KissMeData/214180/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204300	108148990	12450	12450	12450	12450	35
3	20241021	204200	108148990	12450	12450	12450	12450	0
4	20241021	204100	108148990	12450	12450	12450	12450	0
5	20241021	204000	108148990	12450	12450	12450	12450	0
6	20241021	203900	108148990	12450	12450	12450	12450	0
7	20241021	203800	108148990	12450	12450	12450	12450	0
8	20241021	203700	108148990	12450	12450	12450	12450	0
9	20241021	203600	108148990	12450	12450	12450	12450	0
10	20241021	203500	108148990	12450	12450	12450	12450	0
11	20241021	203400	108148990	12450	12450	12450	12450	0
12	20241021	203300	108148990	12450	12450	12450	12450	0
13	20241021	203200	108148990	12450	12450	12450	12450	0
14	20241021	203100	108148990	12450	12450	12450	12450	0
15	20241021	203000	108148990	12450	12450	12450	12450	0
16	20241021	202900	108148990	12450	12450	12450	12450	0
17	20241021	202800	108148990	12450	12450	12450	12450	0
18	20241021	202700	108148990	12450	12450	12450	12450	0
19	20241021	202600	108148990	12450	12450	12450	12450	0
20	20241021	202500	108148990	12450	12450	12450	12450	0
21	20241021	202400	108148990	12450	12450	12450	12450	0
22	20241021	202300	108148990	12450	12450	12450	12450	0
23	20241021	202200	108148990	12450	12450	12450	12450	0
24	20241021	202100	108148990	12450	12450	12450	12450	0
25	20241021	202000	108148990	12450	12450	12450	12450	0
26	20241021	201900	108148990	12450	12450	12450	12450	0
27	20241021	201800	108148990	12450	12450	12450	12450	0
28	20241021	201700	108148990	12450	12450	12450	12450	0
29	20241021	201600	108148990	12450	12450	12450	12450	0
30	20241021	201500	108148990	12450	12450	12450	12450	0
31	20241021	201400	108148990	12450	12450	12450	12450	0
32	20241021	201300	108148990	12450	12450	12450	12450	35
33	20241021	201200	108148990	12450	12450	12450	12450	0
34	20241021	201100	108148990	12450	12450	12450	12450	0
35	20241021	201000	108148990	12450	12450	12450	12450	0
36	20241021	200900	108148990	12450	12450	12450	12450	0
37	20241021	200800	108148990	12450	12450	12450	12450	0
38	20241021	200700	108148990	12450	12450	12450	12450	0
39	20241021	200600	108148990	12450	12450	12450	12450	0
40	20241021	200500	108148990	12450	12450	12450	12450	0
41	20241021	200400	108148990	12450	12450	12450	12450	0
42	20241021	200300	108148990	12450	12450	12450	12450	0
43	20241021	200200	108148990	12450	12450	12450	12450	0
44	20241021	200100	108148990	12450	12450	12450	12450	0
45	20241021	200000	108148990	12450	12450	12450	12450	0
46	20241021	195900	108148990	12450	12450	12450	12450	0
47	20241021	195800	108148990	12450	12450	12450	12450	0
48	20241021	195700	108148990	12450	12450	12450	12450	0
49	20241021	195600	108148990	12450	12450	12450	12450	0
50	20241021	195500	108148990	12450	12450	12450	12450	0
51	20241021	195400	108148990	12450	12450	12450	12450	0
52	20241021	195300	108148990	12450	12450	12450	12450	0
53	20241021	195200	108148990	12450	12450	12450	12450	0
54	20241021	195100	108148990	12450	12450	12450	12450	0
55	20241021	195000	108148990	12450	12450	12450	12450	0
56	20241021	194900	108148990	12450	12450	12450	12450	0
57	20241021	194800	108148990	12450	12450	12450	12450	0
58	20241021	194700	108148990	12450	12450	12450	12450	0
59	20241021	194600	108148990	12450	12450	12450	12450	0
60	20241021	194500	108148990	12450	12450	12450	12450	0
61	20241021	194400	108148990	12450	12450	12450	12450	0
62	20241021	194300	108148990	12450	12450	12450	12450	35
63	20241021	194200	108148990	12450	12450	12450	12450	0
64	20241021	194100	108148990	12450	12450	12450	12450	0
65	20241021	194000	108148990	12450	12450	12450	12450	0
66	20241021	193900	108148990	12450	12450	12450	12450	0
67	20241021	193800	108148990	12450	12450	12450	12450	0
68	20241021	193700	108148990	12450	12450	12450	12450	0
69	20241021	193600	108148990	12450	12450	12450	12450	0
70	20241021	193500	108148990	12450	12450	12450	12450	0
71	20241021	193400	108148990	12450	12450	12450	12450	0
72	20241021	193300	108148990	12450	12450	12450	12450	0
73	20241021	193200	108148990	12450	12450	12450	12450	0
74	20241021	193100	108148990	12450	12450	12450	12450	0
75	20241021	193000	108148990	12450	12450	12450	12450	0
76	20241021	192900	108148990	12450	12450	12450	12450	0
77	20241021	192800	108148990	12450	12450	12450	12450	0
78	20241021	192700	108148990	12450	12450	12450	12450	0
79	20241021	192600	108148990	12450	12450	12450	12450	0
80	20241021	192500	108148990	12450	12450	12450	12450	0
81	20241021	192400	108148990	12450	12450	12450	12450	0
82	20241021	192300	108148990	12450	12450	12450	12450	0
83	20241021	192200	108148990	12450	12450	12450	12450	0
84	20241021	192100	108148990	12450	12450	12450	12450	0
85	20241021	192000	108148990	12450	12450	12450	12450	0
86	20241021	191900	108148990	12450	12450	12450	12450	0
87	20241021	191800	108148990	12450	12450	12450	12450	0
88	20241021	191700	108148990	12450	12450	12450	12450	0
89	20241021	191600	108148990	12450	12450	12450	12450	0
