KissMeData/388870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213100	507616680	9990	9990	9990	9990	473
3	20241021	213000	507616680	9990	9990	9990	9990	0
4	20241021	212900	507616680	9990	9990	9990	9990	0
5	20241021	212800	507616680	9990	9990	9990	9990	0
6	20241021	212700	507616680	9990	9990	9990	9990	0
7	20241021	212600	507616680	9990	9990	9990	9990	0
8	20241021	212500	507616680	9990	9990	9990	9990	0
9	20241021	212400	507616680	9990	9990	9990	9990	0
10	20241021	212300	507616680	9990	9990	9990	9990	0
11	20241021	212200	507616680	9990	9990	9990	9990	0
12	20241021	212100	507616680	9990	9990	9990	9990	0
13	20241021	212000	507616680	9990	9990	9990	9990	0
14	20241021	211900	507616680	9990	9990	9990	9990	0
15	20241021	211800	507616680	9990	9990	9990	9990	0
16	20241021	211700	507616680	9990	9990	9990	9990	0
17	20241021	211600	507616680	9990	9990	9990	9990	0
18	20241021	211500	507616680	9990	9990	9990	9990	0
19	20241021	211400	507616680	9990	9990	9990	9990	0
20	20241021	211300	507616680	9990	9990	9990	9990	0
21	20241021	211200	507616680	9990	9990	9990	9990	0
22	20241021	211100	507616680	9990	9990	9990	9990	0
23	20241021	211000	507616680	9990	9990	9990	9990	0
24	20241021	210900	507616680	9990	9990	9990	9990	0
25	20241021	210800	507616680	9990	9990	9990	9990	0
26	20241021	210700	507616680	9990	9990	9990	9990	0
27	20241021	210600	507616680	9990	9990	9990	9990	0
28	20241021	210500	507616680	9990	9990	9990	9990	0
29	20241021	210400	507616680	9990	9990	9990	9990	0
30	20241021	210300	507616680	9990	9990	9990	9990	0
31	20241021	210200	507616680	9990	9990	9990	9990	0
32	20241021	210100	507616680	9990	9990	9990	9990	473
33	20241021	210000	507616680	9990	9990	9990	9990	0
34	20241021	205900	507616680	9990	9990	9990	9990	0
35	20241021	205800	507616680	9990	9990	9990	9990	0
36	20241021	205700	507616680	9990	9990	9990	9990	0
37	20241021	205600	507616680	9990	9990	9990	9990	0
38	20241021	205500	507616680	9990	9990	9990	9990	0
39	20241021	205400	507616680	9990	9990	9990	9990	0
40	20241021	205300	507616680	9990	9990	9990	9990	0
41	20241021	205200	507616680	9990	9990	9990	9990	0
42	20241021	205100	507616680	9990	9990	9990	9990	0
43	20241021	205000	507616680	9990	9990	9990	9990	0
44	20241021	204900	507616680	9990	9990	9990	9990	0
45	20241021	204800	507616680	9990	9990	9990	9990	0
46	20241021	204700	507616680	9990	9990	9990	9990	0
47	20241021	204600	507616680	9990	9990	9990	9990	0
48	20241021	204500	507616680	9990	9990	9990	9990	0
49	20241021	204400	507616680	9990	9990	9990	9990	0
50	20241021	204300	507616680	9990	9990	9990	9990	0
51	20241021	204200	507616680	9990	9990	9990	9990	0
52	20241021	204100	507616680	9990	9990	9990	9990	0
53	20241021	204000	507616680	9990	9990	9990	9990	0
54	20241021	203900	507616680	9990	9990	9990	9990	0
55	20241021	203800	507616680	9990	9990	9990	9990	0
56	20241021	203700	507616680	9990	9990	9990	9990	0
57	20241021	203600	507616680	9990	9990	9990	9990	0
58	20241021	203500	507616680	9990	9990	9990	9990	0
59	20241021	203400	507616680	9990	9990	9990	9990	0
60	20241021	203300	507616680	9990	9990	9990	9990	0
61	20241021	203200	507616680	9990	9990	9990	9990	0
62	20241021	203100	507616680	9990	9990	9990	9990	473
63	20241021	203000	507616680	9990	9990	9990	9990	0
64	20241021	202900	507616680	9990	9990	9990	9990	0
65	20241021	202800	507616680	9990	9990	9990	9990	0
66	20241021	202700	507616680	9990	9990	9990	9990	0
67	20241021	202600	507616680	9990	9990	9990	9990	0
68	20241021	202500	507616680	9990	9990	9990	9990	0
69	20241021	202400	507616680	9990	9990	9990	9990	0
70	20241021	202300	507616680	9990	9990	9990	9990	0
71	20241021	202200	507616680	9990	9990	9990	9990	0
72	20241021	202100	507616680	9990	9990	9990	9990	0
73	20241021	202000	507616680	9990	9990	9990	9990	0
74	20241021	201900	507616680	9990	9990	9990	9990	0
75	20241021	201800	507616680	9990	9990	9990	9990	0
76	20241021	201700	507616680	9990	9990	9990	9990	0
77	20241021	201600	507616680	9990	9990	9990	9990	0
78	20241021	201500	507616680	9990	9990	9990	9990	0
79	20241021	201400	507616680	9990	9990	9990	9990	0
80	20241021	201300	507616680	9990	9990	9990	9990	0
81	20241021	201200	507616680	9990	9990	9990	9990	0
82	20241021	201100	507616680	9990	9990	9990	9990	0
83	20241021	201000	507616680	9990	9990	9990	9990	0
84	20241021	200900	507616680	9990	9990	9990	9990	0
85	20241021	200800	507616680	9990	9990	9990	9990	0
86	20241021	200700	507616680	9990	9990	9990	9990	0
87	20241021	200600	507616680	9990	9990	9990	9990	0
88	20241021	200500	507616680	9990	9990	9990	9990	0
89	20241021	200400	507616680	9990	9990	9990	9990	0
90	20241021	200300	507616680	9990	9990	9990	9990	0
91	20241021	200200	507616680	9990	9990	9990	9990	0
92	20241021	200100	507616680	9990	9990	9990	9990	473
93	20241021	200000	507616680	9990	9990	9990	9990	0
94	20241021	195900	507616680	9990	9990	9990	9990	0
95	20241021	195800	507616680	9990	9990	9990	9990	0
96	20241021	195700	507616680	9990	9990	9990	9990	0
97	20241021	195600	507616680	9990	9990	9990	9990	0
98	20241021	195500	507616680	9990	9990	9990	9990	0
99	20241021	195400	507616680	9990	9990	9990	9990	0
