KissMeData/365270/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212600	396689070	5870	5870	5870	5870	477
3	20241021	212500	396689070	5870	5870	5870	5870	0
4	20241021	212400	396689070	5870	5870	5870	5870	0
5	20241021	212300	396689070	5870	5870	5870	5870	0
6	20241021	212200	396689070	5870	5870	5870	5870	0
7	20241021	212100	396689070	5870	5870	5870	5870	0
8	20241021	212000	396689070	5870	5870	5870	5870	0
9	20241021	211900	396689070	5870	5870	5870	5870	0
10	20241021	211800	396689070	5870	5870	5870	5870	0
11	20241021	211700	396689070	5870	5870	5870	5870	0
12	20241021	211600	396689070	5870	5870	5870	5870	0
13	20241021	211500	396689070	5870	5870	5870	5870	0
14	20241021	211400	396689070	5870	5870	5870	5870	0
15	20241021	211300	396689070	5870	5870	5870	5870	0
16	20241021	211200	396689070	5870	5870	5870	5870	0
17	20241021	211100	396689070	5870	5870	5870	5870	0
18	20241021	211000	396689070	5870	5870	5870	5870	0
19	20241021	210900	396689070	5870	5870	5870	5870	0
20	20241021	210800	396689070	5870	5870	5870	5870	0
21	20241021	210700	396689070	5870	5870	5870	5870	0
22	20241021	210600	396689070	5870	5870	5870	5870	0
23	20241021	210500	396689070	5870	5870	5870	5870	0
24	20241021	210400	396689070	5870	5870	5870	5870	0
25	20241021	210300	396689070	5870	5870	5870	5870	0
26	20241021	210200	396689070	5870	5870	5870	5870	0
27	20241021	210100	396689070	5870	5870	5870	5870	0
28	20241021	210000	396689070	5870	5870	5870	5870	0
29	20241021	205900	396689070	5870	5870	5870	5870	0
30	20241021	205800	396689070	5870	5870	5870	5870	0
31	20241021	205700	396689070	5870	5870	5870	5870	0
32	20241021	205600	396689070	5870	5870	5870	5870	477
33	20241021	205500	396689070	5870	5870	5870	5870	0
34	20241021	205400	396689070	5870	5870	5870	5870	0
35	20241021	205300	396689070	5870	5870	5870	5870	0
36	20241021	205200	396689070	5870	5870	5870	5870	0
37	20241021	205100	396689070	5870	5870	5870	5870	0
38	20241021	205000	396689070	5870	5870	5870	5870	0
39	20241021	204900	396689070	5870	5870	5870	5870	0
40	20241021	204800	396689070	5870	5870	5870	5870	0
41	20241021	204700	396689070	5870	5870	5870	5870	0
42	20241021	204600	396689070	5870	5870	5870	5870	0
43	20241021	204500	396689070	5870	5870	5870	5870	0
44	20241021	204400	396689070	5870	5870	5870	5870	0
45	20241021	204300	396689070	5870	5870	5870	5870	0
46	20241021	204200	396689070	5870	5870	5870	5870	0
47	20241021	204100	396689070	5870	5870	5870	5870	0
48	20241021	204000	396689070	5870	5870	5870	5870	0
49	20241021	203900	396689070	5870	5870	5870	5870	0
50	20241021	203800	396689070	5870	5870	5870	5870	0
51	20241021	203700	396689070	5870	5870	5870	5870	0
52	20241021	203600	396689070	5870	5870	5870	5870	0
53	20241021	203500	396689070	5870	5870	5870	5870	0
54	20241021	203400	396689070	5870	5870	5870	5870	0
55	20241021	203300	396689070	5870	5870	5870	5870	0
56	20241021	203200	396689070	5870	5870	5870	5870	0
57	20241021	203100	396689070	5870	5870	5870	5870	0
58	20241021	203000	396689070	5870	5870	5870	5870	0
59	20241021	202900	396689070	5870	5870	5870	5870	0
60	20241021	202800	396689070	5870	5870	5870	5870	0
61	20241021	202700	396689070	5870	5870	5870	5870	0
62	20241021	202600	396689070	5870	5870	5870	5870	477
63	20241021	202500	396689070	5870	5870	5870	5870	0
64	20241021	202400	396689070	5870	5870	5870	5870	0
65	20241021	202300	396689070	5870	5870	5870	5870	0
66	20241021	202200	396689070	5870	5870	5870	5870	0
67	20241021	202100	396689070	5870	5870	5870	5870	0
68	20241021	202000	396689070	5870	5870	5870	5870	0
69	20241021	201900	396689070	5870	5870	5870	5870	0
70	20241021	201800	396689070	5870	5870	5870	5870	0
71	20241021	201700	396689070	5870	5870	5870	5870	0
72	20241021	201600	396689070	5870	5870	5870	5870	0
73	20241021	201500	396689070	5870	5870	5870	5870	0
74	20241021	201400	396689070	5870	5870	5870	5870	0
75	20241021	201300	396689070	5870	5870	5870	5870	0
76	20241021	201200	396689070	5870	5870	5870	5870	0
77	20241021	201100	396689070	5870	5870	5870	5870	0
78	20241021	201000	396689070	5870	5870	5870	5870	0
79	20241021	200900	396689070	5870	5870	5870	5870	0
80	20241021	200800	396689070	5870	5870	5870	5870	0
81	20241021	200700	396689070	5870	5870	5870	5870	0
82	20241021	200600	396689070	5870	5870	5870	5870	0
83	20241021	200500	396689070	5870	5870	5870	5870	0
84	20241021	200400	396689070	5870	5870	5870	5870	0
85	20241021	200300	396689070	5870	5870	5870	5870	0
86	20241021	200200	396689070	5870	5870	5870	5870	0
87	20241021	200100	396689070	5870	5870	5870	5870	0
88	20241021	200000	396689070	5870	5870	5870	5870	0
89	20241021	195900	396689070	5870	5870	5870	5870	0
90	20241021	195800	396689070	5870	5870	5870	5870	0
91	20241021	195700	396689070	5870	5870	5870	5870	0
92	20241021	195600	396689070	5870	5870	5870	5870	477
93	20241021	195500	396689070	5870	5870	5870	5870	0
94	20241021	195400	396689070	5870	5870	5870	5870	0
95	20241021	195300	396689070	5870	5870	5870	5870	0
96	20241021	195200	396689070	5870	5870	5870	5870	0