90	20241021	191500	108148990	12450	12450	12450	12450	0
91	20241021	191400	108148990	12450	12450	12450	12450	0
92	20241021	191300	108148990	12450	12450	12450	12450	35
93	20241021	191200	108148990	12450	12450	12450	12450	0
94	20241021	191100	108148990	12450	12450	12450	12450	0
95	20241021	191000	108148990	12450	12450	12450	12450	0
96	20241021	190900	108148990	12450	12450	12450	12450	0
97	20241021	190800	108148990	12450	12450	12450	12450	0
98	20241021	190700	108148990	12450	12450	12450	12450	0
99	20241021	190600	108148990	12450	12450	12450	12450	0
100	20241021	190500	108148990	12450	12450	12450	12450	0
101	20241021	190400	108148990	12450	12450	12450	12450	0
102	20241021	190300	108148990	12450	12450	12450	12450	0
103	20241021	190200	108148990	12450	12450	12450	12450	0
104	20241021	190100	108148990	12450	12450	12450	12450	0
105	20241021	190000	108148990	12450	12450	12450	12450	0
106	20241021	185900	108148990	12450	12450	12450	12450	0
107	20241021	185800	108148990	12450	12450	12450	12450	0
108	20241021	185700	108148990	12450	12450	12450	12450	0
109	20241021	185600	108148990	12450	12450	12450	12450	0
110	20241021	185500	108148990	12450	12450	12450	12450	0
111	20241021	185400	108148990	12450	12450	12450	12450	0
112	20241021	185300	108148990	12450	12450	12450	12450	0
113	20241021	185200	108148990	12450	12450	12450	12450	0
114	20241021	185100	108148990	12450	12450	12450	12450	0
115	20241021	185000	108148990	12450	12450	12450	12450	0
116	20241021	184900	108148990	12450	12450	12450	12450	0
117	20241021	184800	108148990	12450	12450	12450	12450	0
118	20241021	184700	108148990	12450	12450	12450	12450	0
119	20241021	184600	108148990	12450	12450	12450	12450	0
120	20241021	184500	108148990	12450	12450	12450	12450	0
121	20241021	184400	108148990	12450	12450	12450	12450	0
122	20241021	184300	108148990	12450	12450	12450	12450	35
123	20241021	184200	108148990	12450	12450	12450	12450	0
124	20241021	184100	108148990	12450	12450	12450	12450	0
125	20241021	184000	108148990	12450	12450	12450	12450	0
126	20241021	183900	108148990	12450	12450	12450	12450	0
127	20241021	183800	108148990	12450	12450	12450	12450	0
128	20241021	183700	108148990	12450	12450	12450	12450	0
129	20241021	183600	108148990	12450	12450	12450	12450	0
130	20241021	183500	108148990	12450	12450	12450	12450	0
131	20241021	183400	108148990	12450	12450	12450	12450	0
132	20241021	183300	108148990	12450	12450	12450	12450	0
133	20241021	183200	108148990	12450	12450	12450	12450	0
134	20241021	183100	108148990	12450	12450	12450	12450	0
135	20241021	183000	108148990	12450	12450	12450	12450	0
136	20241021	182900	108148990	12450	12450	12450	12450	0
137	20241021	182800	108148990	12450	12450	12450	12450	0
138	20241021	182700	108148990	12450	12450	12450	12450	0
139	20241021	182600	108148990	12450	12450	12450	12450	0
140	20241021	182500	108148990	12450	12450	12450	12450	0
141	20241021	182400	108148990	12450	12450	12450	12450	0
142	20241021	182300	108148990	12450	12450	12450	12450	0
143	20241021	182200	108148990	12450	12450	12450	12450	0
144	20241021	182100	108148990	12450	12450	12450	12450	0
145	20241021	182000	108148990	12450	12450	12450	12450	0
146	20241021	181900	108148990	12450	12450	12450	12450	0
147	20241021	181800	108148990	12450	12450	12450	12450	0
148	20241021	181700	108148990	12450	12450	12450	12450	0
149	20241021	181600	108148990	12450	12450	12450	12450	0
150	20241021	181500	108148990	12450	12450	12450	12450	0
151	20241021	181400	108148990	12450	12450	12450	12450	0
152	20241021	181300	108148990	12450	12450	12450	12450	35
153	20241021	181200	108148990	12450	12450	12450	12450	0
154	20241021	181100	108148990	12450	12450	12450	12450	0
155	20241021	181000	108148990	12450	12450	12450	12450	0
156	20241021	180900	108148990	12450	12450	12450	12450	0
157	20241021	180800	108148990	12450	12450	12450	12450	0
158	20241021	180700	108148990	12450	12450	12450	12450	0
159	20241021	180600	108148990	12450	12450	12450	12450	0
160	20241021	180500	108148990	12450	12450	12450	12450	0
161	20241021	180400	108148990	12450	12450	12450	12450	0
162	20241021	180300	108148990	12450	12450	12450	12450	0
163	20241021	180200	108148990	12450	12450	12450	12450	0
164	20241021	180100	108148990	12450	12450	12450	12450	0
165	20241021	180000	108148990	12450	12450	12450	12450	0
166	20241021	175900	108148990	12450	12450	12450	12450	0
167	20241021	175800	108148990	12450	12450	12450	12450	0
168	20241021	175700	108148990	12450	12450	12450	12450	0
169	20241021	175600	108148990	12450	12450	12450	12450	0
170	20241021	175500	108148990	12450	12450	12450	12450	0
171	20241021	175400	108148990	12450	12450	12450	12450	0
172	20241021	175300	108148990	12450	12450	12450	12450	0
173	20241021	175200	108148990	12450	12450	12450	12450	0
174	20241021	175100	108148990	12450	12450	12450	12450	0
175	20241021	175000	108148990	12450	12450	12450	12450	0
176	20241021	174900	108148990	12450	12450	12450	12450	0