100	20241021	195300	507616680	9990	9990	9990	9990	0
101	20241021	195200	507616680	9990	9990	9990	9990	0
102	20241021	195100	507616680	9990	9990	9990	9990	0
103	20241021	195000	507616680	9990	9990	9990	9990	0
104	20241021	194900	507616680	9990	9990	9990	9990	0
105	20241021	194800	507616680	9990	9990	9990	9990	0
106	20241021	194700	507616680	9990	9990	9990	9990	0
107	20241021	194600	507616680	9990	9990	9990	9990	0
108	20241021	194500	507616680	9990	9990	9990	9990	0
109	20241021	194400	507616680	9990	9990	9990	9990	0
110	20241021	194300	507616680	9990	9990	9990	9990	0
111	20241021	194200	507616680	9990	9990	9990	9990	0
112	20241021	194100	507616680	9990	9990	9990	9990	0
113	20241021	194000	507616680	9990	9990	9990	9990	0
114	20241021	193900	507616680	9990	9990	9990	9990	0
115	20241021	193800	507616680	9990	9990	9990	9990	0
116	20241021	193700	507616680	9990	9990	9990	9990	0
117	20241021	193600	507616680	9990	9990	9990	9990	0
118	20241021	193500	507616680	9990	9990	9990	9990	0
119	20241021	193400	507616680	9990	9990	9990	9990	0
120	20241021	193300	507616680	9990	9990	9990	9990	0
121	20241021	193200	507616680	9990	9990	9990	9990	0
122	20241021	193100	507616680	9990	9990	9990	9990	473
123	20241021	193000	507616680	9990	9990	9990	9990	0
124	20241021	192900	507616680	9990	9990	9990	9990	0
125	20241021	192800	507616680	9990	9990	9990	9990	0
126	20241021	192700	507616680	9990	9990	9990	9990	0
127	20241021	192600	507616680	9990	9990	9990	9990	0
128	20241021	192500	507616680	9990	9990	9990	9990	0
129	20241021	192400	507616680	9990	9990	9990	9990	0
130	20241021	192300	507616680	9990	9990	9990	9990	0
131	20241021	192200	507616680	9990	9990	9990	9990	0
132	20241021	192100	507616680	9990	9990	9990	9990	0
133	20241021	192000	507616680	9990	9990	9990	9990	0
134	20241021	191900	507616680	9990	9990	9990	9990	0
135	20241021	191800	507616680	9990	9990	9990	9990	0
136	20241021	191700	507616680	9990	9990	9990	9990	0
137	20241021	191600	507616680	9990	9990	9990	9990	0
138	20241021	191500	507616680	9990	9990	9990	9990	0
139	20241021	191400	507616680	9990	9990	9990	9990	0
140	20241021	191300	507616680	9990	9990	9990	9990	0
141	20241021	191200	507616680	9990	9990	9990	9990	0
142	20241021	191100	507616680	9990	9990	9990	9990	0
143	20241021	191000	507616680	9990	9990	9990	9990	0
144	20241021	190900	507616680	9990	9990	9990	9990	0
145	20241021	190800	507616680	9990	9990	9990	9990	0
146	20241021	190700	507616680	9990	9990	9990	9990	0
147	20241021	190600	507616680	9990	9990	9990	9990	0
148	20241021	190500	507616680	9990	9990	9990	9990	0
149	20241021	190400	507616680	9990	9990	9990	9990	0
150	20241021	190300	507616680	9990	9990	9990	9990	0
151	20241021	190200	507616680	9990	9990	9990	9990	0
152	20241021	190100	507616680	9990	9990	9990	9990	473
153	20241021	190000	507616680	9990	9990	9990	9990	0
154	20241021	185900	507616680	9990	9990	9990	9990	0
155	20241021	185800	507616680	9990	9990	9990	9990	0
156	20241021	185700	507616680	9990	9990	9990	9990	0
157	20241021	185600	507616680	9990	9990	9990	9990	0
158	20241021	185500	507616680	9990	9990	9990	9990	0
159	20241021	185400	507616680	9990	9990	9990	9990	0
160	20241021	185300	507616680	9990	9990	9990	9990	0
161	20241021	185200	507616680	9990	9990	9990	9990	0
162	20241021	185100	507616680	9990	9990	9990	9990	0
163	20241021	185000	507616680	9990	9990	9990	9990	0
164	20241021	184900	507616680	9990	9990	9990	9990	0
165	20241021	184800	507616680	9990	9990	9990	9990	0
166	20241021	184700	507616680	9990	9990	9990	9990	0
167	20241021	184600	507616680	9990	9990	9990	9990	0
168	20241021	184500	507616680	9990	9990	9990	9990	0
169	20241021	184400	507616680	9990	9990	9990	9990	0
170	20241021	184300	507616680	9990	9990	9990	9990	0
171	20241021	184200	507616680	9990	9990	9990	9990	0
172	20241021	184100	507616680	9990	9990	9990	9990	0
173	20241021	184000	507616680	9990	9990	9990	9990	0
174	20241021	183900	507616680	9990	9990	9990	9990	0
175	20241021	183800	507616680	9990	9990	9990	9990	0
176	20241021	183700	507616680	9990	9990	9990	9990	0
177	20241021	183600	507616680	9990	9990	9990	9990	0
178	20241021	183500	507616680	9990	9990	9990	9990	0
179	20241021	183400	507616680	9990	9990	9990	9990	0
180	20241021	183300	507616680	9990	9990	9990	9990	0
181	20241021	183200	507616680	9990	9990	9990	9990	0
182	20241021	183100	507616680	9990	9990	9990	9990	473
183	20241021	183000	507616680	9990	9990	9990	9990	0
184	20241021	182900	507616680	9990	9990	9990	9990	0
185	20241021	182800	507616680	9990	9990	9990	9990	0
186	20241021	182700	507616680	9990	9990	9990	9990	0
187	20241021	182600	507616680	9990	9990	9990	9990	0
188	20241021	182500	507616680	9990	9990	9990	9990	0
189	20241021	182400	507616680	9990	9990	9990	9990	0
190	20241021	182300	507616680	9990	9990	9990	9990	0
191	20241021	182200	507616680	9990	9990	9990	9990	0
192	20241021	182100	507616680	9990	9990	9990	9990	0
193	20241021	182000	507616680	9990	9990	9990	9990	0
194	20241021	181900	507616680	9990	9990	9990	9990	0
195	20241021	181800	507616680	9990	9990	9990	9990	0
196	20241021	181700	507616680	9990	9990	9990	9990	0
197	20241021	181600	507616680	9990	9990	9990	9990	0
