KissMeData/073490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195200	460699450	17020	17020	17020	17020	64
3	20241021	195100	460699450	17020	17020	17020	17020	0
4	20241021	195000	460699450	17020	17020	17020	17020	0
5	20241021	194900	460699450	17020	17020	17020	17020	0
6	20241021	194800	460699450	17020	17020	17020	17020	0
7	20241021	194700	460699450	17020	17020	17020	17020	0
8	20241021	194600	460699450	17020	17020	17020	17020	0
9	20241021	194500	460699450	17020	17020	17020	17020	0
10	20241021	194400	460699450	17020	17020	17020	17020	0
11	20241021	194300	460699450	17020	17020	17020	17020	0
12	20241021	194200	460699450	17020	17020	17020	17020	0
13	20241021	194100	460699450	17020	17020	17020	17020	0
14	20241021	194000	460699450	17020	17020	17020	17020	0
15	20241021	193900	460699450	17020	17020	17020	17020	0
16	20241021	193800	460699450	17020	17020	17020	17020	0
17	20241021	193700	460699450	17020	17020	17020	17020	0
18	20241021	193600	460699450	17020	17020	17020	17020	0
19	20241021	193500	460699450	17020	17020	17020	17020	0
20	20241021	193400	460699450	17020	17020	17020	17020	0
21	20241021	193300	460699450	17020	17020	17020	17020	0
22	20241021	193200	460699450	17020	17020	17020	17020	0
23	20241021	193100	460699450	17020	17020	17020	17020	0
24	20241021	193000	460699450	17020	17020	17020	17020	0
25	20241021	192900	460699450	17020	17020	17020	17020	0
26	20241021	192800	460699450	17020	17020	17020	17020	0
27	20241021	192700	460699450	17020	17020	17020	17020	0
28	20241021	192600	460699450	17020	17020	17020	17020	0
29	20241021	192500	460699450	17020	17020	17020	17020	0
30	20241021	192400	460699450	17020	17020	17020	17020	0
31	20241021	192300	460699450	17020	17020	17020	17020	0
32	20241021	192200	460699450	17020	17020	17020	17020	64
33	20241021	192100	460699450	17020	17020	17020	17020	0
34	20241021	192000	460699450	17020	17020	17020	17020	0
35	20241021	191900	460699450	17020	17020	17020	17020	0
36	20241021	191800	460699450	17020	17020	17020	17020	0
37	20241021	191700	460699450	17020	17020	17020	17020	0
38	20241021	191600	460699450	17020	17020	17020	17020	0
39	20241021	191500	460699450	17020	17020	17020	17020	0
40	20241021	191400	460699450	17020	17020	17020	17020	0
41	20241021	191300	460699450	17020	17020	17020	17020	0
42	20241021	191200	460699450	17020	17020	17020	17020	0
43	20241021	191100	460699450	17020	17020	17020	17020	0
44	20241021	191000	460699450	17020	17020	17020	17020	0
45	20241021	190900	460699450	17020	17020	17020	17020	0
46	20241021	190800	460699450	17020	17020	17020	17020	0
47	20241021	190700	460699450	17020	17020	17020	17020	0
48	20241021	190600	460699450	17020	17020	17020	17020	0
49	20241021	190500	460699450	17020	17020	17020	17020	0
50	20241021	190400	460699450	17020	17020	17020	17020	0
51	20241021	190300	460699450	17020	17020	17020	17020	0
52	20241021	190200	460699450	17020	17020	17020	17020	0
53	20241021	190100	460699450	17020	17020	17020	17020	0
54	20241021	190000	460699450	17020	17020	17020	17020	0
55	20241021	185900	460699450	17020	17020	17020	17020	0
56	20241021	185800	460699450	17020	17020	17020	17020	0
57	20241021	185700	460699450	17020	17020	17020	17020	0
58	20241021	185600	460699450	17020	17020	17020	17020	0
59	20241021	185500	460699450	17020	17020	17020	17020	0
60	20241021	185400	460699450	17020	17020	17020	17020	0
61	20241021	185300	460699450	17020	17020	17020	17020	0
62	20241021	185200	460699450	17020	17020	17020	17020	64
63	20241021	185100	460699450	17020	17020	17020	17020	0
64	20241021	185000	460699450	17020	17020	17020	17020	0
65	20241021	184900	460699450	17020	17020	17020	17020	0
66	20241021	184800	460699450	17020	17020	17020	17020	0
67	20241021	184700	460699450	17020	17020	17020	17020	0
68	20241021	184600	460699450	17020	17020	17020	17020	0
69	20241021	184500	460699450	17020	17020	17020	17020	0
70	20241021	184400	460699450	17020	17020	17020	17020	0
71	20241021	184300	460699450	17020	17020	17020	17020	0
72	20241021	184200	460699450	17020	17020	17020	17020	0
73	20241021	184100	460699450	17020	17020	17020	17020	0
74	20241021	184000	460699450	17020	17020	17020	17020	0
75	20241021	183900	460699450	17020	17020	17020	17020	0
76	20241021	183800	460699450	17020	17020	17020	17020	0
77	20241021	183700	460699450	17020	17020	17020	17020	0
78	20241021	183600	460699450	17020	17020	17020	17020	0
79	20241021	183500	460699450	17020	17020	17020	17020	0
80	20241021	183400	460699450	17020	17020	17020	17020	0
81	20241021	183300	460699450	17020	17020	17020	17020	0
82	20241021	183200	460699450	17020	17020	17020	17020	0
83	20241021	183100	460699450	17020	17020	17020	17020	0
