463840	13090	13090	13090	13090	0
432	20241021	142200	220463840	13090	13090	13090	13090	17
433	20241021	142100	220241310	13090	13090	13090	13090	0
434	20241021	142000	220241310	13090	13090	13090	13090	0
435	20241021	141900	220241310	13090	13090	13090	13090	0
436	20241021	141800	220241310	13090	13090	13090	13090	0
437	20241021	141700	220241310	13090	13090	13090	13090	0
438	20241021	141600	220241310	13090	13090	13090	13090	0
439	20241021	141500	220241310	13090	13090	13090	13090	0
440	20241021	141400	220241310	13090	13090	13090	13090	0
441	20241021	141300	220241310	13090	13090	13090	13090	0
442	20241021	141200	220241310	13090	13090	13090	13090	0
443	20241021	141100	220241310	13090	13090	13090	13090	0
444	20241021	141000	220241310	13090	13090	13090	13090	0
445	20241021	140900	220241310	13090	13090	13090	13090	100
446	20241021	140800	218932310	13100	13100	13100	13100	0
447	20241021	140700	218932310	13100	13100	13100	13100	218
448	20241021	140600	216076510	13100	13100	13100	13100	53
449	20241021	140500	215382210	13170	13170	13170	13170	0
450	20241021	140400	215382210	13170	13150	13170	13150	5
451	20241021	140300	215316400	13190	13190	13190	13190	0
452	20241021	140200	215316400	13190	13190	13190	13190	0
453	20241021	140100	215316400	13190	13190	13190	13190	0
454	20241021	140000	215316400	13190	13100	13190	13100	1237
455	20241021	135900	199023420	13100	13100	13100	13100	1
456	20241021	135800	199010320	13070	13070	13070	13070	0
457	20241021	135700	199010320	13070	13070	13070	13070	0
458	20241021	135600	199010320	13070	13070	13070	13070	0
459	20241021	135500	199010320	13070	13070	13070	13070	0
460	20241021	135400	199010320	13070	13070	13070	13070	0
461	20241021	135300	199010320	13070	13070	13070	13070	0
462	20241021	135200	199010320	13070	13070	13070	13070	0
463	20241021	135100	199010320	13070	13070	13070	13070	0
464	20241021	135000	199010320	13070	13070	13070	13070	0
465	20241021	134900	199010320	13070	13070	13070	13070	0
466	20241021	134800	199010320	13070	13070	13070	13070	0
467	20241021	134700	199010320	13070	13070	13070	13070	28
468	20241021	134600	198644360	13100	13100	13100	13100	0
469	20241021	134500	198644360	13100	13100	13100	13100	0
470	20241021	134400	198644360	13100	13100	13100	13100	0
471	20241021	134300	198644360	13100	13100	13100	13100	0
472	20241021	134200	198644360	13100	13100	13100	13100	0
473	20241021	134100	198644360	13100	13100	13100	13100	0
474	20241021	134000	198644360	13100	13100	13100	13100	0
475	20241021	133900	198644360	13100	13100	13100	13100	0
476	20241021	133800	198644360	13100	13100	13100	13100	0
477	20241021	133700	198644360	13100	13100	13100	13100	0
478	20241021	133600	198644360	13100	13100	13100	13100	0
479	20241021	133500	198644360	13100	13100	13100	13100	0
480	20241021	133400	198644360	13100	13010	13100	13010	375
481	20241021	133300	193732040	13090	13080	13090	13080	19
482	20241021	133200	193483470	13050	13030	13050	13030	339
483	20241021	133100	189063700	13020	13020	13020	13020	114
484	20241021	133000	187579420	13010	13010	13010	13010	20
485	20241021	132900	187319220	13010	13010	13010	13010	49
486	20241021	132800	186681730	13010	13010	13010	13010	0
487	20241021	132700	186681730	13010	13000	13010	13000	201
488	20241021	132600	184067170	12980	12980	12980	12980	1
489	20241021	132500	184054190	13000	13000	13000	13000	0
490	20241021	132400	184054190	13000	13000	13000	13000	0
491	20241021	132300	184054190	13000	13000	13000	13000	0
492	20241021	132200	184054190	13000	13000	13000	13000	0
493	20241021	132100	184054190	13000	13000	13000	13000	0
494	20241021	132000	184054190	13000	13000	13000	13000	0
495	20241021	131900	184054190	13000	13000	13000	13000	0
