KissMeData/071950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195000	275814540	9870	9870	9870	9870	1598
3	20241021	194900	275814540	9870	9870	9870	9870	0
4	20241021	194800	275814540	9870	9870	9870	9870	0
5	20241021	194700	275814540	9870	9870	9870	9870	0
6	20241021	194600	275814540	9870	9870	9870	9870	0
7	20241021	194500	275814540	9870	9870	9870	9870	0
8	20241021	194400	275814540	9870	9870	9870	9870	0
9	20241021	194300	275814540	9870	9870	9870	9870	0
10	20241021	194200	275814540	9870	9870	9870	9870	0
11	20241021	194100	275814540	9870	9870	9870	9870	0
12	20241021	194000	275814540	9870	9870	9870	9870	0
13	20241021	193900	275814540	9870	9870	9870	9870	0
14	20241021	193800	275814540	9870	9870	9870	9870	0
15	20241021	193700	275814540	9870	9870	9870	9870	0
16	20241021	193600	275814540	9870	9870	9870	9870	0
17	20241021	193500	275814540	9870	9870	9870	9870	0
18	20241021	193400	275814540	9870	9870	9870	9870	0
19	20241021	193300	275814540	9870	9870	9870	9870	0
20	20241021	193200	275814540	9870	9870	9870	9870	0
21	20241021	193100	275814540	9870	9870	9870	9870	0
22	20241021	193000	275814540	9870	9870	9870	9870	0
23	20241021	192900	275814540	9870	9870	9870	9870	0
24	20241021	192800	275814540	9870	9870	9870	9870	0
25	20241021	192700	275814540	9870	9870	9870	9870	0
26	20241021	192600	275814540	9870	9870	9870	9870	0
27	20241021	192500	275814540	9870	9870	9870	9870	0
28	20241021	192400	275814540	9870	9870	9870	9870	0
29	20241021	192300	275814540	9870	9870	9870	9870	0
30	20241021	192200	275814540	9870	9870	9870	9870	0
31	20241021	192100	275814540	9870	9870	9870	9870	0
32	20241021	192000	275814540	9870	9870	9870	9870	1598
33	20241021	191900	275814540	9870	9870	9870	9870	0
34	20241021	191800	275814540	9870	9870	9870	9870	0
35	20241021	191700	275814540	9870	9870	9870	9870	0
36	20241021	191600	275814540	9870	9870	9870	9870	0
37	20241021	191500	275814540	9870	9870	9870	9870	0
38	20241021	191400	275814540	9870	9870	9870	9870	0
39	20241021	191300	275814540	9870	9870	9870	9870	0
40	20241021	191200	275814540	9870	9870	9870	9870	0
41	20241021	191100	275814540	9870	9870	9870	9870	0
42	20241021	191000	275814540	9870	9870	9870	9870	0
43	20241021	190900	275814540	9870	9870	9870	9870	0
44	20241021	190800	275814540	9870	9870	9870	9870	0
45	20241021	190700	275814540	9870	9870	9870	9870	0
46	20241021	190600	275814540	9870	9870	9870	9870	0
47	20241021	190500	275814540	9870	9870	9870	9870	0
48	20241021	190400	275814540	9870	9870	9870	9870	0
49	20241021	190300	275814540	9870	9870	9870	9870	0
50	20241021	190200	275814540	9870	9870	9870	9870	0
51	20241021	190100	275814540	9870	9870	9870	9870	0
52	20241021	190000	275814540	9870	9870	9870	9870	0
53	20241021	185900	275814540	9870	9870	9870	9870	0
54	20241021	185800	275814540	9870	9870	9870	9870	0
55	20241021	185700	275814540	9870	9870	9870	9870	0
56	20241021	185600	275814540	9870	9870	9870	9870	0
57	20241021	185500	275814540	9870	9870	9870	9870	0
58	20241021	185400	275814540	9870	9870	9870	9870	0
59	20241021	185300	275814540	9870	9870	9870	9870	0
60	20241021	185200	275814540	9870	9870	9870	9870	0
61	20241021	185100	275814540	9870	9870	9870	9870	0
62	20241021	185000	275814540	9870	9870	9870	9870	1598
63	20241021	184900	275814540	9870	9870	9870	9870	0
64	20241021	184800	275814540	9870	9870	9870	9870	0
65	20241021	184700	275814540	9870	9870	9870	9870	0
66	20241021	184600	275814540	9870	9870	9870	9870	0
67	20241021	184500	275814540	9870	9870	9870	9870	0
68	20241021	184400	275814540	9870	9870	9870	9870	0
69	20241021	184300	275814540	9870	9870	9870	9870	0
70	20241021	184200	275814540	9870	9870	9870	9870	0
71	20241021	184100	275814540	9870	9870	9870	9870	0
72	20241021	184000	275814540	9870	9870	9870	9870	0
73	20241021	183900	275814540	9870	9870	9870	9870	0
74	20241021	183800	275814540	9870	9870	9870	9870	0
75	20241021	183700	275814540	9870	9870	9870	9870	0
76	20241021	183600	275814540	9870	9870	9870	9870	0
77	20241021	183500	275814540	9870	9870	9870	9870	0
78	20241021	183400	275814540	9870	9870	9870	9870	0
79	20241021	183300	275814540	9870	9870	9870	9870	0
80	20241021	183200	275814540	9870	9870	9870	9870	0
81	20241021	183100	275814540	9870	9870	9870	9870	0
82	20241021	183000	275814540	9870	9870	9870	9870	0
83	20241021	182900	275814540	9870	9870	9870	9870	0
