KissMeData/302430/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211100	74147970	9600	9600	9600	9600	57
3	20241021	211000	74147970	9600	9600	9600	9600	0
4	20241021	210900	74147970	9600	9600	9600	9600	0
5	20241021	210800	74147970	9600	9600	9600	9600	0
6	20241021	210700	74147970	9600	9600	9600	9600	0
7	20241021	210600	74147970	9600	9600	9600	9600	0
8	20241021	210500	74147970	9600	9600	9600	9600	0
9	20241021	210400	74147970	9600	9600	9600	9600	0
10	20241021	210300	74147970	9600	9600	9600	9600	0
11	20241021	210200	74147970	9600	9600	9600	9600	0
12	20241021	210100	74147970	9600	9600	9600	9600	0
13	20241021	210000	74147970	9600	9600	9600	9600	0
14	20241021	205900	74147970	9600	9600	9600	9600	0
15	20241021	205800	74147970	9600	9600	9600	9600	0
16	20241021	205700	74147970	9600	9600	9600	9600	0
17	20241021	205600	74147970	9600	9600	9600	9600	0
18	20241021	205500	74147970	9600	9600	9600	9600	0
19	20241021	205400	74147970	9600	9600	9600	9600	0
20	20241021	205300	74147970	9600	9600	9600	9600	0
21	20241021	205200	74147970	9600	9600	9600	9600	0
22	20241021	205100	74147970	9600	9600	9600	9600	0
23	20241021	205000	74147970	9600	9600	9600	9600	0
24	20241021	204900	74147970	9600	9600	9600	9600	0
25	20241021	204800	74147970	9600	9600	9600	9600	0
26	20241021	204700	74147970	9600	9600	9600	9600	0
27	20241021	204600	74147970	9600	9600	9600	9600	0
28	20241021	204500	74147970	9600	9600	9600	9600	0
29	20241021	204400	74147970	9600	9600	9600	9600	0
30	20241021	204300	74147970	9600	9600	9600	9600	0
31	20241021	204200	74147970	9600	9600	9600	9600	0
32	20241021	204100	74147970	9600	9600	9600	9600	57
33	20241021	204000	74147970	9600	9600	9600	9600	0
34	20241021	203900	74147970	9600	9600	9600	9600	0
35	20241021	203800	74147970	9600	9600	9600	9600	0
36	20241021	203700	74147970	9600	9600	9600	9600	0
37	20241021	203600	74147970	9600	9600	9600	9600	0
38	20241021	203500	74147970	9600	9600	9600	9600	0
39	20241021	203400	74147970	9600	9600	9600	9600	0
40	20241021	203300	74147970	9600	9600	9600	9600	0
41	20241021	203200	74147970	9600	9600	9600	9600	0
42	20241021	203100	74147970	9600	9600	9600	9600	0
43	20241021	203000	74147970	9600	9600	9600	9600	0
44	20241021	202900	74147970	9600	9600	9600	9600	0
45	20241021	202800	74147970	9600	9600	9600	9600	0
46	20241021	202700	74147970	9600	9600	9600	9600	0
47	20241021	202600	74147970	9600	9600	9600	9600	0
48	20241021	202500	74147970	9600	9600	9600	9600	0
49	20241021	202400	74147970	9600	9600	9600	9600	0
50	20241021	202300	74147970	9600	9600	9600	9600	0
51	20241021	202200	74147970	9600	9600	9600	9600	0
52	20241021	202100	74147970	9600	9600	9600	9600	0
53	20241021	202000	74147970	9600	9600	9600	9600	0
54	20241021	201900	74147970	9600	9600	9600	9600	0
55	20241021	201800	74147970	9600	9600	9600	9600	0
56	20241021	201700	74147970	9600	9600	9600	9600	0
57	20241021	201600	74147970	9600	9600	9600	9600	0
58	20241021	201500	74147970	9600	9600	9600	9600	0
59	20241021	201400	74147970	9600	9600	9600	9600	0
60	20241021	201300	74147970	9600	9600	9600	9600	0
61	20241021	201200	74147970	9600	9600	9600	9600	0
62	20241021	201100	74147970	9600	9600	9600	9600	57
63	20241021	201000	74147970	9600	9600	9600	9600	0
64	20241021	200900	74147970	9600	9600	9600	9600	0
65	20241021	200800	74147970	9600	9600	9600	9600	0
66	20241021	200700	74147970	9600	9600	9600	9600	0
67	20241021	200600	74147970	9600	9600	9600	9600	0
68	20241021	200500	74147970	9600	9600	9600	9600	0
69	20241021	200400	74147970	9600	9600	9600	9600	0
70	20241021	200300	74147970	9600	9600	9600	9600	0
71	20241021	200200	74147970	9600	9600	9600	9600	0
72	20241021	200100	74147970	9600	9600	9600	9600	0
73	20241021	200000	74147970	9600	9600	9600	9600	0
74	20241021	195900	74147970	9600	9600	9600	9600	0
75	20241021	195800	74147970	9600	9600	9600	9600	0
76	20241021	195700	74147970	9600	9600	9600	9600	0
77	20241021	195600	74147970	9600	9600	9600	9600	0
78	20241021	195500	74147970	9600	9600	9600	9600	0
79	20241021	195400	74147970	9600	9600	9600	9600	0
80	20241021	195300	74147970	9600	9600	9600	9600	0
81	20241021	195200	74147970	9600	9600	9600	9600	0
82	20241021	195100	74147970	9600	9600	9600	9600	0
83	20241021	195000	74147970	9600	9600	9600	9600	0
84	20241021	194900	74147970	9600	9600	9600	9600	0
85	20241021	194800	74147970	9600	9600	9600	9600	0
86	20241021	194700	74147970	9600	9600	9600	9600	0
87	20241021	194600	74147970	9600	9600	9600	9600	0
88	20241021	194500	74147970	9600	9600	9600	9600	0
89	20241021	194400	74147970	9600	9600	9600	9600	0
90	20241021	194300	74147970	9600	9600	9600	9600	0
91	20241021	194200	74147970	9600	9600	9600	9600	0
92	20241021	194100	74147970	9600	9600	9600	9600	57
93	20241021	194000	74147970	9600	9600	9600	9600	0