97	20241021	195100	396689070	5870	5870	5870	5870	0
98	20241021	195000	396689070	5870	5870	5870	5870	0
99	20241021	194900	396689070	5870	5870	5870	5870	0
100	20241021	194800	396689070	5870	5870	5870	5870	0
101	20241021	194700	396689070	5870	5870	5870	5870	0
102	20241021	194600	396689070	5870	5870	5870	5870	0
103	20241021	194500	396689070	5870	5870	5870	5870	0
104	20241021	194400	396689070	5870	5870	5870	5870	0
105	20241021	194300	396689070	5870	5870	5870	5870	0
106	20241021	194200	396689070	5870	5870	5870	5870	0
107	20241021	194100	396689070	5870	5870	5870	5870	0
108	20241021	194000	396689070	5870	5870	5870	5870	0
109	20241021	193900	396689070	5870	5870	5870	5870	0
110	20241021	193800	396689070	5870	5870	5870	5870	0
111	20241021	193700	396689070	5870	5870	5870	5870	0
112	20241021	193600	396689070	5870	5870	5870	5870	0
113	20241021	193500	396689070	5870	5870	5870	5870	0
114	20241021	193400	396689070	5870	5870	5870	5870	0
115	20241021	193300	396689070	5870	5870	5870	5870	0
116	20241021	193200	396689070	5870	5870	5870	5870	0
117	20241021	193100	396689070	5870	5870	5870	5870	0
118	20241021	193000	396689070	5870	5870	5870	5870	0
119	20241021	192900	396689070	5870	5870	5870	5870	0
120	20241021	192800	396689070	5870	5870	5870	5870	0
121	20241021	192700	396689070	5870	5870	5870	5870	0
122	20241021	192600	396689070	5870	5870	5870	5870	477
123	20241021	192500	396689070	5870	5870	5870	5870	0
124	20241021	192400	396689070	5870	5870	5870	5870	0
125	20241021	192300	396689070	5870	5870	5870	5870	0
126	20241021	192200	396689070	5870	5870	5870	5870	0
127	20241021	192100	396689070	5870	5870	5870	5870	0
128	20241021	192000	396689070	5870	5870	5870	5870	0
129	20241021	191900	396689070	5870	5870	5870	5870	0
130	20241021	191800	396689070	5870	5870	5870	5870	0
131	20241021	191700	396689070	5870	5870	5870	5870	0
132	20241021	191600	396689070	5870	5870	5870	5870	0
133	20241021	191500	396689070	5870	5870	5870	5870	0
134	20241021	191400	396689070	5870	5870	5870	5870	0
135	20241021	191300	396689070	5870	5870	5870	5870	0
136	20241021	191200	396689070	5870	5870	5870	5870	0
137	20241021	191100	396689070	5870	5870	5870	5870	0
138	20241021	191000	396689070	5870	5870	5870	5870	0
139	20241021	190900	396689070	5870	5870	5870	5870	0
140	20241021	190800	396689070	5870	5870	5870	5870	0
141	20241021	190700	396689070	5870	5870	5870	5870	0
142	20241021	190600	396689070	5870	5870	5870	5870	0
143	20241021	190500	396689070	5870	5870	5870	5870	0
144	20241021	190400	396689070	5870	5870	5870	5870	0
145	20241021	190300	396689070	5870	5870	5870	5870	0
146	20241021	190200	396689070	5870	5870	5870	5870	0
147	20241021	190100	396689070	5870	5870	5870	5870	0
148	20241021	190000	396689070	5870	5870	5870	5870	0
149	20241021	185900	396689070	5870	5870	5870	5870	0
150	20241021	185800	396689070	5870	5870	5870	5870	0
151	20241021	185700	396689070	5870	5870	5870	5870	0
152	20241021	185600	396689070	5870	5870	5870	5870	477
153	20241021	185500	396689070	5870	5870	5870	5870	0
154	20241021	185400	396689070	5870	5870	5870	5870	0
155	20241021	185300	396689070	5870	5870	5870	5870	0
156	20241021	185200	396689070	5870	5870	5870	5870	0
157	20241021	185100	396689070	5870	5870	5870	5870	0
158	20241021	185000	396689070	5870	5870	5870	5870	0
159	20241021	184900	396689070	5870	5870	5870	5870	0
160	20241021	184800	396689070	5870	5870	5870	5870	0
161	20241021	184700	396689070	5870	5870	5870	5870	0
162	20241021	184600	396689070	5870	5870	5870	5870	0
163	20241021	184500	396689070	5870	5870	5870	5870	0
164	20241021	184400	396689070	5870	5870	5870	5870	0
165	20241021	184300	396689070	5870	5870	5870	5870	0
166	20241021	184200	396689070	5870	5870	5870	5870	0
167	20241021	184100	396689070	5870	5870	5870	5870	0
168	20241021	184000	396689070	5870	5870	5870	5870	0
169	20241021	183900	396689070	5870	5870	5870	5870	0
170	20241021	183800	396689070	5870	5870	5870	5870	0
171	20241021	183700	396689070	5870	5870	5870	5870	0
172	20241021	183600	396689070	5870	5870	5870	5870	0
173	20241021	183500	396689070	5870	5870	5870	5870	0
174	20241021	183400	396689070	5870	5870	5870	5870	0
175	20241021	183300	396689070	5870	5870	5870	5870	0
176	20241021	183200	396689070	5870	5870	5870	5870	0
177	20241021	183100	396689070	5870	5870	5870	5870	0
178	20241021	183000	396689070	5870	5870	5870	5870	0
179	20241021	182900	396689070	5870	5870	5870	5870	0
180	20241021	182800	396689070	5870	5870	5870	5870	0
181	20241021	182700	396689070	5870	5870	5870	5870	0
182	20241021	182600	396689070	5870	5870	5870	5870	477
183	20241021	182500	396689070	5870	5870	5870	5870	0
184	20241021	182400	396689070	5870	5870	5870	5870	0
185	20241021	182300	396689070	5870	5870	5870	5870	0
186	20241021	182200	396689070	5870	5870	5870	5870	0
187	20241021	182100	396689070	5870	5870	5870	5870	0
188	20241021	182000	396689070	5870	5870	5870	5870	0
189	20241021	181900	396689070	5870	5870	5870	5870	0