84	20241021	182800	275814540	9870	9870	9870	9870	0
85	20241021	182700	275814540	9870	9870	9870	9870	0
86	20241021	182600	275814540	9870	9870	9870	9870	0
87	20241021	182500	275814540	9870	9870	9870	9870	0
88	20241021	182400	275814540	9870	9870	9870	9870	0
89	20241021	182300	275814540	9870	9870	9870	9870	0
90	20241021	182200	275814540	9870	9870	9870	9870	0
91	20241021	182100	275814540	9870	9870	9870	9870	0
92	20241021	182000	275814540	9870	9870	9870	9870	1598
93	20241021	181900	275814540	9870	9870	9870	9870	0
94	20241021	181800	275814540	9870	9870	9870	9870	0
95	20241021	181700	275814540	9870	9870	9870	9870	0
96	20241021	181600	275814540	9870	9870	9870	9870	0
97	20241021	181500	275814540	9870	9870	9870	9870	0
98	20241021	181400	275814540	9870	9870	9870	9870	0
99	20241021	181300	275814540	9870	9870	9870	9870	0
100	20241021	181200	275814540	9870	9870	9870	9870	0
101	20241021	181100	275814540	9870	9870	9870	9870	0
102	20241021	181000	275814540	9870	9870	9870	9870	0
103	20241021	180900	275814540	9870	9870	9870	9870	0
104	20241021	180800	275814540	9870	9870	9870	9870	0
105	20241021	180700	275814540	9870	9870	9870	9870	0
106	20241021	180600	275814540	9870	9870	9870	9870	0
107	20241021	180500	275814540	9870	9870	9870	9870	0
108	20241021	180400	275814540	9870	9870	9870	9870	0
109	20241021	180300	275814540	9870	9870	9870	9870	0
110	20241021	180200	275814540	9870	9870	9870	9870	0
111	20241021	180100	275814540	9870	9870	9870	9870	0
112	20241021	180000	275814540	9870	9870	9870	9870	0
113	20241021	175900	275814540	9870	9870	9870	9870	0
114	20241021	175800	275814540	9870	9870	9870	9870	0
115	20241021	175700	275814540	9870	9870	9870	9870	0
116	20241021	175600	275814540	9870	9870	9870	9870	0
117	20241021	175500	275814540	9870	9870	9870	9870	0
118	20241021	175400	275814540	9870	9870	9870	9870	0
119	20241021	175300	275814540	9870	9870	9870	9870	0
120	20241021	175200	275814540	9870	9870	9870	9870	0
121	20241021	175100	275814540	9870	9870	9870	9870	0
122	20241021	175000	275814540	9870	9870	9870	9870	1598
123	20241021	174900	275814540	9870	9870	9870	9870	0
124	20241021	174800	275814540	9870	9870	9870	9870	0
125	20241021	174700	275814540	9870	9870	9870	9870	0
126	20241021	174600	275814540	9870	9870	9870	9870	0
127	20241021	174500	275814540	9870	9870	9870	9870	0
128	20241021	174400	275814540	9870	9870	9870	9870	0
129	20241021	174300	275814540	9870	9870	9870	9870	0
130	20241021	174200	275814540	9870	9870	9870	9870	0
131	20241021	174100	275814540	9870	9870	9870	9870	0
132	20241021	174000	275814540	9870	9870	9870	9870	0
133	20241021	173900	275814540	9870	9870	9870	9870	0
134	20241021	173800	275814540	9870	9870	9870	9870	0
135	20241021	173700	275814540	9870	9870	9870	9870	0
136	20241021	173600	275814540	9870	9870	9870	9870	0
137	20241021	173500	275814540	9870	9870	9870	9870	0
138	20241021	173400	275814540	9870	9870	9870	9870	0
139	20241021	173300	275814540	9870	9870	9870	9870	0
140	20241021	173200	275814540	9870	9870	9870	9870	0
141	20241021	173100	275814540	9870	9870	9870	9870	0
142	20241021	173000	275814540	9870	9870	9870	9870	0
143	20241021	172900	275814540	9870	9870	9870	9870	0
144	20241021	172800	275814540	9870	9870	9870	9870	0
145	20241021	172700	275814540	9870	9870	9870	9870	0
146	20241021	172600	275814540	9870	9870	9870	9870	0
147	20241021	172500	275814540	9870	9870	9870	9870	0
148	20241021	172400	275814540	9870	9870	9870	9870	0
149	20241021	172300	275814540	9870	9870	9870	9870	0
150	20241021	172200	275814540	9870	9870	9870	9870	0
151	20241021	172100	275814540	9870	9870	9870	9870	0
152	20241021	172000	275814540	9870	9870	9870	9870	1598
153	20241021	171900	275814540	9870	9870	9870	9870	0
154	20241021	171800	275814540	9870	9870	9870	9870	0
155	20241021	171700	275814540	9870	9870	9870	9870	0
156	20241021	171600	275814540	9870	9870	9870	9870	0
157	20241021	171500	275814540	9870	9870	9870	9870	0
158	20241021	171400	275814540	9870	9870	9870	9870	0
159	20241021	171300	275814540	9870	9870	9870	9870	0
160	20241021	171200	275814540	9870	9870	9870	9870	0
161	20241021	171100	275814540	9870	9870	9870	9870	0
162	20241021	171000	275814540	9870	9870	9870	9870	0
163	20241021	170900	275814540	9870	9870	9870	9870	0
164	20241021	170800	275814540	9870	9870	9870	9870	0
