KissMeData/162120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203100	5356855	3595	3595	3595	3595	2
3	20241021	203000	5356855	3595	3595	3595	3595	0
4	20241021	202900	5356855	3595	3595	3595	3595	0
5	20241021	202800	5356855	3595	3595	3595	3595	0
6	20241021	202700	5356855	3595	3595	3595	3595	0
7	20241021	202600	5356855	3595	3595	3595	3595	0
8	20241021	202500	5356855	3595	3595	3595	3595	0
9	20241021	202400	5356855	3595	3595	3595	3595	0
10	20241021	202300	5356855	3595	3595	3595	3595	0
11	20241021	202200	5356855	3595	3595	3595	3595	0
12	20241021	202100	5356855	3595	3595	3595	3595	0
13	20241021	202000	5356855	3595	3595	3595	3595	0
14	20241021	201900	5356855	3595	3595	3595	3595	0
15	20241021	201800	5356855	3595	3595	3595	3595	0
16	20241021	201700	5356855	3595	3595	3595	3595	0
17	20241021	201600	5356855	3595	3595	3595	3595	0
18	20241021	201500	5356855	3595	3595	3595	3595	0
19	20241021	201400	5356855	3595	3595	3595	3595	0
20	20241021	201300	5356855	3595	3595	3595	3595	0
21	20241021	201200	5356855	3595	3595	3595	3595	0
22	20241021	201100	5356855	3595	3595	3595	3595	0
23	20241021	201000	5356855	3595	3595	3595	3595	0
24	20241021	200900	5356855	3595	3595	3595	3595	0
25	20241021	200800	5356855	3595	3595	3595	3595	0
26	20241021	200700	5356855	3595	3595	3595	3595	0
27	20241021	200600	5356855	3595	3595	3595	3595	0
28	20241021	200500	5356855	3595	3595	3595	3595	0
29	20241021	200400	5356855	3595	3595	3595	3595	0
30	20241021	200300	5356855	3595	3595	3595	3595	0
31	20241021	200200	5356855	3595	3595	3595	3595	0
32	20241021	200100	5356855	3595	3595	3595	3595	2
33	20241021	200000	5356855	3595	3595	3595	3595	0
34	20241021	195900	5356855	3595	3595	3595	3595	0
35	20241021	195800	5356855	3595	3595	3595	3595	0
36	20241021	195700	5356855	3595	3595	3595	3595	0
37	20241021	195600	5356855	3595	3595	3595	3595	0
38	20241021	195500	5356855	3595	3595	3595	3595	0
39	20241021	195400	5356855	3595	3595	3595	3595	0
40	20241021	195300	5356855	3595	3595	3595	3595	0
41	20241021	195200	5356855	3595	3595	3595	3595	0
42	20241021	195100	5356855	3595	3595	3595	3595	0
43	20241021	195000	5356855	3595	3595	3595	3595	0
44	20241021	194900	5356855	3595	3595	3595	3595	0
45	20241021	194800	5356855	3595	3595	3595	3595	0
46	20241021	194700	5356855	3595	3595	3595	3595	0
47	20241021	194600	5356855	3595	3595	3595	3595	0
48	20241021	194500	5356855	3595	3595	3595	3595	0
49	20241021	194400	5356855	3595	3595	3595	3595	0
50	20241021	194300	5356855	3595	3595	3595	3595	0
51	20241021	194200	5356855	3595	3595	3595	3595	0
52	20241021	194100	5356855	3595	3595	3595	3595	0
53	20241021	194000	5356855	3595	3595	3595	3595	0
54	20241021	193900	5356855	3595	3595	3595	3595	0
55	20241021	193800	5356855	3595	3595	3595	3595	0
56	20241021	193700	5356855	3595	3595	3595	3595	0
57	20241021	193600	5356855	3595	3595	3595	3595	0
58	20241021	193500	5356855	3595	3595	3595	3595	0
59	20241021	193400	5356855	3595	3595	3595	3595	0
60	20241021	193300	5356855	3595	3595	3595	3595	0
61	20241021	193200	5356855	3595	3595	3595	3595	0
62	20241021	193100	5356855	3595	3595	3595	3595	2
63	20241021	193000	5356855	3595	3595	3595	3595	0
64	20241021	192900	5356855	3595	3595	3595	3595	0
65	20241021	192800	5356855	3595	3595	3595	3595	0
66	20241021	192700	5356855	3595	3595	3595	3595	0
67	20241021	192600	5356855	3595	3595	3595	3595	0
68	20241021	192500	5356855	3595	3595	3595	3595	0
69	20241021	192400	5356855	3595	3595	3595	3595	0
70	20241021	192300	5356855	3595	3595	3595	3595	0
71	20241021	192200	5356855	3595	3595	3595	3595	0
72	20241021	192100	5356855	3595	3595	3595	3595	0
73	20241021	192000	5356855	3595	3595	3595	3595	0
74	20241021	191900	5356855	3595	3595	3595	3595	0
75	20241021	191800	5356855	3595	3595	3595	3595	0
76	20241021	191700	5356855	3595	3595	3595	3595	0
77	20241021	191600	5356855	3595	3595	3595	3595	0
78	20241021	191500	5356855	3595	3595	3595	3595	0
79	20241021	191400	5356855	3595	3595	3595	3595	0
80	20241021	191300	5356855	3595	3595	3595	3595	0
81	20241021	191200	5356855	3595	3595	3595	3595	0
82	20241021	191100	5356855	3595	3595	3595	3595	0
83	20241021	191000	5356855	3595	3595	3595	3595	0
84	20241021	190900	5356855	3595	3595	3595	3595	0
85	20241021	190800	5356855	3595	3595	3595	3595	0
86	20241021	190700	5356855	3595	3595	3595	3595	0
87	20241021	190600	5356855	3595	3595	3595	3595	0
88	20241021	190500	5356855	3595	3595	3595	3595	0
