KissMeData/403550/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213400	59506690	17690	17690	17690	17690	96
3	20241021	213300	59506690	17690	17690	17690	17690	0
4	20241021	213200	59506690	17690	17690	17690	17690	0
5	20241021	213100	59506690	17690	17690	17690	17690	0
6	20241021	213000	59506690	17690	17690	17690	17690	0
7	20241021	212900	59506690	17690	17690	17690	17690	0
8	20241021	212800	59506690	17690	17690	17690	17690	0
9	20241021	212700	59506690	17690	17690	17690	17690	0
10	20241021	212600	59506690	17690	17690	17690	17690	0
11	20241021	212500	59506690	17690	17690	17690	17690	0
12	20241021	212400	59506690	17690	17690	17690	17690	0
13	20241021	212300	59506690	17690	17690	17690	17690	0
14	20241021	212200	59506690	17690	17690	17690	17690	0
15	20241021	212100	59506690	17690	17690	17690	17690	0
16	20241021	212000	59506690	17690	17690	17690	17690	0
17	20241021	211900	59506690	17690	17690	17690	17690	0
18	20241021	211800	59506690	17690	17690	17690	17690	0
19	20241021	211700	59506690	17690	17690	17690	17690	0
20	20241021	211600	59506690	17690	17690	17690	17690	0
21	20241021	211500	59506690	17690	17690	17690	17690	0
22	20241021	211400	59506690	17690	17690	17690	17690	0
23	20241021	211300	59506690	17690	17690	17690	17690	0
24	20241021	211200	59506690	17690	17690	17690	17690	0
25	20241021	211100	59506690	17690	17690	17690	17690	0
26	20241021	211000	59506690	17690	17690	17690	17690	0
27	20241021	210900	59506690	17690	17690	17690	17690	0
28	20241021	210800	59506690	17690	17690	17690	17690	0
29	20241021	210700	59506690	17690	17690	17690	17690	0
30	20241021	210600	59506690	17690	17690	17690	17690	0
31	20241021	210500	59506690	17690	17690	17690	17690	0
32	20241021	210400	59506690	17690	17690	17690	17690	96
33	20241021	210300	59506690	17690	17690	17690	17690	0
34	20241021	210200	59506690	17690	17690	17690	17690	0
35	20241021	210100	59506690	17690	17690	17690	17690	0
36	20241021	210000	59506690	17690	17690	17690	17690	0
37	20241021	205900	59506690	17690	17690	17690	17690	0
38	20241021	205800	59506690	17690	17690	17690	17690	0
39	20241021	205700	59506690	17690	17690	17690	17690	0
40	20241021	205600	59506690	17690	17690	17690	17690	0
41	20241021	205500	59506690	17690	17690	17690	17690	0
42	20241021	205400	59506690	17690	17690	17690	17690	0
43	20241021	205300	59506690	17690	17690	17690	17690	0
44	20241021	205200	59506690	17690	17690	17690	17690	0
45	20241021	205100	59506690	17690	17690	17690	17690	0
46	20241021	205000	59506690	17690	17690	17690	17690	0
47	20241021	204900	59506690	17690	17690	17690	17690	0
48	20241021	204800	59506690	17690	17690	17690	17690	0
49	20241021	204700	59506690	17690	17690	17690	17690	0
50	20241021	204600	59506690	17690	17690	17690	17690	0
51	20241021	204500	59506690	17690	17690	17690	17690	0
52	20241021	204400	59506690	17690	17690	17690	17690	0
53	20241021	204300	59506690	17690	17690	17690	17690	0
54	20241021	204200	59506690	17690	17690	17690	17690	0
55	20241021	204100	59506690	17690	17690	17690	17690	0
56	20241021	204000	59506690	17690	17690	17690	17690	0
57	20241021	203900	59506690	17690	17690	17690	17690	0
58	20241021	203800	59506690	17690	17690	17690	17690	0
59	20241021	203700	59506690	17690	17690	17690	17690	0
60	20241021	203600	59506690	17690	17690	17690	17690	0
61	20241021	203500	59506690	17690	17690	17690	17690	0
62	20241021	203400	59506690	17690	17690	17690	17690	96
63	20241021	203300	59506690	17690	17690	17690	17690	0
64	20241021	203200	59506690	17690	17690	17690	17690	0
65	20241021	203100	59506690	17690	17690	17690	17690	0
66	20241021	203000	59506690	17690	17690	17690	17690	0
67	20241021	202900	59506690	17690	17690	17690	17690	0
68	20241021	202800	59506690	17690	17690	17690	17690	0
69	20241021	202700	59506690	17690	17690	17690	17690	0
70	20241021	202600	59506690	17690	17690	17690	17690	0
71	20241021	202500	59506690	17690	17690	17690	17690	0
72	20241021	202400	59506690	17690	17690	17690	17690	0
73	20241021	202300	59506690	17690	17690	17690	17690	0
74	20241021	202200	59506690	17690	17690	17690	17690	0
75	20241021	202100	59506690	17690	17690	17690	17690	0
76	20241021	202000	59506690	17690	17690	17690	17690	0
77	20241021	201900	59506690	17690	17690	17690	17690	0
78	20241021	201800	59506690	17690	17690	17690	17690	0
79	20241021	201700	59506690	17690	17690	17690	17690	0
80	20241021	201600	59506690	17690	17690	17690	17690	0
81	20241021	201500	59506690	17690	17690	17690	17690	0
82	20241021	201400	59506690	17690	17690	17690	17690	0
83	20241021	201300	59506690	17690	17690	17690	17690	0
84	20241021	201200	59506690	17690	17690	17690	17690	0
85	20241021	201100	59506690	17690	17690	17690	17690	0
86	20241021	201000	59506690	17690	17690	17690	17690	0
87	20241021	200900	59506690	17690	17690	17690	17690	0
88	20241021	200800	59506690	17690	17690	17690	17690	0
89	20241021	200700	59506690	17690	17690	17690	17690	0
90	20241021	200600	59506690	17690	17690	17690	17690	0
91	20241021	200500	59506690	17690	17690	17690	17690	0
92	20241021	200400	59506690	17690	17690	17690	17690	96
93	20241021	200300	59506690	17690	17690	17690	17690	0
94	20241021	200200	59506690	17690	17690	17690	17690	0
95	20241021	200100	59506690	17690	17690	17690	17690	0
96	20241021	200000	59506690	17690	17690	17690	17690	0