177	20241021	174800	108148990	12450	12450	12450	12450	0
178	20241021	174700	108148990	12450	12450	12450	12450	0
179	20241021	174600	108148990	12450	12450	12450	12450	0
180	20241021	174500	108148990	12450	12450	12450	12450	0
181	20241021	174400	108148990	12450	12450	12450	12450	0
182	20241021	174300	108148990	12450	12450	12450	12450	35
183	20241021	174200	108148990	12450	12450	12450	12450	0
184	20241021	174100	108148990	12450	12450	12450	12450	0
185	20241021	174000	108148990	12450	12450	12450	12450	0
186	20241021	173900	108148990	12450	12450	12450	12450	0
187	20241021	173800	108148990	12450	12450	12450	12450	0
188	20241021	173700	108148990	12450	12450	12450	12450	0
189	20241021	173600	108148990	12450	12450	12450	12450	0
190	20241021	173500	108148990	12450	12450	12450	12450	0
191	20241021	173400	108148990	12450	12450	12450	12450	0
192	20241021	173300	108148990	12450	12450	12450	12450	0
193	20241021	173200	108148990	12450	12450	12450	12450	0
194	20241021	173100	108148990	12450	12450	12450	12450	0
195	20241021	173000	108148990	12450	12450	12450	12450	0
196	20241021	172900	108148990	12450	12450	12450	12450	0
197	20241021	172800	108148990	12450	12450	12450	12450	0
198	20241021	172700	108148990	12450	12450	12450	12450	0
199	20241021	172600	108148990	12450	12450	12450	12450	0
200	20241021	172500	108148990	12450	12450	12450	12450	0
201	20241021	172400	108148990	12450	12450	12450	12450	0
202	20241021	172300	108148990	12450	12450	12450	12450	0
203	20241021	172200	108148990	12450	12450	12450	12450	0
204	20241021	172100	108148990	12450	12450	12450	12450	0
205	20241021	172000	108148990	12450	12450	12450	12450	0
206	20241021	171900	108148990	12450	12450	12450	12450	0
207	20241021	171800	108148990	12450	12450	12450	12450	0
208	20241021	171700	108148990	12450	12450	12450	12450	0
209	20241021	171600	108148990	12450	12450	12450	12450	0
210	20241021	171500	108148990	12450	12450	12450	12450	0
211	20241021	171400	108148990	12450	12450	12450	12450	0
212	20241021	171300	108148990	12450	12450	12450	12450	35
213	20241021	171200	108148990	12450	12450	12450	12450	0
214	20241021	171100	108148990	12450	12450	12450	12450	0
215	20241021	171000	108148990	12450	12450	12450	12450	0
216	20241021	170900	108148990	12450	12450	12450	12450	0
217	20241021	170800	108148990	12450	12450	12450	12450	0
218	20241021	170700	108148990	12450	12450	12450	12450	0
219	20241021	170600	108148990	12450	12450	12450	12450	0
220	20241021	170500	108148990	12450	12450	12450	12450	0
221	20241021	170400	108148990	12450	12450	12450	12450	0
222	20241021	170300	108148990	12450	12450	12450	12450	0
223	20241021	170200	108148990	12450	12450	12450	12450	0
224	20241021	170100	108148990	12450	12450	12450	12450	0
225	20241021	170000	108148990	12450	12450	12450	12450	0
226	20241021	165900	108148990	12450	12450	12450	12450	0
227	20241021	165800	108148990	12450	12450	12450	12450	0
228	20241021	165700	108148990	12450	12450	12450	12450	0
229	20241021	165600	108148990	12450	12450	12450	12450	0
230	20241021	165500	108148990	12450	12450	12450	12450	0
231	20241021	165400	108148990	12450	12450	12450	12450	0
232	20241021	165300	108148990	12450	12450	12450	12450	0
233	20241021	165200	108148990	12450	12450	12450	12450	0
234	20241021	165100	108148990	12450	12450	12450	12450	0
235	20241021	165000	108148990	12450	12450	12450	12450	0
236	20241021	164900	108148990	12450	12450	12450	12450	0
237	20241021	164800	108148990	12450	12450	12450	12450	0
238	20241021	164700	108148990	12450	12450	12450	12450	0
239	20241021	164600	108148990	12450	12450	12450	12450	0
240	20241021	164500	108148990	12450	12450	12450	12450	0
241	20241021	164400	108148990	12450	12450	12450	12450	0
242	20241021	164300	108148990	12450	12450	12450	12450	35
243	20241021	164200	108148990	12450	12450	12450	12450	0
244	20241021	164100	108148990	12450	12450	12450	12450	0
245	20241021	164000	108148990	12450	12450	12450	12450	0
246	20241021	163900	108148990	12450	12450	12450	12450	0
247	20241021	163800	108148990	12450	12450	12450	12450	0
248	20241021	163700	108148990	12450	12450	12450	12450	0
249	20241021	163600	108148990	12450	12450	12450	12450	0
250	20241021	163500	108148990	12450	12450	12450	12450	0
251	20241021	163400	108148990	12450	12450	12450	12450	0
252	20241021	163300	108148990	12450	12450	12450	12450	0
253	20241021	163200	108148990	12450	12450	12450	12450	0
254	20241021	163100	108148990	12450	12450	12450	12450	0
255	20241021	163000	108148990	12450	12450	12450	12450	0
256	20241021	162900	108148990	12450	12450	12450	12450	0
257	20241021	162800	108148990	12450	12450	12450	12450	0
258	20241021	162700	108148990	12450	12450	12450	12450	0
259	20241021	162600	108148990	12450	12450	12450	12450	0
260	20241021	162500	108148990	12450	12450	12450	12450	0
261	20241021	162400	108148990	12450	12450	12450	12450	0
262	20241021	162300	108148990	12450	12450	12450	12450	0
263	20241021	162200	108148990	12450	12450	12450	12450	0