165	20241021	170700	275814540	9870	9870	9870	9870	0
166	20241021	170600	275814540	9870	9870	9870	9870	0
167	20241021	170500	275814540	9870	9870	9870	9870	0
168	20241021	170400	275814540	9870	9870	9870	9870	0
169	20241021	170300	275814540	9870	9870	9870	9870	0
170	20241021	170200	275814540	9870	9870	9870	9870	0
171	20241021	170100	275814540	9870	9870	9870	9870	0
172	20241021	170000	275814540	9870	9870	9870	9870	0
173	20241021	165900	275814540	9870	9870	9870	9870	0
174	20241021	165800	275814540	9870	9870	9870	9870	0
175	20241021	165700	275814540	9870	9870	9870	9870	0
176	20241021	165600	275814540	9870	9870	9870	9870	0
177	20241021	165500	275814540	9870	9870	9870	9870	0
178	20241021	165400	275814540	9870	9870	9870	9870	0
179	20241021	165300	275814540	9870	9870	9870	9870	0
180	20241021	165200	275814540	9870	9870	9870	9870	0
181	20241021	165100	275814540	9870	9870	9870	9870	0
182	20241021	165000	275814540	9870	9870	9870	9870	1598
183	20241021	164900	275814540	9870	9870	9870	9870	0
184	20241021	164800	275814540	9870	9870	9870	9870	0
185	20241021	164700	275814540	9870	9870	9870	9870	0
186	20241021	164600	275814540	9870	9870	9870	9870	0
187	20241021	164500	275814540	9870	9870	9870	9870	0
188	20241021	164400	275814540	9870	9870	9870	9870	0
189	20241021	164300	275814540	9870	9870	9870	9870	0
190	20241021	164200	275814540	9870	9870	9870	9870	0
191	20241021	164100	275814540	9870	9870	9870	9870	0
192	20241021	164000	275814540	9870	9870	9870	9870	0
193	20241021	163900	275814540	9870	9870	9870	9870	0
194	20241021	163800	275814540	9870	9870	9870	9870	0
195	20241021	163700	275814540	9870	9870	9870	9870	0
196	20241021	163600	275814540	9870	9870	9870	9870	0
197	20241021	163500	275814540	9870	9870	9870	9870	0
198	20241021	163400	275814540	9870	9870	9870	9870	0
199	20241021	163300	275814540	9870	9870	9870	9870	0
200	20241021	163200	275814540	9870	9870	9870	9870	0
201	20241021	163100	275814540	9870	9870	9870	9870	0
202	20241021	163000	275814540	9870	9870	9870	9870	0
203	20241021	162900	275814540	9870	9870	9870	9870	0
204	20241021	162800	275814540	9870	9870	9870	9870	0
205	20241021	162700	275814540	9870	9870	9870	9870	0
206	20241021	162600	275814540	9870	9870	9870	9870	0
207	20241021	162500	275814540	9870	9870	9870	9870	0
208	20241021	162400	275814540	9870	9870	9870	9870	0
209	20241021	162300	275814540	9870	9870	9870	9870	0
210	20241021	162200	275814540	9870	9870	9870	9870	0
211	20241021	162100	275814540	9870	9870	9870	9870	0
212	20241021	162000	275814540	9870	9870	9870	9870	1598
213	20241021	161900	275814540	9870	9870	9870	9870	0
214	20241021	161800	275814540	9870	9870	9870	9870	0
215	20241021	161700	275814540	9870	9870	9870	9870	0
216	20241021	161600	275814540	9870	9870	9870	9870	0
217	20241021	161500	275814540	9870	9870	9870	9870	0
218	20241021	161400	275814540	9870	9870	9870	9870	0
219	20241021	161300	275814540	9870	9870	9870	9870	0
220	20241021	161200	275814540	9870	9870	9870	9870	0
221	20241021	161100	275814540	9870	9870	9870	9870	0
222	20241021	161000	275814540	9870	9870	9870	9870	0
223	20241021	160900	275814540	9870	9870	9870	9870	0
224	20241021	160800	275814540	9870	9870	9870	9870	0
225	20241021	160700	275814540	9870	9870	9870	9870	0
226	20241021	160600	275814540	9870	9870	9870	9870	0
227	20241021	160500	275814540	9870	9870	9870	9870	0
228	20241021	160400	275814540	9870	9870	9870	9870	0
229	20241021	160300	275814540	9870	9870	9870	9870	0
230	20241021	160200	275814540	9870	9870	9870	9870	0
231	20241021	160100	275814540	9870	9870	9870	9870	0
232	20241021	160000	275814540	9870	9870	9870	9870	0
233	20241021	155900	275814540	9870	9870	9870	9870	0
234	20241021	155800	275814540	9870	9870	9870	9870	0
235	20241021	155700	275814540	9870	9870	9870	9870	0
236	20241021	155600	275814540	9870	9870	9870	9870	0
237	20241021	155500	275814540	9870	9870	9870	9870	0
238	20241021	155400	275814540	9870	9870	9870	9870	0
239	20241021	155300	275814540	9870	9870	9870	9870	0
240	20241021	155200	275814540	9870	9870	9870	9870	0
241	20241021	155100	275814540	9870	9870	9870	9870	0
242	20241021	155000	275814540	9870	9870	9870	9870	1598
243	20241021	154900	275814540	9870	9870	9870	9870	0
244	20241021	154800	275814540	9870	9870	9870	9870	0
245	20241021	154700	275814540	9870	9870	9870	9870	0
246	20241021	154600	275814540	9870	9870	9870	9870	0