496	20241021	131800	184054190	13000	13000	13000	13000	0
497	20241021	131700	184054190	13000	13000	13000	13000	0
498	20241021	131600	184054190	13000	13000	13000	13000	0
499	20241021	131500	184054190	13000	13000	13000	13000	0
500	20241021	131400	184054190	13000	13000	13000	13000	0
501	20241021	131300	184054190	13000	13000	13000	13000	0
502	20241021	131200	184054190	13000	13000	13000	13000	0
503	20241021	131100	184054190	13000	13000	13000	13000	0
504	20241021	131000	184054190	13000	13000	13000	13000	0
505	20241021	130900	184054190	13000	13000	13000	13000	0
506	20241021	130800	184054190	13000	13000	13000	13000	0
507	20241021	130700	184054190	13000	13000	13000	13000	0
508	20241021	130600	184054190	13000	13000	13000	13000	0
509	20241021	130500	184054190	13000	13000	13000	13000	1
510	20241021	130400	184041190	12970	12970	12970	12970	0
511	20241021	130300	184041190	12970	12970	12970	12970	0
512	20241021	130200	184041190	12970	12970	12970	12970	0
513	20241021	130100	184041190	12970	12970	12970	12970	0
514	20241021	130000	184041190	12970	12970	12970	12970	10
515	20241021	125900	183911490	12970	12970	12970	12970	0
516	20241021	125800	183911490	12970	12980	12980	12970	454
517	20241021	125700	178023050	12980	12980	12980	12980	0
518	20241021	125600	178023050	12980	13000	13000	12980	764
519	20241021	125500	168097610	12980	12980	12980	12980	200
520	20241021	125400	165501610	12980	12980	12980	12980	39
521	20241021	125300	164995390	12970	12970	12970	12970	100
522	20241021	125200	163698390	12960	12960	12960	12960	0
523	20241021	125100	163698390	12960	12960	12960	12960	0
524	20241021	125000	163698390	12960	12970	12970	12960	96
525	20241021	124900	162453530	13000	13000	13000	13000	20
526	20241021	124800	162193530	13010	13010	13010	13010	1
527	20241021	124700	162180520	12970	12970	12970	12970	0
528	20241021	124600	162180520	12970	12970	12970	12970	0
529	20241021	124500	162180520	12970	12970	12970	12970	0
530	20241021	124400	162180520	12970	12970	12970	12970	11
531	20241021	124300	162037850	12960	12960	12960	12960	0
532	20241021	124200	162037850	12960	12960	12960	12960	2
533	20241021	124100	162011930	13000	13000	13000	13000	0
534	20241021	124000	162011930	13000	13000	13000	13000	12
535	20241021	123900	161855930	13000	13000	13000	13000	99
536	20241021	123800	160568930	13000	13000	13000	13000	109
537	20241021	123700	159151930	12960	12960	12960	12960	0
538	20241021	123600	159151930	12960	12960	12960	12960	0
539	20241021	123500	159151930	12960	12960	12960	12960	0
540	20241021	123400	159151930	12960	12960	12960	12960	0
541	20241021	123300	159151930	12960	12960	12960	12960	0
542	20241021	123200	159151930	12960	12960	12960	12960	0
543	20241021	123100	159151930	12960	12960	12960	12960	0
544	20241021	123000	159151930	12960	12960	12960	12960	0
545	20241021	122900	159151930	12960	12960	12960	12960	0
546	20241021	122800	159151930	12960	12960	12960	12960	0
547	20241021	122700	159151930	12960	12960	12960	12960	0
548	20241021	122600	159151930	12960	12960	12960	12960	0
549	20241021	122500	159151930	12960	12960	12960	12960	5
550	20241021	122400	159087130	12960	12960	12960	12960	15
551	20241021	122300	158892730	12960	12960	12960	12960	0
552	20241021	122200	158892730	12960	12960	12960	12960	20
553	20241021	122100	158633530	12960	12960	12960	12960	0
554	20241021	122000	158633530	12960	12960	12960	12960	0
555	20241021	121900	158633530	12960	12960	12960	12960	0
556	20241021	121800	158633530	12960	12960	12960	12960	0
557	20241021	121700	158633530	12960	12960	12960	12960	0
558	20241021	121600	158633530	12960	12960	12960	12960	0
559	20241021	121500	158633530	12960	12990	12990	12960	16