97	20241021	195900	59506690	17690	17690	17690	17690	0
98	20241021	195800	59506690	17690	17690	17690	17690	0
99	20241021	195700	59506690	17690	17690	17690	17690	0
100	20241021	195600	59506690	17690	17690	17690	17690	0
101	20241021	195500	59506690	17690	17690	17690	17690	0
102	20241021	195400	59506690	17690	17690	17690	17690	0
103	20241021	195300	59506690	17690	17690	17690	17690	0
104	20241021	195200	59506690	17690	17690	17690	17690	0
105	20241021	195100	59506690	17690	17690	17690	17690	0
106	20241021	195000	59506690	17690	17690	17690	17690	0
107	20241021	194900	59506690	17690	17690	17690	17690	0
108	20241021	194800	59506690	17690	17690	17690	17690	0
109	20241021	194700	59506690	17690	17690	17690	17690	0
110	20241021	194600	59506690	17690	17690	17690	17690	0
111	20241021	194500	59506690	17690	17690	17690	17690	0
112	20241021	194400	59506690	17690	17690	17690	17690	0
113	20241021	194300	59506690	17690	17690	17690	17690	0
114	20241021	194200	59506690	17690	17690	17690	17690	0
115	20241021	194100	59506690	17690	17690	17690	17690	0
116	20241021	194000	59506690	17690	17690	17690	17690	0
117	20241021	193900	59506690	17690	17690	17690	17690	0
118	20241021	193800	59506690	17690	17690	17690	17690	0
119	20241021	193700	59506690	17690	17690	17690	17690	0
120	20241021	193600	59506690	17690	17690	17690	17690	0
121	20241021	193500	59506690	17690	17690	17690	17690	0
122	20241021	193400	59506690	17690	17690	17690	17690	96
123	20241021	193300	59506690	17690	17690	17690	17690	0
124	20241021	193200	59506690	17690	17690	17690	17690	0
125	20241021	193100	59506690	17690	17690	17690	17690	0
126	20241021	193000	59506690	17690	17690	17690	17690	0
127	20241021	192900	59506690	17690	17690	17690	17690	0
128	20241021	192800	59506690	17690	17690	17690	17690	0
129	20241021	192700	59506690	17690	17690	17690	17690	0
130	20241021	192600	59506690	17690	17690	17690	17690	0
131	20241021	192500	59506690	17690	17690	17690	17690	0
132	20241021	192400	59506690	17690	17690	17690	17690	0
133	20241021	192300	59506690	17690	17690	17690	17690	0
134	20241021	192200	59506690	17690	17690	17690	17690	0
135	20241021	192100	59506690	17690	17690	17690	17690	0
136	20241021	192000	59506690	17690	17690	17690	17690	0
137	20241021	191900	59506690	17690	17690	17690	17690	0
138	20241021	191800	59506690	17690	17690	17690	17690	0
139	20241021	191700	59506690	17690	17690	17690	17690	0
140	20241021	191600	59506690	17690	17690	17690	17690	0
141	20241021	191500	59506690	17690	17690	17690	17690	0
142	20241021	191400	59506690	17690	17690	17690	17690	0
143	20241021	191300	59506690	17690	17690	17690	17690	0
144	20241021	191200	59506690	17690	17690	17690	17690	0
145	20241021	191100	59506690	17690	17690	17690	17690	0
146	20241021	191000	59506690	17690	17690	17690	17690	0
147	20241021	190900	59506690	17690	17690	17690	17690	0
148	20241021	190800	59506690	17690	17690	17690	17690	0
149	20241021	190700	59506690	17690	17690	17690	17690	0
150	20241021	190600	59506690	17690	17690	17690	17690	0
151	20241021	190500	59506690	17690	17690	17690	17690	0
152	20241021	190400	59506690	17690	17690	17690	17690	96
153	20241021	190300	59506690	17690	17690	17690	17690	0
154	20241021	190200	59506690	17690	17690	17690	17690	0
155	20241021	190100	59506690	17690	17690	17690	17690	0
156	20241021	190000	59506690	17690	17690	17690	17690	0
157	20241021	185900	59506690	17690	17690	17690	17690	0
158	20241021	185800	59506690	17690	17690	17690	17690	0
159	20241021	185700	59506690	17690	17690	17690	17690	0
160	20241021	185600	59506690	17690	17690	17690	17690	0
161	20241021	185500	59506690	17690	17690	17690	17690	0
162	20241021	185400	59506690	17690	17690	17690	17690	0
163	20241021	185300	59506690	17690	17690	17690	17690	0
164	20241021	185200	59506690	17690	17690	17690	17690	0
165	20241021	185100	59506690	17690	17690	17690	17690	0
166	20241021	185000	59506690	17690	17690	17690	17690	0
167	20241021	184900	59506690	17690	17690	17690	17690	0
168	20241021	184800	59506690	17690	17690	17690	17690	0
169	20241021	184700	59506690	17690	17690	17690	17690	0
170	20241021	184600	59506690	17690	17690	17690	17690	0
171	20241021	184500	59506690	17690	17690	17690	17690	0
172	20241021	184400	59506690	17690	17690	17690	17690	0
173	20241021	184300	59506690	17690	17690	17690	17690	0
174	20241021	184200	59506690	17690	17690	17690	17690	0
175	20241021	184100	59506690	17690	17690	17690	17690	0
176	20241021	184000	59506690	17690	17690	17690	17690	0
177	20241021	183900	59506690	17690	17690	17690	17690	0
178	20241021	183800	59506690	17690	17690	17690	17690	0
179	20241021	183700	59506690	17690	17690	17690	17690	0
180	20241021	183600	59506690	17690	17690	17690	17690	0
181	20241021	183500	59506690	17690	17690	17690	17690	0
182	20241021	183400	59506690	17690	17690	17690	17690	96
183	20241021	183300	59506690	17690	17690	17690	17690	0
184	20241021	183200	59506690	17690	17690	17690	17690	0
185	20241021	183100	59506690	17690	17690	17690	17690	0
186	20241021	183000	59506690	17690	17690	17690	17690	0
187	20241021	182900	59506690	17690	17690	17690	17690	0
188	20241021	182800	59506690	17690	17690	17690	17690	0
189	20241021	182700	59506690	17690	17690	17690	17690	0
190	20241021	182600	59506690	17690	17690	17690	17690	0