89	20241021	190400	5356855	3595	3595	3595	3595	0
90	20241021	190300	5356855	3595	3595	3595	3595	0
91	20241021	190200	5356855	3595	3595	3595	3595	0
92	20241021	190100	5356855	3595	3595	3595	3595	2
93	20241021	190000	5356855	3595	3595	3595	3595	0
94	20241021	185900	5356855	3595	3595	3595	3595	0
95	20241021	185800	5356855	3595	3595	3595	3595	0
96	20241021	185700	5356855	3595	3595	3595	3595	0
97	20241021	185600	5356855	3595	3595	3595	3595	0
98	20241021	185500	5356855	3595	3595	3595	3595	0
99	20241021	185400	5356855	3595	3595	3595	3595	0
100	20241021	185300	5356855	3595	3595	3595	3595	0
101	20241021	185200	5356855	3595	3595	3595	3595	0
102	20241021	185100	5356855	3595	3595	3595	3595	0
103	20241021	185000	5356855	3595	3595	3595	3595	0
104	20241021	184900	5356855	3595	3595	3595	3595	0
105	20241021	184800	5356855	3595	3595	3595	3595	0
106	20241021	184700	5356855	3595	3595	3595	3595	0
107	20241021	184600	5356855	3595	3595	3595	3595	0
108	20241021	184500	5356855	3595	3595	3595	3595	0
109	20241021	184400	5356855	3595	3595	3595	3595	0
110	20241021	184300	5356855	3595	3595	3595	3595	0
111	20241021	184200	5356855	3595	3595	3595	3595	0
112	20241021	184100	5356855	3595	3595	3595	3595	0
113	20241021	184000	5356855	3595	3595	3595	3595	0
114	20241021	183900	5356855	3595	3595	3595	3595	0
115	20241021	183800	5356855	3595	3595	3595	3595	0
116	20241021	183700	5356855	3595	3595	3595	3595	0
117	20241021	183600	5356855	3595	3595	3595	3595	0
118	20241021	183500	5356855	3595	3595	3595	3595	0
119	20241021	183400	5356855	3595	3595	3595	3595	0
120	20241021	183300	5356855	3595	3595	3595	3595	0
121	20241021	183200	5356855	3595	3595	3595	3595	0
122	20241021	183100	5356855	3595	3595	3595	3595	2
123	20241021	183000	5356855	3595	3595	3595	3595	0
124	20241021	182900	5356855	3595	3595	3595	3595	0
125	20241021	182800	5356855	3595	3595	3595	3595	0
126	20241021	182700	5356855	3595	3595	3595	3595	0
127	20241021	182600	5356855	3595	3595	3595	3595	0
128	20241021	182500	5356855	3595	3595	3595	3595	0
129	20241021	182400	5356855	3595	3595	3595	3595	0
130	20241021	182300	5356855	3595	3595	3595	3595	0
131	20241021	182200	5356855	3595	3595	3595	3595	0
132	20241021	182100	5356855	3595	3595	3595	3595	0
133	20241021	182000	5356855	3595	3595	3595	3595	0
134	20241021	181900	5356855	3595	3595	3595	3595	0
135	20241021	181800	5356855	3595	3595	3595	3595	0
136	20241021	181700	5356855	3595	3595	3595	3595	0
137	20241021	181600	5356855	3595	3595	3595	3595	0
138	20241021	181500	5356855	3595	3595	3595	3595	0
139	20241021	181400	5356855	3595	3595	3595	3595	0
140	20241021	181300	5356855	3595	3595	3595	3595	0
141	20241021	181200	5356855	3595	3595	3595	3595	0
142	20241021	181100	5356855	3595	3595	3595	3595	0
143	20241021	181000	5356855	3595	3595	3595	3595	0
144	20241021	180900	5356855	3595	3595	3595	3595	0
145	20241021	180800	5356855	3595	3595	3595	3595	0
146	20241021	180700	5356855	3595	3595	3595	3595	0
147	20241021	180600	5356855	3595	3595	3595	3595	0
148	20241021	180500	5356855	3595	3595	3595	3595	0
149	20241021	180400	5356855	3595	3595	3595	3595	0
150	20241021	180300	5356855	3595	3595	3595	3595	0
151	20241021	180200	5356855	3595	3595	3595	3595	0
152	20241021	180100	5356855	3595	3595	3595	3595	2
153	20241021	180000	5356855	3595	3595	3595	3595	0
154	20241021	175900	5356855	3595	3595	3595	3595	0
155	20241021	175800	5356855	3595	3595	3595	3595	0
156	20241021	175700	5356855	3595	3595	3595	3595	0
157	20241021	175600	5356855	3595	3595	3595	3595	0
158	20241021	175500	5356855	3595	3595	3595	3595	0
159	20241021	175400	5356855	3595	3595	3595	3595	0
160	20241021	175300	5356855	3595	3595	3595	3595	0
161	20241021	175200	5356855	3595	3595	3595	3595	0
162	20241021	175100	5356855	3595	3595	3595	3595	0
163	20241021	175000	5356855	3595	3595	3595	3595	0
164	20241021	174900	5356855	3595	3595	3595	3595	0
165	20241021	174800	5356855	3595	3595	3595	3595	0
166	20241021	174700	5356855	3595	3595	3595	3595	0
167	20241021	174600	5356855	3595	3595	3595	3595	0
168	20241021	174500	5356855	3595	3595	3595	3595	0
169	20241021	174400	5356855	3595	3595	3595	3595	0
170	20241021	174300	5356855	3595	3595	3595	3595	0
171	20241021	174200	5356855	3595	3595	3595	3595	0
172	20241021	174100	5356855	3595	3595	3595	3595	0
173	20241021	174000	5356855	3595	3595	3595	3595	0
174	20241021	173900	5356855	3595	3595	3595	3595	0