84	20241021	183000	460699450	17020	17020	17020	17020	0
85	20241021	182900	460699450	17020	17020	17020	17020	0
86	20241021	182800	460699450	17020	17020	17020	17020	0
87	20241021	182700	460699450	17020	17020	17020	17020	0
88	20241021	182600	460699450	17020	17020	17020	17020	0
89	20241021	182500	460699450	17020	17020	17020	17020	0
90	20241021	182400	460699450	17020	17020	17020	17020	0
91	20241021	182300	460699450	17020	17020	17020	17020	0
92	20241021	182200	460699450	17020	17020	17020	17020	64
93	20241021	182100	460699450	17020	17020	17020	17020	0
94	20241021	182000	460699450	17020	17020	17020	17020	0
95	20241021	181900	460699450	17020	17020	17020	17020	0
96	20241021	181800	460699450	17020	17020	17020	17020	0
97	20241021	181700	460699450	17020	17020	17020	17020	0
98	20241021	181600	460699450	17020	17020	17020	17020	0
99	20241021	181500	460699450	17020	17020	17020	17020	0
100	20241021	181400	460699450	17020	17020	17020	17020	0
101	20241021	181300	460699450	17020	17020	17020	17020	0
102	20241021	181200	460699450	17020	17020	17020	17020	0
103	20241021	181100	460699450	17020	17020	17020	17020	0
104	20241021	181000	460699450	17020	17020	17020	17020	0
105	20241021	180900	460699450	17020	17020	17020	17020	0
106	20241021	180800	460699450	17020	17020	17020	17020	0
107	20241021	180700	460699450	17020	17020	17020	17020	0
108	20241021	180600	460699450	17020	17020	17020	17020	0
109	20241021	180500	460699450	17020	17020	17020	17020	0
110	20241021	180400	460699450	17020	17020	17020	17020	0
111	20241021	180300	460699450	17020	17020	17020	17020	0
112	20241021	180200	460699450	17020	17020	17020	17020	0
113	20241021	180100	460699450	17020	17020	17020	17020	0
114	20241021	180000	460699450	17020	17020	17020	17020	0
115	20241021	175900	460699450	17020	17020	17020	17020	0
116	20241021	175800	460699450	17020	17020	17020	17020	0
117	20241021	175700	460699450	17020	17020	17020	17020	0
118	20241021	175600	460699450	17020	17020	17020	17020	0
119	20241021	175500	460699450	17020	17020	17020	17020	0
120	20241021	175400	460699450	17020	17020	17020	17020	0
121	20241021	175300	460699450	17020	17020	17020	17020	0
122	20241021	175200	460699450	17020	17020	17020	17020	64
123	20241021	175100	460699450	17020	17020	17020	17020	0
124	20241021	175000	460699450	17020	17020	17020	17020	0
125	20241021	174900	460699450	17020	17020	17020	17020	0
126	20241021	174800	460699450	17020	17020	17020	17020	0
127	20241021	174700	460699450	17020	17020	17020	17020	0
128	20241021	174600	460699450	17020	17020	17020	17020	0
129	20241021	174500	460699450	17020	17020	17020	17020	0
130	20241021	174400	460699450	17020	17020	17020	17020	0
131	20241021	174300	460699450	17020	17020	17020	17020	0
132	20241021	174200	460699450	17020	17020	17020	17020	0
133	20241021	174100	460699450	17020	17020	17020	17020	0
134	20241021	174000	460699450	17020	17020	17020	17020	0
135	20241021	173900	460699450	17020	17020	17020	17020	0
136	20241021	173800	460699450	17020	17020	17020	17020	0
137	20241021	173700	460699450	17020	17020	17020	17020	0
138	20241021	173600	460699450	17020	17020	17020	17020	0
139	20241021	173500	460699450	17020	17020	17020	17020	0
140	20241021	173400	460699450	17020	17020	17020	17020	0
141	20241021	173300	460699450	17020	17020	17020	17020	0
142	20241021	173200	460699450	17020	17020	17020	17020	0
143	20241021	173100	460699450	17020	17020	17020	17020	0
144	20241021	173000	460699450	17020	17020	17020	17020	0
145	20241021	172900	460699450	17020	17020	17020	17020	0
146	20241021	172800	460699450	17020	17020	17020	17020	0
147	20241021	172700	460699450	17020	17020	17020	17020	0
148	20241021	172600	460699450	17020	17020	17020	17020	0
149	20241021	172500	460699450	17020	17020	17020	17020	0
150	20241021	172400	460699450	17020	17020	17020	17020	0
151	20241021	172300	460699450	17020	17020	17020	17020	0
152	20241021	172200	460699450	17020	17020	17020	17020	64
153	20241021	172100	460699450	17020	17020	17020	17020	0
154	20241021	172000	460699450	17020	17020	17020	17020	0
155	20241021	171900	460699450	17020	17020	17020	17020	0
156	20241021	171800	460699450	17020	17020	17020	17020	0
157	20241021	171700	460699450	17020	17020	17020	17020	0
158	20241021	171600	460699450	17020	17020	17020	17020	0
159	20241021	171500	460699450	17020	17020	17020	17020	0
160	20241021	171400	460699450	17020	17020	17020	17020	0
161	20241021	171300	460699450	17020	17020	17020	17020	0
162	20241021	171200	460699450	17020	17020	17020	17020	0
163	20241021	171100	460699450	17020	17020	17020	17020	0
164	20241021	171000	460699450	17020	17020	17020	17020	0
165	20241021	170900	460699450	17020	17020	17020	17020	0
