KissMeData/099750/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201000	109720410	16960	16960	16960	16960	365
3	20241021	200900	109720410	16960	16960	16960	16960	0
4	20241021	200800	109720410	16960	16960	16960	16960	0
5	20241021	200700	109720410	16960	16960	16960	16960	0
6	20241021	200600	109720410	16960	16960	16960	16960	0
7	20241021	200500	109720410	16960	16960	16960	16960	0
8	20241021	200400	109720410	16960	16960	16960	16960	0
9	20241021	200300	109720410	16960	16960	16960	16960	0
10	20241021	200200	109720410	16960	16960	16960	16960	0
11	20241021	200100	109720410	16960	16960	16960	16960	0
12	20241021	200000	109720410	16960	16960	16960	16960	0
13	20241021	195900	109720410	16960	16960	16960	16960	0
14	20241021	195800	109720410	16960	16960	16960	16960	0
15	20241021	195700	109720410	16960	16960	16960	16960	0
16	20241021	195600	109720410	16960	16960	16960	16960	0
17	20241021	195500	109720410	16960	16960	16960	16960	0
18	20241021	195400	109720410	16960	16960	16960	16960	0
19	20241021	195300	109720410	16960	16960	16960	16960	0
20	20241021	195200	109720410	16960	16960	16960	16960	0
21	20241021	195100	109720410	16960	16960	16960	16960	0
22	20241021	195000	109720410	16960	16960	16960	16960	0
23	20241021	194900	109720410	16960	16960	16960	16960	0
24	20241021	194800	109720410	16960	16960	16960	16960	0
25	20241021	194700	109720410	16960	16960	16960	16960	0
26	20241021	194600	109720410	16960	16960	16960	16960	0
27	20241021	194500	109720410	16960	16960	16960	16960	0
28	20241021	194400	109720410	16960	16960	16960	16960	0
29	20241021	194300	109720410	16960	16960	16960	16960	0
30	20241021	194200	109720410	16960	16960	16960	16960	0
31	20241021	194100	109720410	16960	16960	16960	16960	0
32	20241021	194000	109720410	16960	16960	16960	16960	365
33	20241021	193900	109720410	16960	16960	16960	16960	0
34	20241021	193800	109720410	16960	16960	16960	16960	0
35	20241021	193700	109720410	16960	16960	16960	16960	0
36	20241021	193600	109720410	16960	16960	16960	16960	0
37	20241021	193500	109720410	16960	16960	16960	16960	0
38	20241021	193400	109720410	16960	16960	16960	16960	0
39	20241021	193300	109720410	16960	16960	16960	16960	0
40	20241021	193200	109720410	16960	16960	16960	16960	0
41	20241021	193100	109720410	16960	16960	16960	16960	0
42	20241021	193000	109720410	16960	16960	16960	16960	0
43	20241021	192900	109720410	16960	16960	16960	16960	0
44	20241021	192800	109720410	16960	16960	16960	16960	0
45	20241021	192700	109720410	16960	16960	16960	16960	0
46	20241021	192600	109720410	16960	16960	16960	16960	0
47	20241021	192500	109720410	16960	16960	16960	16960	0
48	20241021	192400	109720410	16960	16960	16960	16960	0
49	20241021	192300	109720410	16960	16960	16960	16960	0
50	20241021	192200	109720410	16960	16960	16960	16960	0
51	20241021	192100	109720410	16960	16960	16960	16960	0
52	20241021	192000	109720410	16960	16960	16960	16960	0
53	20241021	191900	109720410	16960	16960	16960	16960	0
54	20241021	191800	109720410	16960	16960	16960	16960	0
55	20241021	191700	109720410	16960	16960	16960	16960	0
56	20241021	191600	109720410	16960	16960	16960	16960	0
57	20241021	191500	109720410	16960	16960	16960	16960	0
58	20241021	191400	109720410	16960	16960	16960	16960	0
59	20241021	191300	109720410	16960	16960	16960	16960	0
60	20241021	191200	109720410	16960	16960	16960	16960	0
61	20241021	191100	109720410	16960	16960	16960	16960	0
62	20241021	191000	109720410	16960	16960	16960	16960	365
63	20241021	190900	109720410	16960	16960	16960	16960	0
64	20241021	190800	109720410	16960	16960	16960	16960	0
65	20241021	190700	109720410	16960	16960	16960	16960	0
66	20241021	190600	109720410	16960	16960	16960	16960	0
67	20241021	190500	109720410	16960	16960	16960	16960	0
68	20241021	190400	109720410	16960	16960	16960	16960	0
69	20241021	190300	109720410	16960	16960	16960	16960	0
70	20241021	190200	109720410	16960	16960	16960	16960	0
71	20241021	190100	109720410	16960	16960	16960	16960	0
72	20241021	190000	109720410	16960	16960	16960	16960	0
73	20241021	185900	109720410	16960	16960	16960	16960	0
74	20241021	185800	109720410	16960	16960	16960	16960	0
75	20241021	185700	109720410	16960	16960	16960	16960	0
76	20241021	185600	109720410	16960	16960	16960	16960	0
77	20241021	185500	109720410	16960	16960	16960	16960	0
78	20241021	185400	109720410	16960	16960	16960	16960	0
79	20241021	185300	109720410	16960	16960	16960	16960	0
80	20241021	185200	109720410	16960	16960	16960	16960	0
81	20241021	185100	109720410	16960	16960	16960	16960	0
82	20241021	185000	109720410	16960	16960	16960	16960	0
83	20241021	184900	109720410	16960	16960	16960	16960	0
84	20241021	184800	109720410	16960	16960	16960	16960	0
85	20241021	184700	109720410	16960	16960	16960	16960	0
