KissMeData/108380/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201400	135438120	12040	12040	12040	12040	123
3	20241021	201300	135438120	12040	12040	12040	12040	0
4	20241021	201200	135438120	12040	12040	12040	12040	0
5	20241021	201100	135438120	12040	12040	12040	12040	0
6	20241021	201000	135438120	12040	12040	12040	12040	0
7	20241021	200900	135438120	12040	12040	12040	12040	0
8	20241021	200800	135438120	12040	12040	12040	12040	0
9	20241021	200700	135438120	12040	12040	12040	12040	0
10	20241021	200600	135438120	12040	12040	12040	12040	0
11	20241021	200500	135438120	12040	12040	12040	12040	0
12	20241021	200400	135438120	12040	12040	12040	12040	0
13	20241021	200300	135438120	12040	12040	12040	12040	0
14	20241021	200200	135438120	12040	12040	12040	12040	0
15	20241021	200100	135438120	12040	12040	12040	12040	0
16	20241021	200000	135438120	12040	12040	12040	12040	0
17	20241021	195900	135438120	12040	12040	12040	12040	0
18	20241021	195800	135438120	12040	12040	12040	12040	0
19	20241021	195700	135438120	12040	12040	12040	12040	0
20	20241021	195600	135438120	12040	12040	12040	12040	0
21	20241021	195500	135438120	12040	12040	12040	12040	0
22	20241021	195400	135438120	12040	12040	12040	12040	0
23	20241021	195300	135438120	12040	12040	12040	12040	0
24	20241021	195200	135438120	12040	12040	12040	12040	0
25	20241021	195100	135438120	12040	12040	12040	12040	0
26	20241021	195000	135438120	12040	12040	12040	12040	0
27	20241021	194900	135438120	12040	12040	12040	12040	0
28	20241021	194800	135438120	12040	12040	12040	12040	0
29	20241021	194700	135438120	12040	12040	12040	12040	0
30	20241021	194600	135438120	12040	12040	12040	12040	0
31	20241021	194500	135438120	12040	12040	12040	12040	0
32	20241021	194400	135438120	12040	12040	12040	12040	123
33	20241021	194300	135438120	12040	12040	12040	12040	0
34	20241021	194200	135438120	12040	12040	12040	12040	0
35	20241021	194100	135438120	12040	12040	12040	12040	0
36	20241021	194000	135438120	12040	12040	12040	12040	0
37	20241021	193900	135438120	12040	12040	12040	12040	0
38	20241021	193800	135438120	12040	12040	12040	12040	0
39	20241021	193700	135438120	12040	12040	12040	12040	0
40	20241021	193600	135438120	12040	12040	12040	12040	0
41	20241021	193500	135438120	12040	12040	12040	12040	0
42	20241021	193400	135438120	12040	12040	12040	12040	0
43	20241021	193300	135438120	12040	12040	12040	12040	0
44	20241021	193200	135438120	12040	12040	12040	12040	0
45	20241021	193100	135438120	12040	12040	12040	12040	0
46	20241021	193000	135438120	12040	12040	12040	12040	0
47	20241021	192900	135438120	12040	12040	12040	12040	0
48	20241021	192800	135438120	12040	12040	12040	12040	0
49	20241021	192700	135438120	12040	12040	12040	12040	0
50	20241021	192600	135438120	12040	12040	12040	12040	0
51	20241021	192500	135438120	12040	12040	12040	12040	0
52	20241021	192400	135438120	12040	12040	12040	12040	0
53	20241021	192300	135438120	12040	12040	12040	12040	0
54	20241021	192200	135438120	12040	12040	12040	12040	0
55	20241021	192100	135438120	12040	12040	12040	12040	0
56	20241021	192000	135438120	12040	12040	12040	12040	0
57	20241021	191900	135438120	12040	12040	12040	12040	0
58	20241021	191800	135438120	12040	12040	12040	12040	0
59	20241021	191700	135438120	12040	12040	12040	12040	0
60	20241021	191600	135438120	12040	12040	12040	12040	0
61	20241021	191500	135438120	12040	12040	12040	12040	0
62	20241021	191400	135438120	12040	12040	12040	12040	123
63	20241021	191300	135438120	12040	12040	12040	12040	0
64	20241021	191200	135438120	12040	12040	12040	12040	0
65	20241021	191100	135438120	12040	12040	12040	12040	0
66	20241021	191000	135438120	12040	12040	12040	12040	0
67	20241021	190900	135438120	12040	12040	12040	12040	0
68	20241021	190800	135438120	12040	12040	12040	12040	0
69	20241021	190700	135438120	12040	12040	12040	12040	0
70	20241021	190600	135438120	12040	12040	12040	12040	0
71	20241021	190500	135438120	12040	12040	12040	12040	0
72	20241021	190400	135438120	12040	12040	12040	12040	0
73	20241021	190300	135438120	12040	12040	12040	12040	0
74	20241021	190200	135438120	12040	12040	12040	12040	0
75	20241021	190100	135438120	12040	12040	12040	12040	0
76	20241021	190000	135438120	12040	12040	12040	12040	0
77	20241021	185900	135438120	12040	12040	12040	12040	0
78	20241021	185800	135438120	12040	12040	12040	12040	0
79	20241021	185700	135438120	12040	12040	12040	12040	0
80	20241021	185600	135438120	12040	12040	12040	12040	0
81	20241021	185500	135438120	12040	12040	12040	12040	0
82	20241021	185400	135438120	12040	12040	12040	12040	0
83	20241021	185300	135438120	12040	12040	12040	12040	0
84	20241021	185200	135438120	12040	12040	12040	12040	0
85	20241021	185100	135438120	12040	12040	12040	12040	0