94	20241021	193900	74147970	9600	9600	9600	9600	0
95	20241021	193800	74147970	9600	9600	9600	9600	0
96	20241021	193700	74147970	9600	9600	9600	9600	0
97	20241021	193600	74147970	9600	9600	9600	9600	0
98	20241021	193500	74147970	9600	9600	9600	9600	0
99	20241021	193400	74147970	9600	9600	9600	9600	0
100	20241021	193300	74147970	9600	9600	9600	9600	0
101	20241021	193200	74147970	9600	9600	9600	9600	0
102	20241021	193100	74147970	9600	9600	9600	9600	0
103	20241021	193000	74147970	9600	9600	9600	9600	0
104	20241021	192900	74147970	9600	9600	9600	9600	0
105	20241021	192800	74147970	9600	9600	9600	9600	0
106	20241021	192700	74147970	9600	9600	9600	9600	0
107	20241021	192600	74147970	9600	9600	9600	9600	0
108	20241021	192500	74147970	9600	9600	9600	9600	0
109	20241021	192400	74147970	9600	9600	9600	9600	0
110	20241021	192300	74147970	9600	9600	9600	9600	0
111	20241021	192200	74147970	9600	9600	9600	9600	0
112	20241021	192100	74147970	9600	9600	9600	9600	0
113	20241021	192000	74147970	9600	9600	9600	9600	0
114	20241021	191900	74147970	9600	9600	9600	9600	0
115	20241021	191800	74147970	9600	9600	9600	9600	0
116	20241021	191700	74147970	9600	9600	9600	9600	0
117	20241021	191600	74147970	9600	9600	9600	9600	0
118	20241021	191500	74147970	9600	9600	9600	9600	0
119	20241021	191400	74147970	9600	9600	9600	9600	0
120	20241021	191300	74147970	9600	9600	9600	9600	0
121	20241021	191200	74147970	9600	9600	9600	9600	0
122	20241021	191100	74147970	9600	9600	9600	9600	57
123	20241021	191000	74147970	9600	9600	9600	9600	0
124	20241021	190900	74147970	9600	9600	9600	9600	0
125	20241021	190800	74147970	9600	9600	9600	9600	0
126	20241021	190700	74147970	9600	9600	9600	9600	0
127	20241021	190600	74147970	9600	9600	9600	9600	0
128	20241021	190500	74147970	9600	9600	9600	9600	0
129	20241021	190400	74147970	9600	9600	9600	9600	0
130	20241021	190300	74147970	9600	9600	9600	9600	0
131	20241021	190200	74147970	9600	9600	9600	9600	0
132	20241021	190100	74147970	9600	9600	9600	9600	0
133	20241021	190000	74147970	9600	9600	9600	9600	0
134	20241021	185900	74147970	9600	9600	9600	9600	0
135	20241021	185800	74147970	9600	9600	9600	9600	0
136	20241021	185700	74147970	9600	9600	9600	9600	0
137	20241021	185600	74147970	9600	9600	9600	9600	0
138	20241021	185500	74147970	9600	9600	9600	9600	0
139	20241021	185400	74147970	9600	9600	9600	9600	0
140	20241021	185300	74147970	9600	9600	9600	9600	0
141	20241021	185200	74147970	9600	9600	9600	9600	0
142	20241021	185100	74147970	9600	9600	9600	9600	0
143	20241021	185000	74147970	9600	9600	9600	9600	0
144	20241021	184900	74147970	9600	9600	9600	9600	0
145	20241021	184800	74147970	9600	9600	9600	9600	0
146	20241021	184700	74147970	9600	9600	9600	9600	0
147	20241021	184600	74147970	9600	9600	9600	9600	0
148	20241021	184500	74147970	9600	9600	9600	9600	0
149	20241021	184400	74147970	9600	9600	9600	9600	0
150	20241021	184300	74147970	9600	9600	9600	9600	0
151	20241021	184200	74147970	9600	9600	9600	9600	0
152	20241021	184100	74147970	9600	9600	9600	9600	57
153	20241021	184000	74147970	9600	9600	9600	9600	0
154	20241021	183900	74147970	9600	9600	9600	9600	0
155	20241021	183800	74147970	9600	9600	9600	9600	0
156	20241021	183700	74147970	9600	9600	9600	9600	0
157	20241021	183600	74147970	9600	9600	9600	9600	0
158	20241021	183500	74147970	9600	9600	9600	9600	0
159	20241021	183400	74147970	9600	9600	9600	9600	0
160	20241021	183300	74147970	9600	9600	9600	9600	0
161	20241021	183200	74147970	9600	9600	9600	9600	0
162	20241021	183100	74147970	9600	9600	9600	9600	0
163	20241021	183000	74147970	9600	9600	9600	9600	0
164	20241021	182900	74147970	9600	9600	9600	9600	0
165	20241021	182800	74147970	9600	9600	9600	9600	0
166	20241021	182700	74147970	9600	9600	9600	9600	0
167	20241021	182600	74147970	9600	9600	9600	9600	0
168	20241021	182500	74147970	9600	9600	9600	9600	0
169	20241021	182400	74147970	9600	9600	9600	9600	0
170	20241021	182300	74147970	9600	9600	9600	9600	0
171	20241021	182200	74147970	9600	9600	9600	9600	0
172	20241021	182100	74147970	9600	9600	9600	9600	0
173	20241021	182000	74147970	9600	9600	9600	9600	0
174	20241021	181900	74147970	9600	9600	9600	9600	0
175	20241021	181800	74147970	9600	9600	9600	9600	0
176	20241021	181700	74147970	9600	9600	9600	9600	0
177	20241021	181600	74147970	9600	9600	9600	9600	0
178	20241021	181500	74147970	9600	9600	9600	9600	0
179	20241021	181400	74147970	9600	9600	9600	9600	0
180	20241021	181300	74147970	9600	9600	9600	9600	0
181	20241021	181200	74147970	9600	9600	9600	9600	0
182	20241021	181100	74147970	9600	9600	9600	9600	57
183	20241021	181000	74147970	9600	9600	9600	9600	0
184	20241021	180900	74147970	9600	9600	9600	9600	0
185	20241021	180800	74147970	9600	9600	9600	9600	0