166	20241021	170800	460699450	17020	17020	17020	17020	0
167	20241021	170700	460699450	17020	17020	17020	17020	0
168	20241021	170600	460699450	17020	17020	17020	17020	0
169	20241021	170500	460699450	17020	17020	17020	17020	0
170	20241021	170400	460699450	17020	17020	17020	17020	0
171	20241021	170300	460699450	17020	17020	17020	17020	0
172	20241021	170200	460699450	17020	17020	17020	17020	0
173	20241021	170100	460699450	17020	17020	17020	17020	0
174	20241021	170000	460699450	17020	17020	17020	17020	0
175	20241021	165900	460699450	17020	17020	17020	17020	0
176	20241021	165800	460699450	17020	17020	17020	17020	0
177	20241021	165700	460699450	17020	17020	17020	17020	0
178	20241021	165600	460699450	17020	17020	17020	17020	0
179	20241021	165500	460699450	17020	17020	17020	17020	0
180	20241021	165400	460699450	17020	17020	17020	17020	0
181	20241021	165300	460699450	17020	17020	17020	17020	0
182	20241021	165200	460699450	17020	17020	17020	17020	64
183	20241021	165100	460699450	17020	17020	17020	17020	0
184	20241021	165000	460699450	17020	17020	17020	17020	0
185	20241021	164900	460699450	17020	17020	17020	17020	0
186	20241021	164800	460699450	17020	17020	17020	17020	0
187	20241021	164700	460699450	17020	17020	17020	17020	0
188	20241021	164600	460699450	17020	17020	17020	17020	0
189	20241021	164500	460699450	17020	17020	17020	17020	0
190	20241021	164400	460699450	17020	17020	17020	17020	0
191	20241021	164300	460699450	17020	17020	17020	17020	0
192	20241021	164200	460699450	17020	17020	17020	17020	0
193	20241021	164100	460699450	17020	17020	17020	17020	0
194	20241021	164000	460699450	17020	17020	17020	17020	0
195	20241021	163900	460699450	17020	17020	17020	17020	0
196	20241021	163800	460699450	17020	17020	17020	17020	0
197	20241021	163700	460699450	17020	17020	17020	17020	0
198	20241021	163600	460699450	17020	17020	17020	17020	0
199	20241021	163500	460699450	17020	17020	17020	17020	0
200	20241021	163400	460699450	17020	17020	17020	17020	0
201	20241021	163300	460699450	17020	17020	17020	17020	0
202	20241021	163200	460699450	17020	17020	17020	17020	0
203	20241021	163100	460699450	17020	17020	17020	17020	0
204	20241021	163000	460699450	17020	17020	17020	17020	0
205	20241021	162900	460699450	17020	17020	17020	17020	0
206	20241021	162800	460699450	17020	17020	17020	17020	0
207	20241021	162700	460699450	17020	17020	17020	17020	0
208	20241021	162600	460699450	17020	17020	17020	17020	0
209	20241021	162500	460699450	17020	17020	17020	17020	0
210	20241021	162400	460699450	17020	17020	17020	17020	0
211	20241021	162300	460699450	17020	17020	17020	17020	0
212	20241021	162200	460699450	17020	17020	17020	17020	64
213	20241021	162100	460699450	17020	17020	17020	17020	0
214	20241021	162000	460699450	17020	17020	17020	17020	0
215	20241021	161900	460699450	17020	17020	17020	17020	0
216	20241021	161800	460699450	17020	17020	17020	17020	0
217	20241021	161700	460699450	17020	17020	17020	17020	0
218	20241021	161600	460699450	17020	17020	17020	17020	0
219	20241021	161500	460699450	17020	17020	17020	17020	0
220	20241021	161400	460699450	17020	17020	17020	17020	0
221	20241021	161300	460699450	17020	17020	17020	17020	0
222	20241021	161200	460699450	17020	17020	17020	17020	0
223	20241021	161100	460699450	17020	17020	17020	17020	0
224	20241021	161000	460699450	17020	17020	17020	17020	0
225	20241021	160900	460699450	17020	17020	17020	17020	0
226	20241021	160800	460699450	17020	17020	17020	17020	0
227	20241021	160700	460699450	17020	17020	17020	17020	0
228	20241021	160600	460699450	17020	17020	17020	17020	0
229	20241021	160500	460699450	17020	17020	17020	17020	0
230	20241021	160400	460699450	17020	17020	17020	17020	0
231	20241021	160300	460699450	17020	17020	17020	17020	0
232	20241021	160200	460699450	17020	17020	17020	17020	0
233	20241021	160100	460699450	17020	17020	17020	17020	0
234	20241021	160000	460699450	17020	17020	17020	17020	0
235	20241021	155900	460699450	17020	17020	17020	17020	0
236	20241021	155800	460699450	17020	17020	17020	17020	0
237	20241021	155700	460699450	17020	17020	17020	17020	0
238	20241021	155600	460699450	17020	17020	17020	17020	0
239	20241021	155500	460699450	17020	17020	17020	17020	0
240	20241021	155400	460699450	17020	17020	17020	17020	0
241	20241021	155300	460699450	17020	17020	17020	17020	0
242	20241021	155200	460699450	17020	17020	17020	17020	64
243	20241021	155100	460699450	17020	17020	17020	17020	0
244	20241021	155000	460699450	17020	17020	17020	17020	0
245	20241021	154900	460699450	17020	17020	17020	17020	0
246	20241021	154800	460699450	17020	17020	17020	17020	0
247	20241021	154700	460699450	17020	17020	17020	17020	0
