KissMeData/317120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211400	70020990	3595	3595	3595	3595	100
3	20241021	211300	70020990	3595	3595	3595	3595	0
4	20241021	211200	70020990	3595	3595	3595	3595	0
5	20241021	211100	70020990	3595	3595	3595	3595	0
6	20241021	211000	70020990	3595	3595	3595	3595	0
7	20241021	210900	70020990	3595	3595	3595	3595	0
8	20241021	210800	70020990	3595	3595	3595	3595	0
9	20241021	210700	70020990	3595	3595	3595	3595	0
10	20241021	210600	70020990	3595	3595	3595	3595	0
11	20241021	210500	70020990	3595	3595	3595	3595	0
12	20241021	210400	70020990	3595	3595	3595	3595	0
13	20241021	210300	70020990	3595	3595	3595	3595	0
14	20241021	210200	70020990	3595	3595	3595	3595	0
15	20241021	210100	70020990	3595	3595	3595	3595	0
16	20241021	210000	70020990	3595	3595	3595	3595	0
17	20241021	205900	70020990	3595	3595	3595	3595	0
18	20241021	205800	70020990	3595	3595	3595	3595	0
19	20241021	205700	70020990	3595	3595	3595	3595	0
20	20241021	205600	70020990	3595	3595	3595	3595	0
21	20241021	205500	70020990	3595	3595	3595	3595	0
22	20241021	205400	70020990	3595	3595	3595	3595	0
23	20241021	205300	70020990	3595	3595	3595	3595	0
24	20241021	205200	70020990	3595	3595	3595	3595	0
25	20241021	205100	70020990	3595	3595	3595	3595	0
26	20241021	205000	70020990	3595	3595	3595	3595	0
27	20241021	204900	70020990	3595	3595	3595	3595	0
28	20241021	204800	70020990	3595	3595	3595	3595	0
29	20241021	204700	70020990	3595	3595	3595	3595	0
30	20241021	204600	70020990	3595	3595	3595	3595	0
31	20241021	204500	70020990	3595	3595	3595	3595	0
32	20241021	204400	70020990	3595	3595	3595	3595	100
33	20241021	204300	70020990	3595	3595	3595	3595	0
34	20241021	204200	70020990	3595	3595	3595	3595	0
35	20241021	204100	70020990	3595	3595	3595	3595	0
36	20241021	204000	70020990	3595	3595	3595	3595	0
37	20241021	203900	70020990	3595	3595	3595	3595	0
38	20241021	203800	70020990	3595	3595	3595	3595	0
39	20241021	203700	70020990	3595	3595	3595	3595	0
40	20241021	203600	70020990	3595	3595	3595	3595	0
41	20241021	203500	70020990	3595	3595	3595	3595	0
42	20241021	203400	70020990	3595	3595	3595	3595	0
43	20241021	203300	70020990	3595	3595	3595	3595	0
44	20241021	203200	70020990	3595	3595	3595	3595	0
45	20241021	203100	70020990	3595	3595	3595	3595	0
46	20241021	203000	70020990	3595	3595	3595	3595	0
47	20241021	202900	70020990	3595	3595	3595	3595	0
48	20241021	202800	70020990	3595	3595	3595	3595	0
49	20241021	202700	70020990	3595	3595	3595	3595	0
50	20241021	202600	70020990	3595	3595	3595	3595	0
51	20241021	202500	70020990	3595	3595	3595	3595	0
52	20241021	202400	70020990	3595	3595	3595	3595	0
53	20241021	202300	70020990	3595	3595	3595	3595	0
54	20241021	202200	70020990	3595	3595	3595	3595	0
55	20241021	202100	70020990	3595	3595	3595	3595	0
56	20241021	202000	70020990	3595	3595	3595	3595	0
57	20241021	201900	70020990	3595	3595	3595	3595	0
58	20241021	201800	70020990	3595	3595	3595	3595	0
59	20241021	201700	70020990	3595	3595	3595	3595	0
60	20241021	201600	70020990	3595	3595	3595	3595	0
61	20241021	201500	70020990	3595	3595	3595	3595	0
62	20241021	201400	70020990	3595	3595	3595	3595	100
63	20241021	201300	70020990	3595	3595	3595	3595	0
64	20241021	201200	70020990	3595	3595	3595	3595	0
65	20241021	201100	70020990	3595	3595	3595	3595	0
66	20241021	201000	70020990	3595	3595	3595	3595	0
67	20241021	200900	70020990	3595	3595	3595	3595	0
68	20241021	200800	70020990	3595	3595	3595	3595	0
69	20241021	200700	70020990	3595	3595	3595	3595	0
70	20241021	200600	70020990	3595	3595	3595	3595	0
71	20241021	200500	70020990	3595	3595	3595	3595	0
72	20241021	200400	70020990	3595	3595	3595	3595	0
73	20241021	200300	70020990	3595	3595	3595	3595	0
74	20241021	200200	70020990	3595	3595	3595	3595	0
75	20241021	200100	70020990	3595	3595	3595	3595	0
76	20241021	200000	70020990	3595	3595	3595	3595	0
77	20241021	195900	70020990	3595	3595	3595	3595	0
78	20241021	195800	70020990	3595	3595	3595	3595	0
79	20241021	195700	70020990	3595	3595	3595	3595	0
80	20241021	195600	70020990	3595	3595	3595	3595	0
81	20241021	195500	70020990	3595	3595	3595	3595	0
82	20241021	195400	70020990	3595	3595	3595	3595	0
83	20241021	195300	70020990	3595	3595	3595	3595	0
84	20241021	195200	70020990	3595	3595	3595	3595	0
85	20241021	195100	70020990	3595	3595	3595	3595	0
86	20241021	195000	70020990	3595	3595	3595	3595	0
87	20241021	194900	70020990	3595	3595	3595	3595	0
88	20241021	194800	70020990	3595	3595	3595	3595	0
89	20241021	194700	70020990	3595	3595	3595	3595	0
90	20241021	194600	70020990	3595	3595	3595	3595	0
91	20241021	194500	70020990	3595	3595	3595	3595	0
92	20241021	194400	70020990	3595	3595	3595	3595	100
93	20241021	194300	70020990	3595	3595	3595	3595	0