190	20241021	181800	396689070	5870	5870	5870	5870	0
191	20241021	181700	396689070	5870	5870	5870	5870	0
192	20241021	181600	396689070	5870	5870	5870	5870	0
193	20241021	181500	396689070	5870	5870	5870	5870	0
194	20241021	181400	396689070	5870	5870	5870	5870	0
195	20241021	181300	396689070	5870	5870	5870	5870	0
196	20241021	181200	396689070	5870	5870	5870	5870	0
197	20241021	181100	396689070	5870	5870	5870	5870	0
198	20241021	181000	396689070	5870	5870	5870	5870	0
199	20241021	180900	396689070	5870	5870	5870	5870	0
200	20241021	180800	396689070	5870	5870	5870	5870	0
201	20241021	180700	396689070	5870	5870	5870	5870	0
202	20241021	180600	396689070	5870	5870	5870	5870	0
203	20241021	180500	396689070	5870	5870	5870	5870	0
204	20241021	180400	396689070	5870	5870	5870	5870	0
205	20241021	180300	396689070	5870	5870	5870	5870	0
206	20241021	180200	396689070	5870	5870	5870	5870	0
207	20241021	180100	396689070	5870	5870	5870	5870	0
208	20241021	180000	396689070	5870	5870	5870	5870	0
209	20241021	175900	396689070	5870	5870	5870	5870	0
210	20241021	175800	396689070	5870	5870	5870	5870	0
211	20241021	175700	396689070	5870	5870	5870	5870	0
212	20241021	175600	396689070	5870	5870	5870	5870	477
213	20241021	175500	396689070	5870	5870	5870	5870	0
214	20241021	175400	396689070	5870	5870	5870	5870	0
215	20241021	175300	396689070	5870	5870	5870	5870	0
216	20241021	175200	396689070	5870	5870	5870	5870	0
217	20241021	175100	396689070	5870	5870	5870	5870	0
218	20241021	175000	396689070	5870	5870	5870	5870	0
219	20241021	174900	396689070	5870	5870	5870	5870	0
220	20241021	174800	396689070	5870	5870	5870	5870	0
221	20241021	174700	396689070	5870	5870	5870	5870	0
222	20241021	174600	396689070	5870	5870	5870	5870	0
223	20241021	174500	396689070	5870	5870	5870	5870	0
224	20241021	174400	396689070	5870	5870	5870	5870	0
225	20241021	174300	396689070	5870	5870	5870	5870	0
226	20241021	174200	396689070	5870	5870	5870	5870	0
227	20241021	174100	396689070	5870	5870	5870	5870	0
228	20241021	174000	396689070	5870	5870	5870	5870	0
229	20241021	173900	396689070	5870	5870	5870	5870	0
230	20241021	173800	396689070	5870	5870	5870	5870	0
231	20241021	173700	396689070	5870	5870	5870	5870	0
232	20241021	173600	396689070	5870	5870	5870	5870	0
233	20241021	173500	396689070	5870	5870	5870	5870	0
234	20241021	173400	396689070	5870	5870	5870	5870	0
235	20241021	173300	396689070	5870	5870	5870	5870	0
236	20241021	173200	396689070	5870	5870	5870	5870	0
237	20241021	173100	396689070	5870	5870	5870	5870	0
238	20241021	173000	396689070	5870	5870	5870	5870	0
239	20241021	172900	396689070	5870	5870	5870	5870	0
240	20241021	172800	396689070	5870	5870	5870	5870	0
241	20241021	172700	396689070	5870	5870	5870	5870	0
242	20241021	172600	396689070	5870	5870	5870	5870	477
243	20241021	172500	396689070	5870	5870	5870	5870	0
244	20241021	172400	396689070	5870	5870	5870	5870	0
245	20241021	172300	396689070	5870	5870	5870	5870	0
246	20241021	172200	396689070	5870	5870	5870	5870	0
247	20241021	172100	396689070	5870	5870	5870	5870	0
248	20241021	172000	396689070	5870	5870	5870	5870	0
249	20241021	171900	396689070	5870	5870	5870	5870	0
250	20241021	171800	396689070	5870	5870	5870	5870	0
251	20241021	171700	396689070	5870	5870	5870	5870	0
252	20241021	171600	396689070	5870	5870	5870	5870	0
253	20241021	171500	396689070	5870	5870	5870	5870	0
254	20241021	171400	396689070	5870	5870	5870	5870	0
255	20241021	171300	396689070	5870	5870	5870	5870	0
256	20241021	171200	396689070	5870	5870	5870	5870	0
257	20241021	171100	396689070	5870	5870	5870	5870	0
258	20241021	171000	396689070	5870	5870	5870	5870	0
259	20241021	170900	396689070	5870	5870	5870	5870	0
260	20241021	170800	396689070	5870	5870	5870	5870	0
261	20241021	170700	396689070	5870	5870	5870	5870	0
262	20241021	170600	396689070	5870	5870	5870	5870	0
263	20241021	170500	396689070	5870	5870	5870	5870	0
264	20241021	170400	396689070	5870	5870	5870	5870	0
265	20241021	170300	396689070	5870	5870	5870	5870	0
266	20241021	170200	396689070	5870	5870	5870	5870	0
267	20241021	170100	396689070	5870	5870	5870	5870	0
268	20241021	170000	396689070	5870	5870	5870	5870	0
269	20241021	165900	396689070	5870	5870	5870	5870	0
270	20241021	165800	396689070	5870	5870	5870	5870	0
271	20241021	165700	396689070	5870	5870	5870	5870	0
272	20241021	165600	396689070	5870	5870	5870	5870	477
273	20241021	165500	396689070	5870	5870	5870	5870	0
274	20241021	165400	396689070	5870	5870	5870	5870	0
275	20241021	165300	396689070	5870	5870	5870	5870	0
276	20241021	165200	396689070	5870	5870	5870	5870	0
277	20241021	165100	396689070	5870	5870	5870	5870	0
278	20241021	165000	396689070	5870	5870	5870	5870	0
279	20241021	164900	396689070	5870	5870	5870	5870	0
280	20241021	164800	396689070	5870	5870	5870	5870	0
281	20241021	164700	396689070	5870	5870	5870	5870	0
282	20241021	164600	396689070	5870	5870	5870	5870	0
283	20241021	164500	396689070	5870	5870	5870	5870	0