86	20241021	184600	109720410	16960	16960	16960	16960	0
87	20241021	184500	109720410	16960	16960	16960	16960	0
88	20241021	184400	109720410	16960	16960	16960	16960	0
89	20241021	184300	109720410	16960	16960	16960	16960	0
90	20241021	184200	109720410	16960	16960	16960	16960	0
91	20241021	184100	109720410	16960	16960	16960	16960	0
92	20241021	184000	109720410	16960	16960	16960	16960	365
93	20241021	183900	109720410	16960	16960	16960	16960	0
94	20241021	183800	109720410	16960	16960	16960	16960	0
95	20241021	183700	109720410	16960	16960	16960	16960	0
96	20241021	183600	109720410	16960	16960	16960	16960	0
97	20241021	183500	109720410	16960	16960	16960	16960	0
98	20241021	183400	109720410	16960	16960	16960	16960	0
99	20241021	183300	109720410	16960	16960	16960	16960	0
100	20241021	183200	109720410	16960	16960	16960	16960	0
101	20241021	183100	109720410	16960	16960	16960	16960	0
102	20241021	183000	109720410	16960	16960	16960	16960	0
103	20241021	182900	109720410	16960	16960	16960	16960	0
104	20241021	182800	109720410	16960	16960	16960	16960	0
105	20241021	182700	109720410	16960	16960	16960	16960	0
106	20241021	182600	109720410	16960	16960	16960	16960	0
107	20241021	182500	109720410	16960	16960	16960	16960	0
108	20241021	182400	109720410	16960	16960	16960	16960	0
109	20241021	182300	109720410	16960	16960	16960	16960	0
110	20241021	182200	109720410	16960	16960	16960	16960	0
111	20241021	182100	109720410	16960	16960	16960	16960	0
112	20241021	182000	109720410	16960	16960	16960	16960	0
113	20241021	181900	109720410	16960	16960	16960	16960	0
114	20241021	181800	109720410	16960	16960	16960	16960	0
115	20241021	181700	109720410	16960	16960	16960	16960	0
116	20241021	181600	109720410	16960	16960	16960	16960	0
117	20241021	181500	109720410	16960	16960	16960	16960	0
118	20241021	181400	109720410	16960	16960	16960	16960	0
119	20241021	181300	109720410	16960	16960	16960	16960	0
120	20241021	181200	109720410	16960	16960	16960	16960	0
121	20241021	181100	109720410	16960	16960	16960	16960	0
122	20241021	181000	109720410	16960	16960	16960	16960	365
123	20241021	180900	109720410	16960	16960	16960	16960	0
124	20241021	180800	109720410	16960	16960	16960	16960	0
125	20241021	180700	109720410	16960	16960	16960	16960	0
126	20241021	180600	109720410	16960	16960	16960	16960	0
127	20241021	180500	109720410	16960	16960	16960	16960	0
128	20241021	180400	109720410	16960	16960	16960	16960	0
129	20241021	180300	109720410	16960	16960	16960	16960	0
130	20241021	180200	109720410	16960	16960	16960	16960	0
131	20241021	180100	109720410	16960	16960	16960	16960	0
132	20241021	180000	109720410	16960	16960	16960	16960	0
133	20241021	175900	109720410	16960	16960	16960	16960	0
134	20241021	175800	109720410	16960	16960	16960	16960	0
135	20241021	175700	109720410	16960	16960	16960	16960	0
136	20241021	175600	109720410	16960	16960	16960	16960	0
137	20241021	175500	109720410	16960	16960	16960	16960	0
138	20241021	175400	109720410	16960	16960	16960	16960	0
139	20241021	175300	109720410	16960	16960	16960	16960	0
140	20241021	175200	109720410	16960	16960	16960	16960	0
141	20241021	175100	109720410	16960	16960	16960	16960	0
142	20241021	175000	109720410	16960	16960	16960	16960	0
143	20241021	174900	109720410	16960	16960	16960	16960	0
144	20241021	174800	109720410	16960	16960	16960	16960	0
145	20241021	174700	109720410	16960	16960	16960	16960	0
146	20241021	174600	109720410	16960	16960	16960	16960	0
147	20241021	174500	109720410	16960	16960	16960	16960	0
148	20241021	174400	109720410	16960	16960	16960	16960	0
149	20241021	174300	109720410	16960	16960	16960	16960	0
150	20241021	174200	109720410	16960	16960	16960	16960	0
151	20241021	174100	109720410	16960	16960	16960	16960	0
152	20241021	174000	109720410	16960	16960	16960	16960	365
153	20241021	173900	109720410	16960	16960	16960	16960	0
154	20241021	173800	109720410	16960	16960	16960	16960	0
155	20241021	173700	109720410	16960	16960	16960	16960	0
156	20241021	173600	109720410	16960	16960	16960	16960	0
157	20241021	173500	109720410	16960	16960	16960	16960	0
158	20241021	173400	109720410	16960	16960	16960	16960	0
159	20241021	173300	109720410	16960	16960	16960	16960	0
160	20241021	173200	109720410	16960	16960	16960	16960	0
161	20241021	173100	109720410	16960	16960	16960	16960	0
162	20241021	173000	109720410	16960	16960	16960	16960	0
163	20241021	172900	109720410	16960	16960	16960	16960	0
164	20241021	172800	109720410	16960	16960	16960	16960	0
165	20241021	172700	109720410	16960	16960	16960	16960	0
166	20241021	172600	109720410	16960	16960	16960	16960	0
167	20241021	172500	109720410	16960	16960	16960	16960	0
168	20241021	172400	109720410	16960	16960	16960	16960	0