198	20241021	181500	507616680	9990	9990	9990	9990	0
199	20241021	181400	507616680	9990	9990	9990	9990	0
200	20241021	181300	507616680	9990	9990	9990	9990	0
201	20241021	181200	507616680	9990	9990	9990	9990	0
202	20241021	181100	507616680	9990	9990	9990	9990	0
203	20241021	181000	507616680	9990	9990	9990	9990	0
204	20241021	180900	507616680	9990	9990	9990	9990	0
205	20241021	180800	507616680	9990	9990	9990	9990	0
206	20241021	180700	507616680	9990	9990	9990	9990	0
207	20241021	180600	507616680	9990	9990	9990	9990	0
208	20241021	180500	507616680	9990	9990	9990	9990	0
209	20241021	180400	507616680	9990	9990	9990	9990	0
210	20241021	180300	507616680	9990	9990	9990	9990	0
211	20241021	180200	507616680	9990	9990	9990	9990	0
212	20241021	180100	507616680	9990	9990	9990	9990	473
213	20241021	180000	507616680	9990	9990	9990	9990	0
214	20241021	175900	507616680	9990	9990	9990	9990	0
215	20241021	175800	507616680	9990	9990	9990	9990	0
216	20241021	175700	507616680	9990	9990	9990	9990	0
217	20241021	175600	507616680	9990	9990	9990	9990	0
218	20241021	175500	507616680	9990	9990	9990	9990	0
219	20241021	175400	507616680	9990	9990	9990	9990	0
220	20241021	175300	507616680	9990	9990	9990	9990	0
221	20241021	175200	507616680	9990	9990	9990	9990	0
222	20241021	175100	507616680	9990	9990	9990	9990	0
223	20241021	175000	507616680	9990	9990	9990	9990	0
224	20241021	174900	507616680	9990	9990	9990	9990	0
225	20241021	174800	507616680	9990	9990	9990	9990	0
226	20241021	174700	507616680	9990	9990	9990	9990	0
227	20241021	174600	507616680	9990	9990	9990	9990	0
228	20241021	174500	507616680	9990	9990	9990	9990	0
229	20241021	174400	507616680	9990	9990	9990	9990	0
230	20241021	174300	507616680	9990	9990	9990	9990	0
231	20241021	174200	507616680	9990	9990	9990	9990	0
232	20241021	174100	507616680	9990	9990	9990	9990	0
233	20241021	174000	507616680	9990	9990	9990	9990	0
234	20241021	173900	507616680	9990	9990	9990	9990	0
235	20241021	173800	507616680	9990	9990	9990	9990	0
236	20241021	173700	507616680	9990	9990	9990	9990	0
237	20241021	173600	507616680	9990	9990	9990	9990	0
238	20241021	173500	507616680	9990	9990	9990	9990	0
239	20241021	173400	507616680	9990	9990	9990	9990	0
240	20241021	173300	507616680	9990	9990	9990	9990	0
241	20241021	173200	507616680	9990	9990	9990	9990	0
242	20241021	173100	507616680	9990	9990	9990	9990	473
243	20241021	173000	507616680	9990	9990	9990	9990	0
244	20241021	172900	507616680	9990	9990	9990	9990	0
245	20241021	172800	507616680	9990	9990	9990	9990	0
246	20241021	172700	507616680	9990	9990	9990	9990	0
247	20241021	172600	507616680	9990	9990	9990	9990	0
248	20241021	172500	507616680	9990	9990	9990	9990	0
249	20241021	172400	507616680	9990	9990	9990	9990	0
250	20241021	172300	507616680	9990	9990	9990	9990	0
251	20241021	172200	507616680	9990	9990	9990	9990	0
252	20241021	172100	507616680	9990	9990	9990	9990	0
253	20241021	172000	507616680	9990	9990	9990	9990	0
254	20241021	171900	507616680	9990	9990	9990	9990	0
255	20241021	171800	507616680	9990	9990	9990	9990	0
256	20241021	171700	507616680	9990	9990	9990	9990	0
257	20241021	171600	507616680	9990	9990	9990	9990	0
258	20241021	171500	507616680	9990	9990	9990	9990	0
259	20241021	171400	507616680	9990	9990	9990	9990	0
260	20241021	171300	507616680	9990	9990	9990	9990	0
261	20241021	171200	507616680	9990	9990	9990	9990	0
262	20241021	171100	507616680	9990	9990	9990	9990	0
263	20241021	171000	507616680	9990	9990	9990	9990	0
264	20241021	170900	507616680	9990	9990	9990	9990	0
265	20241021	170800	507616680	9990	9990	9990	9990	0
266	20241021	170700	507616680	9990	9990	9990	9990	0
267	20241021	170600	507616680	9990	9990	9990	9990	0
268	20241021	170500	507616680	9990	9990	9990	9990	0
269	20241021	170400	507616680	9990	9990	9990	9990	0
270	20241021	170300	507616680	9990	9990	9990	9990	0
271	20241021	170200	507616680	9990	9990	9990	9990	0
272	20241021	170100	507616680	9990	9990	9990	9990	473
273	20241021	170000	507616680	9990	9990	9990	9990	0
274	20241021	165900	507616680	9990	9990	9990	9990	0
275	20241021	165800	507616680	9990	9990	9990	9990	0
276	20241021	165700	507616680	9990	9990	9990	9990	0
277	20241021	165600	507616680	9990	9990	9990	9990	0
278	20241021	165500	507616680	9990	9990	9990	9990	0
279	20241021	165400	507616680	9990	9990	9990	9990	0
280	20241021	165300	507616680	9990	9990	9990	9990	0
281	20241021	165200	507616680	9990	9990	9990	9990	0
282	20241021	165100	507616680	9990	9990	9990	9990	0
283	20241021	165000	507616680	9990	9990	9990	9990	0
284	20241021	164900	507616680	9990	9990	9990	9990	0
285	20241021	164800	507616680	9990	9990	9990	9990	0
286	20241021	164700	507616680	9990	9990	9990	9990	0
287	20241021	164600	507616680	9990	9990	9990	9990	0
288	20241021	164500	507616680	9990	9990	9990	9990	0
289	20241021	164400	507616680	9990	9990	9990	9990	0
290	20241021	164300	507616680	9990	9990	9990	9990	0
291	20241021	164200	507616680	9990	9990	9990	9990	0
292	20241021	164100	507616680	9990	9990	9990	9990	0
293	20241021	164000	507616680	9990	9990	9990	9990	0
294	20241021	163900	507616680	9990	9990	9990	9990	0