86	20241021	185000	135438120	12040	12040	12040	12040	0
87	20241021	184900	135438120	12040	12040	12040	12040	0
88	20241021	184800	135438120	12040	12040	12040	12040	0
89	20241021	184700	135438120	12040	12040	12040	12040	0
90	20241021	184600	135438120	12040	12040	12040	12040	0
91	20241021	184500	135438120	12040	12040	12040	12040	0
92	20241021	184400	135438120	12040	12040	12040	12040	123
93	20241021	184300	135438120	12040	12040	12040	12040	0
94	20241021	184200	135438120	12040	12040	12040	12040	0
95	20241021	184100	135438120	12040	12040	12040	12040	0
96	20241021	184000	135438120	12040	12040	12040	12040	0
97	20241021	183900	135438120	12040	12040	12040	12040	0
98	20241021	183800	135438120	12040	12040	12040	12040	0
99	20241021	183700	135438120	12040	12040	12040	12040	0
100	20241021	183600	135438120	12040	12040	12040	12040	0
101	20241021	183500	135438120	12040	12040	12040	12040	0
102	20241021	183400	135438120	12040	12040	12040	12040	0
103	20241021	183300	135438120	12040	12040	12040	12040	0
104	20241021	183200	135438120	12040	12040	12040	12040	0
105	20241021	183100	135438120	12040	12040	12040	12040	0
106	20241021	183000	135438120	12040	12040	12040	12040	0
107	20241021	182900	135438120	12040	12040	12040	12040	0
108	20241021	182800	135438120	12040	12040	12040	12040	0
109	20241021	182700	135438120	12040	12040	12040	12040	0
110	20241021	182600	135438120	12040	12040	12040	12040	0
111	20241021	182500	135438120	12040	12040	12040	12040	0
112	20241021	182400	135438120	12040	12040	12040	12040	0
113	20241021	182300	135438120	12040	12040	12040	12040	0
114	20241021	182200	135438120	12040	12040	12040	12040	0
115	20241021	182100	135438120	12040	12040	12040	12040	0
116	20241021	182000	135438120	12040	12040	12040	12040	0
117	20241021	181900	135438120	12040	12040	12040	12040	0
118	20241021	181800	135438120	12040	12040	12040	12040	0
119	20241021	181700	135438120	12040	12040	12040	12040	0
120	20241021	181600	135438120	12040	12040	12040	12040	0
121	20241021	181500	135438120	12040	12040	12040	12040	0
122	20241021	181400	135438120	12040	12040	12040	12040	123
123	20241021	181300	135438120	12040	12040	12040	12040	0
124	20241021	181200	135438120	12040	12040	12040	12040	0
125	20241021	181100	135438120	12040	12040	12040	12040	0
126	20241021	181000	135438120	12040	12040	12040	12040	0
127	20241021	180900	135438120	12040	12040	12040	12040	0
128	20241021	180800	135438120	12040	12040	12040	12040	0
129	20241021	180700	135438120	12040	12040	12040	12040	0
130	20241021	180600	135438120	12040	12040	12040	12040	0
131	20241021	180500	135438120	12040	12040	12040	12040	0
132	20241021	180400	135438120	12040	12040	12040	12040	0
133	20241021	180300	135438120	12040	12040	12040	12040	0
134	20241021	180200	135438120	12040	12040	12040	12040	0
135	20241021	180100	135438120	12040	12040	12040	12040	0
136	20241021	180000	135438120	12040	12040	12040	12040	0
137	20241021	175900	135438120	12040	12040	12040	12040	0
138	20241021	175800	135438120	12040	12040	12040	12040	0
139	20241021	175700	135438120	12040	12040	12040	12040	0
140	20241021	175600	135438120	12040	12040	12040	12040	0
141	20241021	175500	135438120	12040	12040	12040	12040	0
142	20241021	175400	135438120	12040	12040	12040	12040	0
143	20241021	175300	135438120	12040	12040	12040	12040	0
144	20241021	175200	135438120	12040	12040	12040	12040	0
145	20241021	175100	135438120	12040	12040	12040	12040	0
146	20241021	175000	135438120	12040	12040	12040	12040	0
147	20241021	174900	135438120	12040	12040	12040	12040	0
148	20241021	174800	135438120	12040	12040	12040	12040	0
149	20241021	174700	135438120	12040	12040	12040	12040	0
150	20241021	174600	135438120	12040	12040	12040	12040	0
151	20241021	174500	135438120	12040	12040	12040	12040	0
152	20241021	174400	135438120	12040	12040	12040	12040	123
153	20241021	174300	135438120	12040	12040	12040	12040	0
154	20241021	174200	135438120	12040	12040	12040	12040	0
155	20241021	174100	135438120	12040	12040	12040	12040	0
156	20241021	174000	135438120	12040	12040	12040	12040	0
157	20241021	173900	135438120	12040	12040	12040	12040	0
158	20241021	173800	135438120	12040	12040	12040	12040	0
159	20241021	173700	135438120	12040	12040	12040	12040	0
160	20241021	173600	135438120	12040	12040	12040	12040	0
161	20241021	173500	135438120	12040	12040	12040	12040	0
162	20241021	173400	135438120	12040	12040	12040	12040	0
163	20241021	173300	135438120	12040	12040	12040	12040	0
164	20241021	173200	135438120	12040	12040	12040	12040	0
165	20241021	173100	135438120	12040	12040	12040	12040	0
166	20241021	173000	135438120	12040	12040	12040	12040	0
167	20241021	172900	135438120	12040	12040	12040	12040	0
168	20241021	172800	135438120	12040	12040	12040	12040	0
169	20241021	172700	135438120	12040	12040	12040	12040	0