94	20241021	194200	70020990	3595	3595	3595	3595	0
95	20241021	194100	70020990	3595	3595	3595	3595	0
96	20241021	194000	70020990	3595	3595	3595	3595	0
97	20241021	193900	70020990	3595	3595	3595	3595	0
98	20241021	193800	70020990	3595	3595	3595	3595	0
99	20241021	193700	70020990	3595	3595	3595	3595	0
100	20241021	193600	70020990	3595	3595	3595	3595	0
101	20241021	193500	70020990	3595	3595	3595	3595	0
102	20241021	193400	70020990	3595	3595	3595	3595	0
103	20241021	193300	70020990	3595	3595	3595	3595	0
104	20241021	193200	70020990	3595	3595	3595	3595	0
105	20241021	193100	70020990	3595	3595	3595	3595	0
106	20241021	193000	70020990	3595	3595	3595	3595	0
107	20241021	192900	70020990	3595	3595	3595	3595	0
108	20241021	192800	70020990	3595	3595	3595	3595	0
109	20241021	192700	70020990	3595	3595	3595	3595	0
110	20241021	192600	70020990	3595	3595	3595	3595	0
111	20241021	192500	70020990	3595	3595	3595	3595	0
112	20241021	192400	70020990	3595	3595	3595	3595	0
113	20241021	192300	70020990	3595	3595	3595	3595	0
114	20241021	192200	70020990	3595	3595	3595	3595	0
115	20241021	192100	70020990	3595	3595	3595	3595	0
116	20241021	192000	70020990	3595	3595	3595	3595	0
117	20241021	191900	70020990	3595	3595	3595	3595	0
118	20241021	191800	70020990	3595	3595	3595	3595	0
119	20241021	191700	70020990	3595	3595	3595	3595	0
120	20241021	191600	70020990	3595	3595	3595	3595	0
121	20241021	191500	70020990	3595	3595	3595	3595	0
122	20241021	191400	70020990	3595	3595	3595	3595	100
123	20241021	191300	70020990	3595	3595	3595	3595	0
124	20241021	191200	70020990	3595	3595	3595	3595	0
125	20241021	191100	70020990	3595	3595	3595	3595	0
126	20241021	191000	70020990	3595	3595	3595	3595	0
127	20241021	190900	70020990	3595	3595	3595	3595	0
128	20241021	190800	70020990	3595	3595	3595	3595	0
129	20241021	190700	70020990	3595	3595	3595	3595	0
130	20241021	190600	70020990	3595	3595	3595	3595	0
131	20241021	190500	70020990	3595	3595	3595	3595	0
132	20241021	190400	70020990	3595	3595	3595	3595	0
133	20241021	190300	70020990	3595	3595	3595	3595	0
134	20241021	190200	70020990	3595	3595	3595	3595	0
135	20241021	190100	70020990	3595	3595	3595	3595	0
136	20241021	190000	70020990	3595	3595	3595	3595	0
137	20241021	185900	70020990	3595	3595	3595	3595	0
138	20241021	185800	70020990	3595	3595	3595	3595	0
139	20241021	185700	70020990	3595	3595	3595	3595	0
140	20241021	185600	70020990	3595	3595	3595	3595	0
141	20241021	185500	70020990	3595	3595	3595	3595	0
142	20241021	185400	70020990	3595	3595	3595	3595	0
143	20241021	185300	70020990	3595	3595	3595	3595	0
144	20241021	185200	70020990	3595	3595	3595	3595	0
145	20241021	185100	70020990	3595	3595	3595	3595	0
146	20241021	185000	70020990	3595	3595	3595	3595	0
147	20241021	184900	70020990	3595	3595	3595	3595	0
148	20241021	184800	70020990	3595	3595	3595	3595	0
149	20241021	184700	70020990	3595	3595	3595	3595	0
150	20241021	184600	70020990	3595	3595	3595	3595	0
151	20241021	184500	70020990	3595	3595	3595	3595	0
152	20241021	184400	70020990	3595	3595	3595	3595	100
153	20241021	184300	70020990	3595	3595	3595	3595	0
154	20241021	184200	70020990	3595	3595	3595	3595	0
155	20241021	184100	70020990	3595	3595	3595	3595	0
156	20241021	184000	70020990	3595	3595	3595	3595	0
157	20241021	183900	70020990	3595	3595	3595	3595	0
158	20241021	183800	70020990	3595	3595	3595	3595	0
159	20241021	183700	70020990	3595	3595	3595	3595	0
160	20241021	183600	70020990	3595	3595	3595	3595	0
161	20241021	183500	70020990	3595	3595	3595	3595	0
162	20241021	183400	70020990	3595	3595	3595	3595	0
163	20241021	183300	70020990	3595	3595	3595	3595	0
164	20241021	183200	70020990	3595	3595	3595	3595	0
165	20241021	183100	70020990	3595	3595	3595	3595	0
166	20241021	183000	70020990	3595	3595	3595	3595	0
167	20241021	182900	70020990	3595	3595	3595	3595	0
168	20241021	182800	70020990	3595	3595	3595	3595	0
169	20241021	182700	70020990	3595	3595	3595	3595	0
170	20241021	182600	70020990	3595	3595	3595	3595	0
171	20241021	182500	70020990	3595	3595	3595	3595	0
172	20241021	182400	70020990	3595	3595	3595	3595	0
173	20241021	182300	70020990	3595	3595	3595	3595	0
174	20241021	182200	70020990	3595	3595	3595	3595	0
175	20241021	182100	70020990	3595	3595	3595	3595	0
176	20241021	182000	70020990	3595	3595	3595	3595	0
177	20241021	181900	70020990	3595	3595	3595	3595	0
178	20241021	181800	70020990	3595	3595	3595	3595	0
179	20241021	181700	70020990	3595	3595	3595	3595	0
180	20241021	181600	70020990	3595	3595	3595	3595	0
181	20241021	181500	70020990	3595	3595	3595	3595	0
182	20241021	181400	70020990	3595	3595	3595	3595	100
183	20241021	181300	70020990	3595	3595	3595	3595	0
184	20241021	181200	70020990	3595	3595	3595	3595	0
185	20241021	181100	70020990	3595	3595	3595	3595	0