560	20241021	121400	158426140	12990	12990	12990	12990	0
561	20241021	121300	158426140	12990	12990	12990	12990	0
562	20241021	121200	158426140	12990	12990	12990	12990	0
563	20241021	121100	158426140	12990	12990	12990	12990	0
564	20241021	121000	158426140	12990	12990	12990	12990	0
565	20241021	120900	158426140	12990	12990	12990	12990	5
566	20241021	120800	158361190	12990	12990	12990	12990	0
567	20241021	120700	158361190	12990	12990	12990	12990	0
568	20241021	120600	158361190	12990	12990	12990	12990	0
569	20241021	120500	158361190	12990	12990	12990	12990	23
570	20241021	120400	158062420	12930	12930	12930	12930	0
571	20241021	120300	158062420	12930	12930	12930	12930	0
572	20241021	120200	158062420	12930	12930	12930	12930	0
573	20241021	120100	158062420	12930	12930	12930	12930	0
574	20241021	120000	158062420	12930	12930	12930	12930	0
575	20241021	115900	158062420	12930	12930	12930	12930	0
576	20241021	115800	158062420	12930	12940	12940	12930	150
577	20241021	115700	156122590	12930	13020	13020	12930	1907
578	20241021	115600	131432430	13030	13030	13030	13030	0
579	20241021	115500	131432430	13030	13030	13030	13030	0
580	20241021	115400	131432430	13030	13030	13030	13030	1
581	20241021	115300	131419400	12990	12990	12990	12990	0
582	20241021	115200	131419400	12990	12990	12990	12990	0
583	20241021	115100	131419400	12990	12990	12990	12990	1
584	20241021	115000	131406410	13000	13000	13000	13000	0
585	20241021	114900	131406410	13000	13000	13000	13000	0
586	20241021	114800	131406410	13000	13000	13000	13000	33
587	20241021	114700	130977410	13000	13000	13000	13000	33
588	20241021	114600	130548410	13000	13000	13000	13000	10
589	20241021	114500	130418410	13000	13000	13000	13000	0
590	20241021	114400	130418410	13000	13000	13000	13000	0
591	20241021	114300	130418410	13000	13000	13000	13000	1
592	20241021	114200	130405410	13000	13000	13000	13000	83
593	20241021	114100	129326410	12990	12990	12990	12990	0
594	20241021	114000	129326410	12990	12990	12990	12990	0
595	20241021	113900	129326410	12990	12990	12990	12990	0
596	20241021	113800	129326410	12990	12990	12990	12990	0
597	20241021	113700	129326410	12990	12990	12990	12990	0
598	20241021	113600	129326410	12990	12990	12990	12990	50
599	20241021	113500	128676910	12990	12990	12990	12990	10
600	20241021	113400	128547010	12950	12950	12950	12950	0
601	20241021	113300	128547010	12950	12950	12950	12950	0
602	20241021	113200	128547010	12950	12950	12950	12950	20
603	20241021	113100	128288010	12950	12950	12950	12950	0
604	20241021	113000	128288010	12950	12950	12950	12950	0
605	20241021	112900	128288010	12950	12950	12950	12950	0
606	20241021	112800	128288010	12950	12950	12950	12950	0
607	20241021	112700	128288010	12950	12930	12950	12930	44
608	20241021	112600	127718690	12930	12930	12930	12930	0
609	20241021	112500	127718690	12930	12940	12940	12930	74
610	20241021	112400	126761140	12940	12940	12940	12940	0
611	20241021	112300	126761140	12940	12940	12940	12940	0
612	20241021	112200	126761140	12940	12940	12940	12940	0
613	20241021	112100	126761140	12940	12940	12940	12940	0
614	20241021	112000	126761140	12940	12940	12940	12940	0
615	20241021	111900	126761140	12940	12940	12940	12940	95
616	20241021	111800	125531840	12940	12950	12950	12940	30
617	20241021	111700	125143350	12940	12940	12940	12940	0
618	20241021	111600	125143350	12940	12940	12940	12940	0
619	20241021	111500	125143350	12940	12940	12940	12940	0
620	20241021	111400	125143350	12940	12940	12940	12940	0
621	20241021	111300	125143350	12940	12940	12940	12940	0
622	20241021	111200	125143350	12940	12940	12940	12940	0
623	20241021	111100	125143350	12940	12940	12940	12940	0
624	20241021	111000	125143350	12940	12940	12940	12940	33