264	20241021	162100	108148990	12450	12450	12450	12450	0
265	20241021	162000	108148990	12450	12450	12450	12450	0
266	20241021	161900	108148990	12450	12450	12450	12450	0
267	20241021	161800	108148990	12450	12450	12450	12450	0
268	20241021	161700	108148990	12450	12450	12450	12450	0
269	20241021	161600	108148990	12450	12450	12450	12450	0
270	20241021	161500	108148990	12450	12450	12450	12450	0
271	20241021	161400	108148990	12450	12450	12450	12450	0
272	20241021	161300	108148990	12450	12450	12450	12450	35
273	20241021	161200	108148990	12450	12450	12450	12450	0
274	20241021	161100	108148990	12450	12450	12450	12450	0
275	20241021	161000	108148990	12450	12450	12450	12450	0
276	20241021	160900	108148990	12450	12450	12450	12450	0
277	20241021	160800	108148990	12450	12450	12450	12450	0
278	20241021	160700	108148990	12450	12450	12450	12450	0
279	20241021	160600	108148990	12450	12450	12450	12450	0
280	20241021	160500	108148990	12450	12450	12450	12450	0
281	20241021	160400	108148990	12450	12450	12450	12450	0
282	20241021	160300	108148990	12450	12450	12450	12450	0
283	20241021	160200	108148990	12450	12450	12450	12450	0
284	20241021	160100	108148990	12450	12450	12450	12450	0
285	20241021	160000	108148990	12450	12450	12450	12450	0
286	20241021	155900	108148990	12450	12450	12450	12450	0
287	20241021	155800	108148990	12450	12450	12450	12450	0
288	20241021	155700	108148990	12450	12450	12450	12450	0
289	20241021	155600	108148990	12450	12450	12450	12450	0
290	20241021	155500	108148990	12450	12450	12450	12450	0
291	20241021	155400	108148990	12450	12450	12450	12450	0
292	20241021	155300	108148990	12450	12450	12450	12450	0
293	20241021	155200	108148990	12450	12450	12450	12450	0
294	20241021	155100	108148990	12450	12450	12450	12450	0
295	20241021	155000	108148990	12450	12450	12450	12450	0
296	20241021	154900	108148990	12450	12450	12450	12450	0
297	20241021	154800	108148990	12450	12450	12450	12450	0
298	20241021	154700	108148990	12450	12450	12450	12450	0
299	20241021	154600	108148990	12450	12450	12450	12450	0
300	20241021	154500	108148990	12450	12450	12450	12450	0
301	20241021	154400	108148990	12450	12450	12450	12450	0
302	20241021	154300	108148990	12450	12450	12450	12450	35
303	20241021	154200	108148990	12450	12450	12450	12450	0
304	20241021	154100	108148990	12450	12450	12450	12450	0
305	20241021	154000	108148990	12450	12450	12450	12450	0
306	20241021	153900	108148990	12450	12450	12450	12450	0
307	20241021	153800	108148990	12450	12450	12450	12450	0
308	20241021	153700	108148990	12450	12450	12450	12450	0
309	20241021	153600	108148990	12450	12450	12450	12450	0
310	20241021	153500	108148990	12450	12450	12450	12450	0
311	20241021	153400	108148990	12450	12450	12450	12450	0
312	20241021	153300	108148990	12450	12450	12450	12450	0
313	20241021	153200	108148990	12450	12450	12450	12450	0
314	20241021	153100	108148990	12450	12450	12450	12450	0
315	20241021	153000	108148990	12450	12450	12450	12450	35
316	20241021	152900	107713240	12450	12450	12450	12450	0
317	20241021	152800	107713240	12450	12450	12450	12450	0
318	20241021	152700	107713240	12450	12450	12450	12450	0
319	20241021	152600	107713240	12450	12450	12450	12450	0
320	20241021	152500	107713240	12450	12450	12450	12450	0
321	20241021	152400	107713240	12450	12450	12450	12450	0
322	20241021	152300	107713240	12450	12450	12450	12450	0
323	20241021	152200	107713240	12450	12450	12450	12450	0
324	20241021	152100	107713240	12450	12450	12450	12450	0
325	20241021	152000	107713240	12450	12450	12450	12450	0
326	20241021	151900	107713240	12450	12440	12450	12420	40
327	20241021	151800	107216180	12450	12450	12450	12450	0
328	20241021	151700	107216180	12450	12440	12450	12440	8
329	20241021	151600	107116600	12420	12440	12440	12420	1200
330	20241021	151500	92212560	12450	12450	12450	12450	0
331	20241021	151400	92212560	12450	12450	12450	12450	0
332	20241021	151300	92212560	12450	12450	12450	12450	1
333	20241021	151200	92200110	12420	12420	12420	12420	103
334	20241021	151100	90920850	12450	12450	12450	12450	0
335	20241021	151000	90920850	12450	12450	12450	12450	0
336	20241021	150900	90920850	12450	12420	12450	12420	78
337	20241021	150800	89952060	12440	12430	12440	12420	1463
338	20241021	150700	71776670	12450	12450	12450	12450	0
339	20241021	150600	71776670	12450	12450	12450	12450	0
340	20241021	150500	71776670	12450	12450	12450	12430	32
341	20241021	150400	71378790	12440	12440	12440	12440	0
342	20241021	150300	71378790	12440	12440	12440	12440	0
343	20241021	150200	71378790	12440	12440	12440	12440	0
344	20241021	150100	71378790	12440	12440	12440	12440	0
345	20241021	150000	71378790	12440	12440	12440	12440	36
346	20241021	145900	70930950	12440	12440	12440	12440	50
347	20241021	145800	70308950	12440	12440	12440	12440	0
348	20241021	145700	70308950	12440	12440	12440	12440	0
349	20241021	145600	70308950	12440	12440	12440	12440	0
350	20241021	145500	70308950	12440	12440	12440	12440	0
351	20241021	145400	70308950	12440	12440	12440	12440	4
