KissMeData/400760/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213300	74632465	3585	3585	3585	3585	1317
3	20241021	213200	74632465	3585	3585	3585	3585	0
4	20241021	213100	74632465	3585	3585	3585	3585	0
5	20241021	213000	74632465	3585	3585	3585	3585	0
6	20241021	212900	74632465	3585	3585	3585	3585	0
7	20241021	212800	74632465	3585	3585	3585	3585	0
8	20241021	212700	74632465	3585	3585	3585	3585	0
9	20241021	212600	74632465	3585	3585	3585	3585	0
10	20241021	212500	74632465	3585	3585	3585	3585	0
11	20241021	212400	74632465	3585	3585	3585	3585	0
12	20241021	212300	74632465	3585	3585	3585	3585	0
13	20241021	212200	74632465	3585	3585	3585	3585	0
14	20241021	212100	74632465	3585	3585	3585	3585	0
15	20241021	212000	74632465	3585	3585	3585	3585	0
16	20241021	211900	74632465	3585	3585	3585	3585	0
17	20241021	211800	74632465	3585	3585	3585	3585	0
18	20241021	211700	74632465	3585	3585	3585	3585	0
19	20241021	211600	74632465	3585	3585	3585	3585	0
20	20241021	211500	74632465	3585	3585	3585	3585	0
21	20241021	211400	74632465	3585	3585	3585	3585	0
22	20241021	211300	74632465	3585	3585	3585	3585	0
23	20241021	211200	74632465	3585	3585	3585	3585	0
24	20241021	211100	74632465	3585	3585	3585	3585	0
25	20241021	211000	74632465	3585	3585	3585	3585	0
26	20241021	210900	74632465	3585	3585	3585	3585	0
27	20241021	210800	74632465	3585	3585	3585	3585	0
28	20241021	210700	74632465	3585	3585	3585	3585	0
29	20241021	210600	74632465	3585	3585	3585	3585	0
30	20241021	210500	74632465	3585	3585	3585	3585	0
31	20241021	210400	74632465	3585	3585	3585	3585	0
32	20241021	210300	74632465	3585	3585	3585	3585	1317
33	20241021	210200	74632465	3585	3585	3585	3585	0
34	20241021	210100	74632465	3585	3585	3585	3585	0
35	20241021	210000	74632465	3585	3585	3585	3585	0
36	20241021	205900	74632465	3585	3585	3585	3585	0
37	20241021	205800	74632465	3585	3585	3585	3585	0
38	20241021	205700	74632465	3585	3585	3585	3585	0
39	20241021	205600	74632465	3585	3585	3585	3585	0
40	20241021	205500	74632465	3585	3585	3585	3585	0
41	20241021	205400	74632465	3585	3585	3585	3585	0
42	20241021	205300	74632465	3585	3585	3585	3585	0
43	20241021	205200	74632465	3585	3585	3585	3585	0
44	20241021	205100	74632465	3585	3585	3585	3585	0
45	20241021	205000	74632465	3585	3585	3585	3585	0
46	20241021	204900	74632465	3585	3585	3585	3585	0
47	20241021	204800	74632465	3585	3585	3585	3585	0
48	20241021	204700	74632465	3585	3585	3585	3585	0
49	20241021	204600	74632465	3585	3585	3585	3585	0
50	20241021	204500	74632465	3585	3585	3585	3585	0
51	20241021	204400	74632465	3585	3585	3585	3585	0
52	20241021	204300	74632465	3585	3585	3585	3585	0
53	20241021	204200	74632465	3585	3585	3585	3585	0
54	20241021	204100	74632465	3585	3585	3585	3585	0
55	20241021	204000	74632465	3585	3585	3585	3585	0
56	20241021	203900	74632465	3585	3585	3585	3585	0
57	20241021	203800	74632465	3585	3585	3585	3585	0
58	20241021	203700	74632465	3585	3585	3585	3585	0
59	20241021	203600	74632465	3585	3585	3585	3585	0
60	20241021	203500	74632465	3585	3585	3585	3585	0
61	20241021	203400	74632465	3585	3585	3585	3585	0
62	20241021	203300	74632465	3585	3585	3585	3585	1317
63	20241021	203200	74632465	3585	3585	3585	3585	0
64	20241021	203100	74632465	3585	3585	3585	3585	0
65	20241021	203000	74632465	3585	3585	3585	3585	0
66	20241021	202900	74632465	3585	3585	3585	3585	0
67	20241021	202800	74632465	3585	3585	3585	3585	0
68	20241021	202700	74632465	3585	3585	3585	3585	0
69	20241021	202600	74632465	3585	3585	3585	3585	0
70	20241021	202500	74632465	3585	3585	3585	3585	0
71	20241021	202400	74632465	3585	3585	3585	3585	0
72	20241021	202300	74632465	3585	3585	3585	3585	0
73	20241021	202200	74632465	3585	3585	3585	3585	0
74	20241021	202100	74632465	3585	3585	3585	3585	0
75	20241021	202000	74632465	3585	3585	3585	3585	0
76	20241021	201900	74632465	3585	3585	3585	3585	0
77	20241021	201800	74632465	3585	3585	3585	3585	0
78	20241021	201700	74632465	3585	3585	3585	3585	0
79	20241021	201600	74632465	3585	3585	3585	3585	0
80	20241021	201500	74632465	3585	3585	3585	3585	0
81	20241021	201400	74632465	3585	3585	3585	3585	0
82	20241021	201300	74632465	3585	3585	3585	3585	0
83	20241021	201200	74632465	3585	3585	3585	3585	0
84	20241021	201100	74632465	3585	3585	3585	3585	0
85	20241021	201000	74632465	3585	3585	3585	3585	0
86	20241021	200900	74632465	3585	3585	3585	3585	0
87	20241021	200800	74632465	3585	3585	3585	3585	0
88	20241021	200700	74632465	3585	3585	3585	3585	0
89	20241021	200600	74632465	3585	3585	3585	3585	0
90	20241021	200500	74632465	3585	3585	3585	3585	0
91	20241021	200400	74632465	3585	3585	3585	3585	0
92	20241021	200300	74632465	3585	3585	3585	3585	1317
93	20241021	200200	74632465	3585	3585	3585	3585	0
94	20241021	200100	74632465	3585	3585	3585	3585	0
95	20241021	200000	74632465	3585	3585	3585	3585	0
96	20241021	195900	74632465	3585	3585	3585	3585	0