247	20241021	154500	275814540	9870	9870	9870	9870	0
248	20241021	154400	275814540	9870	9870	9870	9870	0
249	20241021	154300	275814540	9870	9870	9870	9870	0
250	20241021	154200	275814540	9870	9870	9870	9870	0
251	20241021	154100	275814540	9870	9870	9870	9870	0
252	20241021	154000	275814540	9870	9870	9870	9870	0
253	20241021	153900	275814540	9870	9870	9870	9870	0
254	20241021	153800	275814540	9870	9870	9870	9870	0
255	20241021	153700	275814540	9870	9870	9870	9870	0
256	20241021	153600	275814540	9870	9870	9870	9870	0
257	20241021	153500	275814540	9870	9870	9870	9870	0
258	20241021	153400	275814540	9870	9870	9870	9870	0
259	20241021	153300	275814540	9870	9870	9870	9870	0
260	20241021	153200	275814540	9870	9870	9870	9870	0
261	20241021	153100	275814540	9870	9870	9870	9870	0
262	20241021	153000	275814540	9870	9870	9870	9870	1598
263	20241021	152900	260042280	9940	9940	9940	9940	0
264	20241021	152800	260042280	9940	9940	9940	9940	0
265	20241021	152700	260042280	9940	9940	9940	9940	0
266	20241021	152600	260042280	9940	9940	9940	9940	0
267	20241021	152500	260042280	9940	9940	9940	9940	0
268	20241021	152400	260042280	9940	9940	9940	9940	0
269	20241021	152300	260042280	9940	9940	9940	9940	0
270	20241021	152200	260042280	9940	9940	9940	9940	0
271	20241021	152100	260042280	9940	9940	9940	9940	0
272	20241021	152000	260042280	9940	9940	9940	9940	0
273	20241021	151900	260042280	9940	9940	9940	9940	0
274	20241021	151800	260042280	9940	9940	9940	9940	0
275	20241021	151700	260042280	9940	9940	9940	9940	0
276	20241021	151600	260042280	9940	9940	9940	9940	15
277	20241021	151500	259893180	9940	9940	9940	9940	24
278	20241021	151400	259654620	9940	9940	9940	9940	10
279	20241021	151300	259555220	9940	9940	9940	9940	0
280	20241021	151200	259555220	9940	9940	9940	9940	0
281	20241021	151100	259555220	9940	9940	9940	9940	0
282	20241021	151000	259555220	9940	9940	9940	9940	6
283	20241021	150900	259495580	9940	9940	9940	9940	0
284	20241021	150800	259495580	9940	9940	9940	9940	144
285	20241021	150700	258064220	9940	9940	9940	9940	0
286	20241021	150600	258064220	9940	9940	9940	9940	0
287	20241021	150500	258064220	9940	9940	9940	9940	0
288	20241021	150400	258064220	9940	9940	9940	9940	19
289	20241021	150300	257875360	9940	9990	9990	9940	83
290	20241021	150200	257046590	9990	9990	9990	9990	0
291	20241021	150100	257046590	9990	9990	9990	9990	0
292	20241021	150000	257046590	9990	9990	9990	9990	0
293	20241021	145900	257046590	9990	9990	9990	9990	0
294	20241021	145800	257046590	9990	9990	9990	9990	0
295	20241021	145700	257046590	9990	9990	9990	9990	0
296	20241021	145600	257046590	9990	9960	9990	9960	100
297	20241021	145500	256049370	9950	9950	9950	9950	0
298	20241021	145400	256049370	9950	9950	9950	9950	0
299	20241021	145300	256049370	9950	9950	9950	9950	0
300	20241021	145200	256049370	9950	9950	9950	9950	0
301	20241021	145100	256049370	9950	9950	9950	9950	266
302	20241021	145000	253402670	9960	9960	9960	9960	0
303	20241021	144900	253402670	9960	9960	9960	9960	0
304	20241021	144800	253402670	9960	9960	9960	9960	0
305	20241021	144700	253402670	9960	9960	9960	9960	0
306	20241021	144600	253402670	9960	9960	9960	9960	0
307	20241021	144500	253402670	9960	9960	9960	9960	10
308	20241021	144400	253303070	9980	9980	9980	9980	0
309	20241021	144300	253303070	9980	9980	9980	9980	0
310	20241021	144200	253303070	9980	9980	9980	9980	0
311	20241021	144100	253303070	9980	9980	9980	9980	0
312	20241021	144000	253303070	9980	9980	9980	9980	0
313	20241021	143900	253303070	9980	9980	9980	9980	0
314	20241021	143800	253303070	9980	9980	9980	9980	0
315	20241021	143700	253303070	9980	9980	9980	9980	0
316	20241021	143600	253303070	9980	9980	9980	9980	0
317	20241021	143500	253303070	9980	9980	9980	9980	0
318	20241021	143400	253303070	9980	9980	9980	9980	2
319	20241021	143300	253283110	9960	9960	9960	9960	105
320	20241021	143200	252237310	9960	9960	9960	9960	0
321	20241021	143100	252237310	9960	9960	9960	9960	0
322	20241021	143000	252237310	9960	9960	9960	9960	0
323	20241021	142900	252237310	9960	9960	9960	9960	2
324	20241021	142800	252217390	9980	9980	9980	9980	0
325	20241021	142700	252217390	9980	9980	9980	9980	0
326	20241021	142600	252217390	9980	9990	9990	9960	481
327	20241021	142500	247423350	9990	9990	9990	9990	0