295	20241021	163800	507616680	9990	9990	9990	9990	0
296	20241021	163700	507616680	9990	9990	9990	9990	0
297	20241021	163600	507616680	9990	9990	9990	9990	0
298	20241021	163500	507616680	9990	9990	9990	9990	0
299	20241021	163400	507616680	9990	9990	9990	9990	0
300	20241021	163300	507616680	9990	9990	9990	9990	0
301	20241021	163200	507616680	9990	9990	9990	9990	0
302	20241021	163100	507616680	9990	9990	9990	9990	473
303	20241021	163000	507616680	9990	9990	9990	9990	0
304	20241021	162900	507616680	9990	9990	9990	9990	0
305	20241021	162800	507616680	9990	9990	9990	9990	0
306	20241021	162700	507616680	9990	9990	9990	9990	0
307	20241021	162600	507616680	9990	9990	9990	9990	0
308	20241021	162500	507616680	9990	9990	9990	9990	0
309	20241021	162400	507616680	9990	9990	9990	9990	0
310	20241021	162300	507616680	9990	9990	9990	9990	0
311	20241021	162200	507616680	9990	9990	9990	9990	0
312	20241021	162100	507616680	9990	9990	9990	9990	0
313	20241021	162000	507616680	9990	9990	9990	9990	0
314	20241021	161900	507616680	9990	9990	9990	9990	0
315	20241021	161800	507616680	9990	9990	9990	9990	0
316	20241021	161700	507616680	9990	9990	9990	9990	0
317	20241021	161600	507616680	9990	9990	9990	9990	0
318	20241021	161500	507616680	9990	9990	9990	9990	0
319	20241021	161400	507616680	9990	9990	9990	9990	0
320	20241021	161300	507616680	9990	9990	9990	9990	0
321	20241021	161200	507616680	9990	9990	9990	9990	0
322	20241021	161100	507616680	9990	9990	9990	9990	0
323	20241021	161000	507616680	9990	9990	9990	9990	0
324	20241021	160900	507616680	9990	9990	9990	9990	0
325	20241021	160800	507616680	9990	9990	9990	9990	0
326	20241021	160700	507616680	9990	9990	9990	9990	0
327	20241021	160600	507616680	9990	9990	9990	9990	0
328	20241021	160500	507616680	9990	9990	9990	9990	0
329	20241021	160400	507616680	9990	9990	9990	9990	0
330	20241021	160300	507616680	9990	9990	9990	9990	0
331	20241021	160200	507616680	9990	9990	9990	9990	0
332	20241021	160100	507616680	9990	9990	9990	9990	473
333	20241021	160000	507616680	9990	9990	9990	9990	0
334	20241021	155900	507616680	9990	9990	9990	9990	0
335	20241021	155800	507616680	9990	9990	9990	9990	0
336	20241021	155700	507616680	9990	9990	9990	9990	0
337	20241021	155600	507616680	9990	9990	9990	9990	0
338	20241021	155500	507616680	9990	9990	9990	9990	0
339	20241021	155400	507616680	9990	9990	9990	9990	0
340	20241021	155300	507616680	9990	9990	9990	9990	0
341	20241021	155200	507616680	9990	9990	9990	9990	0
342	20241021	155100	507616680	9990	9990	9990	9990	0
343	20241021	155000	507616680	9990	9990	9990	9990	0
344	20241021	154900	507616680	9990	9990	9990	9990	0
345	20241021	154800	507616680	9990	9990	9990	9990	0
346	20241021	154700	507616680	9990	9990	9990	9990	0
347	20241021	154600	507616680	9990	9990	9990	9990	0
348	20241021	154500	507616680	9990	9990	9990	9990	0
349	20241021	154400	507616680	9990	9990	9990	9990	0
350	20241021	154300	507616680	9990	9990	9990	9990	0
351	20241021	154200	507616680	9990	9990	9990	9990	0
352	20241021	154100	507616680	9990	9990	9990	9990	0
353	20241021	154000	507616680	9990	9990	9990	9990	0
354	20241021	153900	507616680	9990	9990	9990	9990	0
355	20241021	153800	507616680	9990	9990	9990	9990	0
356	20241021	153700	507616680	9990	9990	9990	9990	0
357	20241021	153600	507616680	9990	9990	9990	9990	0
358	20241021	153500	507616680	9990	9990	9990	9990	0
359	20241021	153400	507616680	9990	9990	9990	9990	0
360	20241021	153300	507616680	9990	9990	9990	9990	0
361	20241021	153200	507616680	9990	9990	9990	9990	0
362	20241021	153100	507616680	9990	9990	9990	9990	473
363	20241021	153000	507616680	9990	9990	9990	9990	473
364	20241021	152900	502891410	10010	10010	10010	10010	0
365	20241021	152800	502891410	10010	10010	10010	10010	0
366	20241021	152700	502891410	10010	10010	10010	10010	0
367	20241021	152600	502891410	10010	10010	10010	10010	0
368	20241021	152500	502891410	10010	10010	10010	10010	0
369	20241021	152400	502891410	10010	10010	10010	10010	0
370	20241021	152300	502891410	10010	10010	10010	10010	0
371	20241021	152200	502891410	10010	10010	10010	10010	0
372	20241021	152100	502891410	10010	10010	10010	10010	0
373	20241021	152000	502891410	10010	10010	10010	10010	0
374	20241021	151900	502891410	10010	10010	10010	10010	61
375	20241021	151800	502280800	10010	10010	10010	10010	3
376	20241021	151700	502250770	10010	10010	10010	10010	0
377	20241021	151600	502250770	10010	10010	10010	10010	3
378	20241021	151500	502220740	10010	10010	10010	10010	0
379	20241021	151400	502220740	10010	10010	10010	10010	1
380	20241021	151300	502210730	10020	10020	10020	10020	0
381	20241021	151200	502210730	10020	10020	10020	10020	0
382	20241021	151100	502210730	10020	10020	10020	10020	1
383	20241021	151000	502200710	9990	10020	10020	9990	271
384	20241021	150900	499488240	10010	10000	10010	10000	173
385	20241021	150800	497756520	10000	10000	10000	10000	346
386	20241021	150700	494296520	9980	9980	9980	9980	0
387	20241021	150600	494296520	9980	9980	9990	9980	119
388	20241021	150500	493107770	9980	9980	9980	9980	47
389	20241021	150400	492638710	9970	9990	9990	9970	167
390	20241021	150300	490971400	9970	9970	9990	9970	83