169	20241021	172300	109720410	16960	16960	16960	16960	0
170	20241021	172200	109720410	16960	16960	16960	16960	0
171	20241021	172100	109720410	16960	16960	16960	16960	0
172	20241021	172000	109720410	16960	16960	16960	16960	0
173	20241021	171900	109720410	16960	16960	16960	16960	0
174	20241021	171800	109720410	16960	16960	16960	16960	0
175	20241021	171700	109720410	16960	16960	16960	16960	0
176	20241021	171600	109720410	16960	16960	16960	16960	0
177	20241021	171500	109720410	16960	16960	16960	16960	0
178	20241021	171400	109720410	16960	16960	16960	16960	0
179	20241021	171300	109720410	16960	16960	16960	16960	0
180	20241021	171200	109720410	16960	16960	16960	16960	0
181	20241021	171100	109720410	16960	16960	16960	16960	0
182	20241021	171000	109720410	16960	16960	16960	16960	365
183	20241021	170900	109720410	16960	16960	16960	16960	0
184	20241021	170800	109720410	16960	16960	16960	16960	0
185	20241021	170700	109720410	16960	16960	16960	16960	0
186	20241021	170600	109720410	16960	16960	16960	16960	0
187	20241021	170500	109720410	16960	16960	16960	16960	0
188	20241021	170400	109720410	16960	16960	16960	16960	0
189	20241021	170300	109720410	16960	16960	16960	16960	0
190	20241021	170200	109720410	16960	16960	16960	16960	0
191	20241021	170100	109720410	16960	16960	16960	16960	0
192	20241021	170000	109720410	16960	16960	16960	16960	0
193	20241021	165900	109720410	16960	16960	16960	16960	0
194	20241021	165800	109720410	16960	16960	16960	16960	0
195	20241021	165700	109720410	16960	16960	16960	16960	0
196	20241021	165600	109720410	16960	16960	16960	16960	0
197	20241021	165500	109720410	16960	16960	16960	16960	0
198	20241021	165400	109720410	16960	16960	16960	16960	0
199	20241021	165300	109720410	16960	16960	16960	16960	0
200	20241021	165200	109720410	16960	16960	16960	16960	0
201	20241021	165100	109720410	16960	16960	16960	16960	0
202	20241021	165000	109720410	16960	16960	16960	16960	0
203	20241021	164900	109720410	16960	16960	16960	16960	0
204	20241021	164800	109720410	16960	16960	16960	16960	0
205	20241021	164700	109720410	16960	16960	16960	16960	0
206	20241021	164600	109720410	16960	16960	16960	16960	0
207	20241021	164500	109720410	16960	16960	16960	16960	0
208	20241021	164400	109720410	16960	16960	16960	16960	0
209	20241021	164300	109720410	16960	16960	16960	16960	0
210	20241021	164200	109720410	16960	16960	16960	16960	0
211	20241021	164100	109720410	16960	16960	16960	16960	0
212	20241021	164000	109720410	16960	16960	16960	16960	365
213	20241021	163900	109720410	16960	16960	16960	16960	0
214	20241021	163800	109720410	16960	16960	16960	16960	0
215	20241021	163700	109720410	16960	16960	16960	16960	0
216	20241021	163600	109720410	16960	16960	16960	16960	0
217	20241021	163500	109720410	16960	16960	16960	16960	0
218	20241021	163400	109720410	16960	16960	16960	16960	0
219	20241021	163300	109720410	16960	16960	16960	16960	0
220	20241021	163200	109720410	16960	16960	16960	16960	0
221	20241021	163100	109720410	16960	16960	16960	16960	0
222	20241021	163000	109720410	16960	16960	16960	16960	0
223	20241021	162900	109720410	16960	16960	16960	16960	0
224	20241021	162800	109720410	16960	16960	16960	16960	0
225	20241021	162700	109720410	16960	16960	16960	16960	0
226	20241021	162600	109720410	16960	16960	16960	16960	0
227	20241021	162500	109720410	16960	16960	16960	16960	0
228	20241021	162400	109720410	16960	16960	16960	16960	0
229	20241021	162300	109720410	16960	16960	16960	16960	0
230	20241021	162200	109720410	16960	16960	16960	16960	0
231	20241021	162100	109720410	16960	16960	16960	16960	0
232	20241021	162000	109720410	16960	16960	16960	16960	0
233	20241021	161900	109720410	16960	16960	16960	16960	0
234	20241021	161800	109720410	16960	16960	16960	16960	0
235	20241021	161700	109720410	16960	16960	16960	16960	0
236	20241021	161600	109720410	16960	16960	16960	16960	0
237	20241021	161500	109720410	16960	16960	16960	16960	0
238	20241021	161400	109720410	16960	16960	16960	16960	0
239	20241021	161300	109720410	16960	16960	16960	16960	0
240	20241021	161200	109720410	16960	16960	16960	16960	0
241	20241021	161100	109720410	16960	16960	16960	16960	0
242	20241021	161000	109720410	16960	16960	16960	16960	365
243	20241021	160900	109720410	16960	16960	16960	16960	0
244	20241021	160800	109720410	16960	16960	16960	16960	0
245	20241021	160700	109720410	16960	16960	16960	16960	0
246	20241021	160600	109720410	16960	16960	16960	16960	0
247	20241021	160500	109720410	16960	16960	16960	16960	0
248	20241021	160400	109720410	16960	16960	16960	16960	0
249	20241021	160300	109720410	16960	16960	16960	16960	0
250	20241021	160200	109720410	16960	16960	16960	16960	0
251	20241021	160100	109720410	16960	16960	16960	16960	0