175	20241021	173800	5356855	3595	3595	3595	3595	0
176	20241021	173700	5356855	3595	3595	3595	3595	0
177	20241021	173600	5356855	3595	3595	3595	3595	0
178	20241021	173500	5356855	3595	3595	3595	3595	0
179	20241021	173400	5356855	3595	3595	3595	3595	0
180	20241021	173300	5356855	3595	3595	3595	3595	0
181	20241021	173200	5356855	3595	3595	3595	3595	0
182	20241021	173100	5356855	3595	3595	3595	3595	2
183	20241021	173000	5356855	3595	3595	3595	3595	0
184	20241021	172900	5356855	3595	3595	3595	3595	0
185	20241021	172800	5356855	3595	3595	3595	3595	0
186	20241021	172700	5356855	3595	3595	3595	3595	0
187	20241021	172600	5356855	3595	3595	3595	3595	0
188	20241021	172500	5356855	3595	3595	3595	3595	0
189	20241021	172400	5356855	3595	3595	3595	3595	0
190	20241021	172300	5356855	3595	3595	3595	3595	0
191	20241021	172200	5356855	3595	3595	3595	3595	0
192	20241021	172100	5356855	3595	3595	3595	3595	0
193	20241021	172000	5356855	3595	3595	3595	3595	0
194	20241021	171900	5356855	3595	3595	3595	3595	0
195	20241021	171800	5356855	3595	3595	3595	3595	0
196	20241021	171700	5356855	3595	3595	3595	3595	0
197	20241021	171600	5356855	3595	3595	3595	3595	0
198	20241021	171500	5356855	3595	3595	3595	3595	0
199	20241021	171400	5356855	3595	3595	3595	3595	0
200	20241021	171300	5356855	3595	3595	3595	3595	0
201	20241021	171200	5356855	3595	3595	3595	3595	0
202	20241021	171100	5356855	3595	3595	3595	3595	0
203	20241021	171000	5356855	3595	3595	3595	3595	0
204	20241021	170900	5356855	3595	3595	3595	3595	0
205	20241021	170800	5356855	3595	3595	3595	3595	0
206	20241021	170700	5356855	3595	3595	3595	3595	0
207	20241021	170600	5356855	3595	3595	3595	3595	0
208	20241021	170500	5356855	3595	3595	3595	3595	0
209	20241021	170400	5356855	3595	3595	3595	3595	0
210	20241021	170300	5356855	3595	3595	3595	3595	0
211	20241021	170200	5356855	3595	3595	3595	3595	0
212	20241021	170100	5356855	3595	3595	3595	3595	2
213	20241021	170000	5356855	3595	3595	3595	3595	0
214	20241021	165900	5356855	3595	3595	3595	3595	0
215	20241021	165800	5356855	3595	3595	3595	3595	0
216	20241021	165700	5356855	3595	3595	3595	3595	0
217	20241021	165600	5356855	3595	3595	3595	3595	0
218	20241021	165500	5356855	3595	3595	3595	3595	0
219	20241021	165400	5356855	3595	3595	3595	3595	0
220	20241021	165300	5356855	3595	3595	3595	3595	0
221	20241021	165200	5356855	3595	3595	3595	3595	0
222	20241021	165100	5356855	3595	3595	3595	3595	0
223	20241021	165000	5356855	3595	3595	3595	3595	0
224	20241021	164900	5356855	3595	3595	3595	3595	0
225	20241021	164800	5356855	3595	3595	3595	3595	0
226	20241021	164700	5356855	3595	3595	3595	3595	0
227	20241021	164600	5356855	3595	3595	3595	3595	0
228	20241021	164500	5356855	3595	3595	3595	3595	0
229	20241021	164400	5356855	3595	3595	3595	3595	0
230	20241021	164300	5356855	3595	3595	3595	3595	0
231	20241021	164200	5356855	3595	3595	3595	3595	0
232	20241021	164100	5356855	3595	3595	3595	3595	0
233	20241021	164000	5356855	3595	3595	3595	3595	0
234	20241021	163900	5356855	3595	3595	3595	3595	0
235	20241021	163800	5356855	3595	3595	3595	3595	0
236	20241021	163700	5356855	3595	3595	3595	3595	0
237	20241021	163600	5356855	3595	3595	3595	3595	0
238	20241021	163500	5356855	3595	3595	3595	3595	0
239	20241021	163400	5356855	3595	3595	3595	3595	0
240	20241021	163300	5356855	3595	3595	3595	3595	0
241	20241021	163200	5356855	3595	3595	3595	3595	0
242	20241021	163100	5356855	3595	3595	3595	3595	2
243	20241021	163000	5356855	3595	3595	3595	3595	0
244	20241021	162900	5356855	3595	3595	3595	3595	0
245	20241021	162800	5356855	3595	3595	3595	3595	0
246	20241021	162700	5356855	3595	3595	3595	3595	0
247	20241021	162600	5356855	3595	3595	3595	3595	0
248	20241021	162500	5356855	3595	3595	3595	3595	0
249	20241021	162400	5356855	3595	3595	3595	3595	0
250	20241021	162300	5356855	3595	3595	3595	3595	0
251	20241021	162200	5356855	3595	3595	3595	3595	0
252	20241021	162100	5356855	3595	3595	3595	3595	0
253	20241021	162000	5356855	3595	3595	3595	3595	0
254	20241021	161900	5356855	3595	3595	3595	3595	0
255	20241021	161800	5356855	3595	3595	3595	3595	0
256	20241021	161700	5356855	3595	3595	3595	3595	0
257	20241021	161600	5356855	3595	3595	3595	3595	0
258	20241021	161500	5356855	3595	3595	3595	3595	0
259	20241021	161400	5356855	3595	3595	3595	3595	0
260	20241021	161300	5356855	3595	3595	3595	3595	0
