KissMeData/142210/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202700	400940405	5030	5030	5030	5030	5782
3	20241021	202600	400940405	5030	5030	5030	5030	0
4	20241021	202500	400940405	5030	5030	5030	5030	0
5	20241021	202400	400940405	5030	5030	5030	5030	0
6	20241021	202300	400940405	5030	5030	5030	5030	0
7	20241021	202200	400940405	5030	5030	5030	5030	0
8	20241021	202100	400940405	5030	5030	5030	5030	0
9	20241021	202000	400940405	5030	5030	5030	5030	0
10	20241021	201900	400940405	5030	5030	5030	5030	0
11	20241021	201800	400940405	5030	5030	5030	5030	0
12	20241021	201700	400940405	5030	5030	5030	5030	0
13	20241021	201600	400940405	5030	5030	5030	5030	0
14	20241021	201500	400940405	5030	5030	5030	5030	0
15	20241021	201400	400940405	5030	5030	5030	5030	0
16	20241021	201300	400940405	5030	5030	5030	5030	0
17	20241021	201200	400940405	5030	5030	5030	5030	0
18	20241021	201100	400940405	5030	5030	5030	5030	0
19	20241021	201000	400940405	5030	5030	5030	5030	0
20	20241021	200900	400940405	5030	5030	5030	5030	0
21	20241021	200800	400940405	5030	5030	5030	5030	0
22	20241021	200700	400940405	5030	5030	5030	5030	0
23	20241021	200600	400940405	5030	5030	5030	5030	0
24	20241021	200500	400940405	5030	5030	5030	5030	0
25	20241021	200400	400940405	5030	5030	5030	5030	0
26	20241021	200300	400940405	5030	5030	5030	5030	0
27	20241021	200200	400940405	5030	5030	5030	5030	0
28	20241021	200100	400940405	5030	5030	5030	5030	0
29	20241021	200000	400940405	5030	5030	5030	5030	0
30	20241021	195900	400940405	5030	5030	5030	5030	0
31	20241021	195800	400940405	5030	5030	5030	5030	0
32	20241021	195700	400940405	5030	5030	5030	5030	5782
33	20241021	195600	400940405	5030	5030	5030	5030	0
34	20241021	195500	400940405	5030	5030	5030	5030	0
35	20241021	195400	400940405	5030	5030	5030	5030	0
36	20241021	195300	400940405	5030	5030	5030	5030	0
37	20241021	195200	400940405	5030	5030	5030	5030	0
38	20241021	195100	400940405	5030	5030	5030	5030	0
39	20241021	195000	400940405	5030	5030	5030	5030	0
40	20241021	194900	400940405	5030	5030	5030	5030	0
41	20241021	194800	400940405	5030	5030	5030	5030	0
42	20241021	194700	400940405	5030	5030	5030	5030	0
43	20241021	194600	400940405	5030	5030	5030	5030	0
44	20241021	194500	400940405	5030	5030	5030	5030	0
45	20241021	194400	400940405	5030	5030	5030	5030	0
46	20241021	194300	400940405	5030	5030	5030	5030	0
47	20241021	194200	400940405	5030	5030	5030	5030	0
48	20241021	194100	400940405	5030	5030	5030	5030	0
49	20241021	194000	400940405	5030	5030	5030	5030	0
50	20241021	193900	400940405	5030	5030	5030	5030	0
51	20241021	193800	400940405	5030	5030	5030	5030	0
52	20241021	193700	400940405	5030	5030	5030	5030	0
53	20241021	193600	400940405	5030	5030	5030	5030	0
54	20241021	193500	400940405	5030	5030	5030	5030	0
55	20241021	193400	400940405	5030	5030	5030	5030	0
56	20241021	193300	400940405	5030	5030	5030	5030	0
57	20241021	193200	400940405	5030	5030	5030	5030	0
58	20241021	193100	400940405	5030	5030	5030	5030	0
59	20241021	193000	400940405	5030	5030	5030	5030	0
60	20241021	192900	400940405	5030	5030	5030	5030	0
61	20241021	192800	400940405	5030	5030	5030	5030	0
62	20241021	192700	400940405	5030	5030	5030	5030	5782
63	20241021	192600	400940405	5030	5030	5030	5030	0
64	20241021	192500	400940405	5030	5030	5030	5030	0
65	20241021	192400	400940405	5030	5030	5030	5030	0
66	20241021	192300	400940405	5030	5030	5030	5030	0
67	20241021	192200	400940405	5030	5030	5030	5030	0
68	20241021	192100	400940405	5030	5030	5030	5030	0
69	20241021	192000	400940405	5030	5030	5030	5030	0
70	20241021	191900	400940405	5030	5030	5030	5030	0
71	20241021	191800	400940405	5030	5030	5030	5030	0
72	20241021	191700	400940405	5030	5030	5030	5030	0
73	20241021	191600	400940405	5030	5030	5030	5030	0
74	20241021	191500	400940405	5030	5030	5030	5030	0
75	20241021	191400	400940405	5030	5030	5030	5030	0