248	20241021	154600	460699450	17020	17020	17020	17020	0
249	20241021	154500	460699450	17020	17020	17020	17020	0
250	20241021	154400	460699450	17020	17020	17020	17020	0
251	20241021	154300	460699450	17020	17020	17020	17020	0
252	20241021	154200	460699450	17020	17020	17020	17020	0
253	20241021	154100	460699450	17020	17020	17020	17020	0
254	20241021	154000	460699450	17020	17020	17020	17020	0
255	20241021	153900	460699450	17020	17020	17020	17020	0
256	20241021	153800	460699450	17020	17020	17020	17020	0
257	20241021	153700	460699450	17020	17020	17020	17020	0
258	20241021	153600	460699450	17020	17020	17020	17020	0
259	20241021	153500	460699450	17020	17020	17020	17020	0
260	20241021	153400	460699450	17020	17020	17020	17020	0
261	20241021	153300	460699450	17020	17020	17020	17020	0
262	20241021	153200	460699450	17020	17020	17020	17020	0
263	20241021	153100	460699450	17020	17020	17020	17020	0
264	20241021	153000	460699450	17020	17020	17020	17020	64
265	20241021	152900	459610170	17020	17020	17020	17020	0
266	20241021	152800	459610170	17020	17020	17020	17020	0
267	20241021	152700	459610170	17020	17020	17020	17020	0
268	20241021	152600	459610170	17020	17020	17020	17020	0
269	20241021	152500	459610170	17020	17020	17020	17020	0
270	20241021	152400	459610170	17020	17020	17020	17020	0
271	20241021	152300	459610170	17020	17020	17020	17020	0
272	20241021	152200	459610170	17020	17020	17020	17020	0
273	20241021	152100	459610170	17020	17020	17020	17020	0
274	20241021	152000	459610170	17020	17020	17020	17020	0
275	20241021	151900	459610170	17020	17020	17020	17020	2
276	20241021	151800	459576130	17010	17010	17010	17010	0
277	20241021	151700	459576130	17010	17010	17010	17010	0
278	20241021	151600	459576130	17010	17010	17010	17010	0
279	20241021	151500	459576130	17010	17010	17010	17010	3
280	20241021	151400	459525100	17000	17000	17000	17000	20
281	20241021	151300	459185100	17000	17010	17010	17000	631
282	20241021	151200	448456470	17010	17020	17020	17010	600
283	20241021	151100	438248950	17030	17030	17030	17030	20
284	20241021	151000	437908350	17030	17030	17030	17030	0
285	20241021	150900	437908350	17030	17030	17030	17030	0
286	20241021	150800	437908350	17030	17030	17030	17030	0
287	20241021	150700	437908350	17030	17030	17030	17030	0
288	20241021	150600	437908350	17030	17030	17030	17030	1
289	20241021	150500	437891320	17030	17030	17030	17030	0
290	20241021	150400	437891320	17030	17030	17030	17030	156
291	20241021	150300	435234640	17030	17030	17030	17030	0
292	20241021	150200	435234640	17030	17030	17030	17030	46
293	20241021	150100	434451260	17020	17020	17020	17020	39
294	20241021	150000	433787480	17030	17030	17030	17030	40
295	20241021	145900	433106280	17030	17030	17030	17030	0
296	20241021	145800	433106280	17030	17020	17030	17020	90
297	20241021	145700	431574280	17030	17030	17030	17030	0
298	20241021	145600	431574280	17030	17020	17030	17020	114
299	20241021	145500	429633860	17030	17030	17030	17030	1
300	20241021	145400	429616830	17030	17030	17030	17030	0
301	20241021	145300	429616830	17030	17030	17030	17030	0
302	20241021	145200	429616830	17030	17030	17030	17030	0
303	20241021	145100	429616830	17030	17030	17030	17030	100
304	20241021	145000	427913830	17030	17030	17030	17030	0
305	20241021	144900	427913830	17030	17030	17030	17030	6
306	20241021	144800	427811650	17020	17020	17020	17020	0
307	20241021	144700	427811650	17020	17020	17020	17020	0
308	20241021	144600	427811650	17020	17020	17020	17020	3
309	20241021	144500	427760590	17020	17020	17020	17020	0
310	20241021	144400	427760590	17020	17020	17020	17020	0
311	20241021	144300	427760590	17020	17020	17020	17020	0
312	20241021	144200	427760590	17020	17020	17020	17020	10
313	20241021	144100	427590390	17020	17020	17020	17020	0
314	20241021	144000	427590390	17020	17020	17020	17020	11
315	20241021	143900	427403170	17020	17020	17020	17020	100
316	20241021	143800	425701170	17030	17030	17030	17030	0
317	20241021	143700	425701170	17030	17030	17030	17030	0
318	20241021	143600	425701170	17030	17040	17040	17030	3
319	20241021	143500	425650070	17040	17040	17040	17040	0
320	20241021	143400	425650070	17040	17040	17040	17040	0
321	20241021	143300	425650070	17040	17040	17040	17040	100
322	20241021	143200	423946070	17030	17030	17030	17030	0
323	20241021	143100	423946070	17030	17030	17030	17030	0
324	20241021	143000	423946070	17030	17030	17030	17030	1
325	20241021	142900	423929040	17040	17030	17040	17030	200
326	20241021	142800	420522040	17030	17030	17030	17030	0
327	20241021	142700	420522040	17030	17030	17030	17030	0
328	20241021	142600	420522040	17030	17020	17030	17020	130
329	20241021	142500	418308270	17020	17020	17020	17020	0