186	20241021	180700	74147970	9600	9600	9600	9600	0
187	20241021	180600	74147970	9600	9600	9600	9600	0
188	20241021	180500	74147970	9600	9600	9600	9600	0
189	20241021	180400	74147970	9600	9600	9600	9600	0
190	20241021	180300	74147970	9600	9600	9600	9600	0
191	20241021	180200	74147970	9600	9600	9600	9600	0
192	20241021	180100	74147970	9600	9600	9600	9600	0
193	20241021	180000	74147970	9600	9600	9600	9600	0
194	20241021	175900	74147970	9600	9600	9600	9600	0
195	20241021	175800	74147970	9600	9600	9600	9600	0
196	20241021	175700	74147970	9600	9600	9600	9600	0
197	20241021	175600	74147970	9600	9600	9600	9600	0
198	20241021	175500	74147970	9600	9600	9600	9600	0
199	20241021	175400	74147970	9600	9600	9600	9600	0
200	20241021	175300	74147970	9600	9600	9600	9600	0
201	20241021	175200	74147970	9600	9600	9600	9600	0
202	20241021	175100	74147970	9600	9600	9600	9600	0
203	20241021	175000	74147970	9600	9600	9600	9600	0
204	20241021	174900	74147970	9600	9600	9600	9600	0
205	20241021	174800	74147970	9600	9600	9600	9600	0
206	20241021	174700	74147970	9600	9600	9600	9600	0
207	20241021	174600	74147970	9600	9600	9600	9600	0
208	20241021	174500	74147970	9600	9600	9600	9600	0
209	20241021	174400	74147970	9600	9600	9600	9600	0
210	20241021	174300	74147970	9600	9600	9600	9600	0
211	20241021	174200	74147970	9600	9600	9600	9600	0
212	20241021	174100	74147970	9600	9600	9600	9600	57
213	20241021	174000	74147970	9600	9600	9600	9600	0
214	20241021	173900	74147970	9600	9600	9600	9600	0
215	20241021	173800	74147970	9600	9600	9600	9600	0
216	20241021	173700	74147970	9600	9600	9600	9600	0
217	20241021	173600	74147970	9600	9600	9600	9600	0
218	20241021	173500	74147970	9600	9600	9600	9600	0
219	20241021	173400	74147970	9600	9600	9600	9600	0
220	20241021	173300	74147970	9600	9600	9600	9600	0
221	20241021	173200	74147970	9600	9600	9600	9600	0
222	20241021	173100	74147970	9600	9600	9600	9600	0
223	20241021	173000	74147970	9600	9600	9600	9600	0
224	20241021	172900	74147970	9600	9600	9600	9600	0
225	20241021	172800	74147970	9600	9600	9600	9600	0
226	20241021	172700	74147970	9600	9600	9600	9600	0
227	20241021	172600	74147970	9600	9600	9600	9600	0
228	20241021	172500	74147970	9600	9600	9600	9600	0
229	20241021	172400	74147970	9600	9600	9600	9600	0
230	20241021	172300	74147970	9600	9600	9600	9600	0
231	20241021	172200	74147970	9600	9600	9600	9600	0
232	20241021	172100	74147970	9600	9600	9600	9600	0
233	20241021	172000	74147970	9600	9600	9600	9600	0
234	20241021	171900	74147970	9600	9600	9600	9600	0
235	20241021	171800	74147970	9600	9600	9600	9600	0
236	20241021	171700	74147970	9600	9600	9600	9600	0
237	20241021	171600	74147970	9600	9600	9600	9600	0
238	20241021	171500	74147970	9600	9600	9600	9600	0
239	20241021	171400	74147970	9600	9600	9600	9600	0
240	20241021	171300	74147970	9600	9600	9600	9600	0
241	20241021	171200	74147970	9600	9600	9600	9600	0
242	20241021	171100	74147970	9600	9600	9600	9600	57
243	20241021	171000	74147970	9600	9600	9600	9600	0
244	20241021	170900	74147970	9600	9600	9600	9600	0
245	20241021	170800	74147970	9600	9600	9600	9600	0
246	20241021	170700	74147970	9600	9600	9600	9600	0
247	20241021	170600	74147970	9600	9600	9600	9600	0
248	20241021	170500	74147970	9600	9600	9600	9600	0
249	20241021	170400	74147970	9600	9600	9600	9600	0
250	20241021	170300	74147970	9600	9600	9600	9600	0
251	20241021	170200	74147970	9600	9600	9600	9600	0
252	20241021	170100	74147970	9600	9600	9600	9600	0
253	20241021	170000	74147970	9600	9600	9600	9600	0
254	20241021	165900	74147970	9600	9600	9600	9600	0
255	20241021	165800	74147970	9600	9600	9600	9600	0
256	20241021	165700	74147970	9600	9600	9600	9600	0
257	20241021	165600	74147970	9600	9600	9600	9600	0
258	20241021	165500	74147970	9600	9600	9600	9600	0
259	20241021	165400	74147970	9600	9600	9600	9600	0
260	20241021	165300	74147970	9600	9600	9600	9600	0
261	20241021	165200	74147970	9600	9600	9600	9600	0
262	20241021	165100	74147970	9600	9600	9600	9600	0
263	20241021	165000	74147970	9600	9600	9600	9600	0
264	20241021	164900	74147970	9600	9600	9600	9600	0
265	20241021	164800	74147970	9600	9600	9600	9600	0
266	20241021	164700	74147970	9600	9600	9600	9600	0
267	20241021	164600	74147970	9600	9600	9600	9600	0
268	20241021	164500	74147970	9600	9600	9600	9600	0
269	20241021	164400	74147970	9600	9600	9600	9600	0
270	20241021	164300	74147970	9600	9600	9600	9600	0
271	20241021	164200	74147970	9600	9600	9600	9600	0
272	20241021	164100	74147970	9600	9600	9600	9600	57
273	20241021	164000	74147970	9600	9600	9600	9600	0
274	20241021	163900	74147970	9600	9600	9600	9600	0
275	20241021	163800	74147970	9600	9600	9600	9600	0
276	20241021	163700	74147970	9600	9600	9600	9600	0