191	20241021	182500	59506690	17690	17690	17690	17690	0
192	20241021	182400	59506690	17690	17690	17690	17690	0
193	20241021	182300	59506690	17690	17690	17690	17690	0
194	20241021	182200	59506690	17690	17690	17690	17690	0
195	20241021	182100	59506690	17690	17690	17690	17690	0
196	20241021	182000	59506690	17690	17690	17690	17690	0
197	20241021	181900	59506690	17690	17690	17690	17690	0
198	20241021	181800	59506690	17690	17690	17690	17690	0
199	20241021	181700	59506690	17690	17690	17690	17690	0
200	20241021	181600	59506690	17690	17690	17690	17690	0
201	20241021	181500	59506690	17690	17690	17690	17690	0
202	20241021	181400	59506690	17690	17690	17690	17690	0
203	20241021	181300	59506690	17690	17690	17690	17690	0
204	20241021	181200	59506690	17690	17690	17690	17690	0
205	20241021	181100	59506690	17690	17690	17690	17690	0
206	20241021	181000	59506690	17690	17690	17690	17690	0
207	20241021	180900	59506690	17690	17690	17690	17690	0
208	20241021	180800	59506690	17690	17690	17690	17690	0
209	20241021	180700	59506690	17690	17690	17690	17690	0
210	20241021	180600	59506690	17690	17690	17690	17690	0
211	20241021	180500	59506690	17690	17690	17690	17690	0
212	20241021	180400	59506690	17690	17690	17690	17690	96
213	20241021	180300	59506690	17690	17690	17690	17690	0
214	20241021	180200	59506690	17690	17690	17690	17690	0
215	20241021	180100	59506690	17690	17690	17690	17690	0
216	20241021	180000	59506690	17690	17690	17690	17690	0
217	20241021	175900	59506690	17690	17690	17690	17690	0
218	20241021	175800	59506690	17690	17690	17690	17690	0
219	20241021	175700	59506690	17690	17690	17690	17690	0
220	20241021	175600	59506690	17690	17690	17690	17690	0
221	20241021	175500	59506690	17690	17690	17690	17690	0
222	20241021	175400	59506690	17690	17690	17690	17690	0
223	20241021	175300	59506690	17690	17690	17690	17690	0
224	20241021	175200	59506690	17690	17690	17690	17690	0
225	20241021	175100	59506690	17690	17690	17690	17690	0
226	20241021	175000	59506690	17690	17690	17690	17690	0
227	20241021	174900	59506690	17690	17690	17690	17690	0
228	20241021	174800	59506690	17690	17690	17690	17690	0
229	20241021	174700	59506690	17690	17690	17690	17690	0
230	20241021	174600	59506690	17690	17690	17690	17690	0
231	20241021	174500	59506690	17690	17690	17690	17690	0
232	20241021	174400	59506690	17690	17690	17690	17690	0
233	20241021	174300	59506690	17690	17690	17690	17690	0
234	20241021	174200	59506690	17690	17690	17690	17690	0
235	20241021	174100	59506690	17690	17690	17690	17690	0
236	20241021	174000	59506690	17690	17690	17690	17690	0
237	20241021	173900	59506690	17690	17690	17690	17690	0
238	20241021	173800	59506690	17690	17690	17690	17690	0
239	20241021	173700	59506690	17690	17690	17690	17690	0
240	20241021	173600	59506690	17690	17690	17690	17690	0
241	20241021	173500	59506690	17690	17690	17690	17690	0
242	20241021	173400	59506690	17690	17690	17690	17690	96
243	20241021	173300	59506690	17690	17690	17690	17690	0
244	20241021	173200	59506690	17690	17690	17690	17690	0
245	20241021	173100	59506690	17690	17690	17690	17690	0
246	20241021	173000	59506690	17690	17690	17690	17690	0
247	20241021	172900	59506690	17690	17690	17690	17690	0
248	20241021	172800	59506690	17690	17690	17690	17690	0
249	20241021	172700	59506690	17690	17690	17690	17690	0
250	20241021	172600	59506690	17690	17690	17690	17690	0
251	20241021	172500	59506690	17690	17690	17690	17690	0
252	20241021	172400	59506690	17690	17690	17690	17690	0
253	20241021	172300	59506690	17690	17690	17690	17690	0
254	20241021	172200	59506690	17690	17690	17690	17690	0
255	20241021	172100	59506690	17690	17690	17690	17690	0
256	20241021	172000	59506690	17690	17690	17690	17690	0
257	20241021	171900	59506690	17690	17690	17690	17690	0
258	20241021	171800	59506690	17690	17690	17690	17690	0
259	20241021	171700	59506690	17690	17690	17690	17690	0
260	20241021	171600	59506690	17690	17690	17690	17690	0
261	20241021	171500	59506690	17690	17690	17690	17690	0
262	20241021	171400	59506690	17690	17690	17690	17690	0
263	20241021	171300	59506690	17690	17690	17690	17690	0
264	20241021	171200	59506690	17690	17690	17690	17690	0
265	20241021	171100	59506690	17690	17690	17690	17690	0
266	20241021	171000	59506690	17690	17690	17690	17690	0
267	20241021	170900	59506690	17690	17690	17690	17690	0
268	20241021	170800	59506690	17690	17690	17690	17690	0
269	20241021	170700	59506690	17690	17690	17690	17690	0
270	20241021	170600	59506690	17690	17690	17690	17690	0
271	20241021	170500	59506690	17690	17690	17690	17690	0
272	20241021	170400	59506690	17690	17690	17690	17690	96
273	20241021	170300	59506690	17690	17690	17690	17690	0
274	20241021	170200	59506690	17690	17690	17690	17690	0
275	20241021	170100	59506690	17690	17690	17690	17690	0
276	20241021	170000	59506690	17690	17690	17690	17690	0
277	20241021	165900	59506690	17690	17690	17690	17690	0
278	20241021	165800	59506690	17690	17690	17690	17690	0
279	20241021	165700	59506690	17690	17690	17690	17690	0
280	20241021	165600	59506690	17690	17690	17690	17690	0
281	20241021	165500	59506690	17690	17690	17690	17690	0
282	20241021	165400	59506690	17690	17690	17690	17690	0
283	20241021	165300	59506690	17690	17690	17690	17690	0
284	20241021	165200	59506690	17690	17690	17690	17690	0