330	20241021	142400	418308270	17020	17020	17020	17020	0
331	20241021	142300	418308270	17020	17020	17020	17020	2
332	20241021	142200	418274230	17030	17030	17030	17030	0
333	20241021	142100	418274230	17030	17030	17030	17030	10
334	20241021	142000	418103930	17020	17020	17020	17010	19
335	20241021	141900	417780570	17020	17010	17020	17010	2
336	20241021	141800	417746540	17010	17010	17010	17010	0
337	20241021	141700	417746540	17010	17010	17010	17010	0
338	20241021	141600	417746540	17010	17010	17010	17010	6
339	20241021	141500	417644480	17010	17010	17010	17010	20
340	20241021	141400	417304280	17010	17010	17010	17010	0
341	20241021	141300	417304280	17010	17010	17010	17010	0
342	20241021	141200	417304280	17010	17010	17010	17010	11
343	20241021	141100	417117170	17020	17020	17020	17020	0
344	20241021	141000	417117170	17020	17020	17020	17020	2
345	20241021	140900	417083130	17030	17030	17030	17030	0
346	20241021	140800	417083130	17030	17030	17030	17030	20
347	20241021	140700	416742530	17030	17030	17030	17030	0
348	20241021	140600	416742530	17030	17020	17030	17020	10
349	20241021	140500	416572260	17020	17020	17020	17020	1
350	20241021	140400	416555240	17020	17020	17020	17020	0
351	20241021	140300	416555240	17020	17020	17020	17020	1
352	20241021	140200	416538220	17020	17020	17020	17020	0
353	20241021	140100	416538220	17020	17020	17020	17020	52
354	20241021	140000	415653180	17020	17020	17020	17020	1
355	20241021	135900	415636160	17030	17020	17030	17020	9
356	20241021	135800	415482930	17020	17020	17020	17020	0
357	20241021	135700	415482930	17020	17020	17020	17020	0
358	20241021	135600	415482930	17020	17020	17020	17020	0
359	20241021	135500	415482930	17020	17020	17020	17020	1
360	20241021	135400	415465910	17010	17010	17010	17010	0
361	20241021	135300	415465910	17010	17010	17010	17010	0
362	20241021	135200	415465910	17010	17010	17010	17010	1
363	20241021	135100	415448900	17020	17020	17020	17020	0
364	20241021	135000	415448900	17020	17020	17020	17020	1
365	20241021	134900	415431880	17020	17010	17020	17010	114
366	20241021	134800	413492600	17020	17020	17020	17020	0
367	20241021	134700	413492600	17020	17020	17020	17020	0
368	20241021	134600	413492600	17020	17020	17020	17020	0
369	20241021	134500	413492600	17020	17010	17020	17010	2
370	20241021	134400	413458570	17020	17020	17020	17020	0
371	20241021	134300	413458570	17020	17020	17020	17020	0
372	20241021	134200	413458570	17020	17020	17020	17020	28
373	20241021	134100	412982010	17020	17020	17020	17020	12
374	20241021	134000	412777770	17030	17030	17030	17030	0
375	20241021	133900	412777770	17030	17020	17030	17020	2
376	20241021	133800	412743720	17020	17020	17020	17020	0
377	20241021	133700	412743720	17020	17020	17020	17020	0
378	20241021	133600	412743720	17020	17020	17020	17020	0
379	20241021	133500	412743720	17020	17020	17020	17020	10
380	20241021	133400	412573520	17020	17020	17020	17020	0
381	20241021	133300	412573520	17020	17020	17020	17020	30
382	20241021	133200	412062920	17020	17020	17020	17020	1
383	20241021	133100	412045900	17030	17030	17030	17030	0
384	20241021	133000	412045900	17030	17030	17030	17030	0
385	20241021	132900	412045900	17030	17030	17030	17030	1
386	20241021	132800	412028870	17020	17020	17020	17020	0
387	20241021	132700	412028870	17020	17020	17020	17020	0
388	20241021	132600	412028870	17020	17020	17020	17020	1
389	20241021	132500	412011850	17030	17030	17030	17030	0
390	20241021	132400	412011850	17030	17030	17030	17030	0
391	20241021	132300	412011850	17030	17030	17030	17030	0
392	20241021	132200	412011850	17030	17030	17030	17030	0
393	20241021	132100	412011850	17030	17030	17030	17030	0
394	20241021	132000	412011850	17030	17020	17030	17020	2
395	20241021	131900	411977800	17010	17010	17010	17010	0
396	20241021	131800	411977800	17010	17010	17010	17010	0
397	20241021	131700	411977800	17010	17010	17010	17010	0
398	20241021	131600	411977800	17010	17010	17010	17010	0
399	20241021	131500	411977800	17010	17010	17010	17010	30
400	20241021	131400	411467500	17010	17010	17010	17010	0
401	20241021	131300	411467500	17010	17010	17020	17010	206
402	20241021	131200	407963230	17020	17020	17020	17020	1
403	20241021	131100	407946210	17020	17020	17020	17020	0
404	20241021	131000	407946210	17020	17020	17020	17020	10
405	20241021	130900	407776010	17020	17020	17020	17020	0
406	20241021	130800	407776010	17020	17020	17020	17020	169
407	20241021	130700	404899630	17020	17020	17020	17020	2
408	20241021	130600	404865590	17040	17040	17040	17040	0
409	20241021	130500	404865590	17040	17040	17040	17040	26
410	20241021	130400	404422550	17020	17020	17020	17020	0