391	20241021	150200	490143400	9980	9970	10000	9970	715
392	20241021	150100	483013260	9970	9970	9970	9970	114
393	20241021	150000	481876680	10000	10000	10000	10000	22
394	20241021	145900	481656680	10010	9980	10010	9970	82
395	20241021	145800	480839040	10010	9980	10010	9980	330
396	20241021	145700	477545610	10010	10000	10010	9980	701
397	20241021	145600	470548470	10000	10000	10000	10000	143
398	20241021	145500	469118470	10000	10000	10000	9990	106
399	20241021	145400	468058870	10000	10000	10000	10000	1
400	20241021	145300	468048870	9980	9980	10000	9980	22
401	20241021	145200	467829290	10000	10000	10000	10000	0
402	20241021	145100	467829290	10000	10000	10000	10000	1
403	20241021	145000	467819290	10000	9980	10000	9980	235
404	20241021	144900	465471270	9980	10000	10000	9980	26
405	20241021	144800	465211770	9990	10000	10000	9990	2
406	20241021	144700	465191780	10000	10000	10000	10000	0
407	20241021	144600	465191780	10000	10000	10000	10000	110
408	20241021	144500	464091780	9980	9980	9980	9980	0
409	20241021	144400	464091780	9980	9980	9980	9980	5
410	20241021	144300	464041880	10000	10000	10000	10000	0
411	20241021	144200	464041880	10000	9980	10000	9970	425
412	20241021	144100	459801760	9980	10000	10000	9980	150
413	20241021	144000	458302740	10000	10030	10030	10000	132
414	20241021	143900	456982680	10030	10030	10030	10030	7
415	20241021	143800	456912470	10030	10030	10030	10030	0
416	20241021	143700	456912470	10030	10030	10030	10030	30
417	20241021	143600	456611570	10030	10030	10030	10030	0
418	20241021	143500	456611570	10030	10010	10030	10010	11
419	20241021	143400	456501440	10030	10030	10030	10030	0
420	20241021	143300	456501440	10030	10030	10030	10030	1
421	20241021	143200	456491410	10000	10000	10000	10000	1
422	20241021	143100	456481410	10030	10020	10030	10020	518
423	20241021	143000	451291040	10010	10000	10010	10000	342
424	20241021	142900	447870010	10000	10000	10000	10000	3
425	20241021	142800	447840010	10000	10000	10000	10000	0
426	20241021	142700	447840010	10000	9990	10000	9990	201
427	20241021	142600	445832010	10000	10000	10000	10000	16
428	20241021	142500	445672010	9980	9980	9980	9980	4
429	20241021	142400	445632090	10000	10000	10000	10000	0
430	20241021	142300	445632090	10000	9990	10000	9990	132
431	20241021	142200	444313400	9990	9990	9990	9990	9
432	20241021	142100	444223490	10000	10000	10000	10000	5
433	20241021	142000	444173490	10000	10000	10000	10000	1
434	20241021	141900	444163490	9990	9990	9990	9990	43
435	20241021	141800	443733920	9990	9990	9990	9990	30
436	20241021	141700	443434220	9990	9990	9990	9990	100
437	20241021	141600	442435220	9980	9990	9990	9980	199
438	20241021	141500	440448070	10000	10000	10000	10000	0
439	20241021	141400	440448070	10000	10000	10000	10000	302
440	20241021	141300	437428070	10020	10020	10020	10020	0
441	20241021	141200	437428070	10020	10020	10020	10020	0
442	20241021	141100	437428070	10020	10020	10020	10020	0
443	20241021	141000	437428070	10020	10020	10020	10020	0
444	20241021	140900	437428070	10020	10020	10020	10020	0
445	20241021	140800	437428070	10020	10020	10020	10020	1
446	20241021	140700	437418050	10010	10010	10010	10010	0
447	20241021	140600	437418050	10010	10010	10010	10010	551
448	20241021	140500	431902540	10020	10020	10020	10020	1
449	20241021	140400	431892520	10010	10020	10020	10010	8
450	20241021	140300	431812430	10030	10030	10030	10030	0
451	20241021	140200	431812430	10030	10030	10030	10030	1
452	20241021	140100	431802400	10010	10010	10010	10010	1422
453	20241021	140000	417568180	10010	10010	10010	10010	131
454	20241021	135900	416256870	10040	10040	10040	10040	0
455	20241021	135800	416256870	10040	10040	10040	10040	0
456	20241021	135700	416256870	10040	10040	10040	10040	0
457	20241021	135600	416256870	10040	10040	10040	10040	0
458	20241021	135500	416256870	10040	10040	10040	10040	0
459	20241021	135400	416256870	10040	10040	10040	10040	0
460	20241021	135300	416256870	10040	10040	10040	10040	0
461	20241021	135200	416256870	10040	10040	10040	10040	72
462	20241021	135100	415533990	10040	10040	10040	10040	0
463	20241021	135000	415533990	10040	10040	10040	10040	1
464	20241021	134900	415523950	10010	10020	10040	10010	365
465	20241021	134800	411867550	10040	10040	10040	10040	0
466	20241021	134700	411867550	10040	10040	10040	10040	0
467	20241021	134600	411867550	10040	10040	10040	10040	0
468	20241021	134500	411867550	10040	10040	10040	10040	5
469	20241021	134400	411817350	10040	10040	10040	10040	0
470	20241021	134300	411817350	10040	10040	10040	10040	10
471	20241021	134200	411716950	10040	10040	10040	10040	1
472	20241021	134100	411706910	10020	10020	10020	10020	0
473	20241021	134000	411706910	10020	10020	10020	10020	200
474	20241021	133900	409702910	10030	10030	10030	10030	1
475	20241021	133800	409692880	10040	10040	10040	10040	0
476	20241021	133700	409692880	10040	10040	10040	10040	0
477	20241021	133600	409692880	10040	10040	10040	10040	0
478	20241021	133500	409692880	10040	10040	10040	10040	0
479	20241021	133400	409692880	10040	10040	10040	10040	0
480	20241021	133300	409692880	10040	10040	10040	10040	0