284	20241021	164400	396689070	5870	5870	5870	5870	0
285	20241021	164300	396689070	5870	5870	5870	5870	0
286	20241021	164200	396689070	5870	5870	5870	5870	0
287	20241021	164100	396689070	5870	5870	5870	5870	0
288	20241021	164000	396689070	5870	5870	5870	5870	0
289	20241021	163900	396689070	5870	5870	5870	5870	0
290	20241021	163800	396689070	5870	5870	5870	5870	0
291	20241021	163700	396689070	5870	5870	5870	5870	0
292	20241021	163600	396689070	5870	5870	5870	5870	0
293	20241021	163500	396689070	5870	5870	5870	5870	0
294	20241021	163400	396689070	5870	5870	5870	5870	0
295	20241021	163300	396689070	5870	5870	5870	5870	0
296	20241021	163200	396689070	5870	5870	5870	5870	0
297	20241021	163100	396689070	5870	5870	5870	5870	0
298	20241021	163000	396689070	5870	5870	5870	5870	0
299	20241021	162900	396689070	5870	5870	5870	5870	0
300	20241021	162800	396689070	5870	5870	5870	5870	0
301	20241021	162700	396689070	5870	5870	5870	5870	0
302	20241021	162600	396689070	5870	5870	5870	5870	477
303	20241021	162500	396689070	5870	5870	5870	5870	0
304	20241021	162400	396689070	5870	5870	5870	5870	0
305	20241021	162300	396689070	5870	5870	5870	5870	0
306	20241021	162200	396689070	5870	5870	5870	5870	0
307	20241021	162100	396689070	5870	5870	5870	5870	0
308	20241021	162000	396689070	5870	5870	5870	5870	0
309	20241021	161900	396689070	5870	5870	5870	5870	0
310	20241021	161800	396689070	5870	5870	5870	5870	0
311	20241021	161700	396689070	5870	5870	5870	5870	0
312	20241021	161600	396689070	5870	5870	5870	5870	0
313	20241021	161500	396689070	5870	5870	5870	5870	0
314	20241021	161400	396689070	5870	5870	5870	5870	0
315	20241021	161300	396689070	5870	5870	5870	5870	0
316	20241021	161200	396689070	5870	5870	5870	5870	0
317	20241021	161100	396689070	5870	5870	5870	5870	0
318	20241021	161000	396689070	5870	5870	5870	5870	0
319	20241021	160900	396689070	5870	5870	5870	5870	0
320	20241021	160800	396689070	5870	5870	5870	5870	0
321	20241021	160700	396689070	5870	5870	5870	5870	0
322	20241021	160600	396689070	5870	5870	5870	5870	0
323	20241021	160500	396689070	5870	5870	5870	5870	0
324	20241021	160400	396689070	5870	5870	5870	5870	0
325	20241021	160300	396689070	5870	5870	5870	5870	0
326	20241021	160200	396689070	5870	5870	5870	5870	0
327	20241021	160100	396689070	5870	5870	5870	5870	0
328	20241021	160000	396689070	5870	5870	5870	5870	0
329	20241021	155900	396689070	5870	5870	5870	5870	0
330	20241021	155800	396689070	5870	5870	5870	5870	0
331	20241021	155700	396689070	5870	5870	5870	5870	0
332	20241021	155600	396689070	5870	5870	5870	5870	477
333	20241021	155500	396689070	5870	5870	5870	5870	0
334	20241021	155400	396689070	5870	5870	5870	5870	0
335	20241021	155300	396689070	5870	5870	5870	5870	0
336	20241021	155200	396689070	5870	5870	5870	5870	0
337	20241021	155100	396689070	5870	5870	5870	5870	0
338	20241021	155000	396689070	5870	5870	5870	5870	0
339	20241021	154900	396689070	5870	5870	5870	5870	0
340	20241021	154800	396689070	5870	5870	5870	5870	0
341	20241021	154700	396689070	5870	5870	5870	5870	0
342	20241021	154600	396689070	5870	5870	5870	5870	0
343	20241021	154500	396689070	5870	5870	5870	5870	0
344	20241021	154400	396689070	5870	5870	5870	5870	0
345	20241021	154300	396689070	5870	5870	5870	5870	0
346	20241021	154200	396689070	5870	5870	5870	5870	0
347	20241021	154100	396689070	5870	5870	5870	5870	0
348	20241021	154000	396689070	5870	5870	5870	5870	0
349	20241021	153900	396689070	5870	5870	5870	5870	0
350	20241021	153800	396689070	5870	5870	5870	5870	0
351	20241021	153700	396689070	5870	5870	5870	5870	0
352	20241021	153600	396689070	5870	5870	5870	5870	0
353	20241021	153500	396689070	5870	5870	5870	5870	0
354	20241021	153400	396689070	5870	5870	5870	5870	0
355	20241021	153300	396689070	5870	5870	5870	5870	0
356	20241021	153200	396689070	5870	5870	5870	5870	0
357	20241021	153100	396689070	5870	5870	5870	5870	0
358	20241021	153000	396689070	5870	5870	5870	5870	477
359	20241021	152900	393889080	5890	5890	5890	5890	0
360	20241021	152800	393889080	5890	5890	5890	5890	0
361	20241021	152700	393889080	5890	5890	5890	5890	0
362	20241021	152600	393889080	5890	5890	5890	5890	0
363	20241021	152500	393889080	5890	5890	5890	5890	0
364	20241021	152400	393889080	5890	5890	5890	5890	0
365	20241021	152300	393889080	5890	5890	5890	5890	0
366	20241021	152200	393889080	5890	5890	5890	5890	0
367	20241021	152100	393889080	5890	5890	5890	5890	0
368	20241021	152000	393889080	5890	5890	5890	5890	0
369	20241021	151900	393889080	5890	5890	5890	5890	0
370	20241021	151800	393889080	5890	5890	5890	5890	1
371	20241021	151700	393883190	5880	5880	5880	5880	11
372	20241021	151600	393818510	5880	5880	5880	5880	0
373	20241021	151500	393818510	5880	5880	5880	5880	3
374	20241021	151400	393800870	5870	5870	5870	5870	32
375	20241021	151300	393613030	5870	5870	5870	5870	15
376	20241021	151200	393524980	5870	5870	5870	5870	0
377	20241021	151100	393524980	5870	5870	5870	5870	0