252	20241021	160000	109720410	16960	16960	16960	16960	0
253	20241021	155900	109720410	16960	16960	16960	16960	0
254	20241021	155800	109720410	16960	16960	16960	16960	0
255	20241021	155700	109720410	16960	16960	16960	16960	0
256	20241021	155600	109720410	16960	16960	16960	16960	0
257	20241021	155500	109720410	16960	16960	16960	16960	0
258	20241021	155400	109720410	16960	16960	16960	16960	0
259	20241021	155300	109720410	16960	16960	16960	16960	0
260	20241021	155200	109720410	16960	16960	16960	16960	0
261	20241021	155100	109720410	16960	16960	16960	16960	0
262	20241021	155000	109720410	16960	16960	16960	16960	0
263	20241021	154900	109720410	16960	16960	16960	16960	0
264	20241021	154800	109720410	16960	16960	16960	16960	0
265	20241021	154700	109720410	16960	16960	16960	16960	0
266	20241021	154600	109720410	16960	16960	16960	16960	0
267	20241021	154500	109720410	16960	16960	16960	16960	0
268	20241021	154400	109720410	16960	16960	16960	16960	0
269	20241021	154300	109720410	16960	16960	16960	16960	0
270	20241021	154200	109720410	16960	16960	16960	16960	0
271	20241021	154100	109720410	16960	16960	16960	16960	0
272	20241021	154000	109720410	16960	16960	16960	16960	365
273	20241021	153900	109720410	16960	16960	16960	16960	0
274	20241021	153800	109720410	16960	16960	16960	16960	0
275	20241021	153700	109720410	16960	16960	16960	16960	0
276	20241021	153600	109720410	16960	16960	16960	16960	0
277	20241021	153500	109720410	16960	16960	16960	16960	0
278	20241021	153400	109720410	16960	16960	16960	16960	0
279	20241021	153300	109720410	16960	16960	16960	16960	0
280	20241021	153200	109720410	16960	16960	16960	16960	0
281	20241021	153100	109720410	16960	16960	16960	16960	0
282	20241021	153000	109720410	16960	16960	16960	16960	365
283	20241021	152900	103530010	17010	17010	17010	17010	0
284	20241021	152800	103530010	17010	17010	17010	17010	0
285	20241021	152700	103530010	17010	17010	17010	17010	0
286	20241021	152600	103530010	17010	17010	17010	17010	0
287	20241021	152500	103530010	17010	17010	17010	17010	0
288	20241021	152400	103530010	17010	17010	17010	17010	0
289	20241021	152300	103530010	17010	17010	17010	17010	0
290	20241021	152200	103530010	17010	17010	17010	17010	0
291	20241021	152100	103530010	17010	17010	17010	17010	0
292	20241021	152000	103530010	17010	17010	17010	17010	0
293	20241021	151900	103530010	17010	17010	17010	17010	0
294	20241021	151800	103530010	17010	17010	17010	17010	0
295	20241021	151700	103530010	17010	17010	17010	17010	0
296	20241021	151600	103530010	17010	17010	17010	17010	200
297	20241021	151500	100128010	17010	17010	17010	17010	0
298	20241021	151400	100128010	17010	17010	17010	17010	0
299	20241021	151300	100128010	17010	17010	17010	17010	0
300	20241021	151200	100128010	17010	17010	17010	17010	0
301	20241021	151100	100128010	17010	17010	17010	17010	0
302	20241021	151000	100128010	17010	17010	17010	17010	3
303	20241021	150900	100076980	17040	17040	17040	17040	0
304	20241021	150800	100076980	17040	17040	17040	17040	30
305	20241021	150700	99565780	17040	17040	17040	17040	70
306	20241021	150600	98372980	17040	17040	17040	17040	0
307	20241021	150500	98372980	17040	17040	17040	17040	0
308	20241021	150400	98372980	17040	17040	17040	17040	0
309	20241021	150300	98372980	17040	17040	17040	17040	0
310	20241021	150200	98372980	17040	17040	17040	17040	0
311	20241021	150100	98372980	17040	17040	17040	17040	0
312	20241021	150000	98372980	17040	17040	17040	17040	10
313	20241021	145900	98202580	17040	17040	17040	17040	0
314	20241021	145800	98202580	17040	17040	17040	17040	0
315	20241021	145700	98202580	17040	17040	17040	17040	0
316	20241021	145600	98202580	17040	17040	17040	17040	1
317	20241021	145500	98185540	17010	17010	17010	17010	0
318	20241021	145400	98185540	17010	17010	17010	17010	0
319	20241021	145300	98185540	17010	17010	17010	17010	0
320	20241021	145200	98185540	17010	17010	17010	17010	0
321	20241021	145100	98185540	17010	17010	17010	17010	0
322	20241021	145000	98185540	17010	17010	17010	17010	0
323	20241021	144900	98185540	17010	17010	17010	17010	0
324	20241021	144800	98185540	17010	17010	17010	17010	0
325	20241021	144700	98185540	17010	17010	17010	17010	1
326	20241021	144600	98168530	16970	17010	17010	16970	24
327	20241021	144500	97761210	17010	17010	17010	17010	17
328	20241021	144400	97472040	17010	17010	17010	17010	0
329	20241021	144300	97472040	17010	17010	17010	17010	0
330	20241021	144200	97472040	17010	17010	17010	17010	0
331	20241021	144100	97472040	17010	17010	17010	17010	60
332	20241021	144000	96451440	17040	17040	17040	17040	0
333	20241021	143900	96451440	17040	17040	17040	17040	0
334	20241021	143800	96451440	17040	17040	17040	17040	0