411	20241021	130300	404422550	17020	17020	17020	17020	1
412	20241021	130200	404405530	17000	17000	17000	17000	1
413	20241021	130100	404388530	17010	17010	17010	17010	0
414	20241021	130000	404388530	17010	17010	17010	17010	0
415	20241021	125900	404388530	17010	17010	17010	17010	0
416	20241021	125800	404388530	17010	17000	17010	17000	15
417	20241021	125700	404133460	16990	16990	16990	16990	61
418	20241021	125600	403097070	17000	17000	17000	17000	0
419	20241021	125500	403097070	17000	17000	17000	17000	0
420	20241021	125400	403097070	17000	17010	17010	17000	2
421	20241021	125300	403063060	17000	17000	17000	17000	1
422	20241021	125200	403046060	16990	16990	16990	16990	0
423	20241021	125100	403046060	16990	16990	16990	16990	0
424	20241021	125000	403046060	16990	16990	16990	16990	0
425	20241021	124900	403046060	16990	16990	16990	16990	1
426	20241021	124800	403029070	17000	17000	17000	17000	79
427	20241021	124700	401686070	16990	16990	16990	16990	0
428	20241021	124600	401686070	16990	16990	16990	16990	1
429	20241021	124500	401669080	16990	16990	16990	16990	0
430	20241021	124400	401669080	16990	16990	16990	16990	0
431	20241021	124300	401669080	16990	16990	16990	16990	0
432	20241021	124200	401669080	16990	16990	16990	16990	0
433	20241021	124100	401669080	16990	16990	16990	16990	1
434	20241021	124000	401652090	16990	16990	16990	16990	0
435	20241021	123900	401652090	16990	16990	16990	16990	73
436	20241021	123800	400411820	16980	16970	16980	16970	76
437	20241021	123700	399121840	16970	16980	16980	16970	21
438	20241021	123600	398765460	16970	16970	16970	16970	1
439	20241021	123500	398748490	16980	16980	16980	16980	0
440	20241021	123400	398748490	16980	16980	16980	16980	0
441	20241021	123300	398748490	16980	16980	16980	16980	0
442	20241021	123200	398748490	16980	16980	16980	16980	77
443	20241021	123100	397441030	16980	16980	16980	16980	0
444	20241021	123000	397441030	16980	16990	16990	16980	2
445	20241021	122900	397407060	16980	16980	16980	16980	0
446	20241021	122800	397407060	16980	16980	16980	16980	0
447	20241021	122700	397407060	16980	16990	16990	16980	3
448	20241021	122600	397356100	17000	17000	17000	17000	0
449	20241021	122500	397356100	17000	17000	17000	17000	0
450	20241021	122400	397356100	17000	17000	17000	17000	0
451	20241021	122300	397356100	17000	17000	17000	17000	7
452	20241021	122200	397237100	16980	16980	16980	16980	1
453	20241021	122100	397220120	16990	16990	16990	16990	2
454	20241021	122000	397186140	17000	17000	17000	17000	0
455	20241021	121900	397186140	17000	17000	17000	17000	0
456	20241021	121800	397186140	17000	17000	17000	17000	0
457	20241021	121700	397186140	17000	17000	17000	17000	24
458	20241021	121600	396778140	17000	17000	17000	17000	0
459	20241021	121500	396778140	17000	17000	17000	17000	0
460	20241021	121400	396778140	17000	17000	17000	17000	1
461	20241021	121300	396761140	17000	17000	17000	17000	28
462	20241021	121200	396285140	17000	17000	17000	17000	0
463	20241021	121100	396285140	17000	17000	17000	17000	1
464	20241021	121000	396268140	17010	17010	17010	17010	1
465	20241021	120900	396251130	16980	16980	16980	16980	0
466	20241021	120800	396251130	16980	16980	16980	16980	0
467	20241021	120700	396251130	16980	16980	16980	16980	0
468	20241021	120600	396251130	16980	16980	16980	16980	0
469	20241021	120500	396251130	16980	16980	16980	16980	0
470	20241021	120400	396251130	16980	16980	16980	16980	1
471	20241021	120300	396234150	16990	16990	16990	16990	0
472	20241021	120200	396234150	16990	16990	16990	16990	0
473	20241021	120100	396234150	16990	16980	16990	16980	2
474	20241021	120000	396200180	16960	16960	16960	16960	3
475	20241021	115900	396149300	16960	16960	16960	16960	0
476	20241021	115800	396149300	16960	16960	16960	16960	1
477	20241021	115700	396132340	16990	16990	16990	16990	0
478	20241021	115600	396132340	16990	16980	16990	16980	220
479	20241021	115500	392394950	16970	16970	16970	16970	1
480	20241021	115400	392377980	16980	16980	16980	16980	0
481	20241021	115300	392377980	16980	16980	16980	16980	6
482	20241021	115200	392276100	16980	16980	16980	16980	0
483	20241021	115100	392276100	16980	16980	16980	16980	1
484	20241021	115000	392259120	16990	16990	16990	16990	1
485	20241021	114900	392242130	16990	16990	16990	16990	13
486	20241021	114800	392021260	16980	16980	16980	16980	0
487	20241021	114700	392021260	16980	16980	16980	16980	1
488	20241021	114600	392004280	16980	16980	16980	16980	355
489	20241021	114500	385976380	16980	16980	16980	16980	111
490	20241021	114400	384091600	16980	16980	16980	16980	0
491	20241021	114300	384091600	16980	16980	16980	16980	0
492	20241021	114200	384091600	16980	17010	17010	16980	120