261	20241021	161200	5356855	3595	3595	3595	3595	0
262	20241021	161100	5356855	3595	3595	3595	3595	0
263	20241021	161000	5356855	3595	3595	3595	3595	0
264	20241021	160900	5356855	3595	3595	3595	3595	0
265	20241021	160800	5356855	3595	3595	3595	3595	0
266	20241021	160700	5356855	3595	3595	3595	3595	0
267	20241021	160600	5356855	3595	3595	3595	3595	0
268	20241021	160500	5356855	3595	3595	3595	3595	0
269	20241021	160400	5356855	3595	3595	3595	3595	0
270	20241021	160300	5356855	3595	3595	3595	3595	0
271	20241021	160200	5356855	3595	3595	3595	3595	0
272	20241021	160100	5356855	3595	3595	3595	3595	2
273	20241021	160000	5356855	3595	3595	3595	3595	0
274	20241021	155900	5356855	3595	3595	3595	3595	0
275	20241021	155800	5356855	3595	3595	3595	3595	0
276	20241021	155700	5356855	3595	3595	3595	3595	0
277	20241021	155600	5356855	3595	3595	3595	3595	0
278	20241021	155500	5356855	3595	3595	3595	3595	0
279	20241021	155400	5356855	3595	3595	3595	3595	0
280	20241021	155300	5356855	3595	3595	3595	3595	0
281	20241021	155200	5356855	3595	3595	3595	3595	0
282	20241021	155100	5356855	3595	3595	3595	3595	0
283	20241021	155000	5356855	3595	3595	3595	3595	0
284	20241021	154900	5356855	3595	3595	3595	3595	0
285	20241021	154800	5356855	3595	3595	3595	3595	0
286	20241021	154700	5356855	3595	3595	3595	3595	0
287	20241021	154600	5356855	3595	3595	3595	3595	0
288	20241021	154500	5356855	3595	3595	3595	3595	0
289	20241021	154400	5356855	3595	3595	3595	3595	0
290	20241021	154300	5356855	3595	3595	3595	3595	0
291	20241021	154200	5356855	3595	3595	3595	3595	0
292	20241021	154100	5356855	3595	3595	3595	3595	0
293	20241021	154000	5356855	3595	3595	3595	3595	0
294	20241021	153900	5356855	3595	3595	3595	3595	0
295	20241021	153800	5356855	3595	3595	3595	3595	0
296	20241021	153700	5356855	3595	3595	3595	3595	0
297	20241021	153600	5356855	3595	3595	3595	3595	0
298	20241021	153500	5356855	3595	3595	3595	3595	0
299	20241021	153400	5356855	3595	3595	3595	3595	0
300	20241021	153300	5356855	3595	3595	3595	3595	0
301	20241021	153200	5356855	3595	3595	3595	3595	0
302	20241021	153100	5356855	3595	3595	3595	3595	2
303	20241021	153000	5356855	3595	3595	3595	3595	0
304	20241021	152900	5356855	3595	3595	3595	3595	0
305	20241021	152800	5356855	3595	3595	3595	3595	0
306	20241021	152700	5356855	3595	3595	3595	3595	0
307	20241021	152600	5356855	3595	3595	3595	3595	0
308	20241021	152500	5356855	3595	3595	3595	3595	0
309	20241021	152400	5356855	3595	3595	3595	3595	0
310	20241021	152300	5356855	3595	3595	3595	3595	0
311	20241021	152200	5356855	3595	3595	3595	3595	0
312	20241021	152100	5356855	3595	3595	3595	3595	0
313	20241021	152000	5356855	3595	3595	3595	3595	0
314	20241021	151900	5356855	3595	3595	3595	3595	0
315	20241021	151800	5356855	3595	3595	3595	3595	0
316	20241021	151700	5356855	3595	3595	3595	3595	0
317	20241021	151600	5356855	3595	3595	3595	3595	0
318	20241021	151500	5356855	3595	3595	3595	3595	0
319	20241021	151400	5356855	3595	3595	3595	3595	0
320	20241021	151300	5356855	3595	3595	3595	3595	0
321	20241021	151200	5356855	3595	3595	3595	3595	0
322	20241021	151100	5356855	3595	3595	3595	3595	0
323	20241021	151000	5356855	3595	3595	3595	3595	0
324	20241021	150900	5356855	3595	3595	3595	3595	0
325	20241021	150800	5356855	3595	3595	3595	3595	0
326	20241021	150700	5356855	3595	3595	3595	3595	0
327	20241021	150600	5356855	3595	3595	3595	3595	0
328	20241021	150500	5356855	3595	3595	3595	3595	0
329	20241021	150400	5356855	3595	3595	3595	3595	0
330	20241021	150300	5356855	3595	3595	3595	3595	0
331	20241021	150200	5356855	3595	3595	3595	3595	0
332	20241021	150100	5356855	3595	3595	3595	3595	0
333	20241021	150000	5356855	3595	3595	3595	3595	0
334	20241021	145900	5356855	3595	3595	3595	3595	0
335	20241021	145800	5356855	3595	3595	3595	3595	0
336	20241021	145700	5356855	3595	3595	3595	3595	0
337	20241021	145600	5356855	3595	3595	3595	3595	0
338	20241021	145500	5356855	3595	3595	3595	3595	0
339	20241021	145400	5356855	3595	3595	3595	3595	0
340	20241021	145300	5356855	3595	3595	3595	3595	0
341	20241021	145200	5356855	3595	3595	3595	3595	0
342	20241021	145100	5356855	3595	3595	3595	3595	0
343	20241021	145000	5356855	3595	3595	3595	3595	2
344	20241021	144900	5349665	3540	3550	3550	3540	200
345	20241021	144800	4640335	3550	3550	3550	3550	0
346	20241021	144700	4640335	3550	3555	3555	3550	300