481	20241021	133200	409692880	10040	10040	10040	10040	1
482	20241021	133100	409682840	10000	10030	10030	10000	558
483	20241021	133000	404096930	10040	10030	10040	10030	2067
484	20241021	132900	383364910	10030	10060	10060	10030	301
485	20241021	132800	380345850	10030	10040	10040	10030	339
486	20241021	132700	376945570	10060	10060	10060	10060	1
487	20241021	132600	376935510	10050	10050	10050	10050	0
488	20241021	132500	376935510	10050	10050	10050	10050	0
489	20241021	132400	376935510	10050	10050	10050	10050	1
490	20241021	132300	376925460	10050	10050	10050	10050	0
491	20241021	132200	376925460	10050	10050	10050	10050	0
492	20241021	132100	376925460	10050	10050	10050	10050	20
493	20241021	132000	376724460	10070	10070	10070	10070	0
494	20241021	131900	376724460	10070	10070	10070	10070	1
495	20241021	131800	376714390	10030	10030	10030	10030	0
496	20241021	131700	376714390	10030	10030	10030	10030	0
497	20241021	131600	376714390	10030	10030	10030	10030	21
498	20241021	131500	376503760	10040	10080	10080	10030	161
499	20241021	131400	374885420	10090	10090	10090	10090	0
500	20241021	131300	374885420	10090	10090	10090	10090	0
501	20241021	131200	374885420	10090	10090	10090	10090	0
502	20241021	131100	374885420	10090	10090	10090	10090	0
503	20241021	131000	374885420	10090	10090	10090	10090	0
504	20241021	130900	374885420	10090	10090	10090	10090	0
505	20241021	130800	374885420	10090	10090	10090	10090	24
506	20241021	130700	374643260	10080	10030	10080	10030	562
507	20241021	130600	368986220	10030	10030	10030	10030	77
508	20241021	130500	368213910	10030	10030	10070	10030	16
509	20241021	130400	368053030	10070	10070	10070	10070	0
510	20241021	130300	368053030	10070	10070	10070	10070	0
511	20241021	130200	368053030	10070	10070	10070	10070	0
512	20241021	130100	368053030	10070	10070	10070	10070	0
513	20241021	130000	368053030	10070	10070	10070	10070	100
514	20241021	125900	367046030	10070	10070	10070	10070	0
515	20241021	125800	367046030	10070	10070	10070	10070	1
516	20241021	125700	367035960	10020	10040	10040	10020	190
517	20241021	125600	365130460	10070	10070	10070	10070	0
518	20241021	125500	365130460	10070	10070	10070	10070	1
519	20241021	125400	365120390	10080	10080	10080	10080	0
520	20241021	125300	365120390	10080	10080	10080	10080	0
521	20241021	125200	365120390	10080	10080	10080	10080	0
522	20241021	125100	365120390	10080	10080	10080	10080	0
523	20241021	125000	365120390	10080	10080	10080	10080	229
524	20241021	124900	362812070	10080	10080	10080	10080	1
525	20241021	124800	362801990	10080	10040	10080	10040	20
526	20241021	124700	362600710	10040	10040	10040	10030	62
527	20241021	124600	361978400	10090	10090	10090	10090	1
528	20241021	124500	361968310	10040	10040	10040	10040	5
529	20241021	124400	361918110	10040	10040	10040	10040	50
530	20241021	124300	361416110	10040	10040	10040	10040	0
531	20241021	124200	361416110	10040	10040	10040	10040	202
532	20241021	124100	359388030	10040	10060	10060	10040	849
533	20241021	124000	350862800	10090	10090	10090	10090	182
534	20241021	123900	349026420	10090	10090	10090	10090	10
535	20241021	123800	348925520	10090	10090	10090	10090	251
536	20241021	123700	346392930	10060	10060	10060	10060	247
537	20241021	123600	343908110	10090	10090	10090	10090	0
538	20241021	123500	343908110	10090	10090	10090	10090	51
539	20241021	123400	343393520	10090	10090	10090	10090	5
540	20241021	123300	343343070	10100	10100	10100	10100	0
541	20241021	123200	343343070	10100	10100	10100	10100	0
542	20241021	123100	343343070	10100	10100	10100	10100	0
543	20241021	123000	343343070	10100	10100	10100	10100	102
544	20241021	122900	342312870	10100	10100	10100	10100	0
545	20241021	122800	342312870	10100	10100	10100	10100	0
546	20241021	122700	342312870	10100	10100	10100	10100	0
547	20241021	122600	342312870	10100	10100	10100	10100	0
548	20241021	122500	342312870	10100	10100	10100	10100	0
549	20241021	122400	342312870	10100	10100	10100	10100	0
550	20241021	122300	342312870	10100	10100	10100	10100	0
551	20241021	122200	342312870	10100	10100	10100	10100	0
552	20241021	122100	342312870	10100	10100	10100	10100	0
553	20241021	122000	342312870	10100	10100	10100	10100	1
554	20241021	121900	342302770	10040	10040	10040	10040	5
555	20241021	121800	342252570	10100	10100	10100	10100	0
556	20241021	121700	342252570	10100	10100	10100	10100	0
557	20241021	121600	342252570	10100	10100	10100	10100	1
558	20241021	121500	342242470	10100	10070	10100	10070	109
559	20241021	121400	341142490	10070	10070	10070	10070	0
560	20241021	121300	341142490	10070	10070	10070	10070	0
561	20241021	121200	341142490	10070	10070	10070	10070	95
562	20241021	121100	340185840	10070	10070	10070	10070	1492
563	20241021	121000	325161400	10080	10050	10080	10050	1152
564	20241021	120900	313561060	10060	10060	10060	10060	0
565	20241021	120800	313561060	10060	10060	10060	10060	1
566	20241021	120700	313551000	10010	10010	10010	10010	100
567	20241021	120600	312550000	10070	10070	10070	10070	0
568	20241021	120500	312550000	10070	10070	10070	10070	2
569	20241021	120400	312529860	10070	10070	10070	10070	0
570	20241021	120300	312529860	10070	10070	10070	10070	0