186	20241021	181000	70020990	3595	3595	3595	3595	0
187	20241021	180900	70020990	3595	3595	3595	3595	0
188	20241021	180800	70020990	3595	3595	3595	3595	0
189	20241021	180700	70020990	3595	3595	3595	3595	0
190	20241021	180600	70020990	3595	3595	3595	3595	0
191	20241021	180500	70020990	3595	3595	3595	3595	0
192	20241021	180400	70020990	3595	3595	3595	3595	0
193	20241021	180300	70020990	3595	3595	3595	3595	0
194	20241021	180200	70020990	3595	3595	3595	3595	0
195	20241021	180100	70020990	3595	3595	3595	3595	0
196	20241021	180000	70020990	3595	3595	3595	3595	0
197	20241021	175900	70020990	3595	3595	3595	3595	0
198	20241021	175800	70020990	3595	3595	3595	3595	0
199	20241021	175700	70020990	3595	3595	3595	3595	0
200	20241021	175600	70020990	3595	3595	3595	3595	0
201	20241021	175500	70020990	3595	3595	3595	3595	0
202	20241021	175400	70020990	3595	3595	3595	3595	0
203	20241021	175300	70020990	3595	3595	3595	3595	0
204	20241021	175200	70020990	3595	3595	3595	3595	0
205	20241021	175100	70020990	3595	3595	3595	3595	0
206	20241021	175000	70020990	3595	3595	3595	3595	0
207	20241021	174900	70020990	3595	3595	3595	3595	0
208	20241021	174800	70020990	3595	3595	3595	3595	0
209	20241021	174700	70020990	3595	3595	3595	3595	0
210	20241021	174600	70020990	3595	3595	3595	3595	0
211	20241021	174500	70020990	3595	3595	3595	3595	0
212	20241021	174400	70020990	3595	3595	3595	3595	100
213	20241021	174300	70020990	3595	3595	3595	3595	0
214	20241021	174200	70020990	3595	3595	3595	3595	0
215	20241021	174100	70020990	3595	3595	3595	3595	0
216	20241021	174000	70020990	3595	3595	3595	3595	0
217	20241021	173900	70020990	3595	3595	3595	3595	0
218	20241021	173800	70020990	3595	3595	3595	3595	0
219	20241021	173700	70020990	3595	3595	3595	3595	0
220	20241021	173600	70020990	3595	3595	3595	3595	0
221	20241021	173500	70020990	3595	3595	3595	3595	0
222	20241021	173400	70020990	3595	3595	3595	3595	0
223	20241021	173300	70020990	3595	3595	3595	3595	0
224	20241021	173200	70020990	3595	3595	3595	3595	0
225	20241021	173100	70020990	3595	3595	3595	3595	0
226	20241021	173000	70020990	3595	3595	3595	3595	0
227	20241021	172900	70020990	3595	3595	3595	3595	0
228	20241021	172800	70020990	3595	3595	3595	3595	0
229	20241021	172700	70020990	3595	3595	3595	3595	0
230	20241021	172600	70020990	3595	3595	3595	3595	0
231	20241021	172500	70020990	3595	3595	3595	3595	0
232	20241021	172400	70020990	3595	3595	3595	3595	0
233	20241021	172300	70020990	3595	3595	3595	3595	0
234	20241021	172200	70020990	3595	3595	3595	3595	0
235	20241021	172100	70020990	3595	3595	3595	3595	0
236	20241021	172000	70020990	3595	3595	3595	3595	0
237	20241021	171900	70020990	3595	3595	3595	3595	0
238	20241021	171800	70020990	3595	3595	3595	3595	0
239	20241021	171700	70020990	3595	3595	3595	3595	0
240	20241021	171600	70020990	3595	3595	3595	3595	0
241	20241021	171500	70020990	3595	3595	3595	3595	0
242	20241021	171400	70020990	3595	3595	3595	3595	100
243	20241021	171300	70020990	3595	3595	3595	3595	0
244	20241021	171200	70020990	3595	3595	3595	3595	0
245	20241021	171100	70020990	3595	3595	3595	3595	0
246	20241021	171000	70020990	3595	3595	3595	3595	0
247	20241021	170900	70020990	3595	3595	3595	3595	0
248	20241021	170800	70020990	3595	3595	3595	3595	0
249	20241021	170700	70020990	3595	3595	3595	3595	0
250	20241021	170600	70020990	3595	3595	3595	3595	0
251	20241021	170500	70020990	3595	3595	3595	3595	0
252	20241021	170400	70020990	3595	3595	3595	3595	0
253	20241021	170300	70020990	3595	3595	3595	3595	0
254	20241021	170200	70020990	3595	3595	3595	3595	0
255	20241021	170100	70020990	3595	3595	3595	3595	0
256	20241021	170000	70020990	3595	3595	3595	3595	0
257	20241021	165900	70020990	3595	3595	3595	3595	0
258	20241021	165800	70020990	3595	3595	3595	3595	0
259	20241021	165700	70020990	3595	3595	3595	3595	0
260	20241021	165600	70020990	3595	3595	3595	3595	0
261	20241021	165500	70020990	3595	3595	3595	3595	0
262	20241021	165400	70020990	3595	3595	3595	3595	0
263	20241021	165300	70020990	3595	3595	3595	3595	0
264	20241021	165200	70020990	3595	3595	3595	3595	0
265	20241021	165100	70020990	3595	3595	3595	3595	0
266	20241021	165000	70020990	3595	3595	3595	3595	0
267	20241021	164900	70020990	3595	3595	3595	3595	0
268	20241021	164800	70020990	3595	3595	3595	3595	0
269	20241021	164700	70020990	3595	3595	3595	3595	0
270	20241021	164600	70020990	3595	3595	3595	3595	0
271	20241021	164500	70020990	3595	3595	3595	3595	0
272	20241021	164400	70020990	3595	3595	3595	3595	100
273	20241021	164300	70020990	3595	3595	3595	3595	0
274	20241021	164200	70020990	3595	3595	3595	3595	0
275	20241021	164100	70020990	3595	3595	3595	3595	0
276	20241021	164000	70020990	3595	3595	3595	3595	0
277	20241021	163900	70020990	3595	3595	3595	3595	0