170	20241021	172600	135438120	12040	12040	12040	12040	0
171	20241021	172500	135438120	12040	12040	12040	12040	0
172	20241021	172400	135438120	12040	12040	12040	12040	0
173	20241021	172300	135438120	12040	12040	12040	12040	0
174	20241021	172200	135438120	12040	12040	12040	12040	0
175	20241021	172100	135438120	12040	12040	12040	12040	0
176	20241021	172000	135438120	12040	12040	12040	12040	0
177	20241021	171900	135438120	12040	12040	12040	12040	0
178	20241021	171800	135438120	12040	12040	12040	12040	0
179	20241021	171700	135438120	12040	12040	12040	12040	0
180	20241021	171600	135438120	12040	12040	12040	12040	0
181	20241021	171500	135438120	12040	12040	12040	12040	0
182	20241021	171400	135438120	12040	12040	12040	12040	123
183	20241021	171300	135438120	12040	12040	12040	12040	0
184	20241021	171200	135438120	12040	12040	12040	12040	0
185	20241021	171100	135438120	12040	12040	12040	12040	0
186	20241021	171000	135438120	12040	12040	12040	12040	0
187	20241021	170900	135438120	12040	12040	12040	12040	0
188	20241021	170800	135438120	12040	12040	12040	12040	0
189	20241021	170700	135438120	12040	12040	12040	12040	0
190	20241021	170600	135438120	12040	12040	12040	12040	0
191	20241021	170500	135438120	12040	12040	12040	12040	0
192	20241021	170400	135438120	12040	12040	12040	12040	0
193	20241021	170300	135438120	12040	12040	12040	12040	0
194	20241021	170200	135438120	12040	12040	12040	12040	0
195	20241021	170100	135438120	12040	12040	12040	12040	0
196	20241021	170000	135438120	12040	12040	12040	12040	0
197	20241021	165900	135438120	12040	12040	12040	12040	0
198	20241021	165800	135438120	12040	12040	12040	12040	0
199	20241021	165700	135438120	12040	12040	12040	12040	0
200	20241021	165600	135438120	12040	12040	12040	12040	0
201	20241021	165500	135438120	12040	12040	12040	12040	0
202	20241021	165400	135438120	12040	12040	12040	12040	0
203	20241021	165300	135438120	12040	12040	12040	12040	0
204	20241021	165200	135438120	12040	12040	12040	12040	0
205	20241021	165100	135438120	12040	12040	12040	12040	0
206	20241021	165000	135438120	12040	12040	12040	12040	0
207	20241021	164900	135438120	12040	12040	12040	12040	0
208	20241021	164800	135438120	12040	12040	12040	12040	0
209	20241021	164700	135438120	12040	12040	12040	12040	0
210	20241021	164600	135438120	12040	12040	12040	12040	0
211	20241021	164500	135438120	12040	12040	12040	12040	0
212	20241021	164400	135438120	12040	12040	12040	12040	123
213	20241021	164300	135438120	12040	12040	12040	12040	0
214	20241021	164200	135438120	12040	12040	12040	12040	0
215	20241021	164100	135438120	12040	12040	12040	12040	0
216	20241021	164000	135438120	12040	12040	12040	12040	0
217	20241021	163900	135438120	12040	12040	12040	12040	0
218	20241021	163800	135438120	12040	12040	12040	12040	0
219	20241021	163700	135438120	12040	12040	12040	12040	0
220	20241021	163600	135438120	12040	12040	12040	12040	0
221	20241021	163500	135438120	12040	12040	12040	12040	0
222	20241021	163400	135438120	12040	12040	12040	12040	0
223	20241021	163300	135438120	12040	12040	12040	12040	0
224	20241021	163200	135438120	12040	12040	12040	12040	0
225	20241021	163100	135438120	12040	12040	12040	12040	0
226	20241021	163000	135438120	12040	12040	12040	12040	0
227	20241021	162900	135438120	12040	12040	12040	12040	0
228	20241021	162800	135438120	12040	12040	12040	12040	0
229	20241021	162700	135438120	12040	12040	12040	12040	0
230	20241021	162600	135438120	12040	12040	12040	12040	0
231	20241021	162500	135438120	12040	12040	12040	12040	0
232	20241021	162400	135438120	12040	12040	12040	12040	0
233	20241021	162300	135438120	12040	12040	12040	12040	0
234	20241021	162200	135438120	12040	12040	12040	12040	0
235	20241021	162100	135438120	12040	12040	12040	12040	0
236	20241021	162000	135438120	12040	12040	12040	12040	0
237	20241021	161900	135438120	12040	12040	12040	12040	0
238	20241021	161800	135438120	12040	12040	12040	12040	0
239	20241021	161700	135438120	12040	12040	12040	12040	0
240	20241021	161600	135438120	12040	12040	12040	12040	0
241	20241021	161500	135438120	12040	12040	12040	12040	0
242	20241021	161400	135438120	12040	12040	12040	12040	123
243	20241021	161300	135438120	12040	12040	12040	12040	0
244	20241021	161200	135438120	12040	12040	12040	12040	0
245	20241021	161100	135438120	12040	12040	12040	12040	0
246	20241021	161000	135438120	12040	12040	12040	12040	0
247	20241021	160900	135438120	12040	12040	12040	12040	0
248	20241021	160800	135438120	12040	12040	12040	12040	0
249	20241021	160700	135438120	12040	12040	12040	12040	0
250	20241021	160600	135438120	12040	12040	12040	12040	0
251	20241021	160500	135438120	12040	12040	12040	12040	0
252	20241021	160400	135438120	12040	12040	12040	12040	0
253	20241021	160300	135438120	12040	12040	12040	12040	0