97	20241021	195800	74632465	3585	3585	3585	3585	0
98	20241021	195700	74632465	3585	3585	3585	3585	0
99	20241021	195600	74632465	3585	3585	3585	3585	0
100	20241021	195500	74632465	3585	3585	3585	3585	0
101	20241021	195400	74632465	3585	3585	3585	3585	0
102	20241021	195300	74632465	3585	3585	3585	3585	0
103	20241021	195200	74632465	3585	3585	3585	3585	0
104	20241021	195100	74632465	3585	3585	3585	3585	0
105	20241021	195000	74632465	3585	3585	3585	3585	0
106	20241021	194900	74632465	3585	3585	3585	3585	0
107	20241021	194800	74632465	3585	3585	3585	3585	0
108	20241021	194700	74632465	3585	3585	3585	3585	0
109	20241021	194600	74632465	3585	3585	3585	3585	0
110	20241021	194500	74632465	3585	3585	3585	3585	0
111	20241021	194400	74632465	3585	3585	3585	3585	0
112	20241021	194300	74632465	3585	3585	3585	3585	0
113	20241021	194200	74632465	3585	3585	3585	3585	0
114	20241021	194100	74632465	3585	3585	3585	3585	0
115	20241021	194000	74632465	3585	3585	3585	3585	0
116	20241021	193900	74632465	3585	3585	3585	3585	0
117	20241021	193800	74632465	3585	3585	3585	3585	0
118	20241021	193700	74632465	3585	3585	3585	3585	0
119	20241021	193600	74632465	3585	3585	3585	3585	0
120	20241021	193500	74632465	3585	3585	3585	3585	0
121	20241021	193400	74632465	3585	3585	3585	3585	0
122	20241021	193300	74632465	3585	3585	3585	3585	1317
123	20241021	193200	74632465	3585	3585	3585	3585	0
124	20241021	193100	74632465	3585	3585	3585	3585	0
125	20241021	193000	74632465	3585	3585	3585	3585	0
126	20241021	192900	74632465	3585	3585	3585	3585	0
127	20241021	192800	74632465	3585	3585	3585	3585	0
128	20241021	192700	74632465	3585	3585	3585	3585	0
129	20241021	192600	74632465	3585	3585	3585	3585	0
130	20241021	192500	74632465	3585	3585	3585	3585	0
131	20241021	192400	74632465	3585	3585	3585	3585	0
132	20241021	192300	74632465	3585	3585	3585	3585	0
133	20241021	192200	74632465	3585	3585	3585	3585	0
134	20241021	192100	74632465	3585	3585	3585	3585	0
135	20241021	192000	74632465	3585	3585	3585	3585	0
136	20241021	191900	74632465	3585	3585	3585	3585	0
137	20241021	191800	74632465	3585	3585	3585	3585	0
138	20241021	191700	74632465	3585	3585	3585	3585	0
139	20241021	191600	74632465	3585	3585	3585	3585	0
140	20241021	191500	74632465	3585	3585	3585	3585	0
141	20241021	191400	74632465	3585	3585	3585	3585	0
142	20241021	191300	74632465	3585	3585	3585	3585	0
143	20241021	191200	74632465	3585	3585	3585	3585	0
144	20241021	191100	74632465	3585	3585	3585	3585	0
145	20241021	191000	74632465	3585	3585	3585	3585	0
146	20241021	190900	74632465	3585	3585	3585	3585	0
147	20241021	190800	74632465	3585	3585	3585	3585	0
148	20241021	190700	74632465	3585	3585	3585	3585	0
149	20241021	190600	74632465	3585	3585	3585	3585	0
150	20241021	190500	74632465	3585	3585	3585	3585	0
151	20241021	190400	74632465	3585	3585	3585	3585	0
152	20241021	190300	74632465	3585	3585	3585	3585	1317
153	20241021	190200	74632465	3585	3585	3585	3585	0
154	20241021	190100	74632465	3585	3585	3585	3585	0
155	20241021	190000	74632465	3585	3585	3585	3585	0
156	20241021	185900	74632465	3585	3585	3585	3585	0
157	20241021	185800	74632465	3585	3585	3585	3585	0
158	20241021	185700	74632465	3585	3585	3585	3585	0
159	20241021	185600	74632465	3585	3585	3585	3585	0
160	20241021	185500	74632465	3585	3585	3585	3585	0
161	20241021	185400	74632465	3585	3585	3585	3585	0
162	20241021	185300	74632465	3585	3585	3585	3585	0
163	20241021	185200	74632465	3585	3585	3585	3585	0
164	20241021	185100	74632465	3585	3585	3585	3585	0
165	20241021	185000	74632465	3585	3585	3585	3585	0
166	20241021	184900	74632465	3585	3585	3585	3585	0
167	20241021	184800	74632465	3585	3585	3585	3585	0
168	20241021	184700	74632465	3585	3585	3585	3585	0
169	20241021	184600	74632465	3585	3585	3585	3585	0
170	20241021	184500	74632465	3585	3585	3585	3585	0
171	20241021	184400	74632465	3585	3585	3585	3585	0
172	20241021	184300	74632465	3585	3585	3585	3585	0
173	20241021	184200	74632465	3585	3585	3585	3585	0
174	20241021	184100	74632465	3585	3585	3585	3585	0
175	20241021	184000	74632465	3585	3585	3585	3585	0
176	20241021	183900	74632465	3585	3585	3585	3585	0
177	20241021	183800	74632465	3585	3585	3585	3585	0
178	20241021	183700	74632465	3585	3585	3585	3585	0
179	20241021	183600	74632465	3585	3585	3585	3585	0
180	20241021	183500	74632465	3585	3585	3585	3585	0
181	20241021	183400	74632465	3585	3585	3585	3585	0
182	20241021	183300	74632465	3585	3585	3585	3585	1317
183	20241021	183200	74632465	3585	3585	3585	3585	0
184	20241021	183100	74632465	3585	3585	3585	3585	0
185	20241021	183000	74632465	3585	3585	3585	3585	0
186	20241021	182900	74632465	3585	3585	3585	3585	0
187	20241021	182800	74632465	3585	3585	3585	3585	0
188	20241021	182700	74632465	3585	3585	3585	3585	0
189	20241021	182600	74632465	3585	3585	3585	3585	0
190	20241021	182500	74632465	3585	3585	3585	3585	0
191	20241021	182400	74632465	3585	3585	3585	3585	0