328	20241021	142400	247423350	9990	9990	9990	9990	0
329	20241021	142300	247423350	9990	9990	9990	9990	0
330	20241021	142200	247423350	9990	9990	9990	9990	0
331	20241021	142100	247423350	9990	9990	9990	9990	0
332	20241021	142000	247423350	9990	9990	9990	9990	10
333	20241021	141900	247323450	9970	9970	9970	9970	2
334	20241021	141800	247303510	9970	9970	9970	9970	20
335	20241021	141700	247104110	9970	9970	9970	9970	0
336	20241021	141600	247104110	9970	9970	9970	9970	0
337	20241021	141500	247104110	9970	9980	9980	9970	20
338	20241021	141400	246904610	9980	9980	9980	9980	0
339	20241021	141300	246904610	9980	9980	9980	9980	1
340	20241021	141200	246894630	9990	9990	9990	9990	0
341	20241021	141100	246894630	9990	9990	9990	9990	0
342	20241021	141000	246894630	9990	9990	9990	9990	0
343	20241021	140900	246894630	9990	9980	9990	9980	45
344	20241021	140800	246445190	9960	9960	9960	9960	176
345	20241021	140700	244692230	9960	9960	9960	9960	0
346	20241021	140600	244692230	9960	9960	9960	9960	0
347	20241021	140500	244692230	9960	9960	9960	9960	0
348	20241021	140400	244692230	9960	9960	9960	9960	0
349	20241021	140300	244692230	9960	9960	9960	9960	0
350	20241021	140200	244692230	9960	9960	9960	9960	0
351	20241021	140100	244692230	9960	9960	9970	9960	212
352	20241021	140000	242580610	9970	9970	9970	9970	0
353	20241021	135900	242580610	9970	9970	9970	9970	1
354	20241021	135800	242570640	9970	9970	9970	9970	40
355	20241021	135700	242171840	9970	9970	9970	9970	2
356	20241021	135600	242151900	9960	9960	9960	9960	0
357	20241021	135500	242151900	9960	10000	10000	9960	300
358	20241021	135400	239162620	10030	10030	10030	10030	0
359	20241021	135300	239162620	10030	10030	10030	10030	0
360	20241021	135200	239162620	10030	10030	10030	10030	0
361	20241021	135100	239162620	10030	10020	10030	10020	2
362	20241021	135000	239142570	10000	10000	10000	10000	3
363	20241021	134900	239112570	10030	10030	10030	10030	0
364	20241021	134800	239112570	10030	10060	10060	10030	967
365	20241021	134700	229396480	10060	10060	10060	10060	0
366	20241021	134600	229396480	10060	10060	10060	10060	0
367	20241021	134500	229396480	10060	10090	10090	10060	5
368	20241021	134400	229346120	10060	10080	10090	10060	15
369	20241021	134300	229195030	10070	10070	10070	10070	0
370	20241021	134200	229195030	10070	10070	10070	10070	0
371	20241021	134100	229195030	10070	10070	10070	10070	0
372	20241021	134000	229195030	10070	10070	10070	10070	74
373	20241021	133900	228449850	10070	10060	10070	10060	105
374	20241021	133800	227392950	10060	10060	10060	10060	0
375	20241021	133700	227392950	10060	10060	10060	10060	0
376	20241021	133600	227392950	10060	10060	10060	10060	64
377	20241021	133500	226749110	10050	10050	10050	10050	0
378	20241021	133400	226749110	10050	10050	10050	10050	0
379	20241021	133300	226749110	10050	10050	10050	10050	0
380	20241021	133200	226749110	10050	10050	10050	10040	63
381	20241021	133100	226115970	10050	10040	10050	10040	252
382	20241021	133000	223583890	10040	10040	10050	10040	887
383	20241021	132900	214678270	10040	10040	10040	10040	140
384	20241021	132800	213272670	10000	10000	10000	10000	0
385	20241021	132700	213272670	10000	10000	10000	10000	17
386	20241021	132600	213102670	9970	9940	10040	9940	9087
387	20241021	132500	122258850	9930	9930	9930	9930	0
388	20241021	132400	122258850	9930	9930	9930	9930	0
389	20241021	132300	122258850	9930	9930	9930	9930	0
390	20241021	132200	122258850	9930	9910	9930	9910	343
391	20241021	132100	118856770	9860	9860	9860	9860	0
392	20241021	132000	118856770	9860	9860	9860	9860	0
393	20241021	131900	118856770	9860	9860	9860	9860	3
394	20241021	131800	118827190	9900	9900	9900	9900	0
395	20241021	131700	118827190	9900	9900	9900	9900	0
396	20241021	131600	118827190	9900	9870	9900	9870	1273
397	20241021	131500	106249950	9870	9870	9870	9870	0
398	20241021	131400	106249950	9870	9870	9870	9870	108
399	20241021	131300	105183990	9870	9870	9870	9870	80
400	20241021	131200	104394390	9850	9850	9850	9850	0
401	20241021	131100	104394390	9850	9850	9850	9850	0
402	20241021	131000	104394390	9850	9850	9850	9850	148
403	20241021	130900	102936590	9870	9870	9870	9870	0
404	20241021	130800	102936590	9870	9870	9870	9870	0
405	20241021	130700	102936590	9870	9870	9870	9870	0