254	20241021	160200	135438120	12040	12040	12040	12040	0
255	20241021	160100	135438120	12040	12040	12040	12040	0
256	20241021	160000	135438120	12040	12040	12040	12040	0
257	20241021	155900	135438120	12040	12040	12040	12040	0
258	20241021	155800	135438120	12040	12040	12040	12040	0
259	20241021	155700	135438120	12040	12040	12040	12040	0
260	20241021	155600	135438120	12040	12040	12040	12040	0
261	20241021	155500	135438120	12040	12040	12040	12040	0
262	20241021	155400	135438120	12040	12040	12040	12040	0
263	20241021	155300	135438120	12040	12040	12040	12040	0
264	20241021	155200	135438120	12040	12040	12040	12040	0
265	20241021	155100	135438120	12040	12040	12040	12040	0
266	20241021	155000	135438120	12040	12040	12040	12040	0
267	20241021	154900	135438120	12040	12040	12040	12040	0
268	20241021	154800	135438120	12040	12040	12040	12040	0
269	20241021	154700	135438120	12040	12040	12040	12040	0
270	20241021	154600	135438120	12040	12040	12040	12040	0
271	20241021	154500	135438120	12040	12040	12040	12040	0
272	20241021	154400	135438120	12040	12040	12040	12040	123
273	20241021	154300	135438120	12040	12040	12040	12040	0
274	20241021	154200	135438120	12040	12040	12040	12040	0
275	20241021	154100	135438120	12040	12040	12040	12040	0
276	20241021	154000	135438120	12040	12040	12040	12040	0
277	20241021	153900	135438120	12040	12040	12040	12040	0
278	20241021	153800	135438120	12040	12040	12040	12040	0
279	20241021	153700	135438120	12040	12040	12040	12040	0
280	20241021	153600	135438120	12040	12040	12040	12040	0
281	20241021	153500	135438120	12040	12040	12040	12040	0
282	20241021	153400	135438120	12040	12040	12040	12040	0
283	20241021	153300	135438120	12040	12040	12040	12040	0
284	20241021	153200	135438120	12040	12040	12040	12040	0
285	20241021	153100	135438120	12040	12040	12040	12040	0
286	20241021	153000	135438120	12040	12040	12040	12040	123
287	20241021	152900	133957200	12040	12040	12040	12040	0
288	20241021	152800	133957200	12040	12040	12040	12040	0
289	20241021	152700	133957200	12040	12040	12040	12040	0
290	20241021	152600	133957200	12040	12040	12040	12040	0
291	20241021	152500	133957200	12040	12040	12040	12040	0
292	20241021	152400	133957200	12040	12040	12040	12040	0
293	20241021	152300	133957200	12040	12040	12040	12040	0
294	20241021	152200	133957200	12040	12040	12040	12040	0
295	20241021	152100	133957200	12040	12040	12040	12040	0
296	20241021	152000	133957200	12040	12040	12040	12040	0
297	20241021	151900	133957200	12040	12040	12040	11980	15
298	20241021	151800	133777380	12000	12000	12000	12000	0
299	20241021	151700	133777380	12000	12000	12000	12000	100
300	20241021	151600	132577380	11990	11990	11990	11990	0
301	20241021	151500	132577380	11990	11990	11990	11990	0
302	20241021	151400	132577380	11990	11990	11990	11990	2
303	20241021	151300	132553400	11980	11980	11980	11980	0
304	20241021	151200	132553400	11980	11980	11980	11980	0
305	20241021	151100	132553400	11980	11980	11980	11980	0
306	20241021	151000	132553400	11980	11990	11990	11980	56
307	20241021	150900	131882220	12050	12050	12050	12050	49
308	20241021	150800	131291770	12050	12050	12050	12050	0
309	20241021	150700	131291770	12050	12050	12050	12050	0
310	20241021	150600	131291770	12050	12040	12050	12040	1000
311	20241021	150500	119242110	12040	12030	12040	12030	40
312	20241021	150400	118760710	12030	12000	12030	12000	63
313	20241021	150300	118004110	12000	12000	12000	12000	37
314	20241021	150200	117560110	11980	11980	11980	11980	0
315	20241021	150100	117560110	11980	11980	11980	11980	0
316	20241021	150000	117560110	11980	11980	11980	11980	40
317	20241021	145900	117080910	12000	12000	12000	12000	0
318	20241021	145800	117080910	12000	12000	12000	12000	0
319	20241021	145700	117080910	12000	12000	12000	12000	0
320	20241021	145600	117080910	12000	12000	12000	12000	4
321	20241021	145500	117032910	11970	11970	11970	11970	10
322	20241021	145400	116913210	11970	11970	11970	11970	0
323	20241021	145300	116913210	11970	11970	11970	11970	0
324	20241021	145200	116913210	11970	11970	11970	11970	0
325	20241021	145100	116913210	11970	11970	11970	11970	0
326	20241021	145000	116913210	11970	11970	11970	11970	0
327	20241021	144900	116913210	11970	11970	11970	11970	0
328	20241021	144800	116913210	11970	11970	11970	11970	0
329	20241021	144700	116913210	11970	11970	11970	11970	0
330	20241021	144600	116913210	11970	11970	11970	11970	10
331	20241021	144500	116793510	11960	11960	11960	11960	0
332	20241021	144400	116793510	11960	11960	11960	11960	4
333	20241021	144300	116745670	11960	11960	11960	11960	7
334	20241021	144200	116661950	11960	11960	11960	11960	1
335	20241021	144100	116649990	11940	11940	11940	11940	0
336	20241021	144000	116649990	11940	11940	11940	11940	0
337	20241021	143900	116649990	11940	11940	11940	11940	0