192	20241021	182300	74632465	3585	3585	3585	3585	0
193	20241021	182200	74632465	3585	3585	3585	3585	0
194	20241021	182100	74632465	3585	3585	3585	3585	0
195	20241021	182000	74632465	3585	3585	3585	3585	0
196	20241021	181900	74632465	3585	3585	3585	3585	0
197	20241021	181800	74632465	3585	3585	3585	3585	0
198	20241021	181700	74632465	3585	3585	3585	3585	0
199	20241021	181600	74632465	3585	3585	3585	3585	0
200	20241021	181500	74632465	3585	3585	3585	3585	0
201	20241021	181400	74632465	3585	3585	3585	3585	0
202	20241021	181300	74632465	3585	3585	3585	3585	0
203	20241021	181200	74632465	3585	3585	3585	3585	0
204	20241021	181100	74632465	3585	3585	3585	3585	0
205	20241021	181000	74632465	3585	3585	3585	3585	0
206	20241021	180900	74632465	3585	3585	3585	3585	0
207	20241021	180800	74632465	3585	3585	3585	3585	0
208	20241021	180700	74632465	3585	3585	3585	3585	0
209	20241021	180600	74632465	3585	3585	3585	3585	0
210	20241021	180500	74632465	3585	3585	3585	3585	0
211	20241021	180400	74632465	3585	3585	3585	3585	0
212	20241021	180300	74632465	3585	3585	3585	3585	1317
213	20241021	180200	74632465	3585	3585	3585	3585	0
214	20241021	180100	74632465	3585	3585	3585	3585	0
215	20241021	180000	74632465	3585	3585	3585	3585	0
216	20241021	175900	74632465	3585	3585	3585	3585	0
217	20241021	175800	74632465	3585	3585	3585	3585	0
218	20241021	175700	74632465	3585	3585	3585	3585	0
219	20241021	175600	74632465	3585	3585	3585	3585	0
220	20241021	175500	74632465	3585	3585	3585	3585	0
221	20241021	175400	74632465	3585	3585	3585	3585	0
222	20241021	175300	74632465	3585	3585	3585	3585	0
223	20241021	175200	74632465	3585	3585	3585	3585	0
224	20241021	175100	74632465	3585	3585	3585	3585	0
225	20241021	175000	74632465	3585	3585	3585	3585	0
226	20241021	174900	74632465	3585	3585	3585	3585	0
227	20241021	174800	74632465	3585	3585	3585	3585	0
228	20241021	174700	74632465	3585	3585	3585	3585	0
229	20241021	174600	74632465	3585	3585	3585	3585	0
230	20241021	174500	74632465	3585	3585	3585	3585	0
231	20241021	174400	74632465	3585	3585	3585	3585	0
232	20241021	174300	74632465	3585	3585	3585	3585	0
233	20241021	174200	74632465	3585	3585	3585	3585	0
234	20241021	174100	74632465	3585	3585	3585	3585	0
235	20241021	174000	74632465	3585	3585	3585	3585	0
236	20241021	173900	74632465	3585	3585	3585	3585	0
237	20241021	173800	74632465	3585	3585	3585	3585	0
238	20241021	173700	74632465	3585	3585	3585	3585	0
239	20241021	173600	74632465	3585	3585	3585	3585	0
240	20241021	173500	74632465	3585	3585	3585	3585	0
241	20241021	173400	74632465	3585	3585	3585	3585	0
242	20241021	173300	74632465	3585	3585	3585	3585	1317
243	20241021	173200	74632465	3585	3585	3585	3585	0
244	20241021	173100	74632465	3585	3585	3585	3585	0
245	20241021	173000	74632465	3585	3585	3585	3585	0
246	20241021	172900	74632465	3585	3585	3585	3585	0
247	20241021	172800	74632465	3585	3585	3585	3585	0
248	20241021	172700	74632465	3585	3585	3585	3585	0
249	20241021	172600	74632465	3585	3585	3585	3585	0
250	20241021	172500	74632465	3585	3585	3585	3585	0
251	20241021	172400	74632465	3585	3585	3585	3585	0
252	20241021	172300	74632465	3585	3585	3585	3585	0
253	20241021	172200	74632465	3585	3585	3585	3585	0
254	20241021	172100	74632465	3585	3585	3585	3585	0
255	20241021	172000	74632465	3585	3585	3585	3585	0
256	20241021	171900	74632465	3585	3585	3585	3585	0
257	20241021	171800	74632465	3585	3585	3585	3585	0
258	20241021	171700	74632465	3585	3585	3585	3585	0
259	20241021	171600	74632465	3585	3585	3585	3585	0
260	20241021	171500	74632465	3585	3585	3585	3585	0
261	20241021	171400	74632465	3585	3585	3585	3585	0
262	20241021	171300	74632465	3585	3585	3585	3585	0
263	20241021	171200	74632465	3585	3585	3585	3585	0
264	20241021	171100	74632465	3585	3585	3585	3585	0
265	20241021	171000	74632465	3585	3585	3585	3585	0
266	20241021	170900	74632465	3585	3585	3585	3585	0
267	20241021	170800	74632465	3585	3585	3585	3585	0
268	20241021	170700	74632465	3585	3585	3585	3585	0
269	20241021	170600	74632465	3585	3585	3585	3585	0
270	20241021	170500	74632465	3585	3585	3585	3585	0
271	20241021	170400	74632465	3585	3585	3585	3585	0
272	20241021	170300	74632465	3585	3585	3585	3585	1317
273	20241021	170200	74632465	3585	3585	3585	3585	0
274	20241021	170100	74632465	3585	3585	3585	3585	0
275	20241021	170000	74632465	3585	3585	3585	3585	0
276	20241021	165900	74632465	3585	3585	3585	3585	0
277	20241021	165800	74632465	3585	3585	3585	3585	0
278	20241021	165700	74632465	3585	3585	3585	3585	0
279	20241021	165600	74632465	3585	3585	3585	3585	0
280	20241021	165500	74632465	3585	3585	3585	3585	0
281	20241021	165400	74632465	3585	3585	3585	3585	0
282	20241021	165300	74632465	3585	3585	3585	3585	0
283	20241021	165200	74632465	3585	3585	3585	3585	0
284	20241021	165100	74632465	3585	3585	3585	3585	0
285	20241021	165000	74632465	3585	3585	3585	3585	0