406	20241021	130600	102936590	9870	9870	9870	9870	0
407	20241021	130500	102936590	9870	9870	9870	9870	0
408	20241021	130400	102936590	9870	9870	9870	9870	200
409	20241021	130300	100962590	9880	9880	9880	9880	0
410	20241021	130200	100962590	9880	9880	9880	9880	0
411	20241021	130100	100962590	9880	9880	9880	9880	84
412	20241021	130000	100132670	9880	9880	9880	9880	70
413	20241021	125900	99441070	9850	9850	9850	9850	0
414	20241021	125800	99441070	9850	9850	9850	9850	0
415	20241021	125700	99441070	9850	9850	9850	9850	0
416	20241021	125600	99441070	9850	9850	9850	9850	0
417	20241021	125500	99441070	9850	9850	9850	9850	0
418	20241021	125400	99441070	9850	9850	9850	9850	0
419	20241021	125300	99441070	9850	9850	9850	9850	0
420	20241021	125200	99441070	9850	9850	9850	9850	0
421	20241021	125100	99441070	9850	9850	9850	9850	0
422	20241021	125000	99441070	9850	9850	9850	9850	0
423	20241021	124900	99441070	9850	9850	9850	9850	0
424	20241021	124800	99441070	9850	9850	9850	9850	0
425	20241021	124700	99441070	9850	9850	9850	9850	0
426	20241021	124600	99441070	9850	9850	9850	9850	0
427	20241021	124500	99441070	9850	9850	9850	9850	0
428	20241021	124400	99441070	9850	9850	9850	9850	0
429	20241021	124300	99441070	9850	9850	9850	9850	0
430	20241021	124200	99441070	9850	9850	9850	9850	0
431	20241021	124100	99441070	9850	9850	9850	9850	0
432	20241021	124000	99441070	9850	9850	9850	9850	0
433	20241021	123900	99441070	9850	9850	9850	9850	0
434	20241021	123800	99441070	9850	9850	9850	9850	0
435	20241021	123700	99441070	9850	9850	9850	9850	1
436	20241021	123600	99431220	9850	9850	9850	9850	0
437	20241021	123500	99431220	9850	9850	9850	9850	0
438	20241021	123400	99431220	9850	9850	9850	9850	1
439	20241021	123300	99421370	9850	9850	9850	9850	0
440	20241021	123200	99421370	9850	9850	9850	9850	0
441	20241021	123100	99421370	9850	9850	9850	9850	0
442	20241021	123000	99421370	9850	9850	9850	9850	1
443	20241021	122900	99411520	9850	9850	9850	9850	0
444	20241021	122800	99411520	9850	9850	9850	9850	50
445	20241021	122700	98919020	9850	9850	9850	9850	0
446	20241021	122600	98919020	9850	9850	9850	9850	0
447	20241021	122500	98919020	9850	9850	9850	9850	0
448	20241021	122400	98919020	9850	9850	9850	9850	0
449	20241021	122300	98919020	9850	9850	9850	9850	0
450	20241021	122200	98919020	9850	9850	9850	9850	0
451	20241021	122100	98919020	9850	9850	9850	9850	938
452	20241021	122000	89679720	9850	9840	9850	9840	106
453	20241021	121900	88636080	9840	9840	9840	9840	0
454	20241021	121800	88636080	9840	9840	9840	9840	0
455	20241021	121700	88636080	9840	9840	9840	9840	0
456	20241021	121600	88636080	9840	9840	9840	9840	0
457	20241021	121500	88636080	9840	9840	9840	9840	0
458	20241021	121400	88636080	9840	9840	9840	9840	0
459	20241021	121300	88636080	9840	9840	9840	9840	4
460	20241021	121200	88596720	9810	9810	9810	9810	0
461	20241021	121100	88596720	9810	9810	9810	9810	0
462	20241021	121000	88596720	9810	9810	9810	9810	51
463	20241021	120900	88096410	9830	9840	9840	9830	176
464	20241021	120800	86365600	9840	9840	9840	9840	0
465	20241021	120700	86365600	9840	9840	9840	9840	67
466	20241021	120600	85706320	9830	9830	9830	9830	1
467	20241021	120500	85696490	9840	9850	9850	9840	272
468	20241021	120400	83019990	9850	9850	9850	9850	0
469	20241021	120300	83019990	9850	9850	9850	9850	0
470	20241021	120200	83019990	9850	9850	9850	9850	0
471	20241021	120100	83019990	9850	9850	9850	9850	0
472	20241021	120000	83019990	9850	9850	9850	9850	0
473	20241021	115900	83019990	9850	9850	9850	9850	0
474	20241021	115800	83019990	9850	9850	9850	9850	0
475	20241021	115700	83019990	9850	9850	9850	9850	30
476	20241021	115600	82724490	9850	9850	9850	9850	0
477	20241021	115500	82724490	9850	9850	9850	9850	0
478	20241021	115400	82724490	9850	9850	9850	9850	0
479	20241021	115300	82724490	9850	9850	9850	9850	0
480	20241021	115200	82724490	9850	9850	9850	9850	10
481	20241021	115100	82625990	9830	9830	9830	9830	0
482	20241021	115000	82625990	9830	9830	9830	9830	0
483	20241021	114900	82625990	9830	9830	9830	9830	0
484	20241021	114800	82625990	9830	9830	9830	9830	0
485	20241021	114700	82625990	9830	9830	9830	9830	0
486	20241021	114600	82625990	9830	9830	9830	9830	0
487	20241021	114500	82625990	9830	9840	9840	9830	2
