KissMeData/259630/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205800	330707390	10010	10010	10010	10010	342
3	20241021	205700	330707390	10010	10010	10010	10010	0
4	20241021	205600	330707390	10010	10010	10010	10010	0
5	20241021	205500	330707390	10010	10010	10010	10010	0
6	20241021	205400	330707390	10010	10010	10010	10010	0
7	20241021	205300	330707390	10010	10010	10010	10010	0
8	20241021	205200	330707390	10010	10010	10010	10010	0
9	20241021	205100	330707390	10010	10010	10010	10010	0
10	20241021	205000	330707390	10010	10010	10010	10010	0
11	20241021	204900	330707390	10010	10010	10010	10010	0
12	20241021	204800	330707390	10010	10010	10010	10010	0
13	20241021	204700	330707390	10010	10010	10010	10010	0
14	20241021	204600	330707390	10010	10010	10010	10010	0
15	20241021	204500	330707390	10010	10010	10010	10010	0
16	20241021	204400	330707390	10010	10010	10010	10010	0
17	20241021	204300	330707390	10010	10010	10010	10010	0
18	20241021	204200	330707390	10010	10010	10010	10010	0
19	20241021	204100	330707390	10010	10010	10010	10010	0
20	20241021	204000	330707390	10010	10010	10010	10010	0
21	20241021	203900	330707390	10010	10010	10010	10010	0
22	20241021	203800	330707390	10010	10010	10010	10010	0
23	20241021	203700	330707390	10010	10010	10010	10010	0
24	20241021	203600	330707390	10010	10010	10010	10010	0
25	20241021	203500	330707390	10010	10010	10010	10010	0
26	20241021	203400	330707390	10010	10010	10010	10010	0
27	20241021	203300	330707390	10010	10010	10010	10010	0
28	20241021	203200	330707390	10010	10010	10010	10010	0
29	20241021	203100	330707390	10010	10010	10010	10010	0
30	20241021	203000	330707390	10010	10010	10010	10010	0
31	20241021	202900	330707390	10010	10010	10010	10010	0
32	20241021	202800	330707390	10010	10010	10010	10010	342
33	20241021	202700	330707390	10010	10010	10010	10010	0
34	20241021	202600	330707390	10010	10010	10010	10010	0
35	20241021	202500	330707390	10010	10010	10010	10010	0
36	20241021	202400	330707390	10010	10010	10010	10010	0
37	20241021	202300	330707390	10010	10010	10010	10010	0
38	20241021	202200	330707390	10010	10010	10010	10010	0
39	20241021	202100	330707390	10010	10010	10010	10010	0
40	20241021	202000	330707390	10010	10010	10010	10010	0
41	20241021	201900	330707390	10010	10010	10010	10010	0
42	20241021	201800	330707390	10010	10010	10010	10010	0
43	20241021	201700	330707390	10010	10010	10010	10010	0
44	20241021	201600	330707390	10010	10010	10010	10010	0
45	20241021	201500	330707390	10010	10010	10010	10010	0
46	20241021	201400	330707390	10010	10010	10010	10010	0
47	20241021	201300	330707390	10010	10010	10010	10010	0
48	20241021	201200	330707390	10010	10010	10010	10010	0
49	20241021	201100	330707390	10010	10010	10010	10010	0
50	20241021	201000	330707390	10010	10010	10010	10010	0
51	20241021	200900	330707390	10010	10010	10010	10010	0
52	20241021	200800	330707390	10010	10010	10010	10010	0
53	20241021	200700	330707390	10010	10010	10010	10010	0
54	20241021	200600	330707390	10010	10010	10010	10010	0
55	20241021	200500	330707390	10010	10010	10010	10010	0
56	20241021	200400	330707390	10010	10010	10010	10010	0
57	20241021	200300	330707390	10010	10010	10010	10010	0
58	20241021	200200	330707390	10010	10010	10010	10010	0
59	20241021	200100	330707390	10010	10010	10010	10010	0
60	20241021	200000	330707390	10010	10010	10010	10010	0
61	20241021	195900	330707390	10010	10010	10010	10010	0
62	20241021	195800	330707390	10010	10010	10010	10010	342
63	20241021	195700	330707390	10010	10010	10010	10010	0
64	20241021	195600	330707390	10010	10010	10010	10010	0
65	20241021	195500	330707390	10010	10010	10010	10010	0
66	20241021	195400	330707390	10010	10010	10010	10010	0
67	20241021	195300	330707390	10010	10010	10010	10010	0
68	20241021	195200	330707390	10010	10010	10010	10010	0
69	20241021	195100	330707390	10010	10010	10010	10010	0
70	20241021	195000	330707390	10010	10010	10010	10010	0
71	20241021	194900	330707390	10010	10010	10010	10010	0
72	20241021	194800	330707390	10010	10010	10010	10010	0
73	20241021	194700	330707390	10010	10010	10010	10010	0
74	20241021	194600	330707390	10010	10010	10010	10010	0
75	20241021	194500	330707390	10010	10010	10010	10010	0
76	20241021	194400	330707390	10010	10010	10010	10010	0
77	20241021	194300	330707390	10010	10010	10010	10010	0
78	20241021	194200	330707390	10010	10010	10010	10010	0
79	20241021	194100	330707390	10010	10010	10010	10010	0
80	20241021	194000	330707390	10010	10010	10010	10010	0
81	20241021	193900	330707390	10010	10010	10010	10010	0
82	20241021	193800	330707390	10010	10010	10010	10010	0
83	20241021	193700	330707390	10010	10010	10010	10010	0
84	20241021	193600	330707390	10010	10010	10010	10010	0
85	20241021	193500	330707390	10010	10010	10010	10010	0
86	20241021	193400	330707390	10010	10010	10010	10010	0
87	20241021	193300	330707390	10010	10010	10010	10010	0
88	20241021	193200	330707390	10010	10010	10010	10010	0
89	20241021	193100	330707390	10010	10010	10010	10010	0
90	20241021	193000	330707390	10010	10010	10010	10010	0