285	20241021	165100	59506690	17690	17690	17690	17690	0
286	20241021	165000	59506690	17690	17690	17690	17690	0
287	20241021	164900	59506690	17690	17690	17690	17690	0
288	20241021	164800	59506690	17690	17690	17690	17690	0
289	20241021	164700	59506690	17690	17690	17690	17690	0
290	20241021	164600	59506690	17690	17690	17690	17690	0
291	20241021	164500	59506690	17690	17690	17690	17690	0
292	20241021	164400	59506690	17690	17690	17690	17690	0
293	20241021	164300	59506690	17690	17690	17690	17690	0
294	20241021	164200	59506690	17690	17690	17690	17690	0
295	20241021	164100	59506690	17690	17690	17690	17690	0
296	20241021	164000	59506690	17690	17690	17690	17690	0
297	20241021	163900	59506690	17690	17690	17690	17690	0
298	20241021	163800	59506690	17690	17690	17690	17690	0
299	20241021	163700	59506690	17690	17690	17690	17690	0
300	20241021	163600	59506690	17690	17690	17690	17690	0
301	20241021	163500	59506690	17690	17690	17690	17690	0
302	20241021	163400	59506690	17690	17690	17690	17690	96
303	20241021	163300	59506690	17690	17690	17690	17690	0
304	20241021	163200	59506690	17690	17690	17690	17690	0
305	20241021	163100	59506690	17690	17690	17690	17690	0
306	20241021	163000	59506690	17690	17690	17690	17690	0
307	20241021	162900	59506690	17690	17690	17690	17690	0
308	20241021	162800	59506690	17690	17690	17690	17690	0
309	20241021	162700	59506690	17690	17690	17690	17690	0
310	20241021	162600	59506690	17690	17690	17690	17690	0
311	20241021	162500	59506690	17690	17690	17690	17690	0
312	20241021	162400	59506690	17690	17690	17690	17690	0
313	20241021	162300	59506690	17690	17690	17690	17690	0
314	20241021	162200	59506690	17690	17690	17690	17690	0
315	20241021	162100	59506690	17690	17690	17690	17690	0
316	20241021	162000	59506690	17690	17690	17690	17690	0
317	20241021	161900	59506690	17690	17690	17690	17690	0
318	20241021	161800	59506690	17690	17690	17690	17690	0
319	20241021	161700	59506690	17690	17690	17690	17690	0
320	20241021	161600	59506690	17690	17690	17690	17690	0
321	20241021	161500	59506690	17690	17690	17690	17690	0
322	20241021	161400	59506690	17690	17690	17690	17690	0
323	20241021	161300	59506690	17690	17690	17690	17690	0
324	20241021	161200	59506690	17690	17690	17690	17690	0
325	20241021	161100	59506690	17690	17690	17690	17690	0
326	20241021	161000	59506690	17690	17690	17690	17690	0
327	20241021	160900	59506690	17690	17690	17690	17690	0
328	20241021	160800	59506690	17690	17690	17690	17690	0
329	20241021	160700	59506690	17690	17690	17690	17690	0
330	20241021	160600	59506690	17690	17690	17690	17690	0
331	20241021	160500	59506690	17690	17690	17690	17690	0
332	20241021	160400	59506690	17690	17690	17690	17690	96
333	20241021	160300	59506690	17690	17690	17690	17690	0
334	20241021	160200	59506690	17690	17690	17690	17690	0
335	20241021	160100	59506690	17690	17690	17690	17690	0
336	20241021	160000	59506690	17690	17690	17690	17690	0
337	20241021	155900	59506690	17690	17690	17690	17690	0
338	20241021	155800	59506690	17690	17690	17690	17690	0
339	20241021	155700	59506690	17690	17690	17690	17690	0
340	20241021	155600	59506690	17690	17690	17690	17690	0
341	20241021	155500	59506690	17690	17690	17690	17690	0
342	20241021	155400	59506690	17690	17690	17690	17690	0
343	20241021	155300	59506690	17690	17690	17690	17690	0
344	20241021	155200	59506690	17690	17690	17690	17690	0
345	20241021	155100	59506690	17690	17690	17690	17690	0
346	20241021	155000	59506690	17690	17690	17690	17690	0
347	20241021	154900	59506690	17690	17690	17690	17690	0
348	20241021	154800	59506690	17690	17690	17690	17690	0
349	20241021	154700	59506690	17690	17690	17690	17690	0
350	20241021	154600	59506690	17690	17690	17690	17690	0
351	20241021	154500	59506690	17690	17690	17690	17690	0
352	20241021	154400	59506690	17690	17690	17690	17690	0
353	20241021	154300	59506690	17690	17690	17690	17690	0
354	20241021	154200	59506690	17690	17690	17690	17690	0
355	20241021	154100	59506690	17690	17690	17690	17690	0
356	20241021	154000	59506690	17690	17690	17690	17690	0
357	20241021	153900	59506690	17690	17690	17690	17690	0
358	20241021	153800	59506690	17690	17690	17690	17690	0
359	20241021	153700	59506690	17690	17690	17690	17690	0
360	20241021	153600	59506690	17690	17690	17690	17690	0
361	20241021	153500	59506690	17690	17690	17690	17690	0
362	20241021	153400	59506690	17690	17690	17690	17690	96
363	20241021	153300	59506690	17690	17690	17690	17690	0
364	20241021	153200	59506690	17690	17690	17690	17690	0
365	20241021	153100	59506690	17690	17690	17690	17690	0
366	20241021	153000	59506690	17690	17690	17690	17690	96
367	20241021	152900	57808450	17720	17720	17720	17720	0
368	20241021	152800	57808450	17720	17720	17720	17720	0
369	20241021	152700	57808450	17720	17720	17720	17720	0
370	20241021	152600	57808450	17720	17720	17720	17720	0
371	20241021	152500	57808450	17720	17720	17720	17720	0
372	20241021	152400	57808450	17720	17720	17720	17720	0
373	20241021	152300	57808450	17720	17720	17720	17720	0
374	20241021	152200	57808450	17720	17720	17720	17720	0
375	20241021	152100	57808450	17720	17720	17720	17720	0
376	20241021	152000	57808450	17720	17720	17720	17720	0
377	20241021	151900	57808450	17720	17720	17720	17720	80
378	20241021	151800	56390850	17720	17720	17720	17720	30