278	20241021	163800	70020990	3595	3595	3595	3595	0
279	20241021	163700	70020990	3595	3595	3595	3595	0
280	20241021	163600	70020990	3595	3595	3595	3595	0
281	20241021	163500	70020990	3595	3595	3595	3595	0
282	20241021	163400	70020990	3595	3595	3595	3595	0
283	20241021	163300	70020990	3595	3595	3595	3595	0
284	20241021	163200	70020990	3595	3595	3595	3595	0
285	20241021	163100	70020990	3595	3595	3595	3595	0
286	20241021	163000	70020990	3595	3595	3595	3595	0
287	20241021	162900	70020990	3595	3595	3595	3595	0
288	20241021	162800	70020990	3595	3595	3595	3595	0
289	20241021	162700	70020990	3595	3595	3595	3595	0
290	20241021	162600	70020990	3595	3595	3595	3595	0
291	20241021	162500	70020990	3595	3595	3595	3595	0
292	20241021	162400	70020990	3595	3595	3595	3595	0
293	20241021	162300	70020990	3595	3595	3595	3595	0
294	20241021	162200	70020990	3595	3595	3595	3595	0
295	20241021	162100	70020990	3595	3595	3595	3595	0
296	20241021	162000	70020990	3595	3595	3595	3595	0
297	20241021	161900	70020990	3595	3595	3595	3595	0
298	20241021	161800	70020990	3595	3595	3595	3595	0
299	20241021	161700	70020990	3595	3595	3595	3595	0
300	20241021	161600	70020990	3595	3595	3595	3595	0
301	20241021	161500	70020990	3595	3595	3595	3595	0
302	20241021	161400	70020990	3595	3595	3595	3595	100
303	20241021	161300	70020990	3595	3595	3595	3595	0
304	20241021	161200	70020990	3595	3595	3595	3595	0
305	20241021	161100	70020990	3595	3595	3595	3595	0
306	20241021	161000	70020990	3595	3595	3595	3595	0
307	20241021	160900	70020990	3595	3595	3595	3595	0
308	20241021	160800	70020990	3595	3595	3595	3595	0
309	20241021	160700	70020990	3595	3595	3595	3595	0
310	20241021	160600	70020990	3595	3595	3595	3595	0
311	20241021	160500	70020990	3595	3595	3595	3595	0
312	20241021	160400	70020990	3595	3595	3595	3595	0
313	20241021	160300	70020990	3595	3595	3595	3595	0
314	20241021	160200	70020990	3595	3595	3595	3595	0
315	20241021	160100	70020990	3595	3595	3595	3595	0
316	20241021	160000	70020990	3595	3595	3595	3595	0
317	20241021	155900	70020990	3595	3595	3595	3595	0
318	20241021	155800	70020990	3595	3595	3595	3595	0
319	20241021	155700	70020990	3595	3595	3595	3595	0
320	20241021	155600	70020990	3595	3595	3595	3595	0
321	20241021	155500	70020990	3595	3595	3595	3595	0
322	20241021	155400	70020990	3595	3595	3595	3595	0
323	20241021	155300	70020990	3595	3595	3595	3595	0
324	20241021	155200	70020990	3595	3595	3595	3595	0
325	20241021	155100	70020990	3595	3595	3595	3595	0
326	20241021	155000	70020990	3595	3595	3595	3595	0
327	20241021	154900	70020990	3595	3595	3595	3595	0
328	20241021	154800	70020990	3595	3595	3595	3595	0
329	20241021	154700	70020990	3595	3595	3595	3595	0
330	20241021	154600	70020990	3595	3595	3595	3595	0
331	20241021	154500	70020990	3595	3595	3595	3595	0
332	20241021	154400	70020990	3595	3595	3595	3595	100
333	20241021	154300	70020990	3595	3595	3595	3595	0
334	20241021	154200	70020990	3595	3595	3595	3595	0
335	20241021	154100	70020990	3595	3595	3595	3595	0
336	20241021	154000	70020990	3595	3595	3595	3595	0
337	20241021	153900	70020990	3595	3595	3595	3595	0
338	20241021	153800	70020990	3595	3595	3595	3595	0
339	20241021	153700	70020990	3595	3595	3595	3595	0
340	20241021	153600	70020990	3595	3595	3595	3595	0
341	20241021	153500	70020990	3595	3595	3595	3595	0
342	20241021	153400	70020990	3595	3595	3595	3595	0
343	20241021	153300	70020990	3595	3595	3595	3595	0
344	20241021	153200	70020990	3595	3595	3595	3595	0
345	20241021	153100	70020990	3595	3595	3595	3595	0
346	20241021	153000	70020990	3595	3595	3595	3595	100
347	20241021	152900	69661490	3580	3580	3580	3580	0
348	20241021	152800	69661490	3580	3580	3580	3580	0
349	20241021	152700	69661490	3580	3580	3580	3580	0
350	20241021	152600	69661490	3580	3580	3580	3580	0
351	20241021	152500	69661490	3580	3580	3580	3580	0
352	20241021	152400	69661490	3580	3580	3580	3580	0
353	20241021	152300	69661490	3580	3580	3580	3580	0
354	20241021	152200	69661490	3580	3580	3580	3580	0
355	20241021	152100	69661490	3580	3580	3580	3580	0
356	20241021	152000	69661490	3580	3580	3580	3580	0
357	20241021	151900	69661490	3580	3580	3580	3580	0
358	20241021	151800	69661490	3580	3580	3580	3580	0
359	20241021	151700	69661490	3580	3580	3580	3580	0
360	20241021	151600	69661490	3580	3560	3580	3560	26
361	20241021	151500	69568850	3585	3585	3585	3585	0
362	20241021	151400	69568850	3585	3585	3585	3585	0
363	20241021	151300	69568850	3585	3585	3585	3585	0
364	20241021	151200	69568850	3585	3585	3585	3585	0
365	20241021	151100	69568850	3585	3585	3585	3585	0
366	20241021	151000	69568850	3585	3585	3585	3585	0
367	20241021	150900	69568850	3585	3585	3585	3585	0
368	20241021	150800	69568850	3585	3585	3585	3585	0