91	20241021	192900	330707390	10010	10010	10010	10010	0
92	20241021	192800	330707390	10010	10010	10010	10010	342
93	20241021	192700	330707390	10010	10010	10010	10010	0
94	20241021	192600	330707390	10010	10010	10010	10010	0
95	20241021	192500	330707390	10010	10010	10010	10010	0
96	20241021	192400	330707390	10010	10010	10010	10010	0
97	20241021	192300	330707390	10010	10010	10010	10010	0
98	20241021	192200	330707390	10010	10010	10010	10010	0
99	20241021	192100	330707390	10010	10010	10010	10010	0
100	20241021	192000	330707390	10010	10010	10010	10010	0
101	20241021	191900	330707390	10010	10010	10010	10010	0
102	20241021	191800	330707390	10010	10010	10010	10010	0
103	20241021	191700	330707390	10010	10010	10010	10010	0
104	20241021	191600	330707390	10010	10010	10010	10010	0
105	20241021	191500	330707390	10010	10010	10010	10010	0
106	20241021	191400	330707390	10010	10010	10010	10010	0
107	20241021	191300	330707390	10010	10010	10010	10010	0
108	20241021	191200	330707390	10010	10010	10010	10010	0
109	20241021	191100	330707390	10010	10010	10010	10010	0
110	20241021	191000	330707390	10010	10010	10010	10010	0
111	20241021	190900	330707390	10010	10010	10010	10010	0
112	20241021	190800	330707390	10010	10010	10010	10010	0
113	20241021	190700	330707390	10010	10010	10010	10010	0
114	20241021	190600	330707390	10010	10010	10010	10010	0
115	20241021	190500	330707390	10010	10010	10010	10010	0
116	20241021	190400	330707390	10010	10010	10010	10010	0
117	20241021	190300	330707390	10010	10010	10010	10010	0
118	20241021	190200	330707390	10010	10010	10010	10010	0
119	20241021	190100	330707390	10010	10010	10010	10010	0
120	20241021	190000	330707390	10010	10010	10010	10010	0
121	20241021	185900	330707390	10010	10010	10010	10010	0
122	20241021	185800	330707390	10010	10010	10010	10010	342
123	20241021	185700	330707390	10010	10010	10010	10010	0
124	20241021	185600	330707390	10010	10010	10010	10010	0
125	20241021	185500	330707390	10010	10010	10010	10010	0
126	20241021	185400	330707390	10010	10010	10010	10010	0
127	20241021	185300	330707390	10010	10010	10010	10010	0
128	20241021	185200	330707390	10010	10010	10010	10010	0
129	20241021	185100	330707390	10010	10010	10010	10010	0
130	20241021	185000	330707390	10010	10010	10010	10010	0
131	20241021	184900	330707390	10010	10010	10010	10010	0
132	20241021	184800	330707390	10010	10010	10010	10010	0
133	20241021	184700	330707390	10010	10010	10010	10010	0
134	20241021	184600	330707390	10010	10010	10010	10010	0
135	20241021	184500	330707390	10010	10010	10010	10010	0
136	20241021	184400	330707390	10010	10010	10010	10010	0
137	20241021	184300	330707390	10010	10010	10010	10010	0
138	20241021	184200	330707390	10010	10010	10010	10010	0
139	20241021	184100	330707390	10010	10010	10010	10010	0
140	20241021	184000	330707390	10010	10010	10010	10010	0
141	20241021	183900	330707390	10010	10010	10010	10010	0
142	20241021	183800	330707390	10010	10010	10010	10010	0
143	20241021	183700	330707390	10010	10010	10010	10010	0
144	20241021	183600	330707390	10010	10010	10010	10010	0
145	20241021	183500	330707390	10010	10010	10010	10010	0
146	20241021	183400	330707390	10010	10010	10010	10010	0
147	20241021	183300	330707390	10010	10010	10010	10010	0
148	20241021	183200	330707390	10010	10010	10010	10010	0
149	20241021	183100	330707390	10010	10010	10010	10010	0
150	20241021	183000	330707390	10010	10010	10010	10010	0
151	20241021	182900	330707390	10010	10010	10010	10010	0
152	20241021	182800	330707390	10010	10010	10010	10010	342
153	20241021	182700	330707390	10010	10010	10010	10010	0
154	20241021	182600	330707390	10010	10010	10010	10010	0
155	20241021	182500	330707390	10010	10010	10010	10010	0
156	20241021	182400	330707390	10010	10010	10010	10010	0
157	20241021	182300	330707390	10010	10010	10010	10010	0
158	20241021	182200	330707390	10010	10010	10010	10010	0
159	20241021	182100	330707390	10010	10010	10010	10010	0
160	20241021	182000	330707390	10010	10010	10010	10010	0
161	20241021	181900	330707390	10010	10010	10010	10010	0
162	20241021	181800	330707390	10010	10010	10010	10010	0
163	20241021	181700	330707390	10010	10010	10010	10010	0
164	20241021	181600	330707390	10010	10010	10010	10010	0
165	20241021	181500	330707390	10010	10010	10010	10010	0
166	20241021	181400	330707390	10010	10010	10010	10010	0
167	20241021	181300	330707390	10010	10010	10010	10010	0
168	20241021	181200	330707390	10010	10010	10010	10010	0
169	20241021	181100	330707390	10010	10010	10010	10010	0
170	20241021	181000	330707390	10010	10010	10010	10010	0
171	20241021	180900	330707390	10010	10010	10010	10010	0
172	20241021	180800	330707390	10010	10010	10010	10010	0
173	20241021	180700	330707390	10010	10010	10010	10010	0
174	20241021	180600	330707390	10010	10010	10010	10010	0
175	20241021	180500	330707390	10010	10010	10010	10010	0
176	20241021	180400	330707390	10010	10010	10010	10010	0
177	20241021	180300	330707390	10010	10010	10010	10010	0
178	20241021	180200	330707390	10010	10010	10010	10010	0