338	20241021	143800	116649990	11940	11940	11940	11940	0
339	20241021	143700	116649990	11940	11940	11940	11940	0
340	20241021	143600	116649990	11940	11940	11940	11940	0
341	20241021	143500	116649990	11940	11950	11950	11940	13
342	20241021	143400	116494720	11950	11940	11950	11940	11
343	20241021	143300	116363360	11960	11960	11960	11960	0
344	20241021	143200	116363360	11960	11960	11960	11960	0
345	20241021	143100	116363360	11960	11960	11960	11960	0
346	20241021	143000	116363360	11960	11960	11960	11960	0
347	20241021	142900	116363360	11960	11960	11960	11960	0
348	20241021	142800	116363360	11960	11960	11960	11960	0
349	20241021	142700	116363360	11960	11960	11960	11960	0
350	20241021	142600	116363360	11960	11960	11960	11960	2
351	20241021	142500	116339440	11960	11960	11960	11960	0
352	20241021	142400	116339440	11960	11960	11960	11960	1
353	20241021	142300	116327480	12040	12040	12040	12040	0
354	20241021	142200	116327480	12040	12040	12040	12040	0
355	20241021	142100	116327480	12040	12040	12040	12040	0
356	20241021	142000	116327480	12040	12040	12040	12040	0
357	20241021	141900	116327480	12040	11960	12040	11960	5
358	20241021	141800	116267390	11960	11960	11960	11960	0
359	20241021	141700	116267390	11960	11960	11960	11960	0
360	20241021	141600	116267390	11960	11960	11960	11960	0
361	20241021	141500	116267390	11960	11960	11960	11960	0
362	20241021	141400	116267390	11960	11960	11960	11960	0
363	20241021	141300	116267390	11960	11960	11960	11960	0
364	20241021	141200	116267390	11960	11960	11960	11960	0
365	20241021	141100	116267390	11960	11960	11960	11960	0
366	20241021	141000	116267390	11960	11960	11960	11960	0
367	20241021	140900	116267390	11960	11960	11960	11960	0
368	20241021	140800	116267390	11960	11960	11960	11960	0
369	20241021	140700	116267390	11960	11960	11960	11960	0
370	20241021	140600	116267390	11960	11960	11960	11960	0
371	20241021	140500	116267390	11960	11960	11960	11960	1
372	20241021	140400	116255430	11960	11960	11960	11960	3
373	20241021	140300	116219550	11960	11960	11960	11960	6
374	20241021	140200	116147790	11960	11960	11960	11960	5
375	20241021	140100	116087990	11960	11960	11960	11960	3
376	20241021	140000	116052110	11960	11960	11960	11960	0
377	20241021	135900	116052110	11960	11960	11960	11960	0
378	20241021	135800	116052110	11960	11960	11960	11960	0
379	20241021	135700	116052110	11960	11960	11960	11960	0
380	20241021	135600	116052110	11960	11960	11960	11960	0
381	20241021	135500	116052110	11960	11960	11960	11960	0
382	20241021	135400	116052110	11960	11960	11960	11960	0
383	20241021	135300	116052110	11960	11960	11960	11960	0
384	20241021	135200	116052110	11960	11960	11960	11960	0
385	20241021	135100	116052110	11960	11960	11960	11960	0
386	20241021	135000	116052110	11960	11960	11960	11960	0
387	20241021	134900	116052110	11960	11960	11960	11960	6
388	20241021	134800	115980350	11960	11960	11960	11960	0
389	20241021	134700	115980350	11960	11960	11960	11960	0
390	20241021	134600	115980350	11960	11960	11960	11960	0
391	20241021	134500	115980350	11960	11960	11960	11960	0
392	20241021	134400	115980350	11960	11960	11960	11960	0
393	20241021	134300	115980350	11960	11960	11960	11940	24
394	20241021	134200	115693390	11970	11970	11970	11970	10
395	20241021	134100	115573690	11990	11990	11990	11990	0
396	20241021	134000	115573690	11990	11990	11990	11990	0
397	20241021	133900	115573690	11990	11990	11990	11990	0
398	20241021	133800	115573690	11990	11980	11990	11980	2
399	20241021	133700	115549720	11980	11980	11980	11980	0
400	20241021	133600	115549720	11980	11980	11980	11980	0
401	20241021	133500	115549720	11980	11980	11980	11980	0
402	20241021	133400	115549720	11980	11980	11980	11980	0
403	20241021	133300	115549720	11980	11990	11990	11980	2
404	20241021	133200	115525750	11970	11970	11970	11970	0
405	20241021	133100	115525750	11970	11970	11970	11970	0
406	20241021	133000	115525750	11970	11960	11970	11960	2
407	20241021	132900	115501820	11960	11960	11970	11960	24
408	20241021	132800	115214600	11970	11960	11970	11960	21
409	20241021	132700	114963250	11960	11950	11960	11950	28
410	20241021	132600	114628380	11950	11950	11950	11950	2
411	20241021	132500	114604480	11950	11950	11950	11950	2
412	20241021	132400	114580580	11950	11930	11950	11930	24
413	20241021	132300	114294220	11940	11980	11980	11930	155
414	20241021	132200	112443320	12030	11990	12030	11990	147
415	20241021	132100	110680130	11990	11990	11990	11990	101
416	20241021	132000	109469140	11940	11940	11940	11940	200
417	20241021	131900	107081140	11940	11950	11960	11940	424
418	20241021	131800	102018140	11950	11940	11960	11940	529
419	20241021	131700	95701350	11940	11940	11940	11940	0
420	20241021	131600	95701350	11940	11940	11940	11940	0