488	20241021	114400	82606320	9850	9850	9850	9850	0
489	20241021	114300	82606320	9850	9850	9850	9850	0
490	20241021	114200	82606320	9850	9850	9850	9850	0
491	20241021	114100	82606320	9850	9850	9850	9850	0
492	20241021	114000	82606320	9850	9850	9850	9850	40
493	20241021	113900	82212320	9850	9840	9850	9840	17
494	20241021	113800	82044940	9840	9850	9850	9840	171
495	20241021	113700	80361510	9850	9850	9850	9850	10
496	20241021	113600	80263010	9850	9850	9850	9850	10
497	20241021	113500	80164510	9850	9850	9850	9850	7
498	20241021	113400	80095560	9850	9850	9850	9850	3
499	20241021	113300	80066010	9850	9850	9850	9850	1
500	20241021	113200	80056160	9840	9840	9840	9840	10
501	20241021	113100	79957760	9830	9830	9830	9830	0
502	20241021	113000	79957760	9830	9830	9830	9830	0
503	20241021	112900	79957760	9830	9830	9830	9830	0
504	20241021	112800	79957760	9830	9830	9830	9830	0
505	20241021	112700	79957760	9830	9830	9830	9830	0
506	20241021	112600	79957760	9830	9830	9830	9830	24
507	20241021	112500	79721840	9830	9830	9830	9830	0
508	20241021	112400	79721840	9830	9830	9830	9830	0
509	20241021	112300	79721840	9830	9830	9830	9830	0
510	20241021	112200	79721840	9830	9830	9830	9830	2
511	20241021	112100	79702180	9830	9830	9830	9830	0
512	20241021	112000	79702180	9830	9810	9830	9810	71
513	20241021	111900	79004580	9820	9820	9820	9820	20
514	20241021	111800	78808180	9830	9830	9830	9830	0
515	20241021	111700	78808180	9830	9830	9830	9830	0
516	20241021	111600	78808180	9830	9830	9830	9830	0
517	20241021	111500	78808180	9830	9830	9830	9830	0
518	20241021	111400	78808180	9830	9830	9830	9830	0
519	20241021	111300	78808180	9830	9830	9830	9830	0
520	20241021	111200	78808180	9830	9830	9830	9830	0
521	20241021	111100	78808180	9830	9830	9830	9830	0
522	20241021	111000	78808180	9830	9830	9830	9830	0
523	20241021	110900	78808180	9830	9830	9830	9830	0
524	20241021	110800	78808180	9830	9830	9830	9830	0
525	20241021	110700	78808180	9830	9830	9830	9830	0
526	20241021	110600	78808180	9830	9830	9830	9830	0
527	20241021	110500	78808180	9830	9830	9830	9830	0
528	20241021	110400	78808180	9830	9830	9830	9830	11
529	20241021	110300	78700050	9830	9860	9860	9830	185
530	20241021	110200	76877330	9860	9860	9860	9860	0
531	20241021	110100	76877330	9860	9860	9860	9860	10
532	20241021	110000	76778730	9860	9860	9860	9860	2
533	20241021	105900	76759010	9860	9860	9860	9860	0
534	20241021	105800	76759010	9860	9860	9860	9860	0
535	20241021	105700	76759010	9860	9860	9860	9860	3
536	20241021	105600	76729430	9850	9850	9850	9850	0
537	20241021	105500	76729430	9850	9850	9850	9850	21
538	20241021	105400	76522580	9920	9860	9920	9860	11
539	20241021	105300	76414060	9930	9930	9930	9930	0
540	20241021	105200	76414060	9930	9930	9930	9930	3
541	20241021	105100	76384270	9860	9930	9930	9860	2
542	20241021	105000	76364480	9920	9900	9920	9900	61
543	20241021	104900	75760420	9900	9900	9900	9900	0
544	20241021	104800	75760420	9900	9850	9900	9850	4
545	20241021	104700	75720870	9900	9900	9900	9900	20
546	20241021	104600	75522870	9890	9890	9890	9890	66
547	20241021	104500	74870130	9890	9890	9890	9890	0
548	20241021	104400	74870130	9890	9890	9890	9890	0
549	20241021	104300	74870130	9890	9880	9890	9880	96
550	20241021	104200	73921600	9900	9900	9900	9900	0
551	20241021	104100	73921600	9900	9900	9900	9900	0
552	20241021	104000	73921600	9900	9900	9900	9900	0
553	20241021	103900	73921600	9900	9900	9900	9900	0
554	20241021	103800	73921600	9900	9900	9900	9900	1
555	20241021	103700	73911700	9810	9900	9900	9810	11
556	20241021	103600	73802890	9900	9820	9900	9800	363
557	20241021	103500	70237160	9820	9820	9820	9820	47
558	20241021	103400	69775620	9820	9850	9850	9820	402
559	20241021	103300	65827920	9810	9810	9810	9810	0
560	20241021	103200	65827920	9810	9850	9850	9810	2
561	20241021	103100	65808260	9800	9800	9800	9800	0
562	20241021	103000	65808260	9800	9800	9800	9800	0
563	20241021	102900	65808260	9800	9800	9800	9800	1
564	20241021	102800	65798460	9850	9800	9850	9800	6
565	20241021	102700	65739410	9850	9850	9850	9850	0
566	20241021	102600	65739410	9850	9850	9850	9850	0
567	20241021	102500	65739410	9850	9850	9850	9850	0
568	20241021	102400	65739410	9850	9850	9850	9850	0
569	20241021	102300	65739410	9850	9850	9850	9850	0
570	20241021	102200	65739410	9850	9850	9850	9850	0