335	20241021	143700	96451440	17040	17040	17040	17040	0
336	20241021	143600	96451440	17040	17040	17040	17040	0
337	20241021	143500	96451440	17040	17040	17040	17040	0
338	20241021	143400	96451440	17040	17040	17040	17040	0
339	20241021	143300	96451440	17040	17040	17040	17040	0
340	20241021	143200	96451440	17040	17040	17040	17040	0
341	20241021	143100	96451440	17040	17040	17040	17040	0
342	20241021	143000	96451440	17040	17040	17040	17040	0
343	20241021	142900	96451440	17040	17040	17040	17040	0
344	20241021	142800	96451440	17040	17040	17040	17040	0
345	20241021	142700	96451440	17040	17040	17040	17040	0
346	20241021	142600	96451440	17040	17040	17040	17040	0
347	20241021	142500	96451440	17040	17040	17040	17040	0
348	20241021	142400	96451440	17040	17040	17040	17040	1
349	20241021	142300	96434400	17030	17030	17030	17030	0
350	20241021	142200	96434400	17030	17030	17030	17030	0
351	20241021	142100	96434400	17030	17030	17030	17030	62
352	20241021	142000	95378540	17030	17030	17030	17030	0
353	20241021	141900	95378540	17030	17030	17030	17030	0
354	20241021	141800	95378540	17030	17030	17030	17030	0
355	20241021	141700	95378540	17030	17030	17030	17030	0
356	20241021	141600	95378540	17030	17030	17030	17030	0
357	20241021	141500	95378540	17030	17030	17030	17030	2
358	20241021	141400	95344480	17030	17030	17030	17030	0
359	20241021	141300	95344480	17030	17030	17030	17030	0
360	20241021	141200	95344480	17030	17030	17030	17030	10
361	20241021	141100	95174180	17030	17030	17030	17030	60
362	20241021	141000	94152380	17030	17030	17030	17030	0
363	20241021	140900	94152380	17030	17030	17030	17030	0
364	20241021	140800	94152380	17030	17030	17030	17030	0
365	20241021	140700	94152380	17030	17030	17030	17030	71
366	20241021	140600	92943250	17000	17000	17000	17000	39
367	20241021	140500	92280250	17030	17030	17030	17030	0
368	20241021	140400	92280250	17030	17030	17030	17030	0
369	20241021	140300	92280250	17030	17030	17030	17030	0
370	20241021	140200	92280250	17030	17030	17030	17030	1
371	20241021	140100	92263220	17010	17010	17010	17010	0
372	20241021	140000	92263220	17010	17010	17010	17010	4
373	20241021	135900	92195180	17030	17000	17030	17000	198
374	20241021	135800	88826220	16950	16950	16950	16950	0
375	20241021	135700	88826220	16950	16950	16950	16950	0
376	20241021	135600	88826220	16950	16950	16950	16950	0
377	20241021	135500	88826220	16950	16950	16950	16950	0
378	20241021	135400	88826220	16950	16950	16950	16950	6
379	20241021	135300	88724520	16950	16950	16950	16950	0
380	20241021	135200	88724520	16950	16950	16950	16950	0
381	20241021	135100	88724520	16950	16950	16950	16950	0
382	20241021	135000	88724520	16950	16950	16950	16950	1
383	20241021	134900	88707570	16970	16970	16970	16970	0
384	20241021	134800	88707570	16970	16970	16970	16970	5
385	20241021	134700	88622720	16970	16970	16970	16970	0
386	20241021	134600	88622720	16970	16970	16970	16970	15
387	20241021	134500	88368170	17000	17000	17000	17000	0
388	20241021	134400	88368170	17000	17000	17000	17000	2
389	20241021	134300	88334170	17000	17000	17000	17000	8
390	20241021	134200	88198170	17000	17000	17000	17000	0
391	20241021	134100	88198170	17000	17000	17000	17000	0
392	20241021	134000	88198170	17000	17000	17000	17000	0
393	20241021	133900	88198170	17000	17000	17000	17000	0
394	20241021	133800	88198170	17000	17000	17000	17000	0
395	20241021	133700	88198170	17000	17000	17000	17000	1
396	20241021	133600	88181170	16940	16940	16940	16940	0
397	20241021	133500	88181170	16940	16990	17000	16940	311
398	20241021	133400	82896200	16990	16990	16990	16990	0
399	20241021	133300	82896200	16990	16990	16990	16990	0
400	20241021	133200	82896200	16990	16990	16990	16990	0
401	20241021	133100	82896200	16990	16990	16990	16990	0
402	20241021	133000	82896200	16990	16990	16990	16990	0
403	20241021	132900	82896200	16990	16990	16990	16990	0
404	20241021	132800	82896200	16990	16990	16990	16990	1
405	20241021	132700	82879210	16990	16990	16990	16990	0
406	20241021	132600	82879210	16990	16990	16990	16990	0
407	20241021	132500	82879210	16990	16990	16990	16990	0
408	20241021	132400	82879210	16990	16990	16990	16990	0
409	20241021	132300	82879210	16990	16990	16990	16990	0
410	20241021	132200	82879210	16990	16990	16990	16990	0
411	20241021	132100	82879210	16990	16990	16990	16990	0
412	20241021	132000	82879210	16990	16990	16990	16990	0
413	20241021	131900	82879210	16990	16990	16990	16990	0
414	20241021	131800	82879210	16990	16990	16990	16990	0
415	20241021	131700	82879210	16990	16990	16990	16990	0
416	20241021	131600	82879210	16990	16990	16990	16990	0
417	20241021	131500	82879210	16990	16990	16990	16990	0
418	20241021	131400	82879210	16990	16990	16990	16990	0