277	20241021	163600	74147970	9600	9600	9600	9600	0
278	20241021	163500	74147970	9600	9600	9600	9600	0
279	20241021	163400	74147970	9600	9600	9600	9600	0
280	20241021	163300	74147970	9600	9600	9600	9600	0
281	20241021	163200	74147970	9600	9600	9600	9600	0
282	20241021	163100	74147970	9600	9600	9600	9600	0
283	20241021	163000	74147970	9600	9600	9600	9600	0
284	20241021	162900	74147970	9600	9600	9600	9600	0
285	20241021	162800	74147970	9600	9600	9600	9600	0
286	20241021	162700	74147970	9600	9600	9600	9600	0
287	20241021	162600	74147970	9600	9600	9600	9600	0
288	20241021	162500	74147970	9600	9600	9600	9600	0
289	20241021	162400	74147970	9600	9600	9600	9600	0
290	20241021	162300	74147970	9600	9600	9600	9600	0
291	20241021	162200	74147970	9600	9600	9600	9600	0
292	20241021	162100	74147970	9600	9600	9600	9600	0
293	20241021	162000	74147970	9600	9600	9600	9600	0
294	20241021	161900	74147970	9600	9600	9600	9600	0
295	20241021	161800	74147970	9600	9600	9600	9600	0
296	20241021	161700	74147970	9600	9600	9600	9600	0
297	20241021	161600	74147970	9600	9600	9600	9600	0
298	20241021	161500	74147970	9600	9600	9600	9600	0
299	20241021	161400	74147970	9600	9600	9600	9600	0
300	20241021	161300	74147970	9600	9600	9600	9600	0
301	20241021	161200	74147970	9600	9600	9600	9600	0
302	20241021	161100	74147970	9600	9600	9600	9600	57
303	20241021	161000	74147970	9600	9600	9600	9600	0
304	20241021	160900	74147970	9600	9600	9600	9600	0
305	20241021	160800	74147970	9600	9600	9600	9600	0
306	20241021	160700	74147970	9600	9600	9600	9600	0
307	20241021	160600	74147970	9600	9600	9600	9600	0
308	20241021	160500	74147970	9600	9600	9600	9600	0
309	20241021	160400	74147970	9600	9600	9600	9600	0
310	20241021	160300	74147970	9600	9600	9600	9600	0
311	20241021	160200	74147970	9600	9600	9600	9600	0
312	20241021	160100	74147970	9600	9600	9600	9600	0
313	20241021	160000	74147970	9600	9600	9600	9600	0
314	20241021	155900	74147970	9600	9600	9600	9600	0
315	20241021	155800	74147970	9600	9600	9600	9600	0
316	20241021	155700	74147970	9600	9600	9600	9600	0
317	20241021	155600	74147970	9600	9600	9600	9600	0
318	20241021	155500	74147970	9600	9600	9600	9600	0
319	20241021	155400	74147970	9600	9600	9600	9600	0
320	20241021	155300	74147970	9600	9600	9600	9600	0
321	20241021	155200	74147970	9600	9600	9600	9600	0
322	20241021	155100	74147970	9600	9600	9600	9600	0
323	20241021	155000	74147970	9600	9600	9600	9600	0
324	20241021	154900	74147970	9600	9600	9600	9600	0
325	20241021	154800	74147970	9600	9600	9600	9600	0
326	20241021	154700	74147970	9600	9600	9600	9600	0
327	20241021	154600	74147970	9600	9600	9600	9600	0
328	20241021	154500	74147970	9600	9600	9600	9600	0
329	20241021	154400	74147970	9600	9600	9600	9600	0
330	20241021	154300	74147970	9600	9600	9600	9600	0
331	20241021	154200	74147970	9600	9600	9600	9600	0
332	20241021	154100	74147970	9600	9600	9600	9600	57
333	20241021	154000	74147970	9600	9600	9600	9600	0
334	20241021	153900	74147970	9600	9600	9600	9600	0
335	20241021	153800	74147970	9600	9600	9600	9600	0
336	20241021	153700	74147970	9600	9600	9600	9600	0
337	20241021	153600	74147970	9600	9600	9600	9600	0
338	20241021	153500	74147970	9600	9600	9600	9600	0
339	20241021	153400	74147970	9600	9600	9600	9600	0
340	20241021	153300	74147970	9600	9600	9600	9600	0
341	20241021	153200	74147970	9600	9600	9600	9600	0
342	20241021	153100	74147970	9600	9600	9600	9600	0
343	20241021	153000	74147970	9600	9600	9600	9600	57
344	20241021	152900	73600770	9600	9600	9600	9600	0
345	20241021	152800	73600770	9600	9600	9600	9600	0
346	20241021	152700	73600770	9600	9600	9600	9600	0
347	20241021	152600	73600770	9600	9600	9600	9600	0
348	20241021	152500	73600770	9600	9600	9600	9600	0
349	20241021	152400	73600770	9600	9600	9600	9600	0
350	20241021	152300	73600770	9600	9600	9600	9600	0
351	20241021	152200	73600770	9600	9600	9600	9600	0
352	20241021	152100	73600770	9600	9600	9600	9600	0
353	20241021	152000	73600770	9600	9600	9600	9600	0
354	20241021	151900	73600770	9600	9600	9600	9600	0
355	20241021	151800	73600770	9600	9600	9600	9600	3
356	20241021	151700	73571970	9600	9600	9600	9600	0
357	20241021	151600	73571970	9600	9600	9600	9600	14
358	20241021	151500	73437570	9600	9600	9600	9600	0
359	20241021	151400	73437570	9600	9600	9600	9600	0
360	20241021	151300	73437570	9600	9600	9600	9600	0
361	20241021	151200	73437570	9600	9600	9600	9600	0
362	20241021	151100	73437570	9600	9600	9600	9600	0
363	20241021	151000	73437570	9600	9600	9600	9600	0
364	20241021	150900	73437570	9600	9600	9600	9600	0
365	20241021	150800	73437570	9600	9600	9600	9600	0
366	20241021	150700	73437570	9600	9600	9600	9600	10
367	20241021	150600	73341570	9640	9630	9640	9630	3
368	20241021	150500	73312670	9640	9640	9640	9640	0