369	20241021	150700	69568850	3585	3585	3585	3585	0
370	20241021	150600	69568850	3585	3585	3585	3585	0
371	20241021	150500	69568850	3585	3585	3585	3585	0
372	20241021	150400	69568850	3585	3585	3585	3585	8
373	20241021	150300	69540170	3585	3585	3585	3585	0
374	20241021	150200	69540170	3585	3585	3585	3585	0
375	20241021	150100	69540170	3585	3585	3585	3585	0
376	20241021	150000	69540170	3585	3585	3585	3585	0
377	20241021	145900	69540170	3585	3585	3585	3585	0
378	20241021	145800	69540170	3585	3585	3585	3585	0
379	20241021	145700	69540170	3585	3585	3585	3585	0
380	20241021	145600	69540170	3585	3585	3585	3585	0
381	20241021	145500	69540170	3585	3585	3585	3585	0
382	20241021	145400	69540170	3585	3585	3585	3585	0
383	20241021	145300	69540170	3585	3585	3585	3585	2
384	20241021	145200	69533000	3555	3555	3555	3555	0
385	20241021	145100	69533000	3555	3555	3555	3555	0
386	20241021	145000	69533000	3555	3555	3555	3555	0
387	20241021	144900	69533000	3555	3555	3555	3555	40
388	20241021	144800	69390800	3555	3555	3555	3555	0
389	20241021	144700	69390800	3555	3555	3555	3555	0
390	20241021	144600	69390800	3555	3555	3555	3555	0
391	20241021	144500	69390800	3555	3555	3555	3555	0
392	20241021	144400	69390800	3555	3555	3555	3555	0
393	20241021	144300	69390800	3555	3555	3555	3555	0
394	20241021	144200	69390800	3555	3555	3555	3555	0
395	20241021	144100	69390800	3555	3555	3555	3555	0
396	20241021	144000	69390800	3555	3560	3560	3555	280
397	20241021	143900	68395070	3550	3550	3550	3550	0
398	20241021	143800	68395070	3550	3550	3550	3550	0
399	20241021	143700	68395070	3550	3550	3550	3550	0
400	20241021	143600	68395070	3550	3550	3550	3550	0
401	20241021	143500	68395070	3550	3550	3550	3550	0
402	20241021	143400	68395070	3550	3550	3550	3550	0
403	20241021	143300	68395070	3550	3550	3550	3550	0
404	20241021	143200	68395070	3550	3550	3550	3550	0
405	20241021	143100	68395070	3550	3550	3550	3550	0
406	20241021	143000	68395070	3550	3550	3550	3550	0
407	20241021	142900	68395070	3550	3550	3550	3550	0
408	20241021	142800	68395070	3550	3550	3550	3550	0
409	20241021	142700	68395070	3550	3550	3550	3550	0
410	20241021	142600	68395070	3550	3550	3550	3550	0
411	20241021	142500	68395070	3550	3550	3550	3550	0
412	20241021	142400	68395070	3550	3550	3550	3550	0
413	20241021	142300	68395070	3550	3550	3550	3550	0
414	20241021	142200	68395070	3550	3550	3550	3550	3
415	20241021	142100	68384420	3595	3595	3595	3595	5953
416	20241021	142000	46983385	3590	3570	3590	3570	796
417	20241021	141900	44138275	3565	3545	3565	3545	2642
418	20241021	141800	34754220	3540	3540	3540	3540	0
419	20241021	141700	34754220	3540	3540	3540	3540	0
420	20241021	141600	34754220	3540	3540	3540	3540	0
421	20241021	141500	34754220	3540	3540	3540	3540	0
422	20241021	141400	34754220	3540	3540	3540	3540	0
423	20241021	141300	34754220	3540	3540	3540	3540	0
424	20241021	141200	34754220	3540	3540	3540	3540	0
425	20241021	141100	34754220	3540	3540	3540	3540	0
426	20241021	141000	34754220	3540	3535	3540	3535	1293
427	20241021	140900	30183265	3535	3535	3535	3535	0
428	20241021	140800	30183265	3535	3535	3535	3535	0
429	20241021	140700	30183265	3535	3535	3535	3535	0
430	20241021	140600	30183265	3535	3535	3535	3535	0
431	20241021	140500	30183265	3535	3535	3535	3535	270
432	20241021	140400	29228815	3550	3550	3550	3550	0
433	20241021	140300	29228815	3550	3545	3550	3545	576
434	20241021	140200	27184170	3550	3550	3550	3550	0
435	20241021	140100	27184170	3550	3550	3550	3550	0
436	20241021	140000	27184170	3550	3550	3550	3550	0
437	20241021	135900	27184170	3550	3550	3550	3550	0
438	20241021	135800	27184170	3550	3550	3550	3550	6
439	20241021	135700	27162870	3550	3550	3550	3550	0
440	20241021	135600	27162870	3550	3550	3550	3550	13
441	20241021	135500	27116720	3550	3550	3550	3550	23
442	20241021	135400	27035070	3535	3535	3535	3535	0
443	20241021	135300	27035070	3535	3535	3535	3535	200
444	20241021	135200	26328070	3550	3550	3550	3550	0
445	20241021	135100	26328070	3550	3550	3550	3550	0
446	20241021	135000	26328070	3550	3550	3550	3550	0
447	20241021	134900	26328070	3550	3550	3550	3550	0
448	20241021	134800	26328070	3550	3550	3550	3550	0
449	20241021	134700	26328070	3550	3550	3550	3550	0
450	20241021	134600	26328070	3550	3550	3550	3550	1
451	20241021	134500	26324520	3550	3550	3550	3550	0
452	20241021	134400	26324520	3550	3550	3550	3550	0
453	20241021	134300	26324520	3550	3550	3550	3550	0
454	20241021	134200	26324520	3550	3550	3550	3550	100
455	20241021	134100	25969520	3550	3550	3550	3550	0
456	20241021	134000	25969520	3550	3550	3550	3550	0
457	20241021	133900	25969520	3550	3550	3550	3550	0
458	20241021	133800	25969520	3550	3550	3550	3550	0
459	20241021	133700	25969520	3550	3550	3550	3550	0
460	20241021	133600	25969520	3550	3550	3550	3550	0