179	20241021	180100	330707390	10010	10010	10010	10010	0
180	20241021	180000	330707390	10010	10010	10010	10010	0
181	20241021	175900	330707390	10010	10010	10010	10010	0
182	20241021	175800	330707390	10010	10010	10010	10010	342
183	20241021	175700	330707390	10010	10010	10010	10010	0
184	20241021	175600	330707390	10010	10010	10010	10010	0
185	20241021	175500	330707390	10010	10010	10010	10010	0
186	20241021	175400	330707390	10010	10010	10010	10010	0
187	20241021	175300	330707390	10010	10010	10010	10010	0
188	20241021	175200	330707390	10010	10010	10010	10010	0
189	20241021	175100	330707390	10010	10010	10010	10010	0
190	20241021	175000	330707390	10010	10010	10010	10010	0
191	20241021	174900	330707390	10010	10010	10010	10010	0
192	20241021	174800	330707390	10010	10010	10010	10010	0
193	20241021	174700	330707390	10010	10010	10010	10010	0
194	20241021	174600	330707390	10010	10010	10010	10010	0
195	20241021	174500	330707390	10010	10010	10010	10010	0
196	20241021	174400	330707390	10010	10010	10010	10010	0
197	20241021	174300	330707390	10010	10010	10010	10010	0
198	20241021	174200	330707390	10010	10010	10010	10010	0
199	20241021	174100	330707390	10010	10010	10010	10010	0
200	20241021	174000	330707390	10010	10010	10010	10010	0
201	20241021	173900	330707390	10010	10010	10010	10010	0
202	20241021	173800	330707390	10010	10010	10010	10010	0
203	20241021	173700	330707390	10010	10010	10010	10010	0
204	20241021	173600	330707390	10010	10010	10010	10010	0
205	20241021	173500	330707390	10010	10010	10010	10010	0
206	20241021	173400	330707390	10010	10010	10010	10010	0
207	20241021	173300	330707390	10010	10010	10010	10010	0
208	20241021	173200	330707390	10010	10010	10010	10010	0
209	20241021	173100	330707390	10010	10010	10010	10010	0
210	20241021	173000	330707390	10010	10010	10010	10010	0
211	20241021	172900	330707390	10010	10010	10010	10010	0
212	20241021	172800	330707390	10010	10010	10010	10010	342
213	20241021	172700	330707390	10010	10010	10010	10010	0
214	20241021	172600	330707390	10010	10010	10010	10010	0
215	20241021	172500	330707390	10010	10010	10010	10010	0
216	20241021	172400	330707390	10010	10010	10010	10010	0
217	20241021	172300	330707390	10010	10010	10010	10010	0
218	20241021	172200	330707390	10010	10010	10010	10010	0
219	20241021	172100	330707390	10010	10010	10010	10010	0
220	20241021	172000	330707390	10010	10010	10010	10010	0
221	20241021	171900	330707390	10010	10010	10010	10010	0
222	20241021	171800	330707390	10010	10010	10010	10010	0
223	20241021	171700	330707390	10010	10010	10010	10010	0
224	20241021	171600	330707390	10010	10010	10010	10010	0
225	20241021	171500	330707390	10010	10010	10010	10010	0
226	20241021	171400	330707390	10010	10010	10010	10010	0
227	20241021	171300	330707390	10010	10010	10010	10010	0
228	20241021	171200	330707390	10010	10010	10010	10010	0
229	20241021	171100	330707390	10010	10010	10010	10010	0
230	20241021	171000	330707390	10010	10010	10010	10010	0
231	20241021	170900	330707390	10010	10010	10010	10010	0
232	20241021	170800	330707390	10010	10010	10010	10010	0
233	20241021	170700	330707390	10010	10010	10010	10010	0
234	20241021	170600	330707390	10010	10010	10010	10010	0
235	20241021	170500	330707390	10010	10010	10010	10010	0
236	20241021	170400	330707390	10010	10010	10010	10010	0
237	20241021	170300	330707390	10010	10010	10010	10010	0
238	20241021	170200	330707390	10010	10010	10010	10010	0
239	20241021	170100	330707390	10010	10010	10010	10010	0
240	20241021	170000	330707390	10010	10010	10010	10010	0
241	20241021	165900	330707390	10010	10010	10010	10010	0
242	20241021	165800	330707390	10010	10010	10010	10010	342
243	20241021	165700	330707390	10010	10010	10010	10010	0
244	20241021	165600	330707390	10010	10010	10010	10010	0
245	20241021	165500	330707390	10010	10010	10010	10010	0
246	20241021	165400	330707390	10010	10010	10010	10010	0
247	20241021	165300	330707390	10010	10010	10010	10010	0
248	20241021	165200	330707390	10010	10010	10010	10010	0
249	20241021	165100	330707390	10010	10010	10010	10010	0
250	20241021	165000	330707390	10010	10010	10010	10010	0
251	20241021	164900	330707390	10010	10010	10010	10010	0
252	20241021	164800	330707390	10010	10010	10010	10010	0
253	20241021	164700	330707390	10010	10010	10010	10010	0
254	20241021	164600	330707390	10010	10010	10010	10010	0
255	20241021	164500	330707390	10010	10010	10010	10010	0
256	20241021	164400	330707390	10010	10010	10010	10010	0
257	20241021	164300	330707390	10010	10010	10010	10010	0
258	20241021	164200	330707390	10010	10010	10010	10010	0
259	20241021	164100	330707390	10010	10010	10010	10010	0
260	20241021	164000	330707390	10010	10010	10010	10010	0
261	20241021	163900	330707390	10010	10010	10010	10010	0
262	20241021	163800	330707390	10010	10010	10010	10010	0
263	20241021	163700	330707390	10010	10010	10010	10010	0
264	20241021	163600	330707390	10010	10010	10010	10010	0
265	20241021	163500	330707390	10010	10010	10010	10010	0
266	20241021	163400	330707390	10010	10010	10010	10010	0