369	20241021	150400	73312670	9640	9640	9640	9640	0
370	20241021	150300	73312670	9640	9640	9640	9640	0
371	20241021	150200	73312670	9640	9640	9640	9640	0
372	20241021	150100	73312670	9640	9640	9640	9640	0
373	20241021	150000	73312670	9640	9640	9640	9640	0
374	20241021	145900	73312670	9640	9640	9640	9640	0
375	20241021	145800	73312670	9640	9640	9640	9640	0
376	20241021	145700	73312670	9640	9640	9640	9640	0
377	20241021	145600	73312670	9640	9640	9640	9640	0
378	20241021	145500	73312670	9640	9640	9640	9640	0
379	20241021	145400	73312670	9640	9640	9640	9640	0
380	20241021	145300	73312670	9640	9640	9640	9640	0
381	20241021	145200	73312670	9640	9640	9640	9640	0
382	20241021	145100	73312670	9640	9640	9640	9640	0
383	20241021	145000	73312670	9640	9640	9640	9640	100
384	20241021	144900	72348670	9640	9640	9640	9640	0
385	20241021	144800	72348670	9640	9640	9640	9640	1
386	20241021	144700	72339030	9640	9640	9640	9590	36
387	20241021	144600	71992540	9600	9600	9600	9600	0
388	20241021	144500	71992540	9600	9600	9600	9600	1
389	20241021	144400	71982940	9600	9600	9600	9600	1
390	20241021	144300	71973340	9590	9590	9590	9590	7
391	20241021	144200	71906210	9590	9600	9600	9590	150
392	20241021	144100	70467600	9590	9590	9590	9590	0
393	20241021	144000	70467600	9590	9590	9590	9590	112
394	20241021	143900	69393520	9550	9580	9580	9550	60
395	20241021	143800	68820000	9580	9580	9580	9580	0
396	20241021	143700	68820000	9580	9580	9580	9580	0
397	20241021	143600	68820000	9580	9580	9580	9580	73
398	20241021	143500	68120660	9580	9580	9580	9580	0
399	20241021	143400	68120660	9580	9580	9580	9580	0
400	20241021	143300	68120660	9580	9580	9580	9580	0
401	20241021	143200	68120660	9580	9580	9580	9580	0
402	20241021	143100	68120660	9580	9580	9580	9580	0
403	20241021	143000	68120660	9580	9580	9580	9580	0
404	20241021	142900	68120660	9580	9580	9580	9580	0
405	20241021	142800	68120660	9580	9580	9580	9580	0
406	20241021	142700	68120660	9580	9580	9580	9580	0
407	20241021	142600	68120660	9580	9580	9580	9580	0
408	20241021	142500	68120660	9580	9580	9580	9580	0
409	20241021	142400	68120660	9580	9580	9580	9580	1
410	20241021	142300	68111080	9590	9590	9590	9590	0
411	20241021	142200	68111080	9590	9590	9590	9590	0
412	20241021	142100	68111080	9590	9590	9590	9590	0
413	20241021	142000	68111080	9590	9590	9590	9590	0
414	20241021	141900	68111080	9590	9590	9590	9590	0
415	20241021	141800	68111080	9590	9570	9590	9570	28
416	20241021	141700	67842820	9560	9560	9560	9560	0
417	20241021	141600	67842820	9560	9560	9560	9560	0
418	20241021	141500	67842820	9560	9560	9560	9560	0
419	20241021	141400	67842820	9560	9560	9560	9560	0
420	20241021	141300	67842820	9560	9560	9560	9560	0
421	20241021	141200	67842820	9560	9560	9560	9560	0
422	20241021	141100	67842820	9560	9560	9560	9560	10
423	20241021	141000	67747220	9550	9550	9550	9550	0
424	20241021	140900	67747220	9550	9550	9550	9550	0
425	20241021	140800	67747220	9550	9550	9550	9550	0
426	20241021	140700	67747220	9550	9550	9550	9550	0
427	20241021	140600	67747220	9550	9550	9550	9550	0
428	20241021	140500	67747220	9550	9550	9550	9550	2
429	20241021	140400	67728120	9540	9540	9540	9540	0
430	20241021	140300	67728120	9540	9540	9540	9540	0
431	20241021	140200	67728120	9540	9540	9540	9540	0
432	20241021	140100	67728120	9540	9540	9540	9540	0
433	20241021	140000	67728120	9540	9540	9540	9540	0
434	20241021	135900	67728120	9540	9540	9540	9540	1
435	20241021	135800	67718580	9530	9530	9530	9530	0
436	20241021	135700	67718580	9530	9530	9530	9530	0
437	20241021	135600	67718580	9530	9530	9530	9530	0
438	20241021	135500	67718580	9530	9530	9530	9530	0
439	20241021	135400	67718580	9530	9530	9530	9530	0
440	20241021	135300	67718580	9530	9550	9550	9530	30
441	20241021	135200	67432560	9560	9560	9560	9560	0
442	20241021	135100	67432560	9560	9560	9560	9560	0
443	20241021	135000	67432560	9560	9560	9560	9560	0
444	20241021	134900	67432560	9560	9560	9560	9560	0
445	20241021	134800	67432560	9560	9560	9560	9560	0
446	20241021	134700	67432560	9560	9560	9560	9560	2
447	20241021	134600	67413440	9560	9560	9560	9560	7
448	20241021	134500	67346520	9560	9600	9600	9560	336
449	20241021	134400	64129440	9630	9630	9630	9630	0
450	20241021	134300	64129440	9630	9630	9630	9630	0
451	20241021	134200	64129440	9630	9630	9630	9630	0
452	20241021	134100	64129440	9630	9630	9630	9630	0
453	20241021	134000	64129440	9630	9630	9630	9630	0
454	20241021	133900	64129440	9630	9630	9630	9630	0
455	20241021	133800	64129440	9630	9630	9630	9630	0
456	20241021	133700	64129440	9630	9630	9630	9630	0
457	20241021	133600	64129440	9630	9630	9630	9630	0
458	20241021	133500	64129440	9630	9630	9630	9630	0
459	20241021	133400	64129440	9630	9630	9630	9630	0