347	20241021	144600	3575215	3595	3595	3595	3595	0
348	20241021	144500	3575215	3595	3595	3595	3595	0
349	20241021	144400	3575215	3595	3595	3595	3595	0
350	20241021	144300	3575215	3595	3595	3595	3595	0
351	20241021	144200	3575215	3595	3595	3595	3595	0
352	20241021	144100	3575215	3595	3595	3595	3595	0
353	20241021	144000	3575215	3595	3595	3595	3595	0
354	20241021	143900	3575215	3595	3595	3595	3595	0
355	20241021	143800	3575215	3595	3595	3595	3595	0
356	20241021	143700	3575215	3595	3595	3595	3595	0
357	20241021	143600	3575215	3595	3595	3595	3595	0
358	20241021	143500	3575215	3595	3595	3595	3595	0
359	20241021	143400	3575215	3595	3595	3595	3595	0
360	20241021	143300	3575215	3595	3595	3595	3595	0
361	20241021	143200	3575215	3595	3595	3595	3595	0
362	20241021	143100	3575215	3595	3595	3595	3595	0
363	20241021	143000	3575215	3595	3595	3595	3595	0
364	20241021	142900	3575215	3595	3595	3595	3595	0
365	20241021	142800	3575215	3595	3595	3595	3595	0
366	20241021	142700	3575215	3595	3595	3595	3595	0
367	20241021	142600	3575215	3595	3595	3595	3595	0
368	20241021	142500	3575215	3595	3595	3595	3595	0
369	20241021	142400	3575215	3595	3595	3595	3595	0
370	20241021	142300	3575215	3595	3595	3595	3595	0
371	20241021	142200	3575215	3595	3595	3595	3595	0
372	20241021	142100	3575215	3595	3595	3595	3595	0
373	20241021	142000	3575215	3595	3595	3595	3595	0
374	20241021	141900	3575215	3595	3595	3595	3595	0
375	20241021	141800	3575215	3595	3595	3595	3595	0
376	20241021	141700	3575215	3595	3595	3595	3595	0
377	20241021	141600	3575215	3595	3595	3595	3595	0
378	20241021	141500	3575215	3595	3595	3595	3595	0
379	20241021	141400	3575215	3595	3595	3595	3595	0
380	20241021	141300	3575215	3595	3595	3595	3595	0
381	20241021	141200	3575215	3595	3595	3595	3595	0
382	20241021	141100	3575215	3595	3595	3595	3595	0
383	20241021	141000	3575215	3595	3595	3595	3595	100
384	20241021	140900	3215715	3595	3595	3595	3595	0
385	20241021	140800	3215715	3595	3595	3595	3595	0
386	20241021	140700	3215715	3595	3595	3595	3595	1
387	20241021	140600	3212120	3600	3600	3600	3600	0
388	20241021	140500	3212120	3600	3600	3600	3600	0
389	20241021	140400	3212120	3600	3600	3600	3600	0
390	20241021	140300	3212120	3600	3600	3600	3600	0
391	20241021	140200	3212120	3600	3600	3600	3600	0
392	20241021	140100	3212120	3600	3600	3600	3600	0
393	20241021	140000	3212120	3600	3600	3600	3600	0
394	20241021	135900	3212120	3600	3600	3600	3600	0
395	20241021	135800	3212120	3600	3600	3600	3600	0
396	20241021	135700	3212120	3600	3600	3600	3600	0
397	20241021	135600	3212120	3600	3595	3600	3595	50
398	20241021	135500	3032340	3595	3595	3595	3595	0
399	20241021	135400	3032340	3595	3595	3595	3595	6
400	20241021	135300	3010770	3600	3600	3600	3600	0
401	20241021	135200	3010770	3600	3600	3600	3600	0
402	20241021	135100	3010770	3600	3600	3600	3600	0
403	20241021	135000	3010770	3600	3600	3600	3600	0
404	20241021	134900	3010770	3600	3600	3600	3600	0
405	20241021	134800	3010770	3600	3600	3600	3600	0
406	20241021	134700	3010770	3600	3600	3600	3600	0
407	20241021	134600	3010770	3600	3600	3600	3600	0
408	20241021	134500	3010770	3600	3600	3600	3600	0
409	20241021	134400	3010770	3600	3600	3600	3600	0
410	20241021	134300	3010770	3600	3600	3600	3600	0
411	20241021	134200	3010770	3600	3600	3600	3600	0
412	20241021	134100	3010770	3600	3600	3600	3600	0
413	20241021	134000	3010770	3600	3600	3600	3600	0
414	20241021	133900	3010770	3600	3600	3600	3600	0
415	20241021	133800	3010770	3600	3600	3600	3600	0
416	20241021	133700	3010770	3600	3600	3600	3600	0
417	20241021	133600	3010770	3600	3600	3600	3600	0
418	20241021	133500	3010770	3600	3600	3600	3600	0
419	20241021	133400	3010770	3600	3600	3600	3600	0
420	20241021	133300	3010770	3600	3600	3600	3600	0
421	20241021	133200	3010770	3600	3600	3600	3600	0
422	20241021	133100	3010770	3600	3600	3600	3600	0
423	20241021	133000	3010770	3600	3600	3600	3600	0
424	20241021	132900	3010770	3600	3600	3600	3600	0
425	20241021	132800	3010770	3600	3600	3600	3600	0
426	20241021	132700	3010770	3600	3600	3600	3600	0
427	20241021	132600	3010770	3600	3600	3600	3600	0
428	20241021	132500	3010770	3600	3600	3600	3600	0
429	20241021	132400	3010770	3600	3600	3600	3600	0
430	20241021	132300	3010770	3600	3600	3600	3600	0
431	20241021	132200	3010770	3600	3600	3600	3600	0
432	20241021	132100	3010770	3600	3600	3600	3600	0