378	20241021	151000	393524980	5870	5870	5870	5870	630
379	20241021	150900	389826880	5870	5870	5870	5870	121
380	20241021	150800	389116610	5870	5870	5870	5870	40
381	20241021	150700	388881810	5880	5880	5880	5880	0
382	20241021	150600	388881810	5880	5880	5880	5880	11
383	20241021	150500	388817130	5880	5880	5880	5880	2
384	20241021	150400	388805370	5880	5880	5880	5880	0
385	20241021	150300	388805370	5880	5880	5880	5880	0
386	20241021	150200	388805370	5880	5880	5880	5880	17
387	20241021	150100	388705410	5880	5880	5880	5870	96
388	20241021	150000	388141580	5870	5870	5870	5870	20
389	20241021	145900	388024180	5870	5870	5870	5870	0
390	20241021	145800	388024180	5870	5870	5870	5870	0
391	20241021	145700	388024180	5870	5870	5870	5870	0
392	20241021	145600	388024180	5870	5870	5870	5870	0
393	20241021	145500	388024180	5870	5870	5870	5870	0
394	20241021	145400	388024180	5870	5870	5870	5870	373
395	20241021	145300	385834670	5880	5880	5880	5880	526
396	20241021	145200	382741790	5880	5880	5880	5880	55
397	20241021	145100	382418390	5900	5900	5900	5900	54
398	20241021	145000	382099790	5900	5900	5900	5900	0
399	20241021	144900	382099790	5900	5900	5900	5900	5
400	20241021	144800	382070290	5900	5900	5900	5900	0
401	20241021	144700	382070290	5900	5900	5900	5900	100
402	20241021	144600	381480290	5880	5880	5880	5880	0
403	20241021	144500	381480290	5880	5880	5880	5880	0
404	20241021	144400	381480290	5880	5880	5880	5880	0
405	20241021	144300	381480290	5880	5880	5880	5880	0
406	20241021	144200	381480290	5880	5880	5880	5880	0
407	20241021	144100	381480290	5880	5880	5880	5880	0
408	20241021	144000	381480290	5880	5880	5880	5880	2
409	20241021	143900	381468530	5880	5880	5880	5880	12
410	20241021	143800	381397970	5880	5890	5890	5880	520
411	20241021	143700	378340210	5900	5900	5900	5900	0
412	20241021	143600	378340210	5900	5900	5900	5900	0
413	20241021	143500	378340210	5900	5900	5900	5900	10
414	20241021	143400	378281210	5900	5900	5900	5900	1
415	20241021	143300	378275310	5910	5910	5910	5910	0
416	20241021	143200	378275310	5910	5910	5910	5910	0
417	20241021	143100	378275310	5910	5910	5910	5910	0
418	20241021	143000	378275310	5910	5910	5910	5910	1
419	20241021	142900	378269400	5890	5890	5890	5890	0
420	20241021	142800	378269400	5890	5890	5890	5890	0
421	20241021	142700	378269400	5890	5890	5890	5890	0
422	20241021	142600	378269400	5890	5890	5890	5890	0
423	20241021	142500	378269400	5890	5890	5890	5890	0
424	20241021	142400	378269400	5890	5890	5890	5890	2
425	20241021	142300	378257620	5880	5880	5880	5880	0
426	20241021	142200	378257620	5880	5880	5880	5880	150
427	20241021	142100	377375620	5880	5880	5880	5880	8
428	20241021	142000	377328580	5880	5880	5880	5880	100
429	20241021	141900	376740580	5890	5890	5890	5890	0
430	20241021	141800	376740580	5890	5890	5890	5890	0
431	20241021	141700	376740580	5890	5890	5890	5890	0
432	20241021	141600	376740580	5890	5890	5890	5890	2
433	20241021	141500	376728800	5890	5890	5890	5890	0
434	20241021	141400	376728800	5890	5890	5890	5890	0
435	20241021	141300	376728800	5890	5890	5890	5890	481
436	20241021	141200	373895710	5890	5890	5890	5890	31
437	20241021	141100	373713120	5900	5900	5900	5900	0
438	20241021	141000	373713120	5900	5900	5900	5900	0
439	20241021	140900	373713120	5900	5900	5900	5900	0
440	20241021	140800	373713120	5900	5900	5900	5900	9
441	20241021	140700	373660020	5900	5900	5900	5900	0
442	20241021	140600	373660020	5900	5900	5900	5900	0
443	20241021	140500	373660020	5900	5900	5900	5900	0
444	20241021	140400	373660020	5900	5900	5900	5900	0
445	20241021	140300	373660020	5900	5900	5900	5900	0
446	20241021	140200	373660020	5900	5900	5900	5900	0
447	20241021	140100	373660020	5900	5900	5900	5900	0
448	20241021	140000	373660020	5900	5900	5900	5900	0
449	20241021	135900	373660020	5900	5900	5900	5900	100
450	20241021	135800	373070020	5900	5900	5900	5900	200
451	20241021	135700	371890020	5910	5910	5910	5910	2
452	20241021	135600	371878200	5900	5900	5900	5900	0
453	20241021	135500	371878200	5900	5900	5900	5900	0
454	20241021	135400	371878200	5900	5900	5900	5900	163
455	20241021	135300	370916500	5890	5890	5890	5890	0
456	20241021	135200	370916500	5890	5890	5890	5890	0
457	20241021	135100	370916500	5890	5890	5890	5890	50
458	20241021	135000	370622000	5890	5890	5890	5890	0
459	20241021	134900	370622000	5890	5900	5900	5890	488
460	20241021	134800	367747550	5910	5910	5910	5910	1
461	20241021	134700	367741640	5890	5890	5890	5890	0
462	20241021	134600	367741640	5890	5890	5890	5890	0
463	20241021	134500	367741640	5890	5890	5890	5890	0
464	20241021	134400	367741640	5890	5890	5890	5890	0
465	20241021	134300	367741640	5890	5890	5890	5890	0
466	20241021	134200	367741640	5890	5890	5890	5880	915
467	20241021	134100	362352440	5890	5890	5890	5890	0
468	20241021	134000	362352440	5890	5890	5890	5890	0
469	20241021	133900	362352440	5890	5890	5890	5890	0
470	20241021	133800	362352440	5890	5890	5890	5890	0