460	20241021	133300	64129440	9630	9630	9630	9630	0
461	20241021	133200	64129440	9630	9630	9630	9630	0
462	20241021	133100	64129440	9630	9630	9630	9630	0
463	20241021	133000	64129440	9630	9630	9630	9630	1
464	20241021	132900	64119810	9520	9520	9520	9520	0
465	20241021	132800	64119810	9520	9520	9520	9520	0
466	20241021	132700	64119810	9520	9580	9580	9520	400
467	20241021	132600	60300470	9640	9640	9640	9640	0
468	20241021	132500	60300470	9640	9640	9640	9640	0
469	20241021	132400	60300470	9640	9640	9640	9640	0
470	20241021	132300	60300470	9640	9640	9640	9640	0
471	20241021	132200	60300470	9640	9640	9640	9640	0
472	20241021	132100	60300470	9640	9640	9640	9640	0
473	20241021	132000	60300470	9640	9640	9640	9640	0
474	20241021	131900	60300470	9640	9640	9640	9640	0
475	20241021	131800	60300470	9640	9640	9640	9640	0
476	20241021	131700	60300470	9640	9640	9640	9640	0
477	20241021	131600	60300470	9640	9580	9640	9580	469
478	20241021	131500	55806610	9580	9580	9580	9580	0
479	20241021	131400	55806610	9580	9580	9580	9580	0
480	20241021	131300	55806610	9580	9580	9580	9580	0
481	20241021	131200	55806610	9580	9580	9580	9580	0
482	20241021	131100	55806610	9580	9580	9580	9580	0
483	20241021	131000	55806610	9580	9580	9580	9580	0
484	20241021	130900	55806610	9580	9580	9580	9580	0
485	20241021	130800	55806610	9580	9580	9580	9580	0
486	20241021	130700	55806610	9580	9580	9580	9580	0
487	20241021	130600	55806610	9580	9580	9580	9580	0
488	20241021	130500	55806610	9580	9580	9580	9580	0
489	20241021	130400	55806610	9580	9580	9580	9580	0
490	20241021	130300	55806610	9580	9580	9580	9580	0
491	20241021	130200	55806610	9580	9580	9580	9580	0
492	20241021	130100	55806610	9580	9580	9580	9580	0
493	20241021	130000	55806610	9580	9580	9580	9580	0
494	20241021	125900	55806610	9580	9580	9580	9580	0
495	20241021	125800	55806610	9580	9580	9580	9580	0
496	20241021	125700	55806610	9580	9580	9580	9580	0
497	20241021	125600	55806610	9580	9580	9580	9580	0
498	20241021	125500	55806610	9580	9580	9580	9580	0
499	20241021	125400	55806610	9580	9580	9580	9580	14
500	20241021	125300	55672490	9580	9580	9580	9580	0
501	20241021	125200	55672490	9580	9580	9580	9580	10
502	20241021	125100	55576690	9580	9580	9580	9580	0
503	20241021	125000	55576690	9580	9580	9580	9580	0
504	20241021	124900	55576690	9580	9580	9580	9580	0
505	20241021	124800	55576690	9580	9580	9580	9580	0
506	20241021	124700	55576690	9580	9580	9580	9580	106
507	20241021	124600	54561210	9580	9580	9580	9580	359
508	20241021	124500	51121990	9580	9580	9580	9580	0
509	20241021	124400	51121990	9580	9580	9580	9580	0
510	20241021	124300	51121990	9580	9580	9580	9580	0
511	20241021	124200	51121990	9580	9580	9580	9580	1
512	20241021	124100	51112410	9580	9580	9580	9580	0
513	20241021	124000	51112410	9580	9580	9580	9580	0
514	20241021	123900	51112410	9580	9580	9580	9580	0
515	20241021	123800	51112410	9580	9580	9580	9580	18
516	20241021	123700	50939970	9580	9580	9580	9580	0
517	20241021	123600	50939970	9580	9580	9580	9580	0
518	20241021	123500	50939970	9580	9580	9580	9580	0
519	20241021	123400	50939970	9580	9580	9580	9580	0
520	20241021	123300	50939970	9580	9580	9580	9580	0
521	20241021	123200	50939970	9580	9580	9580	9580	0
522	20241021	123100	50939970	9580	9580	9580	9580	0
523	20241021	123000	50939970	9580	9580	9580	9580	0
524	20241021	122900	50939970	9580	9580	9580	9580	1
525	20241021	122800	50930390	9580	9580	9580	9580	0
526	20241021	122700	50930390	9580	9580	9580	9580	0
527	20241021	122600	50930390	9580	9580	9580	9580	150
528	20241021	122500	49493390	9580	9580	9580	9580	0
529	20241021	122400	49493390	9580	9580	9580	9580	5
530	20241021	122300	49445490	9580	9580	9580	9580	13
531	20241021	122200	49320950	9580	9580	9580	9580	0
532	20241021	122100	49320950	9580	9580	9580	9580	0
533	20241021	122000	49320950	9580	9580	9580	9580	0
534	20241021	121900	49320950	9580	9580	9580	9580	0
535	20241021	121800	49320950	9580	9580	9580	9580	0
536	20241021	121700	49320950	9580	9580	9580	9580	0
537	20241021	121600	49320950	9580	9580	9580	9580	0
538	20241021	121500	49320950	9580	9580	9580	9580	0
539	20241021	121400	49320950	9580	9580	9580	9580	0
540	20241021	121300	49320950	9580	9580	9580	9580	0
541	20241021	121200	49320950	9580	9580	9580	9580	0
542	20241021	121100	49320950	9580	9580	9580	9580	0
543	20241021	121000	49320950	9580	9580	9580	9580	0
544	20241021	120900	49320950	9580	9600	9600	9580	20
545	20241021	120800	49129150	9590	9590	9590	9590	0
546	20241021	120700	49129150	9590	9590	9590	9590	0
547	20241021	120600	49129150	9590	9600	9600	9590	353
548	20241021	120500	45740450	9650	9650	9650	9650	0
549	20241021	120400	45740450	9650	9650	9650	9650	0
550	20241021	120300	45740450	9650	9650	9650	9650	0
551	20241021	120200	45740450	9650	9650	9650	9650	0