461	20241021	133500	25969520	3550	3550	3550	3550	1
462	20241021	133400	25965970	3535	3535	3535	3535	0
463	20241021	133300	25965970	3535	3545	3545	3535	882
464	20241021	133200	22843500	3550	3550	3550	3550	10
465	20241021	133100	22808000	3545	3545	3545	3545	0
466	20241021	133000	22808000	3545	3545	3545	3545	0
467	20241021	132900	22808000	3545	3545	3545	3545	0
468	20241021	132800	22808000	3545	3545	3545	3545	0
469	20241021	132700	22808000	3545	3545	3545	3545	0
470	20241021	132600	22808000	3545	3545	3545	3545	500
471	20241021	132500	21035500	3540	3540	3540	3540	0
472	20241021	132400	21035500	3540	3540	3540	3540	0
473	20241021	132300	21035500	3540	3540	3540	3540	213
474	20241021	132200	20281480	3550	3550	3550	3550	0
475	20241021	132100	20281480	3550	3550	3550	3550	0
476	20241021	132000	20281480	3550	3550	3550	3550	0
477	20241021	131900	20281480	3550	3550	3550	3550	7
478	20241021	131800	20256630	3550	3545	3550	3545	3
479	20241021	131700	20245990	3540	3540	3540	3540	0
480	20241021	131600	20245990	3540	3540	3540	3540	0
481	20241021	131500	20245990	3540	3540	3540	3540	0
482	20241021	131400	20245990	3540	3540	3540	3540	0
483	20241021	131300	20245990	3540	3540	3540	3540	0
484	20241021	131200	20245990	3540	3540	3540	3540	0
485	20241021	131100	20245990	3540	3540	3540	3540	0
486	20241021	131000	20245990	3540	3540	3540	3540	0
487	20241021	130900	20245990	3540	3540	3540	3540	0
488	20241021	130800	20245990	3540	3540	3540	3540	0
489	20241021	130700	20245990	3540	3540	3540	3540	0
490	20241021	130600	20245990	3540	3540	3540	3540	0
491	20241021	130500	20245990	3540	3540	3540	3540	0
492	20241021	130400	20245990	3540	3540	3540	3540	0
493	20241021	130300	20245990	3540	3540	3540	3540	0
494	20241021	130200	20245990	3540	3540	3540	3540	0
495	20241021	130100	20245990	3540	3540	3540	3540	0
496	20241021	130000	20245990	3540	3540	3540	3540	0
497	20241021	125900	20245990	3540	3540	3540	3540	0
498	20241021	125800	20245990	3540	3540	3540	3540	0
499	20241021	125700	20245990	3540	3540	3540	3540	0
500	20241021	125600	20245990	3540	3540	3540	3540	0
501	20241021	125500	20245990	3540	3540	3540	3540	200
502	20241021	125400	19537990	3540	3540	3540	3540	0
503	20241021	125300	19537990	3540	3540	3540	3540	0
504	20241021	125200	19537990	3540	3540	3540	3540	0
505	20241021	125100	19537990	3540	3540	3540	3540	0
506	20241021	125000	19537990	3540	3540	3540	3540	0
507	20241021	124900	19537990	3540	3540	3540	3540	500
508	20241021	124800	17767990	3540	3540	3540	3540	0
509	20241021	124700	17767990	3540	3540	3540	3540	0
510	20241021	124600	17767990	3540	3540	3540	3540	0
511	20241021	124500	17767990	3540	3540	3540	3540	3
512	20241021	124400	17757370	3550	3550	3550	3550	0
513	20241021	124300	17757370	3550	3550	3550	3550	0
514	20241021	124200	17757370	3550	3550	3550	3550	13
515	20241021	124100	17711220	3550	3550	3550	3550	8
516	20241021	124000	17682820	3550	3550	3550	3550	0
517	20241021	123900	17682820	3550	3550	3550	3550	0
518	20241021	123800	17682820	3550	3550	3550	3550	0
519	20241021	123700	17682820	3550	3550	3550	3550	3
520	20241021	123600	17672170	3550	3550	3550	3550	0
521	20241021	123500	17672170	3550	3550	3550	3550	0
522	20241021	123400	17672170	3550	3550	3550	3550	0
523	20241021	123300	17672170	3550	3550	3550	3550	0
524	20241021	123200	17672170	3550	3550	3550	3550	0
525	20241021	123100	17672170	3550	3550	3550	3550	0
526	20241021	123000	17672170	3550	3550	3550	3550	15
527	20241021	122900	17618920	3540	3540	3540	3540	0
528	20241021	122800	17618920	3540	3540	3540	3540	0
529	20241021	122700	17618920	3540	3540	3540	3540	0
530	20241021	122600	17618920	3540	3540	3540	3540	0
531	20241021	122500	17618920	3540	3540	3540	3540	0
532	20241021	122400	17618920	3540	3540	3540	3540	0
533	20241021	122300	17618920	3540	3540	3540	3540	0
534	20241021	122200	17618920	3540	3540	3540	3540	120
535	20241021	122100	17194120	3550	3550	3550	3550	0
536	20241021	122000	17194120	3550	3550	3550	3550	0
537	20241021	121900	17194120	3550	3550	3550	3550	0
538	20241021	121800	17194120	3550	3550	3550	3550	0
539	20241021	121700	17194120	3550	3550	3550	3550	0
540	20241021	121600	17194120	3550	3550	3550	3550	0
541	20241021	121500	17194120	3550	3550	3550	3550	0
542	20241021	121400	17194120	3550	3550	3550	3550	0
543	20241021	121300	17194120	3550	3550	3550	3550	0
544	20241021	121200	17194120	3550	3550	3550	3550	0
545	20241021	121100	17194120	3550	3550	3550	3550	0
546	20241021	121000	17194120	3550	3550	3550	3550	0
547	20241021	120900	17194120	3550	3550	3550	3550	0
548	20241021	120800	17194120	3550	3550	3550	3550	0
549	20241021	120700	17194120	3550	3550	3550	3550	30
550	20241021	120600	17087620	3550	3550	3550	3550	21
551	20241021	120500	17013070	3550	3550	3550	3550	0