433	20241021	132000	3010770	3600	3600	3600	3600	0
434	20241021	131900	3010770	3600	3600	3600	3600	0
435	20241021	131800	3010770	3600	3600	3600	3600	0
436	20241021	131700	3010770	3600	3600	3600	3600	0
437	20241021	131600	3010770	3600	3600	3600	3600	0
438	20241021	131500	3010770	3600	3600	3600	3600	0
439	20241021	131400	3010770	3600	3600	3600	3600	0
440	20241021	131300	3010770	3600	3600	3600	3600	0
441	20241021	131200	3010770	3600	3600	3600	3600	0
442	20241021	131100	3010770	3600	3600	3600	3600	0
443	20241021	131000	3010770	3600	3600	3600	3600	0
444	20241021	130900	3010770	3600	3600	3600	3600	0
445	20241021	130800	3010770	3600	3600	3600	3600	0
446	20241021	130700	3010770	3600	3600	3600	3600	0
447	20241021	130600	3010770	3600	3600	3600	3600	0
448	20241021	130500	3010770	3600	3600	3600	3600	0
449	20241021	130400	3010770	3600	3600	3600	3600	0
450	20241021	130300	3010770	3600	3600	3600	3600	0
451	20241021	130200	3010770	3600	3600	3600	3600	0
452	20241021	130100	3010770	3600	3600	3600	3600	0
453	20241021	130000	3010770	3600	3600	3600	3600	0
454	20241021	125900	3010770	3600	3600	3600	3600	0
455	20241021	125800	3010770	3600	3600	3600	3600	0
456	20241021	125700	3010770	3600	3600	3600	3600	0
457	20241021	125600	3010770	3600	3600	3600	3600	0
458	20241021	125500	3010770	3600	3600	3600	3600	0
459	20241021	125400	3010770	3600	3600	3600	3600	0
460	20241021	125300	3010770	3600	3600	3600	3600	0
461	20241021	125200	3010770	3600	3600	3600	3600	0
462	20241021	125100	3010770	3600	3600	3600	3600	0
463	20241021	125000	3010770	3600	3600	3600	3600	0
464	20241021	124900	3010770	3600	3600	3600	3600	0
465	20241021	124800	3010770	3600	3600	3600	3600	0
466	20241021	124700	3010770	3600	3600	3600	3600	0
467	20241021	124600	3010770	3600	3600	3600	3600	0
468	20241021	124500	3010770	3600	3600	3600	3600	0
469	20241021	124400	3010770	3600	3600	3600	3600	0
470	20241021	124300	3010770	3600	3600	3600	3600	0
471	20241021	124200	3010770	3600	3600	3600	3600	0
472	20241021	124100	3010770	3600	3600	3600	3600	0
473	20241021	124000	3010770	3600	3600	3600	3600	0
474	20241021	123900	3010770	3600	3600	3600	3600	0
475	20241021	123800	3010770	3600	3600	3600	3600	0
476	20241021	123700	3010770	3600	3600	3600	3600	0
477	20241021	123600	3010770	3600	3600	3600	3600	0
478	20241021	123500	3010770	3600	3600	3600	3600	0
479	20241021	123400	3010770	3600	3600	3600	3600	0
480	20241021	123300	3010770	3600	3600	3600	3600	0
481	20241021	123200	3010770	3600	3600	3600	3600	0
482	20241021	123100	3010770	3600	3600	3600	3600	0
483	20241021	123000	3010770	3600	3600	3600	3600	0
484	20241021	122900	3010770	3600	3600	3600	3600	0
485	20241021	122800	3010770	3600	3600	3600	3600	0
486	20241021	122700	3010770	3600	3600	3600	3600	0
487	20241021	122600	3010770	3600	3600	3600	3600	0
488	20241021	122500	3010770	3600	3600	3600	3600	0
489	20241021	122400	3010770	3600	3600	3600	3600	0
490	20241021	122300	3010770	3600	3600	3600	3600	0
491	20241021	122200	3010770	3600	3600	3600	3600	0
492	20241021	122100	3010770	3600	3600	3600	3600	0
493	20241021	122000	3010770	3600	3600	3600	3600	0
494	20241021	121900	3010770	3600	3600	3600	3600	0
495	20241021	121800	3010770	3600	3600	3600	3600	0
496	20241021	121700	3010770	3600	3600	3600	3600	0
497	20241021	121600	3010770	3600	3600	3600	3600	0
498	20241021	121500	3010770	3600	3600	3600	3600	1
499	20241021	121400	3007170	3540	3540	3540	3540	0
500	20241021	121300	3007170	3540	3540	3540	3540	136
501	20241021	121200	2525730	3600	3600	3600	3600	0
502	20241021	121100	2525730	3600	3600	3600	3600	0
503	20241021	121000	2525730	3600	3600	3600	3600	0
504	20241021	120900	2525730	3600	3600	3600	3600	1
505	20241021	120800	2522130	3540	3540	3540	3540	0
506	20241021	120700	2522130	3540	3540	3540	3540	100
507	20241021	120600	2168130	3605	3605	3605	3605	0
508	20241021	120500	2168130	3605	3605	3605	3605	0
509	20241021	120400	2168130	3605	3605	3605	3605	0
510	20241021	120300	2168130	3605	3605	3605	3605	0
511	20241021	120200	2168130	3605	3600	3605	3600	100
512	20241021	120100	1808125	3600	3600	3600	3600	0
513	20241021	120000	1808125	3600	3600	3600	3600	0
514	20241021	115900	1808125	3600	3600	3600	3600	0
515	20241021	115800	1808125	3600	3600	3600	3600	0
516	20241021	115700	1808125	3600	3600	3600	3600	0
517	20241021	115600	1808125	3600	3600	3600	3600	0
518	20241021	115500	1808125	3600	3600	3600	3600	0