379	20241021	151700	55859250	17720	17720	17720	17720	1
380	20241021	151600	55841530	17720	17720	17720	17720	74
381	20241021	151500	54530250	17720	17730	17730	17720	154
382	20241021	151400	51801120	17720	17720	17720	17720	43
383	20241021	151300	51039160	17720	17690	17720	17690	108
384	20241021	151200	49125560	17660	17660	17660	17660	0
385	20241021	151100	49125560	17660	17660	17660	17660	0
386	20241021	151000	49125560	17660	17660	17660	17660	1
387	20241021	150900	49107900	17660	17660	17660	17660	0
388	20241021	150800	49107900	17660	17660	17660	17660	0
389	20241021	150700	49107900	17660	17660	17660	17660	0
390	20241021	150600	49107900	17660	17660	17660	17660	0
391	20241021	150500	49107900	17660	17660	17660	17660	0
392	20241021	150400	49107900	17660	17660	17660	17660	0
393	20241021	150300	49107900	17660	17660	17660	17660	0
394	20241021	150200	49107900	17660	17660	17660	17660	0
395	20241021	150100	49107900	17660	17660	17660	17660	0
396	20241021	150000	49107900	17660	17660	17660	17660	0
397	20241021	145900	49107900	17660	17660	17660	17660	0
398	20241021	145800	49107900	17660	17660	17660	17660	0
399	20241021	145700	49107900	17660	17660	17660	17660	0
400	20241021	145600	49107900	17660	17660	17660	17660	0
401	20241021	145500	49107900	17660	17660	17660	17660	0
402	20241021	145400	49107900	17660	17660	17660	17660	0
403	20241021	145300	49107900	17660	17660	17660	17660	0
404	20241021	145200	49107900	17660	17660	17660	17660	0
405	20241021	145100	49107900	17660	17660	17660	17660	0
406	20241021	145000	49107900	17660	17660	17660	17660	17
407	20241021	144900	48807680	17700	17700	17700	17700	0
408	20241021	144800	48807680	17700	17700	17700	17700	0
409	20241021	144700	48807680	17700	17700	17700	17700	0
410	20241021	144600	48807680	17700	17700	17700	17700	0
411	20241021	144500	48807680	17700	17700	17700	17700	0
412	20241021	144400	48807680	17700	17700	17700	17700	0
413	20241021	144300	48807680	17700	17700	17700	17700	0
414	20241021	144200	48807680	17700	17700	17700	17700	0
415	20241021	144100	48807680	17700	17700	17700	17700	0
416	20241021	144000	48807680	17700	17700	17700	17700	0
417	20241021	143900	48807680	17700	17700	17700	17700	0
418	20241021	143800	48807680	17700	17700	17700	17700	0
419	20241021	143700	48807680	17700	17700	17700	17700	0
420	20241021	143600	48807680	17700	17700	17700	17700	0
421	20241021	143500	48807680	17700	17700	17700	17700	0
422	20241021	143400	48807680	17700	17700	17700	17700	0
423	20241021	143300	48807680	17700	17700	17700	17700	0
424	20241021	143200	48807680	17700	17700	17700	17700	0
425	20241021	143100	48807680	17700	17700	17700	17700	0
426	20241021	143000	48807680	17700	17700	17700	17700	0
427	20241021	142900	48807680	17700	17700	17700	17700	0
428	20241021	142800	48807680	17700	17700	17700	17700	0
429	20241021	142700	48807680	17700	17700	17700	17700	0
430	20241021	142600	48807680	17700	17700	17700	17700	0
431	20241021	142500	48807680	17700	17700	17700	17700	1
432	20241021	142400	48789980	17700	17700	17700	17700	0
433	20241021	142300	48789980	17700	17700	17700	17700	0
434	20241021	142200	48789980	17700	17700	17700	17700	3
435	20241021	142100	48736880	17700	17700	17700	17700	0
436	20241021	142000	48736880	17700	17700	17700	17700	0
437	20241021	141900	48736880	17700	17700	17700	17700	92
438	20241021	141800	47108480	17650	17650	17650	17650	0
439	20241021	141700	47108480	17650	17650	17650	17650	7
440	20241021	141600	46984930	17640	17640	17640	17640	0
441	20241021	141500	46984930	17640	17640	17640	17640	0
442	20241021	141400	46984930	17640	17640	17640	17640	0
443	20241021	141300	46984930	17640	17640	17640	17640	4
444	20241021	141200	46914370	17720	17720	17720	17720	0
445	20241021	141100	46914370	17720	17720	17720	17720	0
446	20241021	141000	46914370	17720	17720	17720	17720	0
447	20241021	140900	46914370	17720	17720	17720	17720	0
448	20241021	140800	46914370	17720	17720	17720	17720	0
449	20241021	140700	46914370	17720	17720	17720	17720	0
450	20241021	140600	46914370	17720	17720	17720	17720	408
451	20241021	140500	39684610	17730	17730	17730	17730	0
452	20241021	140400	39684610	17730	17730	17730	17730	0
453	20241021	140300	39684610	17730	17730	17730	17730	0
454	20241021	140200	39684610	17730	17730	17730	17730	0
455	20241021	140100	39684610	17730	17730	17730	17730	0
456	20241021	140000	39684610	17730	17730	17730	17730	0
457	20241021	135900	39684610	17730	17730	17730	17730	0
458	20241021	135800	39684610	17730	17730	17730	17730	0
459	20241021	135700	39684610	17730	17730	17730	17730	0
460	20241021	135600	39684610	17730	17730	17730	17730	0
461	20241021	135500	39684610	17730	17730	17730	17730	0
462	20241021	135400	39684610	17730	17730	17730	17730	0
463	20241021	135300	39684610	17730	17730	17730	17730	0
464	20241021	135200	39684610	17730	17720	17730	17720	111
465	20241021	135100	37717680	17620	17620	17620	17620	0
466	20241021	135000	37717680	17620	17620	17620	17620	0
467	20241021	134900	37717680	17620	17620	17620	17620	0
468	20241021	134800	37717680	17620	17620	17620	17620	0
469	20241021	134700	37717680	17620	17620	17620	17620	0
470	20241021	134600	37717680	17620	17620	17620	17620	0
471	20241021	134500	37717680	17620	17620	17620	17620	0
472	20241021	134400	37717680	17620	17620	17620	17620	0