286	20241021	164900	74632465	3585	3585	3585	3585	0
287	20241021	164800	74632465	3585	3585	3585	3585	0
288	20241021	164700	74632465	3585	3585	3585	3585	0
289	20241021	164600	74632465	3585	3585	3585	3585	0
290	20241021	164500	74632465	3585	3585	3585	3585	0
291	20241021	164400	74632465	3585	3585	3585	3585	0
292	20241021	164300	74632465	3585	3585	3585	3585	0
293	20241021	164200	74632465	3585	3585	3585	3585	0
294	20241021	164100	74632465	3585	3585	3585	3585	0
295	20241021	164000	74632465	3585	3585	3585	3585	0
296	20241021	163900	74632465	3585	3585	3585	3585	0
297	20241021	163800	74632465	3585	3585	3585	3585	0
298	20241021	163700	74632465	3585	3585	3585	3585	0
299	20241021	163600	74632465	3585	3585	3585	3585	0
300	20241021	163500	74632465	3585	3585	3585	3585	0
301	20241021	163400	74632465	3585	3585	3585	3585	0
302	20241021	163300	74632465	3585	3585	3585	3585	1317
303	20241021	163200	74632465	3585	3585	3585	3585	0
304	20241021	163100	74632465	3585	3585	3585	3585	0
305	20241021	163000	74632465	3585	3585	3585	3585	0
306	20241021	162900	74632465	3585	3585	3585	3585	0
307	20241021	162800	74632465	3585	3585	3585	3585	0
308	20241021	162700	74632465	3585	3585	3585	3585	0
309	20241021	162600	74632465	3585	3585	3585	3585	0
310	20241021	162500	74632465	3585	3585	3585	3585	0
311	20241021	162400	74632465	3585	3585	3585	3585	0
312	20241021	162300	74632465	3585	3585	3585	3585	0
313	20241021	162200	74632465	3585	3585	3585	3585	0
314	20241021	162100	74632465	3585	3585	3585	3585	0
315	20241021	162000	74632465	3585	3585	3585	3585	0
316	20241021	161900	74632465	3585	3585	3585	3585	0
317	20241021	161800	74632465	3585	3585	3585	3585	0
318	20241021	161700	74632465	3585	3585	3585	3585	0
319	20241021	161600	74632465	3585	3585	3585	3585	0
320	20241021	161500	74632465	3585	3585	3585	3585	0
321	20241021	161400	74632465	3585	3585	3585	3585	0
322	20241021	161300	74632465	3585	3585	3585	3585	0
323	20241021	161200	74632465	3585	3585	3585	3585	0
324	20241021	161100	74632465	3585	3585	3585	3585	0
325	20241021	161000	74632465	3585	3585	3585	3585	0
326	20241021	160900	74632465	3585	3585	3585	3585	0
327	20241021	160800	74632465	3585	3585	3585	3585	0
328	20241021	160700	74632465	3585	3585	3585	3585	0
329	20241021	160600	74632465	3585	3585	3585	3585	0
330	20241021	160500	74632465	3585	3585	3585	3585	0
331	20241021	160400	74632465	3585	3585	3585	3585	0
332	20241021	160300	74632465	3585	3585	3585	3585	1317
333	20241021	160200	74632465	3585	3585	3585	3585	0
334	20241021	160100	74632465	3585	3585	3585	3585	0
335	20241021	160000	74632465	3585	3585	3585	3585	0
336	20241021	155900	74632465	3585	3585	3585	3585	0
337	20241021	155800	74632465	3585	3585	3585	3585	0
338	20241021	155700	74632465	3585	3585	3585	3585	0
339	20241021	155600	74632465	3585	3585	3585	3585	0
340	20241021	155500	74632465	3585	3585	3585	3585	0
341	20241021	155400	74632465	3585	3585	3585	3585	0
342	20241021	155300	74632465	3585	3585	3585	3585	0
343	20241021	155200	74632465	3585	3585	3585	3585	0
344	20241021	155100	74632465	3585	3585	3585	3585	0
345	20241021	155000	74632465	3585	3585	3585	3585	0
346	20241021	154900	74632465	3585	3585	3585	3585	0
347	20241021	154800	74632465	3585	3585	3585	3585	0
348	20241021	154700	74632465	3585	3585	3585	3585	0
349	20241021	154600	74632465	3585	3585	3585	3585	0
350	20241021	154500	74632465	3585	3585	3585	3585	0
351	20241021	154400	74632465	3585	3585	3585	3585	0
352	20241021	154300	74632465	3585	3585	3585	3585	0
353	20241021	154200	74632465	3585	3585	3585	3585	0
354	20241021	154100	74632465	3585	3585	3585	3585	0
355	20241021	154000	74632465	3585	3585	3585	3585	0
356	20241021	153900	74632465	3585	3585	3585	3585	0
357	20241021	153800	74632465	3585	3585	3585	3585	0
358	20241021	153700	74632465	3585	3585	3585	3585	0
359	20241021	153600	74632465	3585	3585	3585	3585	0
360	20241021	153500	74632465	3585	3585	3585	3585	0
361	20241021	153400	74632465	3585	3585	3585	3585	0
362	20241021	153300	74632465	3585	3585	3585	3585	1317
363	20241021	153200	74632465	3585	3585	3585	3585	0
364	20241021	153100	74632465	3585	3585	3585	3585	0
365	20241021	153000	74632465	3585	3585	3585	3585	1317
366	20241021	152900	69911020	3585	3585	3585	3585	0
367	20241021	152800	69911020	3585	3585	3585	3585	0
368	20241021	152700	69911020	3585	3585	3585	3585	0
369	20241021	152600	69911020	3585	3585	3585	3585	0
370	20241021	152500	69911020	3585	3585	3585	3585	0
371	20241021	152400	69911020	3585	3585	3585	3585	0
372	20241021	152300	69911020	3585	3585	3585	3585	0
373	20241021	152200	69911020	3585	3585	3585	3585	0
374	20241021	152100	69911020	3585	3585	3585	3585	0
375	20241021	152000	69911020	3585	3585	3585	3585	0
376	20241021	151900	69911020	3585	3585	3585	3585	0
377	20241021	151800	69911020	3585	3585	3585	3585	172
378	20241021	151700	69294400	3585	3585	3585	3585	100
379	20241021	151600	68935900	3585	3585	3585	3585	0