352	20241021	145300	70259190	12440	12440	12440	12440	0
353	20241021	145200	70259190	12440	12440	12440	12440	0
354	20241021	145100	70259190	12440	12440	12440	12440	0
355	20241021	145000	70259190	12440	12440	12440	12440	0
356	20241021	144900	70259190	12440	12440	12440	12440	0
357	20241021	144800	70259190	12440	12440	12440	12440	50
358	20241021	144700	69637190	12440	12440	12440	12440	0
359	20241021	144600	69637190	12440	12440	12440	12440	0
360	20241021	144500	69637190	12440	12440	12440	12440	1
361	20241021	144400	69624750	12450	12450	12450	12450	1
362	20241021	144300	69612300	12430	12440	12440	12430	30
363	20241021	144200	69239290	12450	12450	12450	12450	0
364	20241021	144100	69239290	12450	12450	12450	12450	0
365	20241021	144000	69239290	12450	12450	12450	12450	0
366	20241021	143900	69239290	12450	12450	12450	12450	0
367	20241021	143800	69239290	12450	12450	12450	12450	0
368	20241021	143700	69239290	12450	12450	12450	12450	1
369	20241021	143600	69226840	12440	12440	12440	12440	0
370	20241021	143500	69226840	12440	12440	12440	12440	0
371	20241021	143400	69226840	12440	12440	12440	12440	0
372	20241021	143300	69226840	12440	12440	12440	12440	0
373	20241021	143200	69226840	12440	12440	12440	12440	0
374	20241021	143100	69226840	12440	12440	12440	12440	0
375	20241021	143000	69226840	12440	12440	12440	12440	0
376	20241021	142900	69226840	12440	12440	12440	12440	1
377	20241021	142800	69214400	12450	12450	12450	12450	7
378	20241021	142700	69127250	12450	12450	12450	12450	0
379	20241021	142600	69127250	12450	12450	12450	12450	0
380	20241021	142500	69127250	12450	12450	12450	12450	20
381	20241021	142400	68878250	12450	12450	12450	12450	0
382	20241021	142300	68878250	12450	12450	12450	12450	0
383	20241021	142200	68878250	12450	12450	12450	12450	0
384	20241021	142100	68878250	12450	12450	12450	12450	0
385	20241021	142000	68878250	12450	12450	12450	12450	0
386	20241021	141900	68878250	12450	12450	12450	12450	0
387	20241021	141800	68878250	12450	12450	12450	12450	0
388	20241021	141700	68878250	12450	12450	12450	12450	0
389	20241021	141600	68878250	12450	12450	12450	12450	0
390	20241021	141500	68878250	12450	12440	12450	12440	76
391	20241021	141400	67932800	12440	12440	12440	12440	5
392	20241021	141300	67870600	12440	12440	12440	12440	0
393	20241021	141200	67870600	12440	12440	12440	12440	5
394	20241021	141100	67808400	12440	12440	12440	12440	10
395	20241021	141000	67684000	12440	12440	12440	12440	10
396	20241021	140900	67559600	12440	12440	12440	12440	5
397	20241021	140800	67497400	12430	12430	12430	12430	0
398	20241021	140700	67497400	12430	12430	12430	12430	0
399	20241021	140600	67497400	12430	12430	12430	12430	0
400	20241021	140500	67497400	12430	12430	12430	12430	0
401	20241021	140400	67497400	12430	12430	12430	12430	0
402	20241021	140300	67497400	12430	12430	12430	12430	0
403	20241021	140200	67497400	12430	12430	12430	12430	0
404	20241021	140100	67497400	12430	12430	12430	12430	4
405	20241021	140000	67447680	12430	12430	12430	12430	0
406	20241021	135900	67447680	12430	12430	12430	12430	15
407	20241021	135800	67261230	12440	12440	12440	12440	0
408	20241021	135700	67261230	12440	12440	12440	12440	4
409	20241021	135600	67211470	12440	12440	12440	12440	0
410	20241021	135500	67211470	12440	12440	12440	12440	0
411	20241021	135400	67211470	12440	12440	12440	12440	0
412	20241021	135300	67211470	12440	12440	12440	12440	0
413	20241021	135200	67211470	12440	12440	12440	12440	0
414	20241021	135100	67211470	12440	12440	12440	12440	0
415	20241021	135000	67211470	12440	12440	12440	12440	9
416	20241021	134900	67099510	12430	12430	12430	12430	0
417	20241021	134800	67099510	12430	12430	12430	12430	81
418	20241021	134700	66092680	12430	12430	12430	12430	10
419	20241021	134600	65968380	12430	12430	12430	12430	0
420	20241021	134500	65968380	12430	12430	12430	12430	20
421	20241021	134400	65719780	12430	12430	12430	12430	50
422	20241021	134300	65098280	12430	12430	12430	12430	15
423	20241021	134200	64911830	12430	12430	12430	12430	0
424	20241021	134100	64911830	12430	12430	12430	12430	50
425	20241021	134000	64290330	12430	12430	12430	12430	0
426	20241021	133900	64290330	12430	12430	12430	12430	0
427	20241021	133800	64290330	12430	12430	12430	12430	0
428	20241021	133700	64290330	12430	12430	12430	12430	0
429	20241021	133600	64290330	12430	12430	12430	12430	0
430	20241021	133500	64290330	12430	12430	12430	12430	0
431	20241021	133400	64290330	12430	12430	12430	12430	0
432	20241021	133300	64290330	12430	12430	12430	12430	0
433	20241021	133200	64290330	12430	12430	12430	12430	50
434	20241021	133100	63668830	12430	12430	12430	12430	110
435	20241021	133000	62301530	12430	12430	12430	12430	0
436	20241021	132900	62301530	12430	12430	12430	12430	0
437	20241021	132800	62301530	12430	12430	12430	12430	0
438	20241021	132700	62301530	12430	12430	12430	12430	0
439	20241021	132600	62301530	12430	12430	12430	12430	0