571	20241021	102100	65739410	9850	9850	9850	9850	1
572	20241021	102000	65729560	9850	9850	9850	9850	0
573	20241021	101900	65729560	9850	9850	9850	9850	0
574	20241021	101800	65729560	9850	9850	9850	9850	0
575	20241021	101700	65729560	9850	9850	9850	9850	0
576	20241021	101600	65729560	9850	9850	9850	9850	0
577	20241021	101500	65729560	9850	9840	9850	9840	238
578	20241021	101400	63385490	9840	9840	9840	9840	100
579	20241021	101300	62401490	9830	9830	9830	9830	100
580	20241021	101200	61418490	9840	9830	9840	9830	100
581	20241021	101100	60435090	9840	9840	9840	9840	0
582	20241021	101000	60435090	9840	9840	9840	9840	0
583	20241021	100900	60435090	9840	9840	9840	9840	0
584	20241021	100800	60435090	9840	9840	9840	9840	0
585	20241021	100700	60435090	9840	9840	9840	9840	0
586	20241021	100600	60435090	9840	9840	9840	9840	0
587	20241021	100500	60435090	9840	9840	9840	9840	0
588	20241021	100400	60435090	9840	9840	9840	9840	0
589	20241021	100300	60435090	9840	9840	9840	9840	0
590	20241021	100200	60435090	9840	9840	9840	9840	0
591	20241021	100100	60435090	9840	9840	9840	9840	0
592	20241021	100000	60435090	9840	9840	9840	9840	20
593	20241021	095900	60238290	9840	9840	9840	9840	20
594	20241021	095800	60041490	9840	9840	9840	9840	0
595	20241021	095700	60041490	9840	9840	9840	9840	3
596	20241021	095600	60011970	9800	9800	9800	9800	39
597	20241021	095500	59629770	9800	9800	9800	9790	63
598	20241021	095400	59012870	9800	9800	9800	9800	2
599	20241021	095300	58993270	9800	9800	9800	9800	50
600	20241021	095200	58503270	9840	9840	9840	9840	0
601	20241021	095100	58503270	9840	9840	9840	9840	0
602	20241021	095000	58503270	9840	9840	9840	9840	0
603	20241021	094900	58503270	9840	9840	9840	9840	3
604	20241021	094800	58473750	9840	9840	9840	9840	40
605	20241021	094700	58080150	9840	9840	9840	9840	37
606	20241021	094600	57716070	9850	9850	9850	9850	0
607	20241021	094500	57716070	9850	9850	9850	9850	0
608	20241021	094400	57716070	9850	9850	9850	9850	0
609	20241021	094300	57716070	9850	9850	9850	9850	0
610	20241021	094200	57716070	9850	9850	9850	9850	2
611	20241021	094100	57696370	9850	9830	9850	9830	46
612	20241021	094000	57244050	9830	9830	9830	9830	1
613	20241021	093900	57234220	9830	9820	9830	9820	100
614	20241021	093800	56251250	9830	9830	9830	9830	0
615	20241021	093700	56251250	9830	9830	9830	9830	1
616	20241021	093600	56241420	9820	9820	9820	9820	9
617	20241021	093500	56153040	9820	9820	9830	9820	87
618	20241021	093400	55298650	9820	9820	9830	9820	321
619	20241021	093300	52145790	9820	9820	9820	9820	2
620	20241021	093200	52126150	9820	9820	9820	9820	0
621	20241021	093100	52126150	9820	9820	9820	9820	10
622	20241021	093000	52027950	9810	9810	9810	9810	0
623	20241021	092900	52027950	9810	9780	9810	9780	21
624	20241021	092800	51822300	9780	9770	9780	9770	205
625	20241021	092700	49819400	9810	9810	9810	9810	0
626	20241021	092600	49819400	9810	9740	9810	9740	51
627	20241021	092500	49322590	9750	9780	9780	9750	279
628	20241021	092400	46599320	9830	9830	9830	9830	25
629	20241021	092300	46353570	9830	9830	9830	9830	0
630	20241021	092200	46353570	9830	9830	9830	9830	52
631	20241021	092100	45842410	9830	9830	9830	9830	171
632	20241021	092000	44161480	9770	9770	9770	9770	0
633	20241021	091900	44161480	9770	9770	9770	9770	0
634	20241021	091800	44161480	9770	9770	9770	9770	0
635	20241021	091700	44161480	9770	9770	9770	9770	0
636	20241021	091600	44161480	9770	9770	9770	9770	340
637	20241021	091500	40839680	9780	9780	9780	9780	38
638	20241021	091400	40468040	9850	9850	9850	9850	0
639	20241021	091300	40468040	9850	9830	9850	9830	50
640	20241021	091200	39976360	9820	9820	9820	9820	0
641	20241021	091100	39976360	9820	9820	9820	9820	0
642	20241021	091000	39976360	9820	9820	9820	9820	0
643	20241021	090900	39976360	9820	9750	9820	9750	89
644	20241021	090800	39102900	9750	9750	9750	9750	920
645	20241021	090700	30132900	9750	9740	9750	9720	1336
646	20241021	090600	17119770	9740	9740	9740	9740	0
647	20241021	090500	17119770	9740	9740	9740	9740	27
648	20241021	090400	16856790	9690	9690	9690	9690	0
649	20241021	090300	16856790	9690	9680	9690	9680	52
650	20241021	090200	16353410	9670	9670	9670	9670	0
651	20241021	090100	16353410	9670	9810	9860	9670	798
652	20241021	090000	8585730	9680	10030	10030	9670	877