552	20241021	120400	17013070	3550	3550	3550	3550	0
553	20241021	120300	17013070	3550	3550	3550	3550	0
554	20241021	120200	17013070	3550	3550	3550	3550	0
555	20241021	120100	17013070	3550	3550	3550	3550	0
556	20241021	120000	17013070	3550	3550	3550	3550	0
557	20241021	115900	17013070	3550	3550	3550	3550	0
558	20241021	115800	17013070	3550	3550	3550	3550	0
559	20241021	115700	17013070	3550	3550	3550	3550	0
560	20241021	115600	17013070	3550	3550	3550	3550	0
561	20241021	115500	17013070	3550	3550	3550	3550	0
562	20241021	115400	17013070	3550	3550	3550	3550	0
563	20241021	115300	17013070	3550	3550	3550	3550	0
564	20241021	115200	17013070	3550	3550	3550	3550	0
565	20241021	115100	17013070	3550	3540	3550	3540	2
566	20241021	115000	17005980	3550	3550	3550	3550	0
567	20241021	114900	17005980	3550	3550	3550	3550	14
568	20241021	114800	16956280	3550	3550	3550	3550	14
569	20241021	114700	16906580	3550	3550	3550	3550	33
570	20241021	114600	16789430	3540	3550	3550	3540	14
571	20241021	114500	16739740	3550	3550	3550	3550	4
572	20241021	114400	16725540	3550	3550	3550	3550	6
573	20241021	114300	16704240	3550	3550	3550	3550	27
574	20241021	114200	16608390	3550	3550	3550	3540	41
575	20241021	114100	16462905	3550	3550	3550	3550	24
576	20241021	114000	16377705	3550	3550	3550	3550	10
577	20241021	113900	16342205	3550	3550	3550	3550	16
578	20241021	113800	16285405	3550	3550	3550	3550	17
579	20241021	113700	16225055	3550	3550	3550	3550	30
580	20241021	113600	16118555	3550	3550	3550	3550	51
581	20241021	113500	15937505	3550	3550	3550	3550	33
582	20241021	113400	15820355	3550	3550	3550	3550	0
583	20241021	113300	15820355	3550	3550	3550	3550	0
584	20241021	113200	15820355	3550	3550	3550	3550	0
585	20241021	113100	15820355	3550	3550	3550	3550	0
586	20241021	113000	15820355	3550	3550	3550	3550	0
587	20241021	112900	15820355	3550	3550	3550	3550	3
588	20241021	112800	15809705	3550	3550	3550	3550	0
589	20241021	112700	15809705	3550	3550	3550	3550	0
590	20241021	112600	15809705	3550	3550	3550	3550	0
591	20241021	112500	15809705	3550	3550	3550	3550	0
592	20241021	112400	15809705	3550	3550	3550	3550	0
593	20241021	112300	15809705	3550	3550	3550	3550	4
594	20241021	112200	15795505	3550	3550	3550	3550	0
595	20241021	112100	15795505	3550	3550	3550	3550	0
596	20241021	112000	15795505	3550	3550	3550	3550	0
597	20241021	111900	15795505	3550	3550	3550	3550	0
598	20241021	111800	15795505	3550	3550	3550	3550	10
599	20241021	111700	15760005	3550	3550	3550	3550	0
600	20241021	111600	15760005	3550	3550	3550	3550	0
601	20241021	111500	15760005	3550	3550	3550	3550	30
602	20241021	111400	15653505	3550	3550	3550	3550	0
603	20241021	111300	15653505	3550	3550	3550	3550	0
604	20241021	111200	15653505	3550	3550	3550	3550	1
605	20241021	111100	15649955	3525	3540	3540	3525	70
606	20241021	111000	15403040	3550	3550	3550	3550	0
607	20241021	110900	15403040	3550	3550	3550	3550	50
608	20241021	110800	15225540	3550	3550	3550	3550	0
609	20241021	110700	15225540	3550	3550	3550	3550	0
610	20241021	110600	15225540	3550	3550	3550	3550	10
611	20241021	110500	15190040	3540	3540	3540	3540	0
612	20241021	110400	15190040	3540	3540	3540	3540	20
613	20241021	110300	15119240	3540	3540	3540	3540	0
614	20241021	110200	15119240	3540	3540	3540	3540	0
615	20241021	110100	15119240	3540	3540	3540	3540	0
616	20241021	110000	15119240	3540	3540	3540	3540	0
617	20241021	105900	15119240	3540	3540	3540	3540	0
618	20241021	105800	15119240	3540	3540	3540	3540	0
619	20241021	105700	15119240	3540	3540	3540	3540	0
620	20241021	105600	15119240	3540	3540	3540	3540	0
621	20241021	105500	15119240	3540	3540	3540	3540	50
622	20241021	105400	14942240	3545	3545	3545	3545	0
623	20241021	105300	14942240	3545	3545	3545	3545	0
624	20241021	105200	14942240	3545	3545	3545	3545	0
625	20241021	105100	14942240	3545	3530	3545	3530	1923
626	20241021	105000	8134965	3525	3525	3525	3525	0
627	20241021	104900	8134965	3525	3525	3525	3525	0
628	20241021	104800	8134965	3525	3525	3525	3525	0
629	20241021	104700	8134965	3525	3525	3525	3525	0
630	20241021	104600	8134965	3525	3525	3525	3525	0
631	20241021	104500	8134965	3525	3525	3525	3525	5
632	20241021	104400	8117340	3525	3525	3525	3525	0
633	20241021	104300	8117340	3525	3525	3525	3525	0
634	20241021	104200	8117340	3525	3525	3525	3525	0
635	20241021	104100	8117340	3525	3525	3525	3525	20
636	20241021	104000	8046840	3525	3525	3525	3525	0
637	20241021	103900	8046840	3525	3525	3525	3525	0
638	20241021	103800	8046840	3525	3525	3525	3525	5
639	20241021	103700	8029215	3525	3530	3530	3525	341
640	20241021	103600	6825530	3540	3540	3540	3540	5
641	20241021	103500	6807830	3540	3540	3540	3540	0
642	20241021	103400	6807830	3540	3540	3540	3540	0
643	20241021	103300	6807830	3540	3540	3540	3540	0