440	20241021	132500	62301530	12430	12430	12430	12430	0
441	20241021	132400	62301530	12430	12430	12430	12430	0
442	20241021	132300	62301530	12430	12430	12430	12430	26
443	20241021	132200	61978350	12440	12440	12440	12440	0
444	20241021	132100	61978350	12440	12440	12440	12440	0
445	20241021	132000	61978350	12440	12440	12440	12440	1
446	20241021	131900	61965910	12430	12430	12430	12430	40
447	20241021	131800	61468710	12430	12430	12430	12430	0
448	20241021	131700	61468710	12430	12430	12430	12430	100
449	20241021	131600	60225710	12430	12430	12430	12430	14
450	20241021	131500	60051690	12430	12430	12430	12430	0
451	20241021	131400	60051690	12430	12430	12430	12430	0
452	20241021	131300	60051690	12430	12430	12430	12430	0
453	20241021	131200	60051690	12430	12430	12430	12430	0
454	20241021	131100	60051690	12430	12430	12430	12430	0
455	20241021	131000	60051690	12430	12430	12430	12430	1
456	20241021	130900	60039260	12430	12430	12430	12430	0
457	20241021	130800	60039260	12430	12430	12430	12430	0
458	20241021	130700	60039260	12430	12430	12430	12430	6
459	20241021	130600	59964680	12420	12420	12420	12420	13
460	20241021	130500	59803220	12440	12440	12440	12440	0
461	20241021	130400	59803220	12440	12440	12440	12440	1
462	20241021	130300	59790780	12420	12420	12420	12420	0
463	20241021	130200	59790780	12420	12420	12420	12420	60
464	20241021	130100	59045580	12420	12420	12420	12420	30
465	20241021	130000	58672980	12430	12430	12430	12430	2
466	20241021	125900	58648120	12440	12440	12440	12440	0
467	20241021	125800	58648120	12440	12440	12440	12440	0
468	20241021	125700	58648120	12440	12440	12440	12440	0
469	20241021	125600	58648120	12440	12440	12440	12440	0
470	20241021	125500	58648120	12440	12440	12440	12440	0
471	20241021	125400	58648120	12440	12440	12440	12440	0
472	20241021	125300	58648120	12440	12440	12440	12440	0
473	20241021	125200	58648120	12440	12440	12440	12440	0
474	20241021	125100	58648120	12440	12440	12440	12440	0
475	20241021	125000	58648120	12440	12440	12440	12440	0
476	20241021	124900	58648120	12440	12440	12440	12440	0
477	20241021	124800	58648120	12440	12440	12440	12440	0
478	20241021	124700	58648120	12440	12440	12440	12440	0
479	20241021	124600	58648120	12440	12440	12440	12440	0
480	20241021	124500	58648120	12440	12440	12440	12440	0
481	20241021	124400	58648120	12440	12440	12440	12440	20
482	20241021	124300	58399320	12440	12440	12440	12440	0
483	20241021	124200	58399320	12440	12440	12440	12440	0
484	20241021	124100	58399320	12440	12440	12440	12440	0
485	20241021	124000	58399320	12440	12440	12440	12440	0
486	20241021	123900	58399320	12440	12440	12440	12440	0
487	20241021	123800	58399320	12440	12440	12440	12440	0
488	20241021	123700	58399320	12440	12440	12440	12440	0
489	20241021	123600	58399320	12440	12440	12440	12440	5
490	20241021	123500	58337120	12450	12450	12450	12450	0
491	20241021	123400	58337120	12450	12450	12450	12450	0
492	20241021	123300	58337120	12450	12450	12450	12450	0
493	20241021	123200	58337120	12450	12450	12450	12450	0
494	20241021	123100	58337120	12450	12450	12450	12450	0
495	20241021	123000	58337120	12450	12450	12450	12450	0
496	20241021	122900	58337120	12450	12450	12450	12450	0
497	20241021	122800	58337120	12450	12450	12450	12450	0
498	20241021	122700	58337120	12450	12450	12450	12450	0
499	20241021	122600	58337120	12450	12450	12450	12450	0
500	20241021	122500	58337120	12450	12450	12450	12450	0
501	20241021	122400	58337120	12450	12450	12450	12450	0
502	20241021	122300	58337120	12450	12450	12450	12450	0
503	20241021	122200	58337120	12450	12450	12450	12450	0
504	20241021	122100	58337120	12450	12450	12450	12450	0
505	20241021	122000	58337120	12450	12450	12450	12450	0
506	20241021	121900	58337120	12450	12450	12450	12450	0
507	20241021	121800	58337120	12450	12450	12450	12450	0
508	20241021	121700	58337120	12450	12450	12450	12450	0
509	20241021	121600	58337120	12450	12450	12450	12450	0
510	20241021	121500	58337120	12450	12450	12450	12450	0
511	20241021	121400	58337120	12450	12450	12450	12450	0
512	20241021	121300	58337120	12450	12450	12450	12450	0
513	20241021	121200	58337120	12450	12450	12450	12450	7
514	20241021	121100	58249970	12450	12450	12450	12450	1
515	20241021	121000	58237520	12450	12420	12450	12420	1193
516	20241021	120900	43411620	12420	12420	12420	12420	0
517	20241021	120800	43411620	12420	12420	12420	12420	11
518	20241021	120700	43275000	12420	12420	12420	12420	0
519	20241021	120600	43275000	12420	12420	12420	12420	0
520	20241021	120500	43275000	12420	12420	12420	12420	11
521	20241021	120400	43138380	12420	12410	12420	12410	12
522	20241021	120300	42989450	12420	12420	12420	12420	0
523	20241021	120200	42989450	12420	12420	12420	12420	0
524	20241021	120100	42989450	12420	12420	12420	12420	11
525	20241021	120000	42852830	12420	12420	12420	12420	1
526	20241021	115900	42840410	12420	12420	12420	12420	0
527	20241021	115800	42840410	12420	12420	12420	12420	11
528	20241021	115700	42703790	12420	12420	12420	12420	0