471	20241021	133700	362352440	5890	5890	5890	5890	0
472	20241021	133600	362352440	5890	5890	5890	5890	0
473	20241021	133500	362352440	5890	5890	5890	5890	49
474	20241021	133400	362063830	5880	5880	5880	5880	500
475	20241021	133300	359123830	5910	5910	5910	5910	0
476	20241021	133200	359123830	5910	5910	5910	5910	100
477	20241021	133100	358532830	5880	5880	5880	5880	0
478	20241021	133000	358532830	5880	5880	5880	5880	0
479	20241021	132900	358532830	5880	5880	5880	5880	0
480	20241021	132800	358532830	5880	5890	5890	5880	2445
481	20241021	132700	344156170	5880	5880	5880	5880	0
482	20241021	132600	344156170	5880	5880	5880	5880	0
483	20241021	132500	344156170	5880	5890	5890	5880	800
484	20241021	132400	339444630	5920	5920	5920	5920	0
485	20241021	132300	339444630	5920	5920	5920	5920	0
486	20241021	132200	339444630	5920	5920	5920	5920	0
487	20241021	132100	339444630	5920	5920	5920	5920	0
488	20241021	132000	339444630	5920	5920	5920	5920	0
489	20241021	131900	339444630	5920	5920	5920	5920	100
490	20241021	131800	338852630	5930	5930	5930	5890	61
491	20241021	131700	338492900	5890	5890	5890	5890	0
492	20241021	131600	338492900	5890	5890	5890	5890	0
493	20241021	131500	338492900	5890	5890	5890	5890	53
494	20241021	131400	338180730	5890	5890	5890	5890	0
495	20241021	131300	338180730	5890	5890	5890	5890	24
496	20241021	131200	338039370	5900	5920	5920	5900	700
497	20241021	131100	333906230	5940	5940	5940	5940	0
498	20241021	131000	333906230	5940	5940	5940	5940	1
499	20241021	130900	333900290	5930	5930	5930	5930	0
500	20241021	130800	333900290	5930	5930	5930	5930	0
501	20241021	130700	333900290	5930	5930	5930	5930	0
502	20241021	130600	333900290	5930	5930	5930	5930	1
503	20241021	130500	333894360	5930	5930	5930	5930	190
504	20241021	130400	332767660	5930	5930	5930	5930	2
505	20241021	130300	332755800	5930	5930	5930	5930	10
506	20241021	130200	332696500	5930	5930	5930	5930	0
507	20241021	130100	332696500	5930	5920	5930	5920	301
508	20241021	130000	330914570	5920	5920	5920	5920	0
509	20241021	125900	330914570	5920	5920	5920	5920	0
510	20241021	125800	330914570	5920	5920	5920	5920	0
511	20241021	125700	330914570	5920	5920	5920	5920	300
512	20241021	125600	329138570	5920	5920	5920	5920	0
513	20241021	125500	329138570	5920	5920	5920	5920	0
514	20241021	125400	329138570	5920	5920	5920	5920	0
515	20241021	125300	329138570	5920	5920	5920	5920	0
516	20241021	125200	329138570	5920	5920	5920	5920	0
517	20241021	125100	329138570	5920	5920	5920	5920	260
518	20241021	125000	327599370	5920	5920	5920	5920	0
519	20241021	124900	327599370	5920	5920	5920	5920	0
520	20241021	124800	327599370	5920	5920	5920	5920	0
521	20241021	124700	327599370	5920	5920	5920	5920	0
522	20241021	124600	327599370	5920	5920	5920	5920	0
523	20241021	124500	327599370	5920	5920	5920	5920	0
524	20241021	124400	327599370	5920	5920	5920	5920	0
525	20241021	124300	327599370	5920	5920	5920	5920	0
526	20241021	124200	327599370	5920	5920	5920	5920	0
527	20241021	124100	327599370	5920	5920	5920	5920	0
528	20241021	124000	327599370	5920	5920	5920	5920	0
529	20241021	123900	327599370	5920	5920	5920	5920	0
530	20241021	123800	327599370	5920	5920	5920	5920	1
531	20241021	123700	327593450	5920	5920	5920	5920	31
532	20241021	123600	327409930	5920	5920	5920	5920	30
533	20241021	123500	327232330	5920	5920	5920	5920	0
534	20241021	123400	327232330	5920	5920	5920	5920	158
535	20241021	123300	326296970	5920	5920	5920	5920	0
536	20241021	123200	326296970	5920	5920	5920	5920	0
537	20241021	123100	326296970	5920	5920	5920	5920	0
538	20241021	123000	326296970	5920	5920	5920	5920	0
539	20241021	122900	326296970	5920	5920	5920	5920	0
540	20241021	122800	326296970	5920	5920	5920	5920	0
541	20241021	122700	326296970	5920	5920	5920	5920	0
542	20241021	122600	326296970	5920	5930	5930	5920	158
543	20241021	122500	325361590	5940	5940	5940	5940	0
544	20241021	122400	325361590	5940	5940	5940	5940	1
545	20241021	122300	325355650	5930	5930	5930	5930	0
546	20241021	122200	325355650	5930	5930	5930	5930	0
547	20241021	122100	325355650	5930	5930	5930	5930	0
548	20241021	122000	325355650	5930	5930	5930	5930	3
549	20241021	121900	325337860	5930	5930	5930	5930	170
550	20241021	121800	324329760	5930	5930	5930	5930	1
551	20241021	121700	324323830	5940	5940	5940	5940	0
552	20241021	121600	324323830	5940	5940	5940	5940	1
553	20241021	121500	324317890	5930	5930	5930	5930	0
554	20241021	121400	324317890	5930	5930	5930	5930	39
555	20241021	121300	324086620	5930	5930	5930	5930	5
556	20241021	121200	324056970	5940	5940	5940	5940	0
557	20241021	121100	324056970	5940	5940	5940	5940	0
558	20241021	121000	324056970	5940	5940	5940	5940	0
559	20241021	120900	324056970	5940	5940	5940	5940	1
560	20241021	120800	324051030	5930	5930	5930	5930	0
561	20241021	120700	324051030	5930	5930	5930	5930	48
562	20241021	120600	323766390	5930	5930	5930	5930	0
563	20241021	120500	323766390	5930	5930	5930	5930	0