380	20241021	151500	68935900	3585	3585	3585	3585	1
381	20241021	151400	68932315	3585	3585	3585	3585	183
382	20241021	151300	68276260	3585	3585	3585	3585	100
383	20241021	151200	67917760	3585	3585	3585	3585	0
384	20241021	151100	67917760	3585	3585	3585	3585	1
385	20241021	151000	67914175	3585	3585	3585	3585	100
386	20241021	150900	67555675	3580	3580	3580	3580	208
387	20241021	150800	66811035	3585	3585	3585	3585	0
388	20241021	150700	66811035	3585	3585	3585	3585	100
389	20241021	150600	66452535	3580	3580	3580	3580	0
390	20241021	150500	66452535	3580	3580	3580	3580	0
391	20241021	150400	66452535	3580	3580	3580	3580	0
392	20241021	150300	66452535	3580	3580	3580	3580	225
393	20241021	150200	65647035	3580	3580	3580	3580	38
394	20241021	150100	65510995	3580	3580	3580	3580	0
395	20241021	150000	65510995	3580	3580	3580	3580	100
396	20241021	145900	65152995	3580	3580	3580	3580	0
397	20241021	145800	65152995	3580	3580	3580	3580	0
398	20241021	145700	65152995	3580	3580	3580	3580	100
399	20241021	145600	64794995	3580	3580	3580	3580	0
400	20241021	145500	64794995	3580	3580	3580	3580	0
401	20241021	145400	64794995	3580	3580	3580	3580	100
402	20241021	145300	64436995	3580	3580	3580	3580	0
403	20241021	145200	64436995	3580	3580	3580	3580	0
404	20241021	145100	64436995	3580	3580	3580	3580	0
405	20241021	145000	64436995	3580	3580	3580	3580	100
406	20241021	144900	64078995	3580	3580	3580	3580	40
407	20241021	144800	63935795	3580	3580	3580	3580	0
408	20241021	144700	63935795	3580	3580	3580	3580	60
409	20241021	144600	63720995	3580	3580	3580	3580	0
410	20241021	144500	63720995	3580	3580	3580	3580	0
411	20241021	144400	63720995	3580	3580	3580	3580	100
412	20241021	144300	63362995	3580	3580	3580	3580	140
413	20241021	144200	62861795	3585	3585	3585	3585	0
414	20241021	144100	62861795	3585	3585	3585	3585	100
415	20241021	144000	62503295	3585	3585	3585	3585	6
416	20241021	143900	62481785	3585	3585	3585	3585	20
417	20241021	143800	62410085	3580	3580	3580	3580	0
418	20241021	143700	62410085	3580	3580	3580	3580	63
419	20241021	143600	62184545	3580	3580	3580	3580	10
420	20241021	143500	62148745	3580	3580	3580	3580	0
421	20241021	143400	62148745	3580	3580	3580	3580	100
422	20241021	143300	61790745	3580	3580	3580	3580	0
423	20241021	143200	61790745	3580	3580	3580	3580	0
424	20241021	143100	61790745	3580	3580	3580	3580	100
425	20241021	143000	61432745	3580	3580	3580	3580	5
426	20241021	142900	61414845	3580	3580	3580	3580	0
427	20241021	142800	61414845	3580	3580	3580	3580	100
428	20241021	142700	61056845	3580	3580	3580	3580	0
429	20241021	142600	61056845	3580	3580	3580	3580	0
430	20241021	142500	61056845	3580	3580	3580	3580	0
431	20241021	142400	61056845	3580	3580	3580	3580	100
432	20241021	142300	60698845	3580	3580	3580	3580	0
433	20241021	142200	60698845	3580	3580	3580	3580	0
434	20241021	142100	60698845	3580	3580	3580	3580	115
435	20241021	142000	60287145	3580	3580	3580	3580	0
436	20241021	141900	60287145	3580	3580	3580	3580	0
437	20241021	141800	60287145	3580	3580	3580	3580	100
438	20241021	141700	59929145	3580	3580	3580	3580	0
439	20241021	141600	59929145	3580	3580	3580	3580	0
440	20241021	141500	59929145	3580	3575	3580	3575	251
441	20241021	141400	59030650	3580	3580	3580	3580	0
442	20241021	141300	59030650	3580	3580	3580	3580	0
443	20241021	141200	59030650	3580	3580	3580	3580	0
444	20241021	141100	59030650	3580	3580	3580	3580	100
445	20241021	141000	58672650	3575	3575	3575	3575	0
446	20241021	140900	58672650	3575	3575	3575	3575	0
447	20241021	140800	58672650	3575	3575	3575	3575	0
448	20241021	140700	58672650	3575	3575	3575	3575	0
449	20241021	140600	58672650	3575	3575	3575	3575	0
450	20241021	140500	58672650	3575	3575	3575	3575	100
451	20241021	140400	58315150	3575	3575	3575	3575	0
452	20241021	140300	58315150	3575	3575	3575	3575	0
453	20241021	140200	58315150	3575	3575	3575	3575	100
454	20241021	140100	57957650	3575	3575	3575	3575	0
455	20241021	140000	57957650	3575	3575	3575	3575	0
456	20241021	135900	57957650	3575	3575	3575	3575	0
457	20241021	135800	57957650	3575	3575	3575	3575	100
458	20241021	135700	57600150	3570	3570	3570	3570	0
459	20241021	135600	57600150	3570	3570	3570	3570	0
460	20241021	135500	57600150	3570	3570	3570	3570	0
461	20241021	135400	57600150	3570	3570	3570	3570	0
462	20241021	135300	57600150	3570	3570	3570	3570	0
463	20241021	135200	57600150	3570	3570	3570	3570	589
464	20241021	135100	55497420	3560	3565	3565	3560	160
465	20241021	135000	54927810	3565	3575	3575	3565	3128
466	20241021	134900	43759450	3575	3580	3580	3575	110
467	20241021	134800	43365700	3580	3580	3580	3580	0
468	20241021	134700	43365700	3580	3580	3580	3580	0
469	20241021	134600	43365700	3580	3580	3580	3580	0
470	20241021	134500	43365700	3580	3580	3580	3580	100
471	20241021	134400	43007700	3580	3580	3580	3580	0
472	20241021	134300	43007700	3580	3580	3580	3580	0
473	20241021	134200	43007700	3580	3580	3580	3580	100