519	20241021	115400	1808125	3600	3600	3600	3600	0
520	20241021	115300	1808125	3600	3600	3600	3600	0
521	20241021	115200	1808125	3600	3600	3600	3600	0
522	20241021	115100	1808125	3600	3600	3600	3600	0
523	20241021	115000	1808125	3600	3600	3600	3600	0
524	20241021	114900	1808125	3600	3600	3600	3600	0
525	20241021	114800	1808125	3600	3600	3600	3600	0
526	20241021	114700	1808125	3600	3600	3600	3600	0
527	20241021	114600	1808125	3600	3600	3600	3600	0
528	20241021	114500	1808125	3600	3600	3600	3600	0
529	20241021	114400	1808125	3600	3600	3600	3600	2
530	20241021	114300	1800925	3530	3540	3540	3530	120
531	20241021	114200	1377235	3605	3605	3605	3605	1
532	20241021	114100	1373630	3600	3600	3600	3600	0
533	20241021	114000	1373630	3600	3600	3600	3600	0
534	20241021	113900	1373630	3600	3600	3600	3600	0
535	20241021	113800	1373630	3600	3600	3600	3600	7
536	20241021	113700	1348430	3600	3600	3600	3600	20
537	20241021	113600	1276430	3600	3600	3600	3600	0
538	20241021	113500	1276430	3600	3600	3600	3600	0
539	20241021	113400	1276430	3600	3600	3600	3600	0
540	20241021	113300	1276430	3600	3600	3600	3600	50
541	20241021	113200	1096430	3600	3585	3600	3585	200
542	20241021	113100	378180	3600	3600	3600	3600	0
543	20241021	113000	378180	3600	3600	3600	3600	0
544	20241021	112900	378180	3600	3600	3600	3600	0
545	20241021	112800	378180	3600	3600	3600	3600	0
546	20241021	112700	378180	3600	3600	3600	3600	0
547	20241021	112600	378180	3600	3600	3600	3600	0
548	20241021	112500	378180	3600	3600	3600	3600	0
549	20241021	112400	378180	3600	3600	3600	3600	0
550	20241021	112300	378180	3600	3600	3600	3600	0
551	20241021	112200	378180	3600	3600	3600	3600	0
552	20241021	112100	378180	3600	3600	3600	3600	0
553	20241021	112000	378180	3600	3600	3600	3600	0
554	20241021	111900	378180	3600	3600	3600	3600	0
555	20241021	111800	378180	3600	3600	3600	3600	0
556	20241021	111700	378180	3600	3600	3600	3600	0
557	20241021	111600	378180	3600	3600	3600	3600	0
558	20241021	111500	378180	3600	3600	3600	3600	0
559	20241021	111400	378180	3600	3600	3600	3600	0
560	20241021	111300	378180	3600	3600	3600	3600	0
561	20241021	111200	378180	3600	3600	3600	3600	0
562	20241021	111100	378180	3600	3600	3600	3600	0
563	20241021	111000	378180	3600	3600	3600	3600	0
564	20241021	110900	378180	3600	3600	3600	3600	0
565	20241021	110800	378180	3600	3600	3600	3600	0
566	20241021	110700	378180	3600	3600	3600	3600	0
567	20241021	110600	378180	3600	3600	3600	3600	0
568	20241021	110500	378180	3600	3600	3600	3600	0
569	20241021	110400	378180	3600	3600	3600	3600	0
570	20241021	110300	378180	3600	3600	3600	3600	0
571	20241021	110200	378180	3600	3600	3600	3600	0
572	20241021	110100	378180	3600	3600	3600	3600	0
573	20241021	110000	378180	3600	3600	3600	3600	0
574	20241021	105900	378180	3600	3600	3600	3600	0
575	20241021	105800	378180	3600	3600	3600	3600	0
576	20241021	105700	378180	3600	3600	3600	3600	0
577	20241021	105600	378180	3600	3600	3600	3600	0
578	20241021	105500	378180	3600	3600	3600	3600	0
579	20241021	105400	378180	3600	3600	3600	3600	0
580	20241021	105300	378180	3600	3600	3600	3600	0
581	20241021	105200	378180	3600	3600	3600	3600	0
582	20241021	105100	378180	3600	3600	3600	3600	0
583	20241021	105000	378180	3600	3600	3600	3600	0
584	20241021	104900	378180	3600	3600	3600	3600	0
585	20241021	104800	378180	3600	3600	3600	3600	0
586	20241021	104700	378180	3600	3600	3600	3600	0
587	20241021	104600	378180	3600	3600	3600	3600	0
588	20241021	104500	378180	3600	3600	3600	3600	0
589	20241021	104400	378180	3600	3600	3600	3600	0
590	20241021	104300	378180	3600	3600	3600	3600	0
591	20241021	104200	378180	3600	3600	3600	3600	0
592	20241021	104100	378180	3600	3600	3600	3600	0
593	20241021	104000	378180	3600	3600	3600	3600	0
594	20241021	103900	378180	3600	3600	3600	3600	0
595	20241021	103800	378180	3600	3600	3600	3600	0
596	20241021	103700	378180	3600	3600	3600	3600	0
597	20241021	103600	378180	3600	3600	3600	3600	0
598	20241021	103500	378180	3600	3600	3600	3600	0
599	20241021	103400	378180	3600	3600	3600	3600	0
600	20241021	103300	378180	3600	3600	3600	3600	0
601	20241021	103200	378180	3600	3600	3600	3600	0
602	20241021	103100	378180	3600	3600	3600	3600	0
603	20241021	103000	378180	3600	3600	3600	3600	0
604	20241021	102900	378180	3600	3600	3600	3600	0
605	20241021	102800	378180	3600	3600	3600	3600	0