473	20241021	134300	37717680	17620	17620	17620	17620	0
474	20241021	134200	37717680	17620	17620	17620	17620	1
475	20241021	134100	37700060	17600	17600	17600	17600	0
476	20241021	134000	37700060	17600	17600	17600	17600	0
477	20241021	133900	37700060	17600	17600	17600	17600	0
478	20241021	133800	37700060	17600	17600	17600	17600	0
479	20241021	133700	37700060	17600	17600	17600	17600	0
480	20241021	133600	37700060	17600	17600	17600	17600	0
481	20241021	133500	37700060	17600	17600	17600	17600	0
482	20241021	133400	37700060	17600	17600	17600	17600	0
483	20241021	133300	37700060	17600	17600	17600	17600	0
484	20241021	133200	37700060	17600	17600	17600	17600	0
485	20241021	133100	37700060	17600	17600	17600	17600	0
486	20241021	133000	37700060	17600	17600	17600	17600	0
487	20241021	132900	37700060	17600	17600	17600	17600	0
488	20241021	132800	37700060	17600	17600	17600	17600	0
489	20241021	132700	37700060	17600	17600	17600	17600	0
490	20241021	132600	37700060	17600	17600	17600	17600	0
491	20241021	132500	37700060	17600	17600	17600	17600	0
492	20241021	132400	37700060	17600	17600	17600	17600	0
493	20241021	132300	37700060	17600	17600	17600	17600	0
494	20241021	132200	37700060	17600	17600	17600	17600	0
495	20241021	132100	37700060	17600	17640	17640	17600	540
496	20241021	132000	28190730	17640	17640	17640	17640	0
497	20241021	131900	28190730	17640	17640	17640	17640	0
498	20241021	131800	28190730	17640	17640	17640	17640	0
499	20241021	131700	28190730	17640	17640	17640	17640	0
500	20241021	131600	28190730	17640	17640	17640	17640	0
501	20241021	131500	28190730	17640	17640	17640	17640	0
502	20241021	131400	28190730	17640	17640	17640	17640	0
503	20241021	131300	28190730	17640	17640	17640	17640	0
504	20241021	131200	28190730	17640	17640	17640	17640	0
505	20241021	131100	28190730	17640	17640	17640	17640	0
506	20241021	131000	28190730	17640	17640	17640	17640	0
507	20241021	130900	28190730	17640	17640	17640	17640	0
508	20241021	130800	28190730	17640	17640	17640	17640	0
509	20241021	130700	28190730	17640	17640	17640	17640	0
510	20241021	130600	28190730	17640	17640	17640	17640	0
511	20241021	130500	28190730	17640	17640	17640	17640	0
512	20241021	130400	28190730	17640	17640	17640	17640	0
513	20241021	130300	28190730	17640	17640	17640	17640	0
514	20241021	130200	28190730	17640	17640	17640	17640	0
515	20241021	130100	28190730	17640	17640	17640	17640	0
516	20241021	130000	28190730	17640	17640	17640	17640	0
517	20241021	125900	28190730	17640	17640	17640	17640	0
518	20241021	125800	28190730	17640	17640	17640	17640	0
519	20241021	125700	28190730	17640	17640	17640	17640	0
520	20241021	125600	28190730	17640	17640	17640	17640	0
521	20241021	125500	28190730	17640	17640	17640	17640	0
522	20241021	125400	28190730	17640	17640	17640	17640	0
523	20241021	125300	28190730	17640	17640	17640	17640	0
524	20241021	125200	28190730	17640	17640	17640	17640	3
525	20241021	125100	28137810	17640	17640	17640	17640	0
526	20241021	125000	28137810	17640	17640	17640	17640	0
527	20241021	124900	28137810	17640	17640	17640	17640	0
528	20241021	124800	28137810	17640	17640	17640	17640	0
529	20241021	124700	28137810	17640	17640	17640	17640	0
530	20241021	124600	28137810	17640	17650	17650	17640	300
531	20241021	124500	22844740	17650	17650	17650	17650	0
532	20241021	124400	22844740	17650	17650	17650	17650	40
533	20241021	124300	22138740	17650	17650	17650	17650	0
534	20241021	124200	22138740	17650	17650	17650	17650	0
535	20241021	124100	22138740	17650	17650	17650	17650	0
536	20241021	124000	22138740	17650	17650	17650	17650	0
537	20241021	123900	22138740	17650	17650	17650	17650	0
538	20241021	123800	22138740	17650	17650	17650	17650	0
539	20241021	123700	22138740	17650	17650	17650	17650	0
540	20241021	123600	22138740	17650	17650	17650	17650	0
541	20241021	123500	22138740	17650	17650	17650	17650	0
542	20241021	123400	22138740	17650	17650	17650	17650	0
543	20241021	123300	22138740	17650	17650	17650	17650	0
544	20241021	123200	22138740	17650	17650	17650	17650	0
545	20241021	123100	22138740	17650	17650	17650	17650	0
546	20241021	123000	22138740	17650	17650	17650	17650	0
547	20241021	122900	22138740	17650	17650	17650	17650	0
548	20241021	122800	22138740	17650	17650	17650	17650	0
549	20241021	122700	22138740	17650	17650	17650	17650	0
550	20241021	122600	22138740	17650	17650	17650	17650	0
551	20241021	122500	22138740	17650	17650	17650	17650	0
552	20241021	122400	22138740	17650	17650	17650	17650	0
553	20241021	122300	22138740	17650	17650	17650	17650	0
554	20241021	122200	22138740	17650	17650	17650	17650	0
555	20241021	122100	22138740	17650	17650	17650	17650	0
556	20241021	122000	22138740	17650	17650	17650	17650	0
557	20241021	121900	22138740	17650	17650	17650	17650	40
558	20241021	121800	21432740	17650	17650	17650	17650	0
559	20241021	121700	21432740	17650	17650	17650	17650	0
560	20241021	121600	21432740	17650	17650	17650	17650	0
561	20241021	121500	21432740	17650	17650	17650	17650	0
562	20241021	121400	21432740	17650	17650	17650	17650	0
563	20241021	121300	21432740	17650	17650	17650	17650	0
564	20241021	121200	21432740	17650	17650	17650	17650	0
565	20241021	121100	21432740	17650	17650	17650	17650	0
566	20241021	121000	21432740	17650	17650	17650	17650	0