421	20241021	131500	95701350	11940	11940	11940	11940	0
422	20241021	131400	95701350	11940	11950	11950	11940	311
423	20241021	131300	91987900	11950	11950	11950	11950	0
424	20241021	131200	91987900	11950	11950	11950	11950	0
425	20241021	131100	91987900	11950	11950	11950	11950	0
426	20241021	131000	91987900	11950	11950	11950	11950	32
427	20241021	130900	91605500	11950	11950	11950	11950	1
428	20241021	130800	91593550	11930	11930	11930	11930	0
429	20241021	130700	91593550	11930	11930	11930	11930	0
430	20241021	130600	91593550	11930	11930	11930	11930	0
431	20241021	130500	91593550	11930	11930	11930	11930	0
432	20241021	130400	91593550	11930	11930	11930	11930	0
433	20241021	130300	91593550	11930	11930	11930	11930	21
434	20241021	130200	91343020	11970	11970	11970	11970	0
435	20241021	130100	91343020	11970	11970	11970	11970	0
436	20241021	130000	91343020	11970	11970	11970	11970	0
437	20241021	125900	91343020	11970	11970	11970	11970	1
438	20241021	125800	91331050	11970	11970	11970	11970	120
439	20241021	125700	89894650	11980	11980	11980	11980	0
440	20241021	125600	89894650	11980	11980	11980	11980	0
441	20241021	125500	89894650	11980	11980	11980	11980	42
442	20241021	125400	89391490	11980	11980	11980	11980	17
443	20241021	125300	89187830	11980	11980	11980	11980	0
444	20241021	125200	89187830	11980	11980	11980	11980	0
445	20241021	125100	89187830	11980	11980	11980	11980	0
446	20241021	125000	89187830	11980	11980	11980	11980	0
447	20241021	124900	89187830	11980	11980	11980	11980	0
448	20241021	124800	89187830	11980	11980	11980	11980	0
449	20241021	124700	89187830	11980	11980	11980	11980	0
450	20241021	124600	89187830	11980	11990	11990	11980	83
451	20241021	124500	88193290	11990	12020	12020	11990	901
452	20241021	124400	77378740	12030	12030	12030	12030	5
453	20241021	124300	77318590	12030	12030	12030	12030	0
454	20241021	124200	77318590	12030	12030	12030	12030	0
455	20241021	124100	77318590	12030	12030	12030	12030	95
456	20241021	124000	76175740	12030	12030	12030	12030	0
457	20241021	123900	76175740	12030	12030	12030	12030	0
458	20241021	123800	76175740	12030	12030	12030	12030	0
459	20241021	123700	76175740	12030	12030	12030	12030	0
460	20241021	123600	76175740	12030	12030	12030	12030	45
461	20241021	123500	75634390	12030	12040	12040	12030	79
462	20241021	123400	74683620	12050	12050	12050	12050	0
463	20241021	123300	74683620	12050	12050	12050	12050	0
464	20241021	123200	74683620	12050	12050	12050	12050	0
465	20241021	123100	74683620	12050	12050	12050	12050	147
466	20241021	123000	72912270	12030	12030	12030	12030	0
467	20241021	122900	72912270	12030	12030	12030	12030	0
468	20241021	122800	72912270	12030	12030	12030	12030	0
469	20241021	122700	72912270	12030	12030	12030	12030	0
470	20241021	122600	72912270	12030	12030	12030	12030	0
471	20241021	122500	72912270	12030	12030	12030	12030	0
472	20241021	122400	72912270	12030	12030	12030	12030	0
473	20241021	122300	72912270	12030	12050	12050	12030	21
474	20241021	122200	72659240	12050	12050	12050	12050	0
475	20241021	122100	72659240	12050	12050	12050	12050	0
476	20241021	122000	72659240	12050	12050	12050	12050	0
477	20241021	121900	72659240	12050	12050	12050	12050	0
478	20241021	121800	72659240	12050	12050	12050	12050	100
479	20241021	121700	71454240	12050	12050	12050	12050	0
480	20241021	121600	71454240	12050	12050	12050	12050	30
481	20241021	121500	71092740	12050	12050	12050	12050	0
482	20241021	121400	71092740	12050	12050	12050	12050	64
483	20241021	121300	70321540	12020	12030	12030	12020	720
484	20241021	121200	61666760	12050	12050	12050	12050	0
485	20241021	121100	61666760	12050	12050	12050	12050	0
486	20241021	121000	61666760	12050	12050	12050	12050	0
487	20241021	120900	61666760	12050	12050	12050	12050	0
488	20241021	120800	61666760	12050	12050	12050	12050	0
489	20241021	120700	61666760	12050	12050	12050	12050	0
490	20241021	120600	61666760	12050	12050	12050	12050	0
491	20241021	120500	61666760	12050	12050	12050	12050	10
492	20241021	120400	61546260	12050	12050	12050	12050	0
493	20241021	120300	61546260	12050	12050	12050	12050	0
494	20241021	120200	61546260	12050	12050	12050	12050	0
495	20241021	120100	61546260	12050	12050	12050	12050	0
496	20241021	120000	61546260	12050	12050	12050	12050	0
497	20241021	115900	61546260	12050	12050	12050	12050	0
498	20241021	115800	61546260	12050	12050	12050	12050	0
499	20241021	115700	61546260	12050	12050	12050	12050	0
500	20241021	115600	61546260	12050	12050	12050	12050	0
501	20241021	115500	61546260	12050	12050	12050	12050	0
502	20241021	115400	61546260	12050	12050	12050	12050	0
503	20241021	115300	61546260	12050	12050	12050	12050	3
504	20241021	115200	61510110	12050	12050	12050	12050	0
505	20241021	115100	61510110	12050	12050	12050	12050	0