644	20241021	103200	6807830	3540	3540	3540	3540	0
645	20241021	103100	6807830	3540	3540	3540	3540	0
646	20241021	103000	6807830	3540	3540	3540	3540	0
647	20241021	102900	6807830	3540	3540	3540	3540	0
648	20241021	102800	6807830	3540	3540	3540	3540	0
649	20241021	102700	6807830	3540	3540	3540	3540	100
650	20241021	102600	6453830	3540	3540	3540	3540	0
651	20241021	102500	6453830	3540	3540	3540	3540	0
652	20241021	102400	6453830	3540	3540	3540	3540	0
653	20241021	102300	6453830	3540	3540	3540	3540	0
654	20241021	102200	6453830	3540	3540	3540	3540	0
655	20241021	102100	6453830	3540	3540	3540	3540	0
656	20241021	102000	6453830	3540	3540	3540	3540	0
657	20241021	101900	6453830	3540	3540	3540	3540	0
658	20241021	101800	6453830	3540	3540	3540	3540	0
659	20241021	101700	6453830	3540	3540	3540	3540	0
660	20241021	101600	6453830	3540	3540	3540	3540	134
661	20241021	101500	5979470	3540	3540	3540	3540	0
662	20241021	101400	5979470	3540	3540	3540	3540	0
663	20241021	101300	5979470	3540	3540	3540	3540	0
664	20241021	101200	5979470	3540	3540	3540	3540	0
665	20241021	101100	5979470	3540	3540	3540	3540	1
666	20241021	101000	5975930	3530	3530	3530	3530	0
667	20241021	100900	5975930	3530	3530	3530	3530	0
668	20241021	100800	5975930	3530	3530	3530	3530	0
669	20241021	100700	5975930	3530	3530	3530	3530	0
670	20241021	100600	5975930	3530	3530	3530	3530	0
671	20241021	100500	5975930	3530	3530	3530	3530	0
672	20241021	100400	5975930	3530	3530	3530	3530	0
673	20241021	100300	5975930	3530	3540	3540	3530	6
674	20241021	100200	5954700	3540	3540	3540	3540	0
675	20241021	100100	5954700	3540	3540	3540	3540	20
676	20241021	100000	5883900	3540	3540	3540	3540	0
677	20241021	095900	5883900	3540	3540	3540	3540	45
678	20241021	095800	5724600	3540	3540	3540	3540	15
679	20241021	095700	5671500	3540	3540	3540	3540	10
680	20241021	095600	5636100	3540	3540	3540	3540	0
681	20241021	095500	5636100	3540	3540	3540	3540	5
682	20241021	095400	5618400	3530	3535	3535	3530	272
683	20241021	095300	4658160	3535	3535	3535	3535	3
684	20241021	095200	4647555	3535	3535	3535	3535	0
685	20241021	095100	4647555	3535	3535	3535	3535	2
686	20241021	095000	4640485	3540	3540	3540	3540	0
687	20241021	094900	4640485	3540	3540	3540	3540	5
688	20241021	094800	4622785	3540	3540	3540	3540	0
689	20241021	094700	4622785	3540	3540	3540	3540	1
690	20241021	094600	4619245	3540	3540	3540	3540	9
691	20241021	094500	4587385	3540	3540	3540	3540	1
692	20241021	094400	4583845	3540	3540	3540	3540	0
693	20241021	094300	4583845	3540	3540	3540	3540	0
694	20241021	094200	4583845	3540	3540	3540	3540	1
695	20241021	094100	4580305	3535	3535	3535	3535	0
696	20241021	094000	4580305	3535	3535	3535	3535	0
697	20241021	093900	4580305	3535	3535	3535	3535	0
698	20241021	093800	4580305	3535	3535	3535	3535	0
699	20241021	093700	4580305	3535	3535	3535	3535	6
700	20241021	093600	4559095	3540	3540	3540	3540	0
701	20241021	093500	4559095	3540	3540	3540	3540	0
702	20241021	093400	4559095	3540	3540	3540	3540	0
703	20241021	093300	4559095	3540	3540	3540	3540	1
704	20241021	093200	4555555	3535	3535	3535	3535	1
705	20241021	093100	4552020	3535	3520	3535	3505	101
706	20241021	093000	4197385	3540	3520	3540	3520	51
707	20241021	092900	4017845	3520	3520	3520	3520	0
708	20241021	092800	4017845	3520	3520	3520	3520	50
709	20241021	092700	3841845	3520	3520	3520	3520	2
710	20241021	092600	3834805	3515	3515	3515	3515	0
711	20241021	092500	3834805	3515	3515	3515	3515	0
712	20241021	092400	3834805	3515	3515	3515	3515	0
713	20241021	092300	3834805	3515	3515	3515	3515	0
714	20241021	092200	3834805	3515	3515	3515	3515	0
715	20241021	092100	3834805	3515	3515	3515	3515	0
716	20241021	092000	3834805	3515	3515	3515	3515	12
717	20241021	091900	3792625	3515	3515	3515	3515	19
718	20241021	091800	3725840	3510	3510	3510	3510	0
719	20241021	091700	3725840	3510	3510	3510	3510	0
720	20241021	091600	3725840	3510	3510	3510	3510	4
721	20241021	091500	3711800	3500	3500	3500	3500	0
722	20241021	091400	3711800	3500	3500	3500	3500	0
723	20241021	091300	3711800	3500	3500	3500	3500	85
724	20241021	091200	3414300	3500	3500	3500	3500	31
725	20241021	091100	3305800	3500	3500	3500	3500	0
726	20241021	091000	3305800	3500	3500	3500	3500	0
727	20241021	090900	3305800	3500	3505	3505	3500	44
728	20241021	090800	3151780	3505	3510	3510	3505	715
729	20241021	090700	642145	3510	3530	3530	3510	106
730	20241021	090600	269710	3530	3530	3530	3530	0
731	20241021	090500	269710	3530	3530	3530	3530	0
732	20241021	090400	269710	3530	3530	3530	3530	16
733	20241021	090300	213230	3550	3550	3550	3550	0
734	20241021	090200	213230	3550	3550	3550	3550	0
735	20241021	090100	213230	3550	3555	3555	3550	59
736	20241021	090000	3555	3555	3555	3555	3555	1