567	20241021	120900	21432740	17650	17650	17650	17650	0
568	20241021	120800	21432740	17650	17650	17650	17650	0
569	20241021	120700	21432740	17650	17650	17650	17650	0
570	20241021	120600	21432740	17650	17650	17650	17650	0
571	20241021	120500	21432740	17650	17650	17650	17650	0
572	20241021	120400	21432740	17650	17650	17650	17650	0
573	20241021	120300	21432740	17650	17650	17650	17650	0
574	20241021	120200	21432740	17650	17650	17650	17650	0
575	20241021	120100	21432740	17650	17650	17650	17650	0
576	20241021	120000	21432740	17650	17650	17650	17650	0
577	20241021	115900	21432740	17650	17650	17650	17650	0
578	20241021	115800	21432740	17650	17650	17650	17650	0
579	20241021	115700	21432740	17650	17650	17650	17650	17
580	20241021	115600	21132690	17640	17640	17640	17640	0
581	20241021	115500	21132690	17640	17640	17640	17640	0
582	20241021	115400	21132690	17640	17640	17640	17640	0
583	20241021	115300	21132690	17640	17640	17640	17640	0
584	20241021	115200	21132690	17640	17640	17640	17640	0
585	20241021	115100	21132690	17640	17640	17640	17640	0
586	20241021	115000	21132690	17640	17640	17640	17640	0
587	20241021	114900	21132690	17640	17640	17640	17640	0
588	20241021	114800	21132690	17640	17640	17640	17640	0
589	20241021	114700	21132690	17640	17640	17640	17640	0
590	20241021	114600	21132690	17640	17640	17640	17640	0
591	20241021	114500	21132690	17640	17640	17640	17640	0
592	20241021	114400	21132690	17640	17640	17640	17640	0
593	20241021	114300	21132690	17640	17640	17640	17640	0
594	20241021	114200	21132690	17640	17640	17640	17640	0
595	20241021	114100	21132690	17640	17640	17640	17640	0
596	20241021	114000	21132690	17640	17640	17640	17640	0
597	20241021	113900	21132690	17640	17640	17640	17640	0
598	20241021	113800	21132690	17640	17640	17640	17640	0
599	20241021	113700	21132690	17640	17640	17640	17640	0
600	20241021	113600	21132690	17640	17640	17640	17640	0
601	20241021	113500	21132690	17640	17640	17640	17640	0
602	20241021	113400	21132690	17640	17640	17640	17640	0
603	20241021	113300	21132690	17640	17640	17640	17640	0
604	20241021	113200	21132690	17640	17650	17650	17640	201
605	20241021	113100	17586490	17750	17750	17750	17750	1
606	20241021	113000	17568740	17700	17700	17700	17700	0
607	20241021	112900	17568740	17700	17700	17700	17700	35
608	20241021	112800	16949240	17700	17700	17700	17700	21
609	20241021	112700	16577540	17630	17630	17630	17630	0
610	20241021	112600	16577540	17630	17630	17630	17630	0
611	20241021	112500	16577540	17630	17630	17630	17630	0
612	20241021	112400	16577540	17630	17630	17630	17630	0
613	20241021	112300	16577540	17630	17630	17630	17630	0
614	20241021	112200	16577540	17630	17640	17640	17630	18
615	20241021	112100	16260170	17650	17650	17650	17650	0
616	20241021	112000	16260170	17650	17650	17650	17650	0
617	20241021	111900	16260170	17650	17650	17650	17650	0
618	20241021	111800	16260170	17650	17650	17650	17650	0
619	20241021	111700	16260170	17650	17650	17650	17650	0
620	20241021	111600	16260170	17650	17650	17650	17650	0
621	20241021	111500	16260170	17650	17650	17650	17650	0
622	20241021	111400	16260170	17650	17650	17650	17650	0
623	20241021	111300	16260170	17650	17650	17650	17650	0
624	20241021	111200	16260170	17650	17650	17650	17650	0
625	20241021	111100	16260170	17650	17650	17650	17650	0
626	20241021	111000	16260170	17650	17650	17650	17650	0
627	20241021	110900	16260170	17650	17650	17650	17650	0
628	20241021	110800	16260170	17650	17650	17650	17650	0
629	20241021	110700	16260170	17650	17650	17650	17650	0
630	20241021	110600	16260170	17650	17650	17650	17650	0
631	20241021	110500	16260170	17650	17650	17650	17650	0
632	20241021	110400	16260170	17650	17650	17650	17650	0
633	20241021	110300	16260170	17650	17650	17650	17650	0
634	20241021	110200	16260170	17650	17650	17650	17650	0
635	20241021	110100	16260170	17650	17650	17650	17650	0
636	20241021	110000	16260170	17650	17650	17650	17650	102
637	20241021	105900	14459870	17660	17660	17660	17660	1
638	20241021	105800	14442210	17670	17670	17670	17670	14
639	20241021	105700	14194830	17680	17680	17680	17680	0
640	20241021	105600	14194830	17680	17680	17680	17680	0
641	20241021	105500	14194830	17680	17680	17680	17680	2
642	20241021	105400	14159470	17680	17680	17680	17680	0
643	20241021	105300	14159470	17680	17680	17680	17680	130
644	20241021	105200	11861070	17680	17680	17680	17680	0
645	20241021	105100	11861070	17680	17680	17680	17680	0
646	20241021	105000	11861070	17680	17680	17680	17680	0
647	20241021	104900	11861070	17680	17680	17680	17680	0
648	20241021	104800	11861070	17680	17680	17680	17680	0
649	20241021	104700	11861070	17680	17680	17680	17680	0
650	20241021	104600	11861070	17680	17680	17680	17680	2
651	20241021	104500	11825710	17690	17690	17690	17690	0
652	20241021	104400	11825710	17690	17700	17700	17690	77
653	20241021	104300	10462900	17710	17710	17710	17710	0
654	20241021	104200	10462900	17710	17710	17710	17710	0
655	20241021	104100	10462900	17710	17710	17710	17710	0
656	20241021	104000	10462900	17710	17710	17710	17710	10
657	20241021	103900	10285800	17720	17720	17720	17720	0
658	20241021	103800	10285800	17720	17720	17720	17720	0
659	20241021	103700	10285800	17720	17720	17720	17720	0
660	20241021	103600	10285800	17720	17720	17720	17720	0