506	20241021	115000	61510110	12050	12050	12050	12050	0
507	20241021	114900	61510110	12050	12050	12050	12050	0
508	20241021	114800	61510110	12050	12050	12050	12050	0
509	20241021	114700	61510110	12050	12050	12050	12050	0
510	20241021	114600	61510110	12050	12050	12050	12050	0
511	20241021	114500	61510110	12050	12050	12050	12050	0
512	20241021	114400	61510110	12050	12050	12050	12050	0
513	20241021	114300	61510110	12050	12050	12050	12050	0
514	20241021	114200	61510110	12050	12040	12050	12040	100
515	20241021	114100	60305490	12030	12030	12030	12030	0
516	20241021	114000	60305490	12030	12030	12030	12030	0
517	20241021	113900	60305490	12030	12030	12030	12030	0
518	20241021	113800	60305490	12030	12030	12030	12030	0
519	20241021	113700	60305490	12030	12030	12030	12030	0
520	20241021	113600	60305490	12030	12030	12030	12030	0
521	20241021	113500	60305490	12030	12030	12030	12030	20
522	20241021	113400	60064890	12030	12030	12030	12030	18
523	20241021	113300	59848350	12030	12030	12030	12030	0
524	20241021	113200	59848350	12030	12030	12030	12030	0
525	20241021	113100	59848350	12030	12030	12030	12030	0
526	20241021	113000	59848350	12030	12030	12030	12030	0
527	20241021	112900	59848350	12030	12030	12030	12030	0
528	20241021	112800	59848350	12030	12030	12030	12030	0
529	20241021	112700	59848350	12030	12030	12030	12030	0
530	20241021	112600	59848350	12030	12030	12030	12030	0
531	20241021	112500	59848350	12030	12030	12030	12030	0
532	20241021	112400	59848350	12030	12030	12030	12030	0
533	20241021	112300	59848350	12030	12030	12030	12030	5
534	20241021	112200	59788200	12030	12030	12030	12030	0
535	20241021	112100	59788200	12030	12030	12030	12030	0
536	20241021	112000	59788200	12030	12030	12030	12030	0
537	20241021	111900	59788200	12030	12030	12030	12030	0
538	20241021	111800	59788200	12030	12030	12030	12030	10
539	20241021	111700	59667900	12020	12020	12020	12020	0
540	20241021	111600	59667900	12020	12020	12020	12020	0
541	20241021	111500	59667900	12020	12010	12020	12010	6
542	20241021	111400	59595810	12010	12010	12010	12010	30
543	20241021	111300	59235510	12010	12010	12010	12010	2
544	20241021	111200	59211490	12000	12000	12000	12000	0
545	20241021	111100	59211490	12000	12000	12000	12000	0
546	20241021	111000	59211490	12000	12000	12000	12000	0
547	20241021	110900	59211490	12000	12000	12000	12000	0
548	20241021	110800	59211490	12000	12000	12000	12000	0
549	20241021	110700	59211490	12000	12000	12000	12000	0
550	20241021	110600	59211490	12000	12000	12000	12000	0
551	20241021	110500	59211490	12000	12000	12000	12000	0
552	20241021	110400	59211490	12000	12000	12000	12000	0
553	20241021	110300	59211490	12000	12000	12000	12000	0
554	20241021	110200	59211490	12000	12000	12000	12000	0
555	20241021	110100	59211490	12000	12000	12000	12000	138
556	20241021	110000	57555490	12000	12000	12000	12000	0
557	20241021	105900	57555490	12000	12000	12000	12000	2
558	20241021	105800	57531490	12000	12000	12000	12000	0
559	20241021	105700	57531490	12000	12000	12000	12000	0
560	20241021	105600	57531490	12000	12000	12000	12000	0
561	20241021	105500	57531490	12000	12000	12000	12000	20
562	20241021	105400	57291490	12000	12000	12000	12000	0
563	20241021	105300	57291490	12000	12000	12000	12000	0
564	20241021	105200	57291490	12000	12000	12000	12000	0
565	20241021	105100	57291490	12000	12000	12000	12000	0
566	20241021	105000	57291490	12000	12000	12000	12000	0
567	20241021	104900	57291490	12000	12000	12000	12000	0
568	20241021	104800	57291490	12000	12000	12000	12000	0
569	20241021	104700	57291490	12000	12000	12000	12000	0
570	20241021	104600	57291490	12000	12000	12000	12000	0
571	20241021	104500	57291490	12000	12000	12000	12000	0
572	20241021	104400	57291490	12000	11980	12000	11980	233
573	20241021	104300	54496070	11980	11980	11980	11980	0
574	20241021	104200	54496070	11980	11960	11980	11960	850
575	20241021	104100	44314110	11930	11930	11930	11930	0
576	20241021	104000	44314110	11930	11930	11930	11930	0
577	20241021	103900	44314110	11930	11930	11930	11930	0
578	20241021	103800	44314110	11930	11930	11930	11930	0
579	20241021	103700	44314110	11930	11930	11930	11930	0
580	20241021	103600	44314110	11930	11930	11930	11930	0
581	20241021	103500	44314110	11930	11930	11930	11930	27
582	20241021	103400	43992000	11930	11930	11930	11930	0
583	20241021	103300	43992000	11930	11930	11930	11930	0
584	20241021	103200	43992000	11930	11930	11930	11930	0
585	20241021	103100	43992000	11930	11930	11930	11930	0
586	20241021	103000	43992000	11930	11930	11930	11930	0
587	20241021	102900	43992000	11930	11930	11930	11930	0
588	20241021	102800	43992000	11930	11930	11930	11930	0
589	20241021	102700	43992000	11930	11890	11930	11890	218
590	20241021	102600	41393260	11890	11920	11920	11890	864