419	20241021	131300	82879210	16990	16990	16990	16990	0
420	20241021	131200	82879210	16990	16990	16990	16990	0
421	20241021	131100	82879210	16990	16990	16990	16990	3
422	20241021	131000	82828240	16970	16970	16970	16970	0
423	20241021	130900	82828240	16970	16970	16970	16970	0
424	20241021	130800	82828240	16970	16970	16970	16970	0
425	20241021	130700	82828240	16970	16970	16970	16970	0
426	20241021	130600	82828240	16970	16970	16970	16970	0
427	20241021	130500	82828240	16970	16970	16970	16970	0
428	20241021	130400	82828240	16970	16970	16970	16970	0
429	20241021	130300	82828240	16970	16970	16970	16970	0
430	20241021	130200	82828240	16970	16970	16970	16970	0
431	20241021	130100	82828240	16970	16980	16980	16970	2
432	20241021	130000	82794290	16990	16990	16990	16990	0
433	20241021	125900	82794290	16990	16990	16990	16990	0
434	20241021	125800	82794290	16990	16990	16990	16990	0
435	20241021	125700	82794290	16990	16990	16990	16990	0
436	20241021	125600	82794290	16990	16990	16990	16990	0
437	20241021	125500	82794290	16990	16990	16990	16990	0
438	20241021	125400	82794290	16990	16990	16990	16990	0
439	20241021	125300	82794290	16990	16990	16990	16990	0
440	20241021	125200	82794290	16990	16990	16990	16990	0
441	20241021	125100	82794290	16990	16990	16990	16990	0
442	20241021	125000	82794290	16990	16990	16990	16990	0
443	20241021	124900	82794290	16990	16990	16990	16990	1
444	20241021	124800	82777300	16990	16990	16990	16990	0
445	20241021	124700	82777300	16990	16990	16990	16990	0
446	20241021	124600	82777300	16990	16990	16990	16990	0
447	20241021	124500	82777300	16990	16990	16990	16990	0
448	20241021	124400	82777300	16990	16990	16990	16990	0
449	20241021	124300	82777300	16990	16990	16990	16990	0
450	20241021	124200	82777300	16990	16990	16990	16990	16
451	20241021	124100	82505460	16990	16990	16990	16990	0
452	20241021	124000	82505460	16990	16990	16990	16990	0
453	20241021	123900	82505460	16990	16990	16990	16990	0
454	20241021	123800	82505460	16990	16990	16990	16990	0
455	20241021	123700	82505460	16990	16990	16990	16990	0
456	20241021	123600	82505460	16990	16990	16990	16990	0
457	20241021	123500	82505460	16990	16990	16990	16990	0
458	20241021	123400	82505460	16990	16990	16990	16990	7
459	20241021	123300	82386530	16990	16990	16990	16990	6
460	20241021	123200	82284590	16990	16990	16990	16990	0
461	20241021	123100	82284590	16990	16990	16990	16990	0
462	20241021	123000	82284590	16990	16990	16990	16990	2
463	20241021	122900	82250610	16990	16990	16990	16990	0
464	20241021	122800	82250610	16990	16990	16990	16990	0
465	20241021	122700	82250610	16990	16990	16990	16990	0
466	20241021	122600	82250610	16990	16990	16990	16990	0
467	20241021	122500	82250610	16990	16990	16990	16990	0
468	20241021	122400	82250610	16990	16990	16990	16990	0
469	20241021	122300	82250610	16990	16990	16990	16990	0
470	20241021	122200	82250610	16990	16990	16990	16990	0
471	20241021	122100	82250610	16990	16990	16990	16990	5
472	20241021	122000	82165660	16990	16990	16990	16990	0
473	20241021	121900	82165660	16990	16990	16990	16990	0
474	20241021	121800	82165660	16990	16990	16990	16990	0
475	20241021	121700	82165660	16990	16990	16990	16990	0
476	20241021	121600	82165660	16990	16990	16990	16990	0
477	20241021	121500	82165660	16990	16990	16990	16990	0
478	20241021	121400	82165660	16990	16990	16990	16990	0
479	20241021	121300	82165660	16990	16990	16990	16990	0
480	20241021	121200	82165660	16990	16990	16990	16990	0
481	20241021	121100	82165660	16990	16990	16990	16990	0
482	20241021	121000	82165660	16990	16990	16990	16990	0
483	20241021	120900	82165660	16990	16990	16990	16990	0
484	20241021	120800	82165660	16990	16990	16990	16990	0
485	20241021	120700	82165660	16990	16990	16990	16990	0
486	20241021	120600	82165660	16990	16990	16990	16990	0
487	20241021	120500	82165660	16990	16990	16990	16990	0
488	20241021	120400	82165660	16990	16990	16990	16990	0
489	20241021	120300	82165660	16990	16990	16990	16990	0
490	20241021	120200	82165660	16990	16990	16990	16990	0
491	20241021	120100	82165660	16990	16990	16990	16990	20
492	20241021	120000	81825860	16990	16930	16990	16930	6
493	20241021	115900	81724160	16930	16930	16930	16930	10
494	20241021	115800	81554860	16930	16930	16930	16930	9
495	20241021	115700	81402490	16990	16990	16990	16990	0
496	20241021	115600	81402490	16990	16990	16990	16990	0
497	20241021	115500	81402490	16990	16990	16990	16990	0
498	20241021	115400	81402490	16990	16990	16990	16990	0
499	20241021	115300	81402490	16990	16990	16990	16990	0
500	20241021	115200	81402490	16990	16990	16990	16990	0
501	20241021	115100	81402490	16990	16990	16990	16990	0
502	20241021	115000	81402490	16990	16990	16990	16990	0
503	20241021	114900	81402490	16990	16990	16990	16990	3