529	20241021	115600	42703790	12420	12420	12420	12420	1
530	20241021	115500	42691370	12410	12410	12410	12410	14
531	20241021	115400	42517630	12420	12420	12420	12420	11
532	20241021	115300	42381010	12420	12420	12420	12420	0
533	20241021	115200	42381010	12420	12420	12420	12420	0
534	20241021	115100	42381010	12420	12420	12420	12420	11
535	20241021	115000	42244390	12420	12420	12420	12420	0
536	20241021	114900	42244390	12420	12420	12420	12420	0
537	20241021	114800	42244390	12420	12420	12420	12420	0
538	20241021	114700	42244390	12420	12420	12420	12420	11
539	20241021	114600	42107770	12420	12420	12420	12420	0
540	20241021	114500	42107770	12420	12410	12420	12410	15
541	20241021	114400	41921610	12420	12420	12420	12420	11
542	20241021	114300	41784990	12420	12420	12420	12420	0
543	20241021	114200	41784990	12420	12420	12420	12420	0
544	20241021	114100	41784990	12420	12420	12420	12420	0
545	20241021	114000	41784990	12420	12420	12420	12420	12
546	20241021	113900	41635950	12420	12420	12420	12420	0
547	20241021	113800	41635950	12420	12420	12420	12420	0
548	20241021	113700	41635950	12420	12420	12420	12420	0
549	20241021	113600	41635950	12420	12420	12420	12420	13
550	20241021	113500	41474490	12410	12410	12410	12410	0
551	20241021	113400	41474490	12410	12410	12410	12410	0
552	20241021	113300	41474490	12410	12420	12420	12410	23
553	20241021	113200	41188950	12420	12420	12420	12420	1
554	20241021	113100	41176530	12430	12420	12430	12420	712
555	20241021	113000	32333480	12420	12420	12420	12420	0
556	20241021	112900	32333480	12420	12420	12420	12420	0
557	20241021	112800	32333480	12420	12420	12420	12420	0
558	20241021	112700	32333480	12420	12420	12420	12420	0
559	20241021	112600	32333480	12420	12420	12420	12420	0
560	20241021	112500	32333480	12420	12420	12420	12420	0
561	20241021	112400	32333480	12420	12420	12420	12420	0
562	20241021	112300	32333480	12420	12420	12420	12420	0
563	20241021	112200	32333480	12420	12420	12420	12420	0
564	20241021	112100	32333480	12420	12420	12420	12420	0
565	20241021	112000	32333480	12420	12420	12420	12420	0
566	20241021	111900	32333480	12420	12420	12420	12420	0
567	20241021	111800	32333480	12420	12420	12420	12420	0
568	20241021	111700	32333480	12420	12420	12420	12420	0
569	20241021	111600	32333480	12420	12420	12420	12420	0
570	20241021	111500	32333480	12420	12420	12420	12420	0
571	20241021	111400	32333480	12420	12420	12420	12420	15
572	20241021	111300	32147180	12430	12430	12430	12430	0
573	20241021	111200	32147180	12430	12430	12430	12430	0
574	20241021	111100	32147180	12430	12430	12430	12430	0
575	20241021	111000	32147180	12430	12430	12430	12430	0
576	20241021	110900	32147180	12430	12430	12430	12430	0
577	20241021	110800	32147180	12430	12430	12430	12430	0
578	20241021	110700	32147180	12430	12430	12430	12430	0
579	20241021	110600	32147180	12430	12430	12430	12430	0
580	20241021	110500	32147180	12430	12430	12430	12430	0
581	20241021	110400	32147180	12430	12430	12430	12430	0
582	20241021	110300	32147180	12430	12430	12430	12430	0
583	20241021	110200	32147180	12430	12430	12430	12430	0
584	20241021	110100	32147180	12430	12430	12430	12430	0
585	20241021	110000	32147180	12430	12430	12430	12430	17
586	20241021	105900	31935870	12440	12440	12440	12440	0
587	20241021	105800	31935870	12440	12440	12440	12440	0
588	20241021	105700	31935870	12440	12440	12440	12440	1
589	20241021	105600	31923430	12430	12430	12430	12430	0
590	20241021	105500	31923430	12430	12430	12430	12430	0
591	20241021	105400	31923430	12430	12430	12430	12430	0
592	20241021	105300	31923430	12430	12430	12430	12430	0
593	20241021	105200	31923430	12430	12430	12430	12430	0
594	20241021	105100	31923430	12430	12430	12430	12430	0
595	20241021	105000	31923430	12430	12430	12430	12430	0
596	20241021	104900	31923430	12430	12430	12430	12430	0
597	20241021	104800	31923430	12430	12430	12430	12430	0
598	20241021	104700	31923430	12430	12430	12430	12430	0
599	20241021	104600	31923430	12430	12430	12430	12430	0
600	20241021	104500	31923430	12430	12430	12430	12430	415
601	20241021	104400	26764980	12440	12440	12440	12440	0
602	20241021	104300	26764980	12440	12440	12440	12440	0
603	20241021	104200	26764980	12440	12440	12440	12440	0
604	20241021	104100	26764980	12440	12440	12440	12440	0
605	20241021	104000	26764980	12440	12440	12440	12440	0
606	20241021	103900	26764980	12440	12440	12440	12440	0
607	20241021	103800	26764980	12440	12440	12440	12440	3
608	20241021	103700	26727660	12440	12440	12440	12440	0
609	20241021	103600	26727660	12440	12440	12440	12440	0
610	20241021	103500	26727660	12440	12440	12440	12440	1
611	20241021	103400	26715220	12430	12430	12430	12430	0
612	20241021	103300	26715220	12430	12430	12430	12430	0
613	20241021	103200	26715220	12430	12430	12430	12430	0
614	20241021	103100	26715220	12430	12430	12430	12430	0
615	20241021	103000	26715220	12430	12430	12430	12430	0
616	20241021	102900	26715220	12430	12430	12430	12430	10