474	20241021	134100	42649700	3580	3580	3580	3580	2
475	20241021	134000	42642540	3580	3580	3580	3580	0
476	20241021	133900	42642540	3580	3580	3580	3580	102
477	20241021	133800	42277380	3580	3580	3580	3580	0
478	20241021	133700	42277380	3580	3580	3580	3580	0
479	20241021	133600	42277380	3580	3580	3580	3580	100
480	20241021	133500	41919380	3580	3580	3580	3580	0
481	20241021	133400	41919380	3580	3580	3580	3580	0
482	20241021	133300	41919380	3580	3580	3580	3580	0
483	20241021	133200	41919380	3580	3580	3580	3580	100
484	20241021	133100	41561380	3575	3575	3575	3575	19
485	20241021	133000	41493455	3580	3580	3580	3580	0
486	20241021	132900	41493455	3580	3580	3580	3580	100
487	20241021	132800	41135455	3580	3580	3580	3580	0
488	20241021	132700	41135455	3580	3580	3580	3580	69
489	20241021	132600	40888435	3580	3580	3580	3580	100
490	20241021	132500	40530435	3580	3580	3580	3580	0
491	20241021	132400	40530435	3580	3580	3580	3580	30
492	20241021	132300	40423035	3580	3580	3580	3580	100
493	20241021	132200	40065035	3580	3580	3580	3580	0
494	20241021	132100	40065035	3580	3580	3580	3580	0
495	20241021	132000	40065035	3580	3580	3580	3580	0
496	20241021	131900	40065035	3580	3580	3580	3580	100
497	20241021	131800	39707035	3580	3580	3580	3580	166
498	20241021	131700	39112755	3580	3580	3580	3580	0
499	20241021	131600	39112755	3580	3580	3580	3580	100
500	20241021	131500	38754755	3580	3580	3580	3580	0
501	20241021	131400	38754755	3580	3580	3580	3580	0
502	20241021	131300	38754755	3580	3580	3580	3580	100
503	20241021	131200	38396755	3580	3580	3580	3580	0
504	20241021	131100	38396755	3580	3580	3580	3580	0
505	20241021	131000	38396755	3580	3580	3580	3580	100
506	20241021	130900	38038755	3580	3580	3580	3580	0
507	20241021	130800	38038755	3580	3580	3580	3580	0
508	20241021	130700	38038755	3580	3580	3580	3580	0
509	20241021	130600	38038755	3580	3580	3580	3580	100
510	20241021	130500	37680755	3580	3580	3580	3580	0
511	20241021	130400	37680755	3580	3580	3580	3580	0
512	20241021	130300	37680755	3580	3580	3580	3580	110
513	20241021	130200	37286955	3580	3580	3580	3580	0
514	20241021	130100	37286955	3580	3580	3580	3580	0
515	20241021	130000	37286955	3580	3580	3580	3580	100
516	20241021	125900	36928955	3580	3580	3580	3580	0
517	20241021	125800	36928955	3580	3580	3580	3580	0
518	20241021	125700	36928955	3580	3580	3580	3580	100
519	20241021	125600	36570955	3580	3580	3580	3580	0
520	20241021	125500	36570955	3580	3580	3580	3580	0
521	20241021	125400	36570955	3580	3580	3580	3580	0
522	20241021	125300	36570955	3580	3580	3580	3580	101
523	20241021	125200	36209375	3580	3580	3580	3580	0
524	20241021	125100	36209375	3580	3580	3580	3580	0
525	20241021	125000	36209375	3580	3580	3580	3580	100
526	20241021	124900	35851375	3580	3580	3580	3580	0
527	20241021	124800	35851375	3580	3580	3580	3580	0
528	20241021	124700	35851375	3580	3585	3585	3580	311
529	20241021	124600	34737495	3585	3585	3585	3585	0
530	20241021	124500	34737495	3585	3585	3585	3585	0
531	20241021	124400	34737495	3585	3585	3585	3585	100
532	20241021	124300	34378995	3585	3585	3585	3585	0
533	20241021	124200	34378995	3585	3585	3585	3585	0
534	20241021	124100	34378995	3585	3585	3585	3585	0
535	20241021	124000	34378995	3585	3585	3585	3585	100
536	20241021	123900	34020495	3585	3585	3585	3585	0
537	20241021	123800	34020495	3585	3585	3585	3585	0
538	20241021	123700	34020495	3585	3585	3585	3585	110
539	20241021	123600	33626145	3585	3585	3585	3585	0
540	20241021	123500	33626145	3585	3585	3585	3585	0
541	20241021	123400	33626145	3585	3585	3585	3585	100
542	20241021	123300	33267645	3585	3585	3585	3585	1
543	20241021	123200	33264060	3585	3585	3585	3585	0
544	20241021	123100	33264060	3585	3585	3585	3585	100
545	20241021	123000	32905560	3585	3585	3585	3585	0
546	20241021	122900	32905560	3585	3585	3585	3585	0
547	20241021	122800	32905560	3585	3585	3585	3585	0
548	20241021	122700	32905560	3585	3585	3585	3585	100
549	20241021	122600	32547060	3585	3585	3585	3585	0
550	20241021	122500	32547060	3585	3585	3585	3585	0
551	20241021	122400	32547060	3585	3585	3585	3585	100
552	20241021	122300	32188560	3585	3585	3585	3585	0
553	20241021	122200	32188560	3585	3585	3585	3585	0
554	20241021	122100	32188560	3585	3585	3585	3585	100
555	20241021	122000	31830060	3585	3585	3585	3585	0
556	20241021	121900	31830060	3585	3585	3585	3585	0
557	20241021	121800	31830060	3585	3585	3585	3585	101
558	20241021	121700	31467975	3585	3585	3585	3585	1
559	20241021	121600	31464390	3585	3585	3585	3585	0
560	20241021	121500	31464390	3585	3585	3585	3585	0
561	20241021	121400	31464390	3585	3585	3585	3585	100
562	20241021	121300	31105890	3585	3585	3585	3585	0
563	20241021	121200	31105890	3585	3585	3585	3585	0
564	20241021	121100	31105890	3585	3585	3585	3585	100
565	20241021	121000	30747390	3585	3585	3585	3585	0
566	20241021	120900	30747390	3585	3585	3585	3585	0