552	20241021	120100	45740450	9650	9650	9650	9650	0
553	20241021	120000	45740450	9650	9650	9650	9650	0
554	20241021	115900	45740450	9650	9650	9650	9650	0
555	20241021	115800	45740450	9650	9650	9650	9650	0
556	20241021	115700	45740450	9650	9650	9650	9650	0
557	20241021	115600	45740450	9650	9650	9650	9650	1
558	20241021	115500	45730800	9600	9590	9600	9590	132
559	20241021	115400	44464230	9590	9590	9590	9590	433
560	20241021	115300	40311760	9600	9600	9600	9600	0
561	20241021	115200	40311760	9600	9600	9600	9600	0
562	20241021	115100	40311760	9600	9600	9600	9600	0
563	20241021	115000	40311760	9600	9600	9600	9600	0
564	20241021	114900	40311760	9600	9600	9600	9600	0
565	20241021	114800	40311760	9600	9600	9600	9600	0
566	20241021	114700	40311760	9600	9600	9600	9600	0
567	20241021	114600	40311760	9600	9600	9600	9600	0
568	20241021	114500	40311760	9600	9600	9600	9600	0
569	20241021	114400	40311760	9600	9600	9600	9600	2
570	20241021	114300	40292560	9600	9600	9600	9600	0
571	20241021	114200	40292560	9600	9600	9600	9600	17
572	20241021	114100	40129360	9600	9600	9600	9600	0
573	20241021	114000	40129360	9600	9600	9600	9600	0
574	20241021	113900	40129360	9600	9600	9600	9600	0
575	20241021	113800	40129360	9600	9600	9600	9600	1
576	20241021	113700	40119760	9600	9600	9600	9600	0
577	20241021	113600	40119760	9600	9600	9600	9600	0
578	20241021	113500	40119760	9600	9600	9600	9600	0
579	20241021	113400	40119760	9600	9600	9600	9600	2
580	20241021	113300	40100560	9600	9600	9600	9600	0
581	20241021	113200	40100560	9600	9600	9600	9600	0
582	20241021	113100	40100560	9600	9600	9600	9600	0
583	20241021	113000	40100560	9600	9600	9600	9600	1
584	20241021	112900	40090960	9590	9590	9590	9590	0
585	20241021	112800	40090960	9590	9590	9590	9590	0
586	20241021	112700	40090960	9590	9590	9590	9590	0
587	20241021	112600	40090960	9590	9590	9590	9590	0
588	20241021	112500	40090960	9590	9590	9590	9590	0
589	20241021	112400	40090960	9590	9590	9590	9590	0
590	20241021	112300	40090960	9590	9590	9590	9590	0
591	20241021	112200	40090960	9590	9590	9590	9590	0
592	20241021	112100	40090960	9590	9590	9590	9590	0
593	20241021	112000	40090960	9590	9590	9590	9590	0
594	20241021	111900	40090960	9590	9590	9590	9590	30
595	20241021	111800	39803260	9600	9600	9600	9600	0
596	20241021	111700	39803260	9600	9600	9600	9600	0
597	20241021	111600	39803260	9600	9600	9600	9600	0
598	20241021	111500	39803260	9600	9600	9600	9600	0
599	20241021	111400	39803260	9600	9600	9600	9600	0
600	20241021	111300	39803260	9600	9600	9600	9600	0
601	20241021	111200	39803260	9600	9600	9600	9600	0
602	20241021	111100	39803260	9600	9600	9600	9600	0
603	20241021	111000	39803260	9600	9600	9600	9600	0
604	20241021	110900	39803260	9600	9600	9600	9600	0
605	20241021	110800	39803260	9600	9600	9600	9600	0
606	20241021	110700	39803260	9600	9600	9600	9600	0
607	20241021	110600	39803260	9600	9600	9600	9600	0
608	20241021	110500	39803260	9600	9600	9600	9600	0
609	20241021	110400	39803260	9600	9600	9600	9600	1
610	20241021	110300	39793660	9590	9590	9590	9590	0
611	20241021	110200	39793660	9590	9590	9590	9590	0
612	20241021	110100	39793660	9590	9590	9590	9590	0
613	20241021	110000	39793660	9590	9590	9590	9590	1
614	20241021	105900	39784070	9600	9600	9600	9600	0
615	20241021	105800	39784070	9600	9600	9600	9600	20
616	20241021	105700	39592070	9600	9600	9600	9600	0
617	20241021	105600	39592070	9600	9600	9600	9600	0
618	20241021	105500	39592070	9600	9600	9600	9600	0
619	20241021	105400	39592070	9600	9600	9600	9600	2
620	20241021	105300	39572870	9580	9580	9580	9580	0
621	20241021	105200	39572870	9580	9580	9580	9580	0
622	20241021	105100	39572870	9580	9590	9590	9580	15
623	20241021	105000	39429140	9580	9580	9580	9580	0
624	20241021	104900	39429140	9580	9580	9580	9580	0
625	20241021	104800	39429140	9580	9580	9580	9580	0
626	20241021	104700	39429140	9580	9580	9580	9580	0
627	20241021	104600	39429140	9580	9580	9580	9580	0
628	20241021	104500	39429140	9580	9580	9580	9580	0
629	20241021	104400	39429140	9580	9580	9580	9580	0
630	20241021	104300	39429140	9580	9580	9580	9580	0
631	20241021	104200	39429140	9580	9580	9580	9580	0
632	20241021	104100	39429140	9580	9580	9580	9580	0
633	20241021	104000	39429140	9580	9580	9580	9580	0
634	20241021	103900	39429140	9580	9580	9580	9580	0
635	20241021	103800	39429140	9580	9580	9580	9580	0
636	20241021	103700	39429140	9580	9580	9580	9580	41
637	20241021	103600	39036360	9570	9570	9570	9570	0
638	20241021	103500	39036360	9570	9570	9570	9570	0
639	20241021	103400	39036360	9570	9570	9570	9570	0
640	20241021	103300	39036360	9570	9570	9570	9570	0
641	20241021	103200	39036360	9570	9570	9570	9570	0
642	20241021	103100	39036360	9570	9570	9570	9570	0