661	20241021	103500	10285800	17720	17720	17720	17720	0
662	20241021	103400	10285800	17720	17720	17720	17720	0
663	20241021	103300	10285800	17720	17720	17720	17720	1
664	20241021	103200	10268080	17720	17720	17720	17720	0
665	20241021	103100	10268080	17720	17720	17720	17720	0
666	20241021	103000	10268080	17720	17720	17720	17720	0
667	20241021	102900	10268080	17720	17720	17720	17720	0
668	20241021	102800	10268080	17720	17720	17720	17720	0
669	20241021	102700	10268080	17720	17720	17720	17720	0
670	20241021	102600	10268080	17720	17720	17720	17720	36
671	20241021	102500	9630160	17790	17790	17790	17790	0
672	20241021	102400	9630160	17790	17790	17790	17790	0
673	20241021	102300	9630160	17790	17790	17790	17790	0
674	20241021	102200	9630160	17790	17790	17790	17790	0
675	20241021	102100	9630160	17790	17790	17790	17790	0
676	20241021	102000	9630160	17790	17790	17790	17790	0
677	20241021	101900	9630160	17790	17790	17790	17790	0
678	20241021	101800	9630160	17790	17790	17790	17790	0
679	20241021	101700	9630160	17790	17790	17790	17790	0
680	20241021	101600	9630160	17790	17790	17790	17790	0
681	20241021	101500	9630160	17790	17790	17790	17790	0
682	20241021	101400	9630160	17790	17790	17790	17790	0
683	20241021	101300	9630160	17790	17790	17790	17790	0
684	20241021	101200	9630160	17790	17790	17790	17790	0
685	20241021	101100	9630160	17790	17790	17790	17790	0
686	20241021	101000	9630160	17790	17790	17790	17790	0
687	20241021	100900	9630160	17790	17790	17790	17790	0
688	20241021	100800	9630160	17790	17790	17790	17790	0
689	20241021	100700	9630160	17790	17790	17790	17790	0
690	20241021	100600	9630160	17790	17790	17790	17790	0
691	20241021	100500	9630160	17790	17790	17790	17790	0
692	20241021	100400	9630160	17790	17790	17790	17790	0
693	20241021	100300	9630160	17790	17790	17790	17790	0
694	20241021	100200	9630160	17790	17790	17790	17790	0
695	20241021	100100	9630160	17790	17790	17790	17790	2
696	20241021	100000	9594580	17790	17790	17790	17790	1
697	20241021	095900	9576790	17720	17730	17730	17720	200
698	20241021	095800	6031450	17730	17730	17730	17730	0
699	20241021	095700	6031450	17730	17730	17730	17730	0
700	20241021	095600	6031450	17730	17730	17730	17730	0
701	20241021	095500	6031450	17730	17730	17730	17730	0
702	20241021	095400	6031450	17730	17730	17730	17730	0
703	20241021	095300	6031450	17730	17730	17730	17730	10
704	20241021	095200	5854150	17730	17730	17730	17730	0
705	20241021	095100	5854150	17730	17730	17730	17730	0
706	20241021	095000	5854150	17730	17730	17730	17730	0
707	20241021	094900	5854150	17730	17730	17730	17730	0
708	20241021	094800	5854150	17730	17730	17730	17730	19
709	20241021	094700	5517280	17730	17730	17730	17730	0
710	20241021	094600	5517280	17730	17730	17730	17730	0
711	20241021	094500	5517280	17730	17730	17730	17730	0
712	20241021	094400	5517280	17730	17730	17730	17730	0
713	20241021	094300	5517280	17730	17730	17730	17730	0
714	20241021	094200	5517280	17730	17730	17730	17730	91
715	20241021	094100	3903850	17830	17830	17830	17830	0
716	20241021	094000	3903850	17830	17830	17830	17830	0
717	20241021	093900	3903850	17830	17830	17830	17830	2
718	20241021	093800	3868190	17720	17720	17720	17720	9
719	20241021	093700	3708710	17720	17720	17720	17720	0
720	20241021	093600	3708710	17720	17720	17720	17720	7
721	20241021	093500	3584670	17830	17830	17830	17830	0
722	20241021	093400	3584670	17830	17830	17830	17830	0
723	20241021	093300	3584670	17830	17830	17830	17830	1
724	20241021	093200	3566840	17830	17850	17850	17830	3
725	20241021	093100	3513330	17850	17850	17850	17850	0
726	20241021	093000	3513330	17850	17850	17850	17850	0
727	20241021	092900	3513330	17850	17850	17850	17850	10
728	20241021	092800	3334830	17850	17850	17850	17850	0
729	20241021	092700	3334830	17850	17850	17850	17850	0
730	20241021	092600	3334830	17850	17850	17850	17850	0
731	20241021	092500	3334830	17850	17850	17850	17850	19
732	20241021	092400	2995680	17850	17850	17850	17850	1
733	20241021	092300	2977830	17830	17830	17830	17830	0
734	20241021	092200	2977830	17830	17830	17830	17830	91
735	20241021	092100	1355300	17830	17830	17830	17830	0
736	20241021	092000	1355300	17830	17830	17830	17830	0
737	20241021	091900	1355300	17830	17830	17830	17830	0
738	20241021	091800	1355300	17830	17830	17830	17830	0
739	20241021	091700	1355300	17830	17830	17830	17830	0
740	20241021	091600	1355300	17830	17830	17830	17830	0
741	20241021	091500	1355300	17830	17830	17830	17830	0
742	20241021	091400	1355300	17830	17830	17830	17830	0
743	20241021	091300	1355300	17830	17830	17830	17830	0
744	20241021	091200	1355300	17830	17830	17830	17830	0
745	20241021	091100	1355300	17830	17830	17830	17830	0
746	20241021	091000	1355300	17830	17830	17830	17830	37
747	20241021	090900	695590	17830	17830	17830	17830	0
748	20241021	090800	695590	17830	17850	17850	17830	33
749	20241021	090700	106990	17840	17840	17840	17840	0
750	20241021	090600	106990	17840	17840	17840	17840	0
751	20241021	090500	106990	17840	17840	17840	17840	0
752	20241021	090400	106990	17840	17840	17840	17840	0
753	20241021	090300	106990	17840	17840	17840	17840	0
754	20241021	090200	106990	17840	17840	17840	17840	1
755	20241021	090100	89150	17830	17830	17830	17830	0
756	20241021	090000	89150	17830	17830	17830	17830	5