571	20241021	120200	312529860	10070	10070	10070	10070	1
572	20241021	120100	312519790	10010	10010	10010	10010	3
573	20241021	120000	312489760	10020	10020	10020	10020	1
574	20241021	115900	312479740	10080	10080	10080	10080	0
575	20241021	115800	312479740	10080	10080	10080	10080	0
576	20241021	115700	312479740	10080	10080	10080	10080	0
577	20241021	115600	312479740	10080	10080	10080	10080	0
578	20241021	115500	312479740	10080	10080	10080	10080	0
579	20241021	115400	312479740	10080	10080	10080	10080	1
580	20241021	115300	312469660	10010	10030	10030	10010	89
581	20241021	115200	311577870	10080	10080	10080	10080	1
582	20241021	115100	311567790	10000	10000	10000	10000	14
583	20241021	115000	311427790	10090	10090	10090	10090	1
584	20241021	114900	311417700	10050	10020	10050	10020	99
585	20241021	114800	310424480	10050	10050	10050	10050	0
586	20241021	114700	310424480	10050	10050	10050	10050	0
587	20241021	114600	310424480	10050	10000	10050	10000	169
588	20241021	114500	308734380	10000	10020	10020	10000	238
589	20241021	114400	306353540	10070	10070	10070	10070	1
590	20241021	114300	306343470	10020	10020	10020	10020	203
591	20241021	114200	304309410	10020	10020	10020	10020	4
592	20241021	114100	304269330	10070	10070	10070	10070	0
593	20241021	114000	304269330	10070	10070	10070	10070	0
594	20241021	113900	304269330	10070	10070	10070	10070	1
595	20241021	113800	304259260	10010	10010	10010	10010	0
596	20241021	113700	304259260	10010	10050	10050	10000	230
597	20241021	113600	301954970	10100	10100	10100	10100	0
598	20241021	113500	301954970	10100	10100	10100	10100	1
599	20241021	113400	301944870	10050	10070	10070	10050	104
600	20241021	113300	300899270	10070	10090	10090	10070	21
601	20241021	113200	300687640	10100	10100	10100	10100	0
602	20241021	113100	300687640	10100	10100	10100	10100	1
603	20241021	113000	300677540	10070	10070	10070	10070	5
604	20241021	112900	300627190	10110	10110	10110	10110	0
605	20241021	112800	300627190	10110	10110	10110	10110	0
606	20241021	112700	300627190	10110	10110	10110	10110	0
607	20241021	112600	300627190	10110	10110	10110	10110	0
608	20241021	112500	300627190	10110	10110	10110	10110	0
609	20241021	112400	300627190	10110	10110	10110	10110	0
610	20241021	112300	300627190	10110	10110	10110	10110	0
611	20241021	112200	300627190	10110	10110	10110	10110	194
612	20241021	112100	298665850	10110	10070	10110	10050	15
613	20241021	112000	298514410	10080	10080	10080	10080	6
614	20241021	111900	298453930	10090	10130	10130	10090	415
615	20241021	111800	294263150	10080	10080	10080	10080	0
616	20241021	111700	294263150	10080	10080	10080	10080	1
617	20241021	111600	294253070	10130	10100	10130	10100	369
618	20241021	111500	290515940	10100	10100	10100	10100	685
619	20241021	111400	283597440	10090	10090	10090	10090	86
620	20241021	111300	282729700	10050	10090	10090	10050	50
621	20241021	111200	282227120	10090	10070	10090	10070	497
622	20241021	111100	277214410	10050	10040	10050	10040	418
623	20241021	111000	273015620	10040	10040	10040	10040	57
624	20241021	110900	272443340	10040	10040	10040	10020	21
625	20241021	110800	272232880	10030	10030	10030	10030	12
626	20241021	110700	272112520	10030	10030	10030	10030	829
627	20241021	110600	263797650	10030	10030	10030	10030	0
628	20241021	110500	263797650	10030	10020	10030	10020	97
629	20241021	110400	262825120	10020	10020	10020	10020	158
630	20241021	110300	261241960	10020	10020	10020	10020	10
631	20241021	110200	261141760	10000	10000	10000	10000	0
632	20241021	110100	261141760	10000	10000	10020	10000	220
633	20241021	110000	258941720	10000	10000	10000	10000	5
634	20241021	105900	258891720	10000	10000	10000	10000	104
635	20241021	105800	257851720	10000	10000	10000	10000	0
636	20241021	105700	257851720	10000	10000	10000	10000	0
637	20241021	105600	257851720	10000	10000	10000	10000	0
638	20241021	105500	257851720	10000	10000	10000	10000	0
639	20241021	105400	257851720	10000	10000	10000	10000	17
640	20241021	105300	257681720	10000	10000	10000	10000	0
641	20241021	105200	257681720	10000	10000	10000	10000	0
642	20241021	105100	257681720	10000	10000	10000	10000	0
643	20241021	105000	257681720	10000	10000	10000	10000	0
644	20241021	104900	257681720	10000	10000	10000	10000	1
645	20241021	104800	257671720	9990	9990	9990	9990	0
646	20241021	104700	257671720	9990	9990	9990	9990	10
647	20241021	104600	257571820	9990	10000	10000	9990	5
648	20241021	104500	257521860	9980	9980	9980	9980	0
649	20241021	104400	257521860	9980	9980	10010	9980	7
650	20241021	104300	257451910	10010	9970	10010	9970	223
651	20241021	104200	255228560	10020	10020	10020	10020	0
652	20241021	104100	255228560	10020	10020	10020	10020	0
653	20241021	104000	255228560	10020	10020	10020	10020	0
654	20241021	103900	255228560	10020	10020	10020	10020	0
655	20241021	103800	255228560	10020	10020	10020	10020	0
656	20241021	103700	255228560	10020	10020	10020	10020	100
657	20241021	103600	254226560	10020	10020	10020	10020	0
658	20241021	103500	254226560	10020	10000	10020	10000	101
659	20241021	103400	253216540	10020	10020	10020	10020	200
660	20241021	103300	251212540	10010	10000	10010	10000	384