504	20241021	114800	81351520	16990	16990	16990	16990	0
505	20241021	114700	81351520	16990	16990	16990	16990	1
506	20241021	114600	81334530	16930	16930	16930	16930	0
507	20241021	114500	81334530	16930	16930	16930	16930	0
508	20241021	114400	81334530	16930	16930	16930	16930	0
509	20241021	114300	81334530	16930	16930	16930	16930	0
510	20241021	114200	81334530	16930	16930	16930	16930	30
511	20241021	114100	80826630	16990	16990	16990	16990	0
512	20241021	114000	80826630	16990	16990	16990	16990	0
513	20241021	113900	80826630	16990	16990	16990	16990	1
514	20241021	113800	80809640	16950	16950	16950	16950	0
515	20241021	113700	80809640	16950	16950	16950	16950	0
516	20241021	113600	80809640	16950	16950	16950	16950	0
517	20241021	113500	80809640	16950	16950	16950	16950	0
518	20241021	113400	80809640	16950	16950	16950	16950	0
519	20241021	113300	80809640	16950	16950	16950	16950	0
520	20241021	113200	80809640	16950	16950	16950	16950	0
521	20241021	113100	80809640	16950	16920	16950	16920	386
522	20241021	113000	74268350	16950	16950	16950	16950	0
523	20241021	112900	74268350	16950	16950	16950	16950	0
524	20241021	112800	74268350	16950	16950	16950	16950	0
525	20241021	112700	74268350	16950	16950	16950	16950	0
526	20241021	112600	74268350	16950	16950	16950	16950	0
527	20241021	112500	74268350	16950	16950	16950	16950	0
528	20241021	112400	74268350	16950	16950	16950	16950	0
529	20241021	112300	74268350	16950	16950	16950	16950	0
530	20241021	112200	74268350	16950	16950	16950	16950	0
531	20241021	112100	74268350	16950	16950	16950	16950	1
532	20241021	112000	74251400	16920	16920	16920	16920	0
533	20241021	111900	74251400	16920	16920	16920	16920	0
534	20241021	111800	74251400	16920	16920	16920	16920	0
535	20241021	111700	74251400	16920	16920	16920	16920	0
536	20241021	111600	74251400	16920	16920	16920	16920	0
537	20241021	111500	74251400	16920	16920	16920	16920	0
538	20241021	111400	74251400	16920	16920	16920	16920	0
539	20241021	111300	74251400	16920	16920	16920	16920	0
540	20241021	111200	74251400	16920	16920	16920	16920	0
541	20241021	111100	74251400	16920	16920	16920	16920	0
542	20241021	111000	74251400	16920	16920	16920	16920	0
543	20241021	110900	74251400	16920	16920	16920	16920	0
544	20241021	110800	74251400	16920	16920	16920	16920	0
545	20241021	110700	74251400	16920	16920	16920	16920	0
546	20241021	110600	74251400	16920	16920	16920	16920	30
547	20241021	110500	73743800	16910	16910	16910	16910	0
548	20241021	110400	73743800	16910	16910	16910	16910	0
549	20241021	110300	73743800	16910	16910	16910	16910	0
550	20241021	110200	73743800	16910	16910	16910	16910	0
551	20241021	110100	73743800	16910	16910	16910	16910	0
552	20241021	110000	73743800	16910	16910	16910	16910	0
553	20241021	105900	73743800	16910	16910	16910	16910	0
554	20241021	105800	73743800	16910	16910	16910	16910	0
555	20241021	105700	73743800	16910	16910	16910	16910	0
556	20241021	105600	73743800	16910	16910	16910	16910	0
557	20241021	105500	73743800	16910	16910	16910	16910	0
558	20241021	105400	73743800	16910	16910	16910	16910	0
559	20241021	105300	73743800	16910	16910	16910	16910	0
560	20241021	105200	73743800	16910	16910	16910	16910	0
561	20241021	105100	73743800	16910	16910	16910	16910	0
562	20241021	105000	73743800	16910	16910	16910	16910	0
563	20241021	104900	73743800	16910	16910	16910	16910	0
564	20241021	104800	73743800	16910	16910	16910	16910	1
565	20241021	104700	73726890	16890	16890	16890	16890	7
566	20241021	104600	73608660	16890	16890	16890	16890	0
567	20241021	104500	73608660	16890	16890	16890	16890	0
568	20241021	104400	73608660	16890	16890	16890	16890	0
569	20241021	104300	73608660	16890	16890	16890	16890	0
570	20241021	104200	73608660	16890	16890	16890	16890	0
571	20241021	104100	73608660	16890	16890	16890	16890	0
572	20241021	104000	73608660	16890	16890	16890	16890	0
573	20241021	103900	73608660	16890	16890	16890	16890	0
574	20241021	103800	73608660	16890	16890	16890	16890	0
575	20241021	103700	73608660	16890	16890	16890	16890	0
576	20241021	103600	73608660	16890	16890	16890	16890	0
577	20241021	103500	73608660	16890	16890	16890	16890	0
578	20241021	103400	73608660	16890	16890	16890	16890	0
579	20241021	103300	73608660	16890	16890	16890	16890	0
580	20241021	103200	73608660	16890	16890	16890	16890	0
581	20241021	103100	73608660	16890	16890	16890	16890	0
582	20241021	103000	73608660	16890	16890	16890	16890	0
583	20241021	102900	73608660	16890	16890	16890	16890	0
584	20241021	102800	73608660	16890	16890	16890	16890	0
585	20241021	102700	73608660	16890	16890	16890	16890	0
586	20241021	102600	73608660	16890	16890	16890	16890	0
587	20241021	102500	73608660	16890	16890	16890	16890	0