493	20241021	114100	382053900	17010	17010	17010	17010	27
494	20241021	114000	381594630	17010	17010	17010	17010	1
495	20241021	113900	381577620	17010	17010	17010	17010	0
496	20241021	113800	381577620	17010	17010	17010	17010	3
497	20241021	113700	381526590	17040	17040	17040	17040	2
498	20241021	113600	381492510	17040	17040	17040	17040	0
499	20241021	113500	381492510	17040	17050	17050	17040	53
500	20241021	113400	380588890	17060	17060	17060	17060	1
501	20241021	113300	380571830	17060	17060	17060	17060	0
502	20241021	113200	380571830	17060	17060	17060	17060	1
503	20241021	113100	380554770	17070	17070	17070	17070	0
504	20241021	113000	380554770	17070	17070	17070	17070	2
505	20241021	112900	380520630	17080	17080	17080	17080	44
506	20241021	112800	379769110	17070	17070	17070	17070	0
507	20241021	112700	379769110	17070	17070	17070	17070	0
508	20241021	112600	379769110	17070	17080	17080	17070	99
509	20241021	112500	378078200	17070	17060	17070	17060	18
510	20241021	112400	377771110	17050	17050	17050	17050	21
511	20241021	112300	377413060	17050	17030	17050	17030	94
512	20241021	112200	375812160	17010	17010	17010	17010	0
513	20241021	112100	375812160	17010	17010	17010	17010	1
514	20241021	112000	375795150	17000	17000	17000	17000	112
515	20241021	111900	373891150	17000	17000	17000	17000	0
516	20241021	111800	373891150	17000	16960	17000	16960	751
517	20241021	111700	361143430	16960	16960	16960	16960	0
518	20241021	111600	361143430	16960	16960	16960	16960	1
519	20241021	111500	361126470	16960	16960	16960	16960	0
520	20241021	111400	361126470	16960	16960	16960	16960	10
521	20241021	111300	360956870	16950	16960	16960	16950	3
522	20241021	111200	360906000	16960	16960	16960	16960	49
523	20241021	111100	360074960	16950	16960	16960	16950	13
524	20241021	111000	359854510	16960	16960	16960	16960	1
525	20241021	110900	359837550	16950	16950	16950	16950	0
526	20241021	110800	359837550	16950	16950	16950	16950	11
527	20241021	110700	359651100	16960	16960	16960	16950	4
528	20241021	110600	359583280	16950	16950	16950	16950	25
529	20241021	110500	359159530	16960	16960	16960	16960	0
530	20241021	110400	359159530	16960	16960	16960	16960	17
531	20241021	110300	358871210	16960	17000	17000	16960	909
532	20241021	110200	343430270	17000	17000	17000	17000	50
533	20241021	110100	342580270	16990	16990	16990	16990	0
534	20241021	110000	342580270	16990	17000	17000	16990	129
535	20241021	105900	340387280	17000	17000	17000	17000	1
536	20241021	105800	340370280	17000	17000	17000	17000	62
537	20241021	105700	339316280	17000	17000	17000	17000	0
538	20241021	105600	339316280	17000	17000	17000	17000	1
539	20241021	105500	339299280	17050	17000	17050	17000	33
540	20241021	105400	338738210	17030	17030	17030	17030	1
541	20241021	105300	338721180	17000	17000	17000	17000	0
542	20241021	105200	338721180	17000	17000	17000	17000	0
543	20241021	105100	338721180	17000	17020	17050	17000	251
544	20241021	105000	334445310	17020	16990	17020	16990	600
545	20241021	104900	324239470	17000	17000	17000	17000	0
546	20241021	104800	324239470	17000	17000	17000	17000	0
547	20241021	104700	324239470	17000	17000	17000	17000	0
548	20241021	104600	324239470	17000	17000	17000	17000	4
549	20241021	104500	324171470	17000	16980	17000	16980	19
550	20241021	104400	323848490	16990	16990	16990	16990	303
551	20241021	104300	318700520	17000	17000	17000	17000	2
552	20241021	104200	318666520	17010	17010	17010	17010	1
553	20241021	104100	318649510	16990	16990	16990	16990	122
554	20241021	104000	316576730	16990	17000	17010	16990	382
555	20241021	103900	310082870	16990	16990	16990	16990	135
556	20241021	103800	307789220	17000	17020	17020	17000	385
557	20241021	103700	301238000	17030	17030	17030	17030	125
558	20241021	103600	299109250	17030	17030	17030	17030	0
559	20241021	103500	299109250	17030	17030	17030	17030	1
560	20241021	103400	299092220	17040	17040	17040	17040	0
561	20241021	103300	299092220	17040	17040	17040	17040	34
562	20241021	103200	298512860	17030	17030	17030	17030	29
563	20241021	103100	298018990	17040	17040	17040	17040	54
564	20241021	103000	297098830	17050	17090	17090	17050	751
565	20241021	102900	284283700	17100	17100	17100	17100	2
566	20241021	102800	284249500	17110	17120	17120	17110	424
567	20241021	102700	276990640	17120	17070	17120	17070	858
568	20241021	102600	262330170	17090	17050	17090	17050	230
569	20241021	102500	258404230	17070	17060	17070	17060	147
570	20241021	102400	255895570	17050	17050	17050	17050	4
571	20241021	102300	255827370	17060	17050	17060	17050	424
572	20241021	102200	248595950	17040	17040	17040	17040	0
573	20241021	102100	248595950	17040	17040	17040	17040	0