591	20241021	102500	31115240	11920	11920	11920	11920	100
592	20241021	102400	29923240	11920	11920	11920	11920	0
593	20241021	102300	29923240	11920	11920	11920	11920	0
594	20241021	102200	29923240	11920	11920	11920	11920	0
595	20241021	102100	29923240	11920	11920	11920	11920	0
596	20241021	102000	29923240	11920	11920	11920	11920	18
597	20241021	101900	29708680	11920	11920	11920	11920	80
598	20241021	101800	28755080	11930	11930	11930	11930	0
599	20241021	101700	28755080	11930	11930	11930	11930	0
600	20241021	101600	28755080	11930	11930	11930	11930	79
601	20241021	101500	27812610	11950	11950	11950	11950	134
602	20241021	101400	26211310	11950	11950	11950	11950	0
603	20241021	101300	26211310	11950	11950	11950	11950	51
604	20241021	101200	25601860	11960	11960	11960	11960	2
605	20241021	101100	25577940	11960	11960	11960	11960	0
606	20241021	101000	25577940	11960	11960	11960	11960	0
607	20241021	100900	25577940	11960	11960	11960	11960	0
608	20241021	100800	25577940	11960	11960	11960	11960	0
609	20241021	100700	25577940	11960	11960	11960	11960	0
610	20241021	100600	25577940	11960	11960	11960	11960	0
611	20241021	100500	25577940	11960	11960	11960	11960	0
612	20241021	100400	25577940	11960	11960	11960	11960	0
613	20241021	100300	25577940	11960	11960	11960	11960	0
614	20241021	100200	25577940	11960	11960	11960	11960	63
615	20241021	100100	24824460	11950	11950	11950	11950	99
616	20241021	100000	23641410	11950	11960	11960	11950	223
617	20241021	095900	20976530	11950	11950	11950	11950	0
618	20241021	095800	20976530	11950	11950	11950	11950	0
619	20241021	095700	20976530	11950	11950	11950	11950	0
620	20241021	095600	20976530	11950	11950	11950	11950	211
621	20241021	095500	18455080	11970	11960	11970	11960	23
622	20241021	095400	18179800	11930	11930	11930	11930	0
623	20241021	095300	18179800	11930	11930	11930	11930	0
624	20241021	095200	18179800	11930	11930	11930	11930	0
625	20241021	095100	18179800	11930	11930	11930	11930	1
626	20241021	095000	18167870	11930	11930	11930	11930	13
627	20241021	094900	18012780	11920	11920	11920	11920	2
628	20241021	094800	17988940	11930	11920	11930	11920	208
629	20241021	094700	15509500	11920	11920	11920	11920	0
630	20241021	094600	15509500	11920	11920	11920	11920	1
631	20241021	094500	15497580	11880	11880	11880	11880	0
632	20241021	094400	15497580	11880	11880	11880	11880	0
633	20241021	094300	15497580	11880	11880	11880	11880	0
634	20241021	094200	15497580	11880	11880	11880	11880	0
635	20241021	094100	15497580	11880	11880	11880	11880	0
636	20241021	094000	15497580	11880	11880	11880	11880	0
637	20241021	093900	15497580	11880	11880	11880	11880	0
638	20241021	093800	15497580	11880	11880	11880	11880	40
639	20241021	093700	15022380	11850	11850	11850	11850	8
640	20241021	093600	14927580	11850	11850	11850	11850	130
641	20241021	093500	13387080	11840	11840	11840	11840	0
642	20241021	093400	13387080	11840	11890	11890	11840	250
643	20241021	093300	10421750	11910	11910	11910	11910	29
644	20241021	093200	10076360	11910	11910	11910	11910	0
645	20241021	093100	10076360	11910	11910	11910	11910	0
646	20241021	093000	10076360	11910	11910	11910	11910	13
647	20241021	092900	9921530	11920	11920	11920	11920	0
648	20241021	092800	9921530	11920	11920	11920	11920	0
649	20241021	092700	9921530	11920	11920	11920	11920	0
650	20241021	092600	9921530	11920	11920	11920	11920	0
651	20241021	092500	9921530	11920	11920	11920	11920	0
652	20241021	092400	9921530	11920	11920	11920	11920	0
653	20241021	092300	9921530	11920	11920	11920	11920	10
654	20241021	092200	9802330	11910	11870	11910	11870	145
655	20241021	092100	8076380	11870	11870	11870	11870	0
656	20241021	092000	8076380	11870	11910	11910	11870	275
657	20241021	091900	4808770	11880	11920	11920	11870	148
658	20241021	091800	3046970	11870	11920	11920	11870	180
659	20241021	091700	906060	11880	11880	11880	11880	0
660	20241021	091600	906060	11880	11880	11880	11880	0
661	20241021	091500	906060	11880	11880	11880	11880	0
662	20241021	091400	906060	11880	11880	11880	11880	0
663	20241021	091300	906060	11880	11880	11880	11880	0
664	20241021	091200	906060	11880	11880	11880	11880	0
665	20241021	091100	906060	11880	11880	11880	11880	0
666	20241021	091000	906060	11880	11880	11880	11880	0
667	20241021	090900	906060	11880	11880	11880	11880	0
668	20241021	090800	906060	11880	11880	11880	11880	0
669	20241021	090700	906060	11880	11880	11880	11880	0
670	20241021	090600	906060	11880	11970	11970	11880	55
671	20241021	090500	251480	11970	11970	11970	11970	0
672	20241021	090400	251480	11970	11970	11970	11970	10
673	20241021	090300	131780	11980	11980	11980	11980	5
674	20241021	090200	71880	11980	11980	11980	11980	0
675	20241021	090100	71880	11980	11980	11980	11980	0
676	20241021	090000	71880	11980	11980	11980	11980	6