267	20241021	163300	330707390	10010	10010	10010	10010	0
268	20241021	163200	330707390	10010	10010	10010	10010	0
269	20241021	163100	330707390	10010	10010	10010	10010	0
270	20241021	163000	330707390	10010	10010	10010	10010	0
271	20241021	162900	330707390	10010	10010	10010	10010	0
272	20241021	162800	330707390	10010	10010	10010	10010	342
273	20241021	162700	330707390	10010	10010	10010	10010	0
274	20241021	162600	330707390	10010	10010	10010	10010	0
275	20241021	162500	330707390	10010	10010	10010	10010	0
276	20241021	162400	330707390	10010	10010	10010	10010	0
277	20241021	162300	330707390	10010	10010	10010	10010	0
278	20241021	162200	330707390	10010	10010	10010	10010	0
279	20241021	162100	330707390	10010	10010	10010	10010	0
280	20241021	162000	330707390	10010	10010	10010	10010	0
281	20241021	161900	330707390	10010	10010	10010	10010	0
282	20241021	161800	330707390	10010	10010	10010	10010	0
283	20241021	161700	330707390	10010	10010	10010	10010	0
284	20241021	161600	330707390	10010	10010	10010	10010	0
285	20241021	161500	330707390	10010	10010	10010	10010	0
286	20241021	161400	330707390	10010	10010	10010	10010	0
287	20241021	161300	330707390	10010	10010	10010	10010	0
288	20241021	161200	330707390	10010	10010	10010	10010	0
289	20241021	161100	330707390	10010	10010	10010	10010	0
290	20241021	161000	330707390	10010	10010	10010	10010	0
291	20241021	160900	330707390	10010	10010	10010	10010	0
292	20241021	160800	330707390	10010	10010	10010	10010	0
293	20241021	160700	330707390	10010	10010	10010	10010	0
294	20241021	160600	330707390	10010	10010	10010	10010	0
295	20241021	160500	330707390	10010	10010	10010	10010	0
296	20241021	160400	330707390	10010	10010	10010	10010	0
297	20241021	160300	330707390	10010	10010	10010	10010	0
298	20241021	160200	330707390	10010	10010	10010	10010	0
299	20241021	160100	330707390	10010	10010	10010	10010	0
300	20241021	160000	330707390	10010	10010	10010	10010	0
301	20241021	155900	330707390	10010	10010	10010	10010	0
302	20241021	155800	330707390	10010	10010	10010	10010	342
303	20241021	155700	330707390	10010	10010	10010	10010	0
304	20241021	155600	330707390	10010	10010	10010	10010	0
305	20241021	155500	330707390	10010	10010	10010	10010	0
306	20241021	155400	330707390	10010	10010	10010	10010	0
307	20241021	155300	330707390	10010	10010	10010	10010	0
308	20241021	155200	330707390	10010	10010	10010	10010	0
309	20241021	155100	330707390	10010	10010	10010	10010	0
310	20241021	155000	330707390	10010	10010	10010	10010	0
311	20241021	154900	330707390	10010	10010	10010	10010	0
312	20241021	154800	330707390	10010	10010	10010	10010	0
313	20241021	154700	330707390	10010	10010	10010	10010	0
314	20241021	154600	330707390	10010	10010	10010	10010	0
315	20241021	154500	330707390	10010	10010	10010	10010	0
316	20241021	154400	330707390	10010	10010	10010	10010	0
317	20241021	154300	330707390	10010	10010	10010	10010	0
318	20241021	154200	330707390	10010	10010	10010	10010	0
319	20241021	154100	330707390	10010	10010	10010	10010	0
320	20241021	154000	330707390	10010	10010	10010	10010	0
321	20241021	153900	330707390	10010	10010	10010	10010	0
322	20241021	153800	330707390	10010	10010	10010	10010	0
323	20241021	153700	330707390	10010	10010	10010	10010	0
324	20241021	153600	330707390	10010	10010	10010	10010	0
325	20241021	153500	330707390	10010	10010	10010	10010	0
326	20241021	153400	330707390	10010	10010	10010	10010	0
327	20241021	153300	330707390	10010	10010	10010	10010	0
328	20241021	153200	330707390	10010	10010	10010	10010	0
329	20241021	153100	330707390	10010	10010	10010	10010	0
330	20241021	153000	330707390	10010	10010	10010	10010	342
331	20241021	152900	327283970	10010	10010	10010	10010	0
332	20241021	152800	327283970	10010	10010	10010	10010	0
333	20241021	152700	327283970	10010	10010	10010	10010	0
334	20241021	152600	327283970	10010	10010	10010	10010	0
335	20241021	152500	327283970	10010	10010	10010	10010	0
336	20241021	152400	327283970	10010	10010	10010	10010	0
337	20241021	152300	327283970	10010	10010	10010	10010	0
338	20241021	152200	327283970	10010	10010	10010	10010	0
339	20241021	152100	327283970	10010	10010	10010	10010	0
340	20241021	152000	327283970	10010	10010	10010	10010	0
341	20241021	151900	327283970	10010	9990	10010	9990	249
342	20241021	151800	324795160	10000	10000	10000	10000	1
343	20241021	151700	324785160	9990	10000	10000	9990	33
344	20241021	151600	324455460	10000	10000	10000	10000	43
345	20241021	151500	324025460	10010	10010	10010	9990	20
346	20241021	151400	323825460	9990	9990	9990	9990	1
347	20241021	151300	323815470	9990	9990	9990	9990	10
348	20241021	151200	323715570	9980	9980	9980	9980	0
349	20241021	151100	323715570	9980	9980	9980	9980	0
350	20241021	151000	323715570	9980	9980	9980	9980	2
351	20241021	150900	323695610	10000	10000	10000	10000	30
352	20241021	150800	323395610	10000	10000	10000	10000	0
353	20241021	150700	323395610	10000	10000	10000	10000	0
354	20241021	150600	323395610	10000	9990	10000	9990	16
355	20241021	150500	323235670	9990	9990	9990	9990	4