574	20241021	102000	248595950	17040	17040	17040	17040	1
575	20241021	101900	248578910	17040	17020	17050	17020	285
576	20241021	101800	243722750	17010	17040	17040	17010	719
577	20241021	101700	231486530	17050	17050	17050	17050	10
578	20241021	101600	231316030	17050	17050	17050	17050	22
579	20241021	101500	230940930	17050	17050	17060	17050	39
580	20241021	101400	230275910	17050	17060	17060	17050	24
581	20241021	101300	229866670	17060	17030	17060	17020	420
582	20241021	101200	222710020	17020	17030	17030	17020	71
583	20241021	101100	221501400	17020	17050	17050	17020	615
584	20241021	101000	211032330	17050	17040	17050	17040	147
585	20241021	100900	208527300	17030	17020	17040	17020	34
586	20241021	100800	207948230	17040	16970	17040	16970	516
587	20241021	100700	199180510	16970	16960	16970	16950	148
588	20241021	100600	196669420	16940	16920	16960	16920	800
589	20241021	100500	183119530	16920	16880	16920	16880	324
590	20241021	100400	177643410	16900	16890	16900	16890	280
591	20241021	100300	172914200	16890	16890	16890	16890	1
592	20241021	100200	172897310	16860	16870	16870	16860	2
593	20241021	100100	172863580	16860	16860	16860	16860	67
594	20241021	100000	171733960	16860	16850	16860	16850	189
595	20241021	095900	168548610	16850	16910	16910	16840	1252
596	20241021	095800	147438700	16900	16900	16900	16900	495
597	20241021	095700	139073200	16870	16850	16870	16850	24
598	20241021	095600	138668360	16850	16840	16850	16840	203
599	20241021	095500	135248950	16830	16830	16830	16830	60
600	20241021	095400	134239150	16820	16820	16820	16820	0
601	20241021	095300	134239150	16820	16850	16850	16820	104
602	20241021	095200	132489410	16850	16850	16850	16850	1
603	20241021	095100	132472560	16850	16850	16850	16850	2
604	20241021	095000	132438860	16820	16840	16840	16810	1496
605	20241021	094900	107283910	16840	16840	16840	16840	0
606	20241021	094800	107283910	16840	16840	16840	16840	1
607	20241021	094700	107267070	16840	16850	16860	16820	1118
608	20241021	094600	88431220	16900	16900	16910	16900	23
609	20241021	094500	88042340	16840	16900	16900	16840	23
610	20241021	094400	87653760	16860	16930	16930	16850	913
611	20241021	094300	72245790	16930	16920	16940	16900	231
612	20241021	094200	68335120	16920	16850	16920	16850	305
613	20241021	094100	63180880	16840	16820	16860	16820	332
614	20241021	094000	57588950	16810	16810	16810	16810	8
615	20241021	093900	57454470	16800	16780	16810	16780	54
616	20241021	093800	56547300	16760	16770	16770	16760	19
617	20241021	093700	56228850	16750	16750	16750	16750	105
618	20241021	093600	54470100	16770	16750	16770	16750	33
619	20241021	093500	53917070	16750	16780	16820	16750	174
620	20241021	093400	51000870	16780	16720	16790	16720	185
621	20241021	093300	47897390	16700	16670	16700	16670	3
622	20241021	093200	47847320	16690	16660	16690	16660	581
623	20241021	093100	38159340	16550	16550	16550	16550	0
624	20241021	093000	38159340	16550	16550	16550	16550	0
625	20241021	092900	38159340	16550	16550	16550	16550	0
626	20241021	092800	38159340	16550	16550	16550	16550	0
627	20241021	092700	38159340	16550	16550	16550	16550	1
628	20241021	092600	38142790	16670	16600	16670	16600	50
629	20241021	092500	37311390	16500	16500	16500	16500	0
630	20241021	092400	37311390	16500	16600	16600	16490	113
631	20241021	092300	35446800	16500	16500	16500	16500	57
632	20241021	092200	34506300	16490	16460	16490	16460	1042
633	20241021	092100	17348910	16500	16500	16500	16500	0
634	20241021	092000	17348910	16500	16500	16500	16500	0
635	20241021	091900	17348910	16500	16500	16500	16500	1
636	20241021	091800	17332410	16500	16500	16500	16500	4
637	20241021	091700	17266410	16370	16370	16370	16370	23
638	20241021	091600	16889900	16320	16320	16320	16320	0
639	20241021	091500	16889900	16320	16310	16320	16310	175
640	20241021	091400	14034050	16230	16230	16230	16230	0
641	20241021	091300	14034050	16230	16230	16230	16230	100
642	20241021	091200	12411050	16230	16230	16230	16230	100
643	20241021	091100	10788050	16270	16270	16270	16270	185
644	20241021	091000	7778100	16260	16270	16270	16210	13
645	20241021	090900	7567210	16280	16280	16280	16280	101
646	20241021	090800	5922930	16280	16280	16280	16280	0
647	20241021	090700	5922930	16280	16300	16300	16280	99
648	20241021	090600	4309270	16300	16320	16320	16300	13
649	20241021	090500	4097350	16320	16300	16320	16300	138
650	20241021	090400	1845790	16320	16320	16320	16320	0
651	20241021	090300	1845790	16320	16320	16320	16320	0
652	20241021	090200	1845790	16320	16320	16320	16320	0
653	20241021	090100	1845790	16320	16320	16320	16320	0
654	20241021	090000	1845790	16320	16190	16320	16190	114