643	20241021	103000	39036360	9570	9570	9570	9570	0
644	20241021	102900	39036360	9570	9570	9570	9570	0
645	20241021	102800	39036360	9570	9570	9570	9570	0
646	20241021	102700	39036360	9570	9570	9570	9570	0
647	20241021	102600	39036360	9570	9580	9580	9570	7
648	20241021	102500	38969350	9580	9580	9580	9580	0
649	20241021	102400	38969350	9580	9580	9580	9580	0
650	20241021	102300	38969350	9580	9610	9610	9580	532
651	20241021	102200	33864540	9690	9690	9690	9690	0
652	20241021	102100	33864540	9690	9690	9690	9690	0
653	20241021	102000	33864540	9690	9690	9690	9690	0
654	20241021	101900	33864540	9690	9690	9690	9690	0
655	20241021	101800	33864540	9690	9690	9690	9690	0
656	20241021	101700	33864540	9690	9690	9690	9690	0
657	20241021	101600	33864540	9690	9690	9690	9690	0
658	20241021	101500	33864540	9690	9690	9690	9690	0
659	20241021	101400	33864540	9690	9690	9690	9690	10
660	20241021	101300	33767640	9700	9700	9700	9700	0
661	20241021	101200	33767640	9700	9700	9700	9700	0
662	20241021	101100	33767640	9700	9700	9700	9700	0
663	20241021	101000	33767640	9700	9700	9700	9700	0
664	20241021	100900	33767640	9700	9700	9700	9700	0
665	20241021	100800	33767640	9700	9700	9700	9700	0
666	20241021	100700	33767640	9700	9700	9700	9700	0
667	20241021	100600	33767640	9700	9700	9700	9700	4
668	20241021	100500	33728840	9710	9710	9710	9710	0
669	20241021	100400	33728840	9710	9710	9710	9710	0
670	20241021	100300	33728840	9710	9720	9720	9700	31
671	20241021	100200	33427830	9580	9580	9580	9580	0
672	20241021	100100	33427830	9580	9580	9580	9580	0
673	20241021	100000	33427830	9580	9730	9730	9580	41
674	20241021	095900	33034900	9590	9590	9590	9590	0
675	20241021	095800	33034900	9590	9590	9590	9590	1
676	20241021	095700	33025310	9590	9590	9590	9590	1
677	20241021	095600	33015720	9750	9750	9750	9750	1
678	20241021	095500	33005970	9570	9630	9630	9570	33
679	20241021	095400	32688960	9630	9630	9630	9630	50
680	20241021	095300	32207460	9780	9780	9780	9780	15
681	20241021	095200	32060760	9790	9790	9790	9790	10
682	20241021	095100	31962860	9790	9610	9800	9610	543
683	20241021	095000	26690610	9610	9610	9610	9510	57
684	20241021	094900	26145240	9500	9510	9510	9500	86
685	20241021	094800	25328200	9500	9500	9500	9500	0
686	20241021	094700	25328200	9500	9500	9500	9500	83
687	20241021	094600	24539700	9510	9540	9540	9510	339
688	20241021	094500	21312120	9550	9620	9620	9550	63
689	20241021	094400	20709100	9630	9630	9630	9630	0
690	20241021	094300	20709100	9630	9630	9630	9630	0
691	20241021	094200	20709100	9630	9630	9630	9630	0
692	20241021	094100	20709100	9630	9630	9630	9630	0
693	20241021	094000	20709100	9630	9630	9630	9630	1
694	20241021	093900	20699470	9640	9640	9640	9640	0
695	20241021	093800	20699470	9640	9640	9640	9640	0
696	20241021	093700	20699470	9640	9640	9640	9640	0
697	20241021	093600	20699470	9640	9640	9640	9640	0
698	20241021	093500	20699470	9640	9640	9640	9640	0
699	20241021	093400	20699470	9640	9640	9640	9640	0
700	20241021	093300	20699470	9640	9640	9640	9640	0
701	20241021	093200	20699470	9640	9640	9640	9640	0
702	20241021	093100	20699470	9640	9640	9640	9640	0
703	20241021	093000	20699470	9640	9640	9640	9640	0
704	20241021	092900	20699470	9640	9640	9640	9640	0
705	20241021	092800	20699470	9640	9590	9640	9590	345
706	20241021	092700	17380460	9590	9590	9590	9590	1
707	20241021	092600	17370870	9590	9590	9590	9590	0
708	20241021	092500	17370870	9590	9590	9590	9590	0
709	20241021	092400	17370870	9590	9590	9590	9590	1
710	20241021	092300	17361280	9550	9550	9550	9550	1
711	20241021	092200	17351730	9550	9550	9550	9550	0
712	20241021	092100	17351730	9550	9550	9550	9550	93
713	20241021	092000	16463580	9550	9540	9550	9540	3
714	20241021	091900	16434950	9550	9550	9550	9550	1
715	20241021	091800	16425400	9490	9490	9490	9490	0
716	20241021	091700	16425400	9490	9490	9490	9490	0
717	20241021	091600	16425400	9490	9530	9540	9490	67
718	20241021	091500	15786700	9550	9550	9550	9550	0
719	20241021	091400	15786700	9550	9550	9550	9550	0
720	20241021	091300	15786700	9550	9550	9550	9550	0
721	20241021	091200	15786700	9550	9550	9550	9550	1
722	20241021	091100	15777150	9480	9480	9480	9480	0
723	20241021	091000	15777150	9480	9480	9480	9480	0
724	20241021	090900	15777150	9480	9480	9480	9480	0
725	20241021	090800	15777150	9480	9480	9480	9480	0
726	20241021	090700	15777150	9480	9600	9600	9470	171
727	20241021	090600	14153480	9570	9570	9570	9570	15
728	20241021	090500	14009930	9600	9600	9600	9600	2
729	20241021	090400	13990730	9600	9600	9600	9600	10
730	20241021	090300	13894730	9600	9570	9600	9570	42
731	20241021	090200	13492040	9490	9490	9490	9490	0
732	20241021	090100	13492040	9490	9500	9500	9490	200
733	20241021	090000	11593910	9490	9460	9490	9460	1223