617	20241021	102800	26590920	12440	12440	12440	12440	4
618	20241021	102700	26541160	12430	12430	12430	12430	0
619	20241021	102600	26541160	12430	12430	12430	12430	53
620	20241021	102500	25882370	12430	12430	12430	12430	0
621	20241021	102400	25882370	12430	12430	12430	12430	0
622	20241021	102300	25882370	12430	12430	12430	12430	0
623	20241021	102200	25882370	12430	12430	12430	12430	0
624	20241021	102100	25882370	12430	12430	12430	12430	75
625	20241021	102000	24950120	12430	12430	12430	12430	3
626	20241021	101900	24912830	12420	12420	12420	12420	0
627	20241021	101800	24912830	12420	12420	12420	12420	0
628	20241021	101700	24912830	12420	12420	12420	12420	13
629	20241021	101600	24751370	12420	12420	12420	12420	0
630	20241021	101500	24751370	12420	12420	12420	12420	0
631	20241021	101400	24751370	12420	12420	12420	12420	0
632	20241021	101300	24751370	12420	12420	12420	12420	0
633	20241021	101200	24751370	12420	12420	12420	12420	0
634	20241021	101100	24751370	12420	12420	12420	12420	0
635	20241021	101000	24751370	12420	12420	12420	12420	0
636	20241021	100900	24751370	12420	12420	12420	12420	1
637	20241021	100800	24738950	12430	12430	12430	12430	0
638	20241021	100700	24738950	12430	12430	12430	12430	0
639	20241021	100600	24738950	12430	12430	12430	12430	0
640	20241021	100500	24738950	12430	12430	12430	12430	0
641	20241021	100400	24738950	12430	12430	12430	12430	0
642	20241021	100300	24738950	12430	12430	12430	12430	0
643	20241021	100200	24738950	12430	12430	12430	12430	0
644	20241021	100100	24738950	12430	12430	12430	12430	0
645	20241021	100000	24738950	12430	12430	12430	12430	7
646	20241021	095900	24651940	12420	12420	12420	12420	0
647	20241021	095800	24651940	12420	12420	12420	12420	0
648	20241021	095700	24651940	12420	12420	12420	12420	0
649	20241021	095600	24651940	12420	12420	12420	12420	0
650	20241021	095500	24651940	12420	12420	12420	12420	0
651	20241021	095400	24651940	12420	12420	12420	12420	11
652	20241021	095300	24515320	12420	12420	12420	12420	0
653	20241021	095200	24515320	12420	12420	12420	12420	0
654	20241021	095100	24515320	12420	12420	12420	12420	0
655	20241021	095000	24515320	12420	12420	12420	12420	40
656	20241021	094900	24018520	12430	12430	12430	12430	0
657	20241021	094800	24018520	12430	12430	12430	12430	0
658	20241021	094700	24018520	12430	12430	12430	12430	2
659	20241021	094600	23993660	12450	12420	12450	12420	166
660	20241021	094500	21931280	12420	12420	12420	12420	1
661	20241021	094400	21918860	12420	12400	12420	12400	21
662	20241021	094300	21658440	12400	12390	12400	12390	72
663	20241021	094200	20765790	12390	12390	12390	12390	1
664	20241021	094100	20753400	12390	12390	12390	12390	0
665	20241021	094000	20753400	12390	12390	12400	12390	5
666	20241021	093900	20691440	12390	12390	12390	12390	23
667	20241021	093800	20406470	12390	12380	12390	12380	11
668	20241021	093700	20270280	12370	12370	12370	12370	10
669	20241021	093600	20146580	12370	12370	12370	12370	154
670	20241021	093500	18241600	12370	12370	12370	12370	0
671	20241021	093400	18241600	12370	12370	12370	12370	0
672	20241021	093300	18241600	12370	12370	12370	12370	1
673	20241021	093200	18229230	12370	12370	12370	12370	566
674	20241021	093100	11227810	12370	12370	12370	12370	0
675	20241021	093000	11227810	12370	12370	12370	12370	0
676	20241021	092900	11227810	12370	12370	12370	12370	12
677	20241021	092800	11079370	12370	12360	12370	12360	82
678	20241021	092700	10065740	12360	12360	12360	12360	10
679	20241021	092600	9942140	12370	12370	12370	12370	0
680	20241021	092500	9942140	12370	12370	12370	12370	23
681	20241021	092400	9657630	12360	12360	12360	12360	20
682	20241021	092300	9410430	12350	12350	12350	12350	0
683	20241021	092200	9410430	12350	12350	12350	12350	0
684	20241021	092100	9410430	12350	12350	12350	12350	0
685	20241021	092000	9410430	12350	12350	12350	12350	0
686	20241021	091900	9410430	12350	12350	12350	12350	0
687	20241021	091800	9410430	12350	12350	12350	12350	0
688	20241021	091700	9410430	12350	12350	12350	12350	0
689	20241021	091600	9410430	12350	12350	12350	12350	0
690	20241021	091500	9410430	12350	12350	12350	12350	26
691	20241021	091400	9089330	12340	12340	12340	12340	0
692	20241021	091300	9089330	12340	12340	12340	12340	31
693	20241021	091200	8706790	12340	12350	12350	12340	60
694	20241021	091100	7966200	12350	12370	12370	12350	510
695	20241021	091000	1663880	12400	12400	12400	12400	1
696	20241021	090900	1651480	12370	12370	12370	12370	3
697	20241021	090800	1614370	12400	12400	12400	12400	0
698	20241021	090700	1614370	12400	12400	12400	12400	0
699	20241021	090600	1614370	12400	12390	12420	12390	27
700	20241021	090500	1279260	12420	12420	12420	12420	0
701	20241021	090400	1279260	12420	12420	12420	12420	0
702	20241021	090300	1279260	12420	12420	12420	12420	0
703	20241021	090200	1279260	12420	12420	12420	12420	0
704	20241021	090100	1279260	12420	12420	12420	12420	1
705	20241021	090000	1266840	12420	12420	12420	12420	102