567	20241021	120800	30747390	3585	3585	3585	3585	100
568	20241021	120700	30388890	3585	3585	3585	3585	0
569	20241021	120600	30388890	3585	3585	3585	3585	0
570	20241021	120500	30388890	3585	3585	3585	3585	100
571	20241021	120400	30030390	3585	3585	3585	3585	0
572	20241021	120300	30030390	3585	3585	3585	3585	0
573	20241021	120200	30030390	3585	3585	3585	3585	0
574	20241021	120100	30030390	3585	3585	3585	3585	100
575	20241021	120000	29671890	3585	3585	3585	3585	0
576	20241021	115900	29671890	3585	3585	3585	3585	0
577	20241021	115800	29671890	3585	3585	3585	3585	100
578	20241021	115700	29313390	3585	3585	3585	3585	0
579	20241021	115600	29313390	3585	3585	3585	3585	0
580	20241021	115500	29313390	3585	3585	3585	3585	100
581	20241021	115400	28954890	3585	3585	3585	3585	0
582	20241021	115300	28954890	3585	3585	3585	3585	125
583	20241021	115200	28506765	3585	3585	3585	3585	100
584	20241021	115100	28148265	3585	3585	3585	3585	0
585	20241021	115000	28148265	3585	3585	3585	3585	0
586	20241021	114900	28148265	3585	3585	3585	3585	0
587	20241021	114800	28148265	3585	3585	3585	3585	100
588	20241021	114700	27789765	3585	3585	3585	3585	0
589	20241021	114600	27789765	3585	3585	3585	3585	0
590	20241021	114500	27789765	3585	3585	3585	3585	101
591	20241021	114400	27427680	3585	3585	3585	3585	0
592	20241021	114300	27427680	3585	3585	3585	3585	0
593	20241021	114200	27427680	3585	3585	3585	3585	100
594	20241021	114100	27069180	3585	3585	3585	3585	0
595	20241021	114000	27069180	3585	3585	3585	3585	0
596	20241021	113900	27069180	3585	3585	3585	3585	100
597	20241021	113800	26710680	3585	3585	3585	3585	0
598	20241021	113700	26710680	3585	3585	3585	3585	0
599	20241021	113600	26710680	3585	3585	3585	3585	0
600	20241021	113500	26710680	3585	3585	3585	3585	100
601	20241021	113400	26352180	3585	3585	3585	3585	0
602	20241021	113300	26352180	3585	3585	3585	3585	0
603	20241021	113200	26352180	3585	3585	3585	3585	100
604	20241021	113100	25993680	3585	3585	3585	3585	0
605	20241021	113000	25993680	3585	3585	3585	3585	20
606	20241021	112900	25921980	3585	3580	3585	3580	636
607	20241021	112800	23644600	3580	3580	3580	3580	0
608	20241021	112700	23644600	3580	3580	3580	3580	0
609	20241021	112600	23644600	3580	3580	3580	3580	100
610	20241021	112500	23286600	3580	3580	3580	3580	0
611	20241021	112400	23286600	3580	3580	3580	3580	0
612	20241021	112300	23286600	3580	3580	3580	3580	0
613	20241021	112200	23286600	3580	3580	3580	3580	100
614	20241021	112100	22928600	3580	3580	3580	3580	0
615	20241021	112000	22928600	3580	3580	3580	3580	0
616	20241021	111900	22928600	3580	3580	3580	3580	114
617	20241021	111800	22520480	3580	3580	3580	3580	0
618	20241021	111700	22520480	3580	3580	3580	3580	0
619	20241021	111600	22520480	3580	3580	3580	3580	102
620	20241021	111500	22155320	3580	3580	3580	3580	0
621	20241021	111400	22155320	3580	3580	3580	3580	0
622	20241021	111300	22155320	3580	3580	3580	3580	100
623	20241021	111200	21797320	3580	3580	3580	3580	0
624	20241021	111100	21797320	3580	3580	3580	3580	0
625	20241021	111000	21797320	3580	3580	3580	3580	0
626	20241021	110900	21797320	3580	3580	3580	3580	100
627	20241021	110800	21439320	3580	3580	3580	3580	0
628	20241021	110700	21439320	3580	3580	3580	3580	0
629	20241021	110600	21439320	3580	3580	3580	3580	100
630	20241021	110500	21081320	3580	3580	3580	3580	1
631	20241021	110400	21077740	3580	3580	3580	3580	0
632	20241021	110300	21077740	3580	3580	3580	3580	100
633	20241021	110200	20719740	3580	3580	3580	3580	0
634	20241021	110100	20719740	3580	3580	3580	3580	0
635	20241021	110000	20719740	3580	3580	3580	3580	100
636	20241021	105900	20361740	3575	3575	3575	3575	75
637	20241021	105800	20093615	3580	3580	3580	3580	0
638	20241021	105700	20093615	3580	3580	3580	3580	0
639	20241021	105600	20093615	3580	3580	3580	3580	100
640	20241021	105500	19735615	3580	3580	3580	3580	0
641	20241021	105400	19735615	3580	3580	3580	3580	0
642	20241021	105300	19735615	3580	3580	3580	3580	100
643	20241021	105200	19377615	3580	3580	3580	3580	0
644	20241021	105100	19377615	3580	3580	3580	3580	0
645	20241021	105000	19377615	3580	3580	3580	3580	100
646	20241021	104900	19019615	3580	3580	3580	3580	0
647	20241021	104800	19019615	3580	3580	3580	3580	0
648	20241021	104700	19019615	3580	3580	3580	3580	170
649	20241021	104600	18411015	3580	3580	3580	3580	0
650	20241021	104500	18411015	3580	3580	3580	3580	0
651	20241021	104400	18411015	3580	3580	3580	3580	0
652	20241021	104300	18411015	3580	3580	3580	3580	100
653	20241021	104200	18053015	3580	3580	3580	3580	0
654	20241021	104100	18053015	3580	3580	3580	3580	0
655	20241021	104000	18053015	3580	3580	3580	3580	100
656	20241021	103900	17695015	3580	3580	3580	3580	0
657	20241021	103800	17695015	3580	3580	3580	3580	0
658	20241021	103700	17695015	3580	3580	3580	3580	100
659	20241021	103600	17337015	3580	3580	3580	3580	0