564	20241021	120400	323766390	5930	5930	5930	5930	50
565	20241021	120300	323469890	5930	5930	5930	5930	0
566	20241021	120200	323469890	5930	5930	5930	5930	1
567	20241021	120100	323463960	5920	5920	5920	5920	0
568	20241021	120000	323463960	5920	5920	5920	5920	222
569	20241021	115900	322149720	5920	5920	5920	5920	0
570	20241021	115800	322149720	5920	5920	5920	5920	0
571	20241021	115700	322149720	5920	5920	5920	5920	1
572	20241021	115600	322143800	5910	5910	5910	5910	0
573	20241021	115500	322143800	5910	5910	5910	5910	0
574	20241021	115400	322143800	5910	5910	5910	5910	0
575	20241021	115300	322143800	5910	5910	5910	5910	0
576	20241021	115200	322143800	5910	5910	5910	5910	194
577	20241021	115100	320997260	5910	5910	5910	5910	0
578	20241021	115000	320997260	5910	5910	5910	5910	0
579	20241021	114900	320997260	5910	5910	5910	5910	0
580	20241021	114800	320997260	5910	5910	5910	5910	0
581	20241021	114700	320997260	5910	5910	5910	5910	0
582	20241021	114600	320997260	5910	5910	5910	5910	0
583	20241021	114500	320997260	5910	5910	5910	5910	0
584	20241021	114400	320997260	5910	5910	5910	5910	0
585	20241021	114300	320997260	5910	5910	5910	5910	0
586	20241021	114200	320997260	5910	5910	5910	5910	0
587	20241021	114100	320997260	5910	5910	5910	5910	10
588	20241021	114000	320938160	5900	5900	5900	5900	109
589	20241021	113900	320295060	5890	5890	5890	5890	0
590	20241021	113800	320295060	5890	5890	5890	5890	7
591	20241021	113700	320253830	5890	5890	5890	5890	0
592	20241021	113600	320253830	5890	5890	5890	5890	0
593	20241021	113500	320253830	5890	5890	5890	5890	0
594	20241021	113400	320253830	5890	5890	5890	5890	0
595	20241021	113300	320253830	5890	5890	5890	5890	0
596	20241021	113200	320253830	5890	5890	5890	5890	0
597	20241021	113100	320253830	5890	5890	5890	5890	0
598	20241021	113000	320253830	5890	5890	5890	5890	0
599	20241021	112900	320253830	5890	5890	5890	5890	0
600	20241021	112800	320253830	5890	5900	5900	5890	578
601	20241021	112700	316848760	5890	5890	5890	5890	175
602	20241021	112600	315818010	5900	5900	5900	5900	0
603	20241021	112500	315818010	5900	5900	5900	5900	0
604	20241021	112400	315818010	5900	5900	5900	5900	0
605	20241021	112300	315818010	5900	5900	5900	5900	2
606	20241021	112200	315806210	5910	5910	5910	5910	0
607	20241021	112100	315806210	5910	5910	5910	5910	0
608	20241021	112000	315806210	5910	5910	5910	5910	8
609	20241021	111900	315758930	5890	5890	5890	5890	14
610	20241021	111800	315676470	5890	5890	5890	5890	3
611	20241021	111700	315658800	5890	5890	5890	5890	0
612	20241021	111600	315658800	5890	5890	5890	5890	0
613	20241021	111500	315658800	5890	5890	5890	5890	0
614	20241021	111400	315658800	5890	5890	5890	5890	61
615	20241021	111300	315299510	5920	5920	5920	5920	0
616	20241021	111200	315299510	5920	5920	5920	5920	0
617	20241021	111100	315299510	5920	5920	5920	5920	0
618	20241021	111000	315299510	5920	5920	5920	5920	0
619	20241021	110900	315299510	5920	5920	5920	5920	0
620	20241021	110800	315299510	5920	5920	5920	5920	10
621	20241021	110700	315240310	5920	5920	5920	5920	0
622	20241021	110600	315240310	5920	5920	5920	5920	1
623	20241021	110500	315234390	5910	5910	5910	5910	101
624	20241021	110400	314637480	5870	5870	5870	5870	0
625	20241021	110300	314637480	5870	5870	5870	5870	0
626	20241021	110200	314637480	5870	5870	5870	5870	130
627	20241021	110100	313874380	5910	5910	5910	5910	0
628	20241021	110000	313874380	5910	5910	5910	5910	0
629	20241021	105900	313874380	5910	5880	5910	5880	92
630	20241021	105800	313330870	5870	5870	5870	5870	0
631	20241021	105700	313330870	5870	5880	5880	5870	888
632	20241021	105600	308113300	5880	5880	5880	5880	0
633	20241021	105500	308113300	5880	5880	5880	5880	777
634	20241021	105400	303544540	5880	5880	5880	5880	16
635	20241021	105300	303450460	5910	5910	5910	5910	0
636	20241021	105200	303450460	5910	5910	5910	5910	0
637	20241021	105100	303450460	5910	5910	5910	5910	0
638	20241021	105000	303450460	5910	5910	5910	5910	1
639	20241021	104900	303444550	5880	5880	5880	5880	0
640	20241021	104800	303444550	5880	5890	5890	5880	1200
641	20241021	104700	296386550	5890	5890	5890	5890	510
642	20241021	104600	293382650	5910	5910	5910	5910	0
643	20241021	104500	293382650	5910	5910	5910	5910	0
644	20241021	104400	293382650	5910	5910	5910	5910	0
645	20241021	104300	293382650	5910	5910	5910	5910	0
646	20241021	104200	293382650	5910	5910	5910	5910	0
647	20241021	104100	293382650	5910	5890	5910	5880	81
648	20241021	104000	292906310	5890	5890	5890	5890	1
649	20241021	103900	292900420	5900	5900	5900	5900	135
650	20241021	103800	292103920	5880	5880	5880	5880	347
651	20241021	103700	290063560	5880	5880	5880	5880	0
652	20241021	103600	290063560	5880	5880	5880	5880	20
653	20241021	103500	289945960	5880	5880	5880	5880	0
654	20241021	103400	289945960	5880	5880	5880	5880	0
655	20241021	103300	289945960	5880	5880	5880	5880	0
656	20241021	103200	289945960	5880	5880	5880	5880	0