625	20241021	110900	124716330	12930	12930	12930	12930	0
626	20241021	110800	124716330	12930	12930	12930	12930	0
627	20241021	110700	124716330	12930	12930	12930	12930	0
628	20241021	110600	124716330	12930	12930	12930	12930	0
629	20241021	110500	124716330	12930	12930	12930	12930	0
630	20241021	110400	124716330	12930	13000	13000	12930	1041
631	20241021	110300	111251580	13010	13010	13010	13010	0
632	20241021	110200	111251580	13010	12950	13010	12950	292
633	20241021	110100	107454010	12940	12940	12940	12940	0
634	20241021	110000	107454010	12940	12940	12940	12940	0
635	20241021	105900	107454010	12940	12940	12940	12940	0
636	20241021	105800	107454010	12940	12940	12940	12940	0
637	20241021	105700	107454010	12940	12940	12940	12940	0
638	20241021	105600	107454010	12940	12940	12940	12940	0
639	20241021	105500	107454010	12940	12940	12940	12940	10
640	20241021	105400	107324610	12930	12930	12930	12930	0
641	20241021	105300	107324610	12930	12930	12930	12930	0
642	20241021	105200	107324610	12930	12930	12930	12930	0
643	20241021	105100	107324610	12930	12930	12930	12930	0
644	20241021	105000	107324610	12930	12930	12930	12930	0
645	20241021	104900	107324610	12930	12930	12930	12930	0
646	20241021	104800	107324610	12930	12930	12930	12930	0
647	20241021	104700	107324610	12930	12930	12930	12930	0
648	20241021	104600	107324610	12930	12930	12930	12930	1
649	20241021	104500	107311680	12940	12940	12940	12940	180
650	20241021	104400	104982480	12930	12930	12930	12930	0
651	20241021	104300	104982480	12930	12930	12930	12930	0
652	20241021	104200	104982480	12930	12930	12930	12930	34
653	20241021	104100	104542860	12930	12940	12940	12930	200
654	20241021	104000	101954980	12970	12940	12970	12940	200
655	20241021	103900	99363980	12930	12930	12930	12930	0
656	20241021	103800	99363980	12930	12930	12930	12930	0
657	20241021	103700	99363980	12930	12930	12930	12930	0
658	20241021	103600	99363980	12930	12930	12930	12930	0
659	20241021	103500	99363980	12930	12930	12930	12930	0
660	20241021	103400	99363980	12930	12930	12930	12930	0
661	20241021	103300	99363980	12930	12970	12970	12930	105
662	20241021	103200	98005250	12970	12970	12970	12970	0
663	20241021	103100	98005250	12970	12970	12970	12970	1
664	20241021	103000	97992280	12970	12970	12970	12970	0
665	20241021	102900	97992280	12970	12970	12970	12970	201
666	20241021	102800	95385310	13010	13010	13010	13010	0
667	20241021	102700	95385310	13010	13010	13010	13010	0
668	20241021	102600	95385310	13010	13010	13010	13010	0
669	20241021	102500	95385310	13010	13010	13010	13010	0
670	20241021	102400	95385310	13010	13010	13010	13010	0
671	20241021	102300	95385310	13010	13010	13010	13010	0
672	20241021	102200	95385310	13010	13010	13010	13010	0
673	20241021	102100	95385310	13010	13010	13010	13010	0
674	20241021	102000	95385310	13010	12990	13010	12990	100
675	20241021	101900	94085390	12990	12990	12990	12990	0
676	20241021	101800	94085390	12990	12990	12990	12990	5
677	20241021	101700	94020440	12990	12990	12990	12990	0
678	20241021	101600	94020440	12990	12990	12990	12990	0
679	20241021	101500	94020440	12990	12990	12990	12990	0
680	20241021	101400	94020440	12990	12990	12990	12990	20
681	20241021	101300	93760640	12990	12990	12990	12990	60
682	20241021	101200	92981240	12990	12990	12990	12990	0
683	20241021	101100	92981240	12990	12990	12990	12990	0
684	20241021	101000	92981240	12990	12990	12990	12990	0
685	20241021	100900	92981240	12990	12960	12990	12950	141
686	20241021	100800	91155190	12970	12980	12980	12970	13
687	20241021	100700	90986510	12990	12990	12990	12990	4
688	20241021	100600	90934550	12990	12990	12990	12990	2
689	20241021	100500	90908570	12990	13000	13000	12990	11