660	20241021	103500	17337015	3580	3580	3580	3580	0
661	20241021	103400	17337015	3580	3580	3580	3580	100
662	20241021	103300	16979015	3580	3580	3580	3580	0
663	20241021	103200	16979015	3580	3580	3580	3580	0
664	20241021	103100	16979015	3580	3580	3580	3580	0
665	20241021	103000	16979015	3580	3580	3580	3580	100
666	20241021	102900	16621015	3580	3580	3580	3580	0
667	20241021	102800	16621015	3580	3580	3580	3580	0
668	20241021	102700	16621015	3580	3580	3580	3580	0
669	20241021	102600	16621015	3580	3580	3580	3580	0
670	20241021	102500	16621015	3580	3580	3580	3580	0
671	20241021	102400	16621015	3580	3580	3580	3580	1
672	20241021	102300	16617435	3575	3575	3575	3575	0
673	20241021	102200	16617435	3575	3570	3575	3570	864
674	20241021	102100	13532950	3575	3575	3575	3575	100
675	20241021	102000	13175450	3570	3570	3570	3570	0
676	20241021	101900	13175450	3570	3575	3575	3570	486
677	20241021	101800	11439745	3580	3580	3580	3580	36
678	20241021	101700	11310865	3580	3580	3580	3580	100
679	20241021	101600	10952865	3580	3580	3580	3580	0
680	20241021	101500	10952865	3580	3580	3580	3580	0
681	20241021	101400	10952865	3580	3580	3580	3580	100
682	20241021	101300	10594865	3580	3580	3580	3580	0
683	20241021	101200	10594865	3580	3580	3580	3580	0
684	20241021	101100	10594865	3580	3580	3580	3580	100
685	20241021	101000	10236865	3580	3580	3580	3580	0
686	20241021	100900	10236865	3580	3580	3580	3580	0
687	20241021	100800	10236865	3580	3580	3580	3580	101
688	20241021	100700	9875285	3580	3580	3580	3580	1
689	20241021	100600	9871705	3580	3580	3580	3580	1
690	20241021	100500	9868125	3580	3580	3580	3580	1
691	20241021	100400	9864545	3580	3580	3580	3580	101
692	20241021	100300	9502965	3575	3575	3575	3575	0
693	20241021	100200	9502965	3575	3575	3575	3575	0
694	20241021	100100	9502965	3575	3575	3575	3575	20
695	20241021	100000	9431465	3575	3575	3575	3575	0
696	20241021	095900	9431465	3575	3575	3575	3575	0
697	20241021	095800	9431465	3575	3575	3575	3575	100
698	20241021	095700	9073965	3575	3575	3575	3575	0
699	20241021	095600	9073965	3575	3575	3575	3575	0
700	20241021	095500	9073965	3575	3575	3575	3575	100
701	20241021	095400	8716465	3575	3575	3575	3575	780
702	20241021	095300	5927965	3575	3575	3575	3575	0
703	20241021	095200	5927965	3575	3575	3575	3575	0
704	20241021	095100	5927965	3575	3575	3575	3575	0
705	20241021	095000	5927965	3575	3575	3575	3575	0
706	20241021	094900	5927965	3575	3575	3575	3575	0
707	20241021	094800	5927965	3575	3575	3575	3575	608
708	20241021	094700	3754365	3570	3570	3570	3570	0
709	20241021	094600	3754365	3570	3570	3570	3570	0
710	20241021	094500	3754365	3570	3570	3570	3570	0
711	20241021	094400	3754365	3570	3570	3570	3570	79
712	20241021	094300	3472335	3575	3575	3575	3575	0
713	20241021	094200	3472335	3575	3575	3575	3575	0
714	20241021	094100	3472335	3575	3575	3575	3575	0
715	20241021	094000	3472335	3575	3575	3575	3575	0
716	20241021	093900	3472335	3575	3575	3575	3575	5
717	20241021	093800	3454460	3575	3570	3575	3570	9
718	20241021	093700	3422295	3575	3575	3575	3575	0
719	20241021	093600	3422295	3575	3575	3575	3575	61
720	20241021	093500	3204220	3575	3575	3575	3575	0
721	20241021	093400	3204220	3575	3575	3575	3575	0
722	20241021	093300	3204220	3575	3575	3575	3575	0
723	20241021	093200	3204220	3575	3575	3575	3575	5
724	20241021	093100	3186345	3575	3575	3575	3575	10
725	20241021	093000	3150595	3575	3575	3575	3575	2
726	20241021	092900	3143445	3575	3575	3575	3575	522
727	20241021	092800	1277295	3575	3575	3575	3575	0
728	20241021	092700	1277295	3575	3575	3575	3575	0
729	20241021	092600	1277295	3575	3575	3575	3575	0
730	20241021	092500	1277295	3575	3575	3575	3575	0
731	20241021	092400	1277295	3575	3575	3575	3575	0
732	20241021	092300	1277295	3575	3575	3575	3575	0
733	20241021	092200	1277295	3575	3575	3575	3575	0
734	20241021	092100	1277295	3575	3580	3580	3575	59
735	20241021	092000	1066365	3575	3575	3575	3575	29
736	20241021	091900	962690	3575	3575	3575	3575	1
737	20241021	091800	959115	3570	3570	3570	3570	0
738	20241021	091700	959115	3570	3570	3570	3570	0
739	20241021	091600	959115	3570	3570	3570	3570	10
740	20241021	091500	923415	3580	3580	3580	3580	0
741	20241021	091400	923415	3580	3580	3580	3580	10
742	20241021	091300	887615	3575	3575	3575	3575	0
743	20241021	091200	887615	3575	3575	3575	3575	0
744	20241021	091100	887615	3575	3575	3575	3575	5
745	20241021	091000	869740	3575	3575	3575	3575	0
746	20241021	090900	869740	3575	3575	3575	3575	0
747	20241021	090800	869740	3575	3575	3575	3575	0
748	20241021	090700	869740	3575	3575	3575	3575	0
749	20241021	090600	869740	3575	3575	3575	3575	1
750	20241021	090500	866165	3575	3575	3575	3575	0
751	20241021	090400	866165	3575	3575	3575	3575	0
752	20241021	090300	866165	3575	3575	3575	3575	0
753	20241021	090200	866165	3575	3575	3575	3575	40
754	20241021	090100	723165	3580	3580	3580	3580	0
755	20241021	090000	723165	3580	3585	3585	3580	202