657	20241021	103100	289945960	5880	5880	5880	5880	1
658	20241021	103000	289940080	5920	5920	5920	5920	0
659	20241021	102900	289940080	5920	5900	5920	5890	1263
660	20241021	102800	282481500	5910	5910	5910	5910	280
661	20241021	102700	280826700	5940	5950	5950	5940	146
662	20241021	102600	279959300	5950	5950	5950	5950	0
663	20241021	102500	279959300	5950	5950	5950	5950	0
664	20241021	102400	279959300	5950	5950	5950	5950	0
665	20241021	102300	279959300	5950	5950	5950	5950	110
666	20241021	102200	279304800	5950	5970	5970	5950	21
667	20241021	102100	279179830	5920	5910	5920	5910	1517
668	20241021	102000	270209190	5910	5910	5910	5910	0
669	20241021	101900	270209190	5910	5900	5910	5900	1034
670	20241021	101800	264103250	5900	5900	5900	5900	401
671	20241021	101700	261737350	5900	5870	5900	5820	9084
672	20241021	101600	208686310	5910	5910	5910	5910	0
673	20241021	101500	208686310	5910	5900	5910	5890	173
674	20241021	101400	207665620	5910	5910	5910	5910	0
675	20241021	101300	207665620	5910	5910	5910	5910	400
676	20241021	101200	205301620	5910	5910	5910	5910	302
677	20241021	101100	203516800	5890	5890	5890	5890	394
678	20241021	101000	201196140	5870	5870	5870	5870	23
679	20241021	100900	201061130	5870	5870	5870	5870	0
680	20241021	100800	201061130	5870	5890	5900	5870	523
681	20241021	100700	197982370	5880	5880	5880	5880	0
682	20241021	100600	197982370	5880	5880	5880	5880	0
683	20241021	100500	197982370	5880	5880	5880	5880	0
684	20241021	100400	197982370	5880	5880	5880	5880	17
685	20241021	100300	197882410	5880	5880	5880	5880	135
686	20241021	100200	197088610	5880	5880	5880	5880	5
687	20241021	100100	197059210	5870	5890	5890	5870	3002
688	20241021	100000	179419890	5900	5900	5910	5900	189
689	20241021	095900	178303920	5900	5900	5900	5890	637
690	20241021	095800	174545650	5900	5900	5900	5900	0
691	20241021	095700	174545650	5900	5920	5920	5900	501
692	20241021	095600	171589730	5910	5910	5910	5910	0
693	20241021	095500	171589730	5910	5910	5910	5910	0
694	20241021	095400	171589730	5910	5910	5910	5910	10
695	20241021	095300	171530630	5900	5900	5900	5900	0
696	20241021	095200	171530630	5900	5900	5900	5900	13
697	20241021	095100	171453930	5920	5900	5920	5900	148
698	20241021	095000	170580670	5900	5900	5900	5900	689
699	20241021	094900	166515570	5890	5890	5890	5890	85
700	20241021	094800	166014920	5880	5880	5880	5880	1
701	20241021	094700	166009040	5870	5870	5870	5870	134
702	20241021	094600	165222460	5870	5870	5880	5860	1301
703	20241021	094500	157595570	5860	5870	5870	5860	302
704	20241021	094400	155825830	5870	5870	5870	5870	88
705	20241021	094300	155309270	5870	5870	5870	5870	193
706	20241021	094200	154176360	5870	5870	5870	5870	0
707	20241021	094100	154176360	5870	5900	5900	5870	1753
708	20241021	094000	143869430	5890	5860	5890	5860	760
709	20241021	093900	139399540	5860	5860	5860	5860	1
710	20241021	093800	139393680	5860	5860	5860	5860	700
711	20241021	093700	135291680	5860	5860	5860	5860	135
712	20241021	093600	134500580	5860	5860	5860	5860	0
713	20241021	093500	134500580	5860	5860	5870	5860	294
714	20241021	093400	132777730	5850	5850	5850	5850	0
715	20241021	093300	132777730	5850	5860	5860	5850	1112
716	20241021	093200	126271410	5860	5860	5860	5860	6
717	20241021	093100	126236250	5860	5870	5870	5860	160
718	20241021	093000	125297490	5890	5890	5890	5890	51
719	20241021	092900	124997100	5890	5860	5890	5860	752
720	20241021	092800	120587520	5850	5870	5870	5850	3500
721	20241021	092700	100096780	5860	5870	5880	5860	802
722	20241021	092600	95391710	5870	5870	5870	5870	0
723	20241021	092500	95391710	5870	5910	5910	5870	1269
724	20241021	092400	87918030	5910	5910	5910	5910	1
725	20241021	092300	87912120	5910	5910	5910	5910	316
726	20241021	092200	86044560	5920	5920	5920	5920	200
727	20241021	092100	84860560	5920	5930	5930	5920	396
728	20241021	092000	82516180	5910	5920	5920	5910	369
729	20241021	091900	80333750	5940	5910	5940	5910	369
730	20241021	091800	78145490	5910	5940	5940	5910	163
731	20241021	091700	77182130	5940	5940	5940	5940	2
732	20241021	091600	77170250	5910	5910	5910	5910	1
733	20241021	091500	77164340	5940	5920	5940	5920	813
734	20241021	091400	72351220	5920	5920	5920	5920	0
735	20241021	091300	72351220	5920	5940	5940	5920	32
736	20241021	091200	72161740	5940	5940	5940	5930	957
737	20241021	091100	66477840	5950	5960	5960	5950	25
738	20241021	091000	66328930	5960	5960	5960	5960	132
739	20241021	090900	65542210	5940	5970	5970	5940	3253
740	20241021	090800	46182570	5970	5990	5990	5970	2125
741	20241021	090700	33480410	6000	6000	6000	6000	0
742	20241021	090600	33480410	6000	6000	6000	6000	388
743	20241021	090500	31152410	6000	6010	6030	5980	1833
744	20241021	090400	20134940	5990	5990	6000	5990	436
745	20241021	090300	17522920	5970	5970	6000	5970	754
746	20241021	090200	13020400	5970	5970	5970	5970	30
747	20241021	090100	12841300	5950	6000	6000	5950	573
748	20241021	090000	9423900	5950	5900	6000	5900	1593