356	20241021	150400	323195710	9980	9980	9980	9980	235
357	20241021	150300	320850410	9970	9990	9990	9970	1400
358	20241021	150200	306886360	9990	9990	9990	9990	0
359	20241021	150100	306886360	9990	9990	9990	9990	0
360	20241021	150000	306886360	9990	10000	10000	9990	66
361	20241021	145900	306227010	9990	9990	9990	9990	0
362	20241021	145800	306227010	9990	9990	9990	9990	300
363	20241021	145700	303230010	9990	10000	10000	9990	510
364	20241021	145600	298135100	10000	10000	10000	10000	0
365	20241021	145500	298135100	10000	10000	10000	10000	179
366	20241021	145400	296345100	10010	10010	10010	10010	0
367	20241021	145300	296345100	10010	10010	10010	10010	8
368	20241021	145200	296265020	10010	10010	10010	10010	1
369	20241021	145100	296255010	10010	10010	10010	10010	50
370	20241021	145000	295754510	10010	10010	10010	10010	0
371	20241021	144900	295754510	10010	10000	10010	10000	49
372	20241021	144800	295264120	10000	10000	10000	10000	0
373	20241021	144700	295264120	10000	10000	10000	10000	30
374	20241021	144600	294964120	10000	10000	10000	10000	270
375	20241021	144500	292264120	10000	10000	10000	10000	300
376	20241021	144400	289264120	10000	10000	10000	10000	2
377	20241021	144300	289244120	9990	9990	9990	9990	0
378	20241021	144200	289244120	9990	9990	9990	9990	0
379	20241021	144100	289244120	9990	9990	9990	9990	0
380	20241021	144000	289244120	9990	9990	9990	9990	0
381	20241021	143900	289244120	9990	9990	9990	9990	0
382	20241021	143800	289244120	9990	9990	9990	9990	0
383	20241021	143700	289244120	9990	9990	9990	9990	25
384	20241021	143600	288994370	9990	9990	9990	9990	72
385	20241021	143500	288275090	9990	9990	9990	9990	30
386	20241021	143400	287975390	9980	9980	9980	9980	100
387	20241021	143300	286977390	9970	9970	9970	9970	0
388	20241021	143200	286977390	9970	9970	9970	9970	0
389	20241021	143100	286977390	9970	9970	9970	9970	0
390	20241021	143000	286977390	9970	9970	9970	9970	0
391	20241021	142900	286977390	9970	9970	9970	9970	0
392	20241021	142800	286977390	9970	9970	9970	9970	40
393	20241021	142700	286578590	9970	9980	9980	9970	19
394	20241021	142600	286389080	9970	9970	9970	9970	0
395	20241021	142500	286389080	9970	9970	9970	9970	0
396	20241021	142400	286389080	9970	9970	9970	9970	0
397	20241021	142300	286389080	9970	9970	9970	9970	0
398	20241021	142200	286389080	9970	10000	10000	9970	1088
399	20241021	142100	275541100	9980	9980	9980	9980	0
400	20241021	142000	275541100	9980	9990	9990	9980	400
401	20241021	141900	271547580	10000	10000	10000	10000	0
402	20241021	141800	271547580	10000	10000	10000	10000	28
403	20241021	141700	271267580	10000	10000	10000	10000	11
404	20241021	141600	271157580	9990	9990	9990	9990	16
405	20241021	141500	270997740	10000	10000	10000	10000	14
406	20241021	141400	270857740	10000	10000	10000	10000	0
407	20241021	141300	270857740	10000	10000	10000	10000	0
408	20241021	141200	270857740	10000	10000	10000	10000	0
409	20241021	141100	270857740	10000	10000	10000	10000	0
410	20241021	141000	270857740	10000	10000	10000	10000	0
411	20241021	140900	270857740	10000	10000	10000	10000	0
412	20241021	140800	270857740	10000	10000	10000	10000	50
413	20241021	140700	270357740	9990	9990	9990	9990	9
414	20241021	140600	270267830	10000	10000	10000	10000	1
415	20241021	140500	270257830	9990	9990	9990	9990	254
416	20241021	140400	267720370	9990	9990	9990	9990	0
417	20241021	140300	267720370	9990	9990	9990	9990	0
418	20241021	140200	267720370	9990	9990	9990	9990	150
419	20241021	140100	266221870	9990	10000	10000	9990	210
420	20241021	140000	264121970	10000	10000	10000	10000	21
421	20241021	135900	263911970	10000	10000	10000	10000	1
422	20241021	135800	263901970	9990	9990	9990	9990	10
423	20241021	135700	263802070	9990	9990	9990	9990	0
424	20241021	135600	263802070	9990	9990	9990	9990	0
425	20241021	135500	263802070	9990	9990	9990	9990	35
426	20241021	135400	263452420	9970	9970	9970	9970	0
427	20241021	135300	263452420	9970	9970	9970	9970	0
428	20241021	135200	263452420	9970	9970	9970	9970	0
429	20241021	135100	263452420	9970	9970	9970	9970	0
430	20241021	135000	263452420	9970	9970	9970	9970	0
431	20241021	134900	263452420	9970	9980	9980	9970	941
432	20241021	134800	254070220	9970	9970	9970	9970	0
433	20241021	134700	254070220	9970	9970	9970	9970	0
434	20241021	134600	254070220	9970	9970	9970	9970	0
435	20241021	134500	254070220	9970	9970	9970	9970	0
436	20241021	134400	254070220	9970	9970	9970	9970	0
437	20241021	134300	254070220	9970	9970	9970	9970	0
438	20241021	134200	254070220	9970	9970	9970	9970	0
439	20241021	134100	254070220	9970	9980	9980	9970	989
440	20241021	134000	244207270	9970	9970	9970	9970	0
441	20241021	133900	244207270	9970	9970	9970	9970	0
442	20241021	133800	244207270	9970	9980	9980	9970	200
443	20241021	133700	242213150	9970	9980	9980	9970	161
444	20241021	133600	240607190	9980	9980	9980	9980	0
445	20241021	133500	240607190	9980	9980	9980	9980	0
446	20241021	133400	240607190	9980	9980	9980	9980	0
447	20241021	133300	240607190	9980	9980	9980	9980	51