588	20241021	102400	73608660	16890	16890	16890	16890	0
589	20241021	102300	73608660	16890	16890	16890	16890	10
590	20241021	102200	73439760	16910	16910	16910	16910	7
591	20241021	102100	73321390	16880	16880	16880	16880	0
592	20241021	102000	73321390	16880	16880	16880	16880	0
593	20241021	101900	73321390	16880	16880	16880	16880	0
594	20241021	101800	73321390	16880	16880	16880	16880	0
595	20241021	101700	73321390	16880	16880	16880	16880	0
596	20241021	101600	73321390	16880	16880	16880	16880	1
597	20241021	101500	73304510	16950	16950	16950	16950	1
598	20241021	101400	73287560	16880	16880	16880	16880	0
599	20241021	101300	73287560	16880	16880	16880	16880	0
600	20241021	101200	73287560	16880	16880	16880	16880	0
601	20241021	101100	73287560	16880	16880	16880	16880	0
602	20241021	101000	73287560	16880	16880	16880	16880	0
603	20241021	100900	73287560	16880	16880	16880	16880	5
604	20241021	100800	73203160	16950	16950	16950	16950	1
605	20241021	100700	73186210	16950	16950	16950	16950	0
606	20241021	100600	73186210	16950	16950	16950	16950	0
607	20241021	100500	73186210	16950	16950	16950	16950	0
608	20241021	100400	73186210	16950	16950	16950	16950	1
609	20241021	100300	73169260	16880	16880	16880	16880	0
610	20241021	100200	73169260	16880	16880	16900	16880	528
611	20241021	100100	64246380	16900	16900	16900	16900	0
612	20241021	100000	64246380	16900	16900	16900	16900	1
613	20241021	095900	64229480	16880	16880	16880	16880	0
614	20241021	095800	64229480	16880	16880	16880	16880	0
615	20241021	095700	64229480	16880	16880	16880	16880	0
616	20241021	095600	64229480	16880	16880	16880	16880	0
617	20241021	095500	64229480	16880	16880	16880	16880	0
618	20241021	095400	64229480	16880	16880	16880	16880	119
619	20241021	095300	62220760	16880	16880	16880	16880	0
620	20241021	095200	62220760	16880	16880	16880	16880	4
621	20241021	095100	62153240	16880	16880	16880	16880	0
622	20241021	095000	62153240	16880	16880	16880	16880	0
623	20241021	094900	62153240	16880	16880	16880	16880	1
624	20241021	094800	62136360	16950	16950	16950	16950	0
625	20241021	094700	62136360	16950	16950	16950	16950	0
626	20241021	094600	62136360	16950	16900	16950	16900	5
627	20241021	094500	62051660	16830	16830	16830	16830	0
628	20241021	094400	62051660	16830	16830	16830	16830	0
629	20241021	094300	62051660	16830	16830	16830	16830	0
630	20241021	094200	62051660	16830	16830	16830	16830	0
631	20241021	094100	62051660	16830	16830	16830	16830	0
632	20241021	094000	62051660	16830	16830	16830	16830	50
633	20241021	093900	61210160	16830	16830	16830	16830	1
634	20241021	093800	61193330	16970	16970	16970	16970	0
635	20241021	093700	61193330	16970	16970	16970	16970	0
636	20241021	093600	61193330	16970	16970	16970	16970	6
637	20241021	093500	61091510	16990	16990	16990	16990	0
638	20241021	093400	61091510	16990	16990	16990	16990	0
639	20241021	093300	61091510	16990	16990	16990	16990	0
640	20241021	093200	61091510	16990	16790	16990	16780	1270
641	20241021	093100	39548710	16940	16940	16940	16940	0
642	20241021	093000	39548710	16940	16940	16940	16940	1
643	20241021	092900	39531770	17000	17000	17000	17000	0
644	20241021	092800	39531770	17000	17000	17000	17000	0
645	20241021	092700	39531770	17000	17000	17000	17000	0
646	20241021	092600	39531770	17000	17000	17000	17000	0
647	20241021	092500	39531770	17000	16930	17000	16930	119
648	20241021	092400	37515320	16940	16940	16940	16940	2
649	20241021	092300	37481440	16940	16940	16940	16940	1
650	20241021	092200	37464500	16940	16940	16940	16940	1
651	20241021	092100	37447560	16940	16940	16940	16940	1
652	20241021	092000	37430620	16940	16920	16940	16920	4
653	20241021	091900	37362900	16910	16910	16910	16910	20
654	20241021	091800	37024700	16990	16990	16990	16990	0
655	20241021	091700	37024700	16990	16990	16990	16990	0
656	20241021	091600	37024700	16990	16990	16990	16990	660
657	20241021	091500	25811300	17000	16700	17000	16690	1065
658	20241021	091400	7714090	16710	16730	16730	16710	55
659	20241021	091300	6794320	16750	16750	16750	16740	219
660	20241021	091200	3127070	17000	17000	17000	17000	0
661	20241021	091100	3127070	17000	17000	17000	17000	0
662	20241021	091000	3127070	17000	17000	17000	17000	0
663	20241021	090900	3127070	17000	17000	17000	17000	0
664	20241021	090800	3127070	17000	17000	17000	17000	1
665	20241021	090700	3110070	16990	16720	16990	16720	157
666	20241021	090600	484760	16720	16720	16720	16720	0
667	20241021	090500	484760	16720	16720	16720	16720	0
668	20241021	090400	484760	16720	16720	16720	16720	0
669	20241021	090300	484760	16720	16720	16720	16720	17
670	20241021	090200	200520	16710	16710	16710	16710	0
671	20241021	090100	200520	16710	16710	16710	16710	0
672	20241021	090000	200520	16710	16710	16710	16710	12