606	20241021	102700	378180	3600	3600	3600	3600	0
607	20241021	102600	378180	3600	3600	3600	3600	0
608	20241021	102500	378180	3600	3600	3600	3600	0
609	20241021	102400	378180	3600	3600	3600	3600	0
610	20241021	102300	378180	3600	3600	3600	3600	0
611	20241021	102200	378180	3600	3600	3600	3600	61
612	20241021	102100	158580	3600	3600	3600	3600	0
613	20241021	102000	158580	3600	3600	3600	3600	0
614	20241021	101900	158580	3600	3600	3600	3600	0
615	20241021	101800	158580	3600	3600	3600	3600	0
616	20241021	101700	158580	3600	3600	3600	3600	0
617	20241021	101600	158580	3600	3600	3600	3600	0
618	20241021	101500	158580	3600	3600	3600	3600	0
619	20241021	101400	158580	3600	3600	3600	3600	0
620	20241021	101300	158580	3600	3600	3600	3600	0
621	20241021	101200	158580	3600	3600	3600	3600	0
622	20241021	101100	158580	3600	3600	3600	3600	0
623	20241021	101000	158580	3600	3600	3600	3600	0
624	20241021	100900	158580	3600	3600	3600	3600	0
625	20241021	100800	158580	3600	3600	3600	3600	0
626	20241021	100700	158580	3600	3600	3600	3600	0
627	20241021	100600	158580	3600	3600	3600	3600	0
628	20241021	100500	158580	3600	3600	3600	3600	0
629	20241021	100400	158580	3600	3600	3600	3600	0
630	20241021	100300	158580	3600	3600	3600	3600	0
631	20241021	100200	158580	3600	3600	3600	3600	0
632	20241021	100100	158580	3600	3600	3600	3600	0
633	20241021	100000	158580	3600	3600	3600	3600	0
634	20241021	095900	158580	3600	3600	3600	3600	0
635	20241021	095800	158580	3600	3600	3600	3600	0
636	20241021	095700	158580	3600	3600	3600	3600	0
637	20241021	095600	158580	3600	3600	3600	3600	0
638	20241021	095500	158580	3600	3600	3600	3600	0
639	20241021	095400	158580	3600	3600	3600	3600	0
640	20241021	095300	158580	3600	3600	3600	3600	0
641	20241021	095200	158580	3600	3600	3600	3600	0
642	20241021	095100	158580	3600	3600	3600	3600	0
643	20241021	095000	158580	3600	3600	3600	3600	0
644	20241021	094900	158580	3600	3600	3600	3600	0
645	20241021	094800	158580	3600	3600	3600	3600	0
646	20241021	094700	158580	3600	3600	3600	3600	0
647	20241021	094600	158580	3600	3600	3600	3600	0
648	20241021	094500	158580	3600	3600	3600	3600	0
649	20241021	094400	158580	3600	3600	3600	3600	0
650	20241021	094300	158580	3600	3600	3600	3600	0
651	20241021	094200	158580	3600	3600	3600	3600	0
652	20241021	094100	158580	3600	3600	3600	3600	0
653	20241021	094000	158580	3600	3600	3600	3600	0
654	20241021	093900	158580	3600	3600	3600	3600	0
655	20241021	093800	158580	3600	3600	3600	3600	0
656	20241021	093700	158580	3600	3600	3600	3600	0
657	20241021	093600	158580	3600	3600	3600	3600	0
658	20241021	093500	158580	3600	3600	3600	3600	0
659	20241021	093400	158580	3600	3600	3600	3600	0
660	20241021	093300	158580	3600	3600	3600	3600	0
661	20241021	093200	158580	3600	3600	3600	3600	0
662	20241021	093100	158580	3600	3600	3600	3600	0
663	20241021	093000	158580	3600	3600	3600	3600	0
664	20241021	092900	158580	3600	3600	3600	3600	0
665	20241021	092800	158580	3600	3600	3600	3600	0
666	20241021	092700	158580	3600	3600	3600	3600	0
667	20241021	092600	158580	3600	3600	3600	3600	0
668	20241021	092500	158580	3600	3600	3600	3600	0
669	20241021	092400	158580	3600	3600	3600	3600	0
670	20241021	092300	158580	3600	3600	3600	3600	0
671	20241021	092200	158580	3600	3600	3600	3600	0
672	20241021	092100	158580	3600	3600	3600	3600	0
673	20241021	092000	158580	3600	3600	3600	3600	0
674	20241021	091900	158580	3600	3600	3600	3600	0
675	20241021	091800	158580	3600	3600	3600	3600	0
676	20241021	091700	158580	3600	3600	3600	3600	0
677	20241021	091600	158580	3600	3600	3600	3600	0
678	20241021	091500	158580	3600	3600	3600	3600	0
679	20241021	091400	158580	3600	3600	3600	3600	0
680	20241021	091300	158580	3600	3600	3600	3600	0
681	20241021	091200	158580	3600	3600	3600	3600	0
682	20241021	091100	158580	3600	3600	3600	3600	0
683	20241021	091000	158580	3600	3600	3600	3600	6
684	20241021	090900	136980	3600	3600	3600	3600	0
685	20241021	090800	136980	3600	3600	3600	3600	0
686	20241021	090700	136980	3600	3600	3600	3600	0
687	20241021	090600	136980	3600	3600	3600	3600	0
688	20241021	090500	136980	3600	3600	3600	3600	0
689	20241021	090400	136980	3600	3600	3600	3600	0
690	20241021	090300	136980	3600	3600	3600	3600	0
691	20241021	090200	136980	3600	3600	3600	3600	0
692	20241021	090100	136980	3600	3600	3600	3600	0
693	20241021	090000	136980	3600	3790	3790	3600	37