448	20241021	133200	240098210	9970	9970	9970	9970	0
449	20241021	133100	240098210	9970	9970	9970	9970	0
450	20241021	133000	240098210	9970	9970	9970	9970	0
451	20241021	132900	240098210	9970	9970	9970	9970	0
452	20241021	132800	240098210	9970	9970	9970	9970	150
453	20241021	132700	238602710	9970	9970	9970	9970	0
454	20241021	132600	238602710	9970	9970	9970	9970	180
455	20241021	132500	236808110	9970	9970	9970	9970	500
456	20241021	132400	231823110	9990	9990	9990	9990	0
457	20241021	132300	231823110	9990	9990	9990	9990	30
458	20241021	132200	231523410	9990	9990	9990	9990	0
459	20241021	132100	231523410	9990	9990	9990	9990	0
460	20241021	132000	231523410	9990	9990	9990	9990	0
461	20241021	131900	231523410	9990	9990	9990	9990	0
462	20241021	131800	231523410	9990	9990	9990	9990	0
463	20241021	131700	231523410	9990	9990	9990	9990	7
464	20241021	131600	231453480	9990	9990	9990	9990	3
465	20241021	131500	231423510	9990	9990	9990	9990	0
466	20241021	131400	231423510	9990	9990	9990	9990	0
467	20241021	131300	231423510	9990	9990	9990	9990	40
468	20241021	131200	231023910	9970	9970	9970	9970	0
469	20241021	131100	231023910	9970	9970	9970	9970	47
470	20241021	131000	230555320	9970	9970	9970	9970	0
471	20241021	130900	230555320	9970	9970	9970	9970	500
472	20241021	130800	225570320	9970	9970	9970	9970	0
473	20241021	130700	225570320	9970	9970	9970	9970	0
474	20241021	130600	225570320	9970	9980	9980	9970	164
475	20241021	130500	223935160	9970	9970	9970	9970	0
476	20241021	130400	223935160	9970	9970	9970	9970	0
477	20241021	130300	223935160	9970	9970	9970	9970	300
478	20241021	130200	220944160	9970	9970	9970	9970	0
479	20241021	130100	220944160	9970	9980	9980	9970	73
480	20241021	130000	220216140	9980	9980	9980	9980	0
481	20241021	125900	220216140	9980	9980	9980	9980	0
482	20241021	125800	220216140	9980	9980	9980	9980	0
483	20241021	125700	220216140	9980	9980	9980	9980	0
484	20241021	125600	220216140	9980	9980	9980	9980	0
485	20241021	125500	220216140	9980	9980	9980	9980	100
486	20241021	125400	219218140	9980	9980	9980	9980	0
487	20241021	125300	219218140	9980	9980	9980	9980	0
488	20241021	125200	219218140	9980	9980	9980	9980	500
489	20241021	125100	214228140	9970	9970	9970	9970	0
490	20241021	125000	214228140	9970	9970	9970	9970	0
491	20241021	124900	214228140	9970	9970	9970	9970	0
492	20241021	124800	214228140	9970	9970	9970	9970	0
493	20241021	124700	214228140	9970	9970	9970	9970	0
494	20241021	124600	214228140	9970	9970	9970	9970	119
495	20241021	124500	213041710	9960	9970	9970	9960	3
496	20241021	124400	213011820	9960	9970	9970	9960	305
497	20241021	124300	209970990	9970	9980	9980	9970	40
498	20241021	124200	209571890	9980	9980	9980	9980	0
499	20241021	124100	209571890	9980	9990	9990	9980	150
500	20241021	124000	208074790	9990	9990	9990	9990	0
501	20241021	123900	208074790	9990	9990	9990	9990	0
502	20241021	123800	208074790	9990	9990	9990	9990	0
503	20241021	123700	208074790	9990	9990	9990	9990	360
504	20241021	123600	204478390	9990	9990	9990	9990	0
505	20241021	123500	204478390	9990	9990	9990	9990	0
506	20241021	123400	204478390	9990	9990	9990	9990	0
507	20241021	123300	204478390	9990	9990	9990	9990	0
508	20241021	123200	204478390	9990	9990	9990	9990	0
509	20241021	123100	204478390	9990	10000	10000	9990	82
510	20241021	123000	203659190	10000	10000	10000	10000	680
511	20241021	122900	196859190	10000	10000	10000	10000	0
512	20241021	122800	196859190	10000	9970	10000	9970	620
513	20241021	122700	190668190	9970	9970	9980	9970	201
514	20241021	122600	188664210	9980	9980	9980	9980	316
515	20241021	122500	185510530	9970	9970	9970	9970	600
516	20241021	122400	179528530	9980	9990	9990	9980	500
517	20241021	122300	174538020	9990	9990	9990	9990	0
518	20241021	122200	174538020	9990	9990	9990	9990	0
519	20241021	122100	174538020	9990	9990	9990	9990	3
520	20241021	122000	174508050	9980	9980	9980	9980	0
521	20241021	121900	174508050	9980	9980	9980	9980	0
522	20241021	121800	174508050	9980	9980	9980	9980	0
523	20241021	121700	174508050	9980	9980	9980	9980	0
524	20241021	121600	174508050	9980	9980	9980	9980	0
525	20241021	121500	174508050	9980	9980	9980	9980	34
526	20241021	121400	174168730	9980	9980	9980	9980	0
527	20241021	121300	174168730	9980	10000	10000	9980	680
528	20241021	121200	167376830	10000	10000	10000	10000	717
529	20241021	121100	160206830	10010	10010	10010	10010	21
530	20241021	121000	159996620	10010	10010	10010	10010	0
531	20241021	120900	159996620	10010	10010	10010	10010	0
532	20241021	120800	159996620	10010	10010	10010	10010	0
533	20241021	120700	159996620	10010	10010	10010	10010	40
534	20241021	120600	159596220	10000	10000	10000	10000	0
535	20241021	120500	159596220	10000	10000	10000	10000	0
536	20241021	120400	159596220	10000	10000	10000	10000	0
537	20241021	120300	159596220	10000	10000	10000	10000	0
538	20241021	120200	159596220	10000	10000	10000	10000	35
539	20241021	120100	159246220	10000	10000	10000	10000	0