661	20241021	103200	247372510	10000	10000	10000	10000	0
662	20241021	103100	247372510	10000	10000	10000	10000	0
663	20241021	103000	247372510	10000	9980	10000	9980	31
664	20241021	102900	247063110	9990	10000	10000	9990	84
665	20241021	102800	246223850	10000	10000	10000	10000	0
666	20241021	102700	246223850	10000	10000	10000	10000	33
667	20241021	102600	245893850	10000	10000	10000	10000	100
668	20241021	102500	244893850	9990	9990	10000	9990	119
669	20241021	102400	243704990	9990	9980	9990	9980	383
670	20241021	102300	239880110	9980	9970	9980	9970	152
671	20241021	102200	238364550	9970	9960	9970	9960	21
672	20241021	102100	238155380	9960	9960	9960	9960	50
673	20241021	102000	237657380	9960	9950	9960	9950	121
674	20241021	101900	236452270	9920	9920	9920	9920	0
675	20241021	101800	236452270	9920	9920	9920	9920	0
676	20241021	101700	236452270	9920	9910	9920	9910	430
677	20241021	101600	232187480	9910	9920	9920	9910	76
678	20241021	101500	231433630	9880	9920	9920	9880	108
679	20241021	101400	230365710	9910	9910	9920	9910	67
680	20241021	101300	229701640	9910	9910	9910	9910	5
681	20241021	101200	229652090	9910	9910	9910	9910	4
682	20241021	101100	229612450	9910	9910	9910	9910	0
683	20241021	101000	229612450	9910	9910	9910	9910	68
684	20241021	100900	228938570	9910	9910	9910	9910	3
685	20241021	100800	228908840	9920	9920	9920	9920	33
686	20241021	100700	228581480	9920	9920	9920	9920	80
687	20241021	100600	227787880	9920	9860	9920	9860	307
688	20241021	100500	224760440	9860	9920	9920	9860	1015
689	20241021	100400	214735780	9920	9920	9920	9920	15
690	20241021	100300	214586980	9920	9920	9930	9920	108
691	20241021	100200	213515610	9930	9930	9940	9930	548
692	20241021	100100	208073910	9940	9940	9970	9940	166
693	20241021	100000	206422100	9980	9940	9980	9940	106
694	20241021	095900	205368420	9980	9980	9980	9980	23
695	20241021	095800	205138880	9980	9980	9980	9980	0
696	20241021	095700	205138880	9980	9980	9980	9980	0
697	20241021	095600	205138880	9980	9980	9980	9980	1
698	20241021	095500	205128900	9930	9930	9930	9930	19
699	20241021	095400	204940230	9930	9930	9930	9930	30
700	20241021	095300	204642330	9930	9930	9930	9930	1
701	20241021	095200	204632400	9920	9920	9920	9920	0
702	20241021	095100	204632400	9920	9920	9920	9920	119
703	20241021	095000	203451920	10010	9920	10010	9860	993
704	20241021	094900	193607730	9920	9920	9920	9920	460
705	20241021	094800	189044530	9920	9920	9920	9920	5
706	20241021	094700	188994930	9900	9920	9920	9900	101
707	20241021	094600	187995010	9920	9890	9920	9880	340
708	20241021	094500	184635440	9880	9890	9890	9880	673
709	20241021	094400	177979480	9880	9900	9900	9860	1596
710	20241021	094300	162221470	9900	9890	9900	9890	82
711	20241021	094200	161410380	9900	9900	9900	9900	56
712	20241021	094100	160855980	9930	9930	9930	9930	6
713	20241021	094000	160796400	9900	9900	9900	9900	100
714	20241021	093900	159806400	9940	9940	9940	9940	16
715	20241021	093800	159647360	9890	9930	9930	9890	322
716	20241021	093700	156461490	9930	9940	9940	9930	2
717	20241021	093600	156441620	9900	9900	9900	9900	10
718	20241021	093500	156342620	9900	9890	9900	9890	71
719	20241021	093400	155640420	9890	9890	9890	9890	473
720	20241021	093300	150962450	9890	9910	9910	9890	252
721	20241021	093200	148468940	9910	9960	9960	9910	184
722	20241021	093100	146643790	9970	9920	9970	9900	440
723	20241021	093000	142285660	9970	9970	9970	9910	522
724	20241021	092900	137106600	9950	9910	9950	9910	257
725	20241021	092800	134552480	9900	9910	9910	9900	472
726	20241021	092700	129875160	9940	10010	10010	9910	2330
727	20241021	092600	106752270	10020	9980	10020	9980	5
728	20241021	092500	106702330	10040	10040	10040	10040	0
729	20241021	092400	106702330	10040	10040	10040	10040	0
730	20241021	092300	106702330	10040	9990	10040	9950	901
731	20241021	092200	97721360	10020	10030	10030	10020	2
732	20241021	092100	97701310	9980	10000	10010	9980	921
733	20241021	092000	88496250	10010	10030	10030	10010	46
734	20241021	091900	88035290	10000	10000	10000	10000	300
735	20241021	091800	85035290	10000	10040	10040	10000	367
736	20241021	091700	81364890	10040	10030	10040	10030	57
737	20241021	091600	80792650	10020	10000	10020	10000	137
738	20241021	091500	79422510	10000	10000	10000	10000	485
739	20241021	091400	74572510	10000	10030	10030	10000	746
740	20241021	091300	67112480	10040	10040	10040	10040	0
741	20241021	091200	67112480	10040	10030	10040	10000	47
742	20241021	091100	66642410	10000	10000	10000	10000	51
743	20241021	091000	66132410	10000	10020	10050	10000	3152
744	20241021	090900	34602310	10020	10050	10070	10020	1037
745	20241021	090800	24193660	10070	10090	10090	10050	756
746	20241021	090700	16583990	10160	10170	10170	10160	3
747	20241021	090600	16553490	10170	10080	10170	10070	217
748	20241021	090500	14363930	10140	10120	10140	10080	310
749	20241021	090400	11237420	10160	10080	10160	10080	57
750	20241021	090300	10658460	10170	10180	10180	10170	142
751	20241021	090200	9213060	10100	10100	10100	10100	497
752	20241021	090100	4193360	10100	10100	10100	10100	235
753	20241021	090000	1819860	10100	10160	10160	10100	180