690	20241021	100400	90765610	13000	13000	13000	13000	36
691	20241021	100300	90297610	12990	12970	12990	12970	3
692	20241021	100200	90258680	12950	12950	12950	12950	0
693	20241021	100100	90258680	12950	12950	12950	12950	80
694	20241021	100000	89222680	12950	12950	12950	12950	3
695	20241021	095900	89183830	12950	12950	12960	12950	74
696	20241021	095800	88225520	12950	12950	12950	12950	1
697	20241021	095700	88212570	12950	12950	12950	12950	0
698	20241021	095600	88212570	12950	12950	13010	12950	75
699	20241021	095500	87241190	13010	13010	13010	13010	0
700	20241021	095400	87241190	13010	13010	13010	13010	0
701	20241021	095300	87241190	13010	13010	13010	13010	0
702	20241021	095200	87241190	13010	13000	13010	13000	7
703	20241021	095100	87150150	12980	12980	12980	12980	36
704	20241021	095000	86682870	12930	12930	12930	12930	0
705	20241021	094900	86682870	12930	12970	12970	12930	832
706	20241021	094800	75921110	12980	12970	12980	12970	273
707	20241021	094700	72379700	12970	12960	12970	12960	151
708	20241021	094600	70422030	12970	12970	12970	12970	0
709	20241021	094500	70422030	12970	12970	12970	12970	10
710	20241021	094400	70292330	12970	12970	12970	12970	2
711	20241021	094300	70266390	12950	12950	12950	12950	321
712	20241021	094200	66109440	12970	12970	12970	12970	0
713	20241021	094100	66109440	12970	12970	12970	12970	0
714	20241021	094000	66109440	12970	12970	12970	12970	8
715	20241021	093900	66005680	12950	12950	12950	12950	226
716	20241021	093800	63078980	12950	12940	12950	12940	30
717	20241021	093700	62690570	12950	12950	12950	12950	77
718	20241021	093600	61693420	12950	12950	12950	12950	0
719	20241021	093500	61693420	12950	12950	12950	12950	0
720	20241021	093400	61693420	12950	12890	12950	12890	39
721	20241021	093300	61189270	12900	12900	12900	12900	1
722	20241021	093200	61176370	12950	12950	12950	12950	8
723	20241021	093100	61072770	12890	12890	12890	12890	0
724	20241021	093000	61072770	12890	12890	12890	12890	0
725	20241021	092900	61072770	12890	12890	12890	12890	0
726	20241021	092800	61072770	12890	12900	12900	12890	538
727	20241021	092700	54132630	12970	12970	12970	12970	0
728	20241021	092600	54132630	12970	12970	12970	12970	0
729	20241021	092500	54132630	12970	12970	12970	12970	5
730	20241021	092400	54067780	12950	12950	12950	12950	0
731	20241021	092300	54067780	12950	12950	12950	12950	0
732	20241021	092200	54067780	12950	12890	12950	12890	552
733	20241021	092100	46936980	12890	12890	12890	12890	10
734	20241021	092000	46808080	12890	12890	12890	12890	1
735	20241021	091900	46795190	12890	12890	12890	12890	0
736	20241021	091800	46795190	12890	12890	12890	12890	50
737	20241021	091700	46150690	12900	12900	12900	12900	120
738	20241021	091600	44602690	12940	12840	12940	12840	220
739	20241021	091500	41765330	12790	12800	12800	12790	5
740	20241021	091400	41701360	12780	12780	12780	12780	0
741	20241021	091300	41701360	12780	12780	12780	12780	0
742	20241021	091200	41701360	12780	12780	12780	12780	112
743	20241021	091100	40270000	12780	12800	12800	12780	630
744	20241021	091000	32217860	12850	12850	12850	12850	1
745	20241021	090900	32205010	12850	12880	12880	12790	687
746	20241021	090800	23407700	12880	12900	12900	12880	4
747	20241021	090700	23356130	12940	12940	12940	12940	0
748	20241021	090600	23356130	12940	12940	12940	12930	81
749	20241021	090500	22308070	12940	12940	12940	12940	10
750	20241021	090400	22178670	12840	12810	12840	12810	22
751	20241021	090300	21896580	12800	12810	12810	12800	100
752	20241021	090200	20615650	12800	12830	12830	12800	1156
753	20241021	090100	5810340	12800	12990	12990	12800	203
754	20241021	090000	3205880	13000	12810	13000	12810	250