540	20241021	120000	159246220	10000	10000	10000	10000	0
541	20241021	115900	159246220	10000	10000	10000	10000	0
542	20241021	115800	159246220	10000	10000	10000	10000	0
543	20241021	115700	159246220	10000	10000	10000	10000	0
544	20241021	115600	159246220	10000	10000	10000	10000	0
545	20241021	115500	159246220	10000	10000	10000	10000	0
546	20241021	115400	159246220	10000	10000	10000	10000	0
547	20241021	115300	159246220	10000	10000	10000	10000	0
548	20241021	115200	159246220	10000	10000	10000	10000	0
549	20241021	115100	159246220	10000	10000	10000	10000	0
550	20241021	115000	159246220	10000	10000	10000	10000	0
551	20241021	114900	159246220	10000	10000	10000	10000	0
552	20241021	114800	159246220	10000	10000	10000	10000	0
553	20241021	114700	159246220	10000	10000	10000	10000	0
554	20241021	114600	159246220	10000	10000	10000	10000	526
555	20241021	114500	153986220	9990	10000	10000	9990	120
556	20241021	114400	152787320	10000	10000	10000	10000	50
557	20241021	114300	152287320	10000	10000	10000	10000	200
558	20241021	114200	150287320	10030	10030	10030	10030	0
559	20241021	114100	150287320	10030	10030	10030	10030	0
560	20241021	114000	150287320	10030	10030	10030	10030	0
561	20241021	113900	150287320	10030	10030	10030	10030	7
562	20241021	113800	150217110	10030	10030	10030	10030	0
563	20241021	113700	150217110	10030	10030	10030	10030	1
564	20241021	113600	150207080	9980	9980	9980	9980	0
565	20241021	113500	150207080	9980	9980	9980	9980	0
566	20241021	113400	150207080	9980	9980	9980	9980	0
567	20241021	113300	150207080	9980	9980	9980	9980	0
568	20241021	113200	150207080	9980	9980	9980	9980	0
569	20241021	113100	150207080	9980	9980	9980	9980	0
570	20241021	113000	150207080	9980	10020	10020	9980	500
571	20241021	112900	145215940	10020	10030	10030	10020	69
572	20241021	112800	144524370	10020	10020	10020	10020	0
573	20241021	112700	144524370	10020	10020	10020	10020	164
574	20241021	112600	142881090	10020	10020	10020	10020	0
575	20241021	112500	142881090	10020	10020	10020	10020	5
576	20241021	112400	142830990	10020	10020	10020	10020	0
577	20241021	112300	142830990	10020	9980	10020	9980	2
578	20241021	112200	142810990	9980	9980	9980	9980	0
579	20241021	112100	142810990	9980	9980	9980	9980	0
580	20241021	112000	142810990	9980	9980	9980	9980	0
581	20241021	111900	142810990	9980	9980	9980	9980	0
582	20241021	111800	142810990	9980	9980	9980	9980	0
583	20241021	111700	142810990	9980	10010	10010	9980	81
584	20241021	111600	142002470	10020	10020	10020	10020	0
585	20241021	111500	142002470	10020	10020	10020	10020	0
586	20241021	111400	142002470	10020	10020	10020	10020	0
587	20241021	111300	142002470	10020	10020	10020	10020	0
588	20241021	111200	142002470	10020	10020	10020	10020	0
589	20241021	111100	142002470	10020	10020	10020	10020	0
590	20241021	111000	142002470	10020	10020	10020	10020	0
591	20241021	110900	142002470	10020	10020	10020	10020	1
592	20241021	110800	141992450	10030	9990	10030	9990	2
593	20241021	110700	141972430	10000	10000	10000	10000	0
594	20241021	110600	141972430	10000	10000	10000	10000	20
595	20241021	110500	141772430	9990	9990	9990	9990	0
596	20241021	110400	141772430	9990	9990	9990	9990	48
597	20241021	110300	141292910	9980	9980	9980	9980	0
598	20241021	110200	141292910	9980	9980	9980	9980	0
599	20241021	110100	141292910	9980	10020	10020	9980	679
600	20241021	110000	134509140	10050	10050	10050	10050	0
601	20241021	105900	134509140	10050	10050	10050	10050	0
602	20241021	105800	134509140	10050	10050	10050	10050	0
603	20241021	105700	134509140	10050	10020	10050	10000	602
604	20241021	105600	128488570	10020	10030	10030	10020	100
605	20241021	105500	127486560	10030	10030	10030	10030	0
606	20241021	105400	127486560	10030	10030	10030	10030	0
607	20241021	105300	127486560	10030	10030	10030	10030	0
608	20241021	105200	127486560	10030	10030	10030	10030	0
609	20241021	105100	127486560	10030	10040	10040	10030	15
610	20241021	105000	127336010	10030	10030	10030	10030	30
611	20241021	104900	127035110	10020	10020	10020	10020	0
612	20241021	104800	127035110	10020	10020	10020	10020	0
613	20241021	104700	127035110	10020	10020	10020	10020	0
614	20241021	104600	127035110	10020	10020	10020	10020	0
615	20241021	104500	127035110	10020	10020	10020	10020	0
616	20241021	104400	127035110	10020	10020	10020	10020	32
617	20241021	104300	126714470	10020	10020	10020	10020	0
618	20241021	104200	126714470	10020	10020	10020	10020	299
619	20241021	104100	123718490	10020	10020	10020	10020	121
620	20241021	104000	122506070	10020	10020	10020	10020	20
621	20241021	103900	122305670	10020	10020	10020	10020	0
622	20241021	103800	122305670	10020	10020	10020	10020	69
623	20241021	103700	121614290	10020	10020	10020	10020	4
624	20241021	103600	121574210	10020	10010	10020	10010	20
625	20241021	103500	121373910	10000	10000	10000	10000	432
626	20241021	103400	117053910	10000	10000	10000	10000	0
627	20241021	103300	117053910	10000	10000	10000	10000	0
628	20241021	103200	117053910	10000	10000	10000	10000	81
629	20241021	103100	116243910	10000	10000	10000	10000	220
630	20241021	103000	114043910	10000	10000	10000	10000	9
631	20241021	102900	113953910	9980	9980	9980	9980	0
632	20241021	102800	113953910	9980	9990	9990	9980	51
633	20241021	102700	113444880	9990	9990	9990	9990	80
634	20241021	102600	112645680	9990	9990	9990	9990	0
635	20241021	102500	112645680	9990	9990	9990	9990	0
636	20241021	102400	112645680	9990	9990	9990	9990	151
637	20241021	102300	111137190	9990	9990	9990	9990	6
638	20241021	102200	111077250	9990	9990	9990	9990	0
639	20241021	102100	111077250	9990	9990	9990	9990	6
640	20241021	102000	111017310	9990	9990	9990	9990	1
641	20241021	101900	111007320	9990	9990	9990	9990	12
642	20241021	101800	110887440	9990	9990	9990	9990	2
643	20241021	101700	110867460	10000	10000	10000	10000	11
644	20241021	101600	110757460	10000	10000	10000	10000	1
645	20241021	101500	110747460	10000	10000	10000	10000	0
646	20241021	101400	110747460	10000	10000	10000	10000	0
647	20241021	101300	110747460	10000	10000	10000	10000	0
648	20241021	101200	110747460	10000	10000	10000	10000	1
649	20241021	101100	110737460	9990	9990	9990	9990	1
650	20241021	101000	110727470	9990	9990	9990	9990	53
651	20241021	100900	110198000	9990	9990	9990	9990	0
652	20241021	100800	110198000	9990	9980	9990	9970	150
653	20241021	100700	108701810	9990	9980	9990	9980	41
654	20241021	100600	108292520	9990	9990	9990	9990	3
655	20241021	100500	108262550	10000	10000	10000	10000	0
656	20241021	100400	108262550	10000	10000	10000	10000	2
657	20241021	100300	108242550	10000	10000	10000	10000	50
658	20241021	100200	107742550	9980	9980	9980	9980	20
659	20241021	100100	107542950	9970	9970	9970	9970	0
660	20241021	100000	107542950	9970	10000	10000	9970	4
661	20241021	095900	107503040	10000	10000	10000	10000	5
662	20241021	095800	107453040	10000	10000	10000	10000	0
663	20241021	095700	107453040	10000	10000	10000	10000	0
664	20241021	095600	107453040	10000	10000	10000	10000	0
665	20241021	095500	107453040	10000	10000	10000	10000	100
666	20241021	095400	106453040	10000	10000	10000	10000	0
667	20241021	095300	106453040	10000	10000	10000	10000	1
668	20241021	095200	106443040	10000	10000	10000	10000	0
669	20241021	095100	106443040	10000	10000	10000	10000	237
670	20241021	095000	104073040	10000	10000	10000	10000	0
671	20241021	094900	104073040	10000	10000	10000	10000	0
672	20241021	094800	104073040	10000	10000	10000	10000	0
673	20241021	094700	104073040	10000	10000	10000	10000	1
674	20241021	094600	104063040	10000	10000	10000	9990	108
675	20241021	094500	102983070	10000	10000	10000	10000	16
676	20241021	094400	102823070	9920	9990	9990	9920	1408
677	20241021	094300	88833020	9980	9980	9980	9980	0
678	20241021	094200	88833020	9980	9980	9980	9980	0
679	20241021	094100	88833020	9980	9990	9990	9980	6
680	20241021	094000	88773090	9990	10000	10000	9990	75
681	20241021	093900	88023540	9990	9990	9990	9990	0
682	20241021	093800	88023540	9990	9990	9990	9990	11
683	20241021	093700	87913650	10000	10000	10000	10000	1
684	20241021	093600	87903650	9950	9960	9960	9950	299
685	20241021	093500	84926490	9950	9960	9960	9950	290
686	20241021	093400	82039090	9960	9960	9960	9960	235
687	20241021	093300	79698490	9970	9970	9970	9970	14
688	20241021	093200	79558910	9980	9980	9980	9980	24
689	20241021	093100	79319390	9990	9990	9990	9990	1
690	20241021	093000	79309400	9990	10030	10030	9990	37
691	20241021	092900	78939690	9980	9980	9980	9980	0
692	20241021	092800	78939690	9980	9990	9990	9980	600
693	20241021	092700	72950690	9990	9990	9990	9990	0
694	20241021	092600	72950690	9990	10000	10000	9990	574
695	20241021	092500	67215400	10000	10000	10000	10000	0
696	20241021	092400	67215400	10000	9980	10000	9980	311
697	20241021	092300	64106800	9980	9980	9980	9980	40
698	20241021	092200	63707600	9980	9980	9980	9980	0
699	20241021	092100	63707600	9980	9980	9980	9980	19
700	20241021	092000	63517980	9990	9990	9990	9990	50
701	20241021	091900	63018480	9990	9990	9990	9990	2
702	20241021	091800	62998500	9990	9990	9990	9990	105
703	20241021	091700	61949550	9990	9950	9990	9950	503
704	20241021	091600	56943860	9930	9940	9970	9930	88
705	20241021	091500	56068960	9920	9960	9960	9920	434
706	20241021	091400	51758300	9920	9950	9950	9920	1507
707	20241021	091300	36801430	9930	9930	9930	9930	0
708	20241021	091200	36801430	9930	9940	9940	9930	189
709	20241021	091100	34923300	9940	9950	9950	9940	100
710	20241021	091000	33929180	9950	9950	9950	9950	28
711	20241021	090900	33650580	9950	9950	10020	9910	474
712	20241021	090800	28940340	9950	9960	9960	9950	338
713	20241021	090700	25576540	10000	10000	10000	10000	214
714	20241021	090600	23436540	10000	10000	10000	9980	241
715	20241021	090500	21026750	10000	10030	10030	10000	600
716	20241021	090400	15026480	10030	10030	10030	10030	6
717	20241021	090300	14966300	10000	10000	10000	10000	0
718	20241021	090200	14966300	10000	10000	10000	10000	501
719	20241021	090100	9956300	10000	10000	10010	10000	405
720	20241021	090000	5905900	10010	10010	10010	10010	590