76	20241021	191300	400940405	5030	5030	5030	5030	0
77	20241021	191200	400940405	5030	5030	5030	5030	0
78	20241021	191100	400940405	5030	5030	5030	5030	0
79	20241021	191000	400940405	5030	5030	5030	5030	0
80	20241021	190900	400940405	5030	5030	5030	5030	0
81	20241021	190800	400940405	5030	5030	5030	5030	0
82	20241021	190700	400940405	5030	5030	5030	5030	0
83	20241021	190600	400940405	5030	5030	5030	5030	0
84	20241021	190500	400940405	5030	5030	5030	5030	0
85	20241021	190400	400940405	5030	5030	5030	5030	0
86	20241021	190300	400940405	5030	5030	5030	5030	0
87	20241021	190200	400940405	5030	5030	5030	5030	0
88	20241021	190100	400940405	5030	5030	5030	5030	0
89	20241021	190000	400940405	5030	5030	5030	5030	0
90	20241021	185900	400940405	5030	5030	5030	5030	0
91	20241021	185800	400940405	5030	5030	5030	5030	0
92	20241021	185700	400940405	5030	5030	5030	5030	5782
93	20241021	185600	400940405	5030	5030	5030	5030	0
94	20241021	185500	400940405	5030	5030	5030	5030	0
95	20241021	185400	400940405	5030	5030	5030	5030	0
96	20241021	185300	400940405	5030	5030	5030	5030	0
97	20241021	185200	400940405	5030	5030	5030	5030	0
98	20241021	185100	400940405	5030	5030	5030	5030	0
99	20241021	185000	400940405	5030	5030	5030	5030	0
100	20241021	184900	400940405	5030	5030	5030	5030	0
101	20241021	184800	400940405	5030	5030	5030	5030	0
102	20241021	184700	400940405	5030	5030	5030	5030	0
103	20241021	184600	400940405	5030	5030	5030	5030	0
104	20241021	184500	400940405	5030	5030	5030	5030	0
105	20241021	184400	400940405	5030	5030	5030	5030	0
106	20241021	184300	400940405	5030	5030	5030	5030	0
107	20241021	184200	400940405	5030	5030	5030	5030	0
108	20241021	184100	400940405	5030	5030	5030	5030	0
109	20241021	184000	400940405	5030	5030	5030	5030	0
110	20241021	183900	400940405	5030	5030	5030	5030	0
111	20241021	183800	400940405	5030	5030	5030	5030	0
112	20241021	183700	400940405	5030	5030	5030	5030	0
113	20241021	183600	400940405	5030	5030	5030	5030	0
114	20241021	183500	400940405	5030	5030	5030	5030	0
115	20241021	183400	400940405	5030	5030	5030	5030	0
116	20241021	183300	400940405	5030	5030	5030	5030	0
117	20241021	183200	400940405	5030	5030	5030	5030	0
118	20241021	183100	400940405	5030	5030	5030	5030	0
119	20241021	183000	400940405	5030	5030	5030	5030	0
120	20241021	182900	400940405	5030	5030	5030	5030	0
121	20241021	182800	400940405	5030	5030	5030	5030	0
122	20241021	182700	400940405	5030	5030	5030	5030	5782
123	20241021	182600	400940405	5030	5030	5030	5030	0
124	20241021	182500	400940405	5030	5030	5030	5030	0
125	20241021	182400	400940405	5030	5030	5030	5030	0
126	20241021	182300	400940405	5030	5030	5030	5030	0
127	20241021	182200	400940405	5030	5030	5030	5030	0
128	20241021	182100	400940405	5030	5030	5030	5030	0
129	20241021	182000	400940405	5030	5030	5030	5030	0
130	20241021	181900	400940405	5030	5030	5030	5030	0
131	20241021	181800	400940405	5030	5030	5030	5030	0
132	20241021	181700	400940405	5030	5030	5030	5030	0
133	20241021	181600	400940405	5030	5030	5030	5030	0
134	20241021	181500	400940405	5030	5030	5030	5030	0
135	20241021	181400	400940405	5030	5030	5030	5030	0
136	20241021	181300	400940405	5030	5030	5030	5030	0
137	20241021	181200	400940405	5030	5030	5030	5030	0
138	20241021	181100	400940405	5030	5030	5030	5030	0
139	20241021	181000	400940405	5030	5030	5030	5030	0
140	20241021	180900	400940405	5030	5030	5030	5030	0
141	20241021	180800	400940405	5030	5030	5030	5030	0
142	20241021	180700	400940405	5030	5030	5030	5030	0
143	20241021	180600	400940405	5030	5030	5030	5030	0
144	20241021	180500	400940405	5030	5030	5030	5030	0
145	20241021	180400	400940405	5030	5030	5030	5030	0
146	20241021	180300	400940405	5030	5030	5030	5030	0
147	20241021	180200	400940405	5030	5030	5030	5030	0
148	20241021	180100	400940405	5030	5030	5030	5030	0
149	20241021	180000	400940405	5030	5030	5030	5030	0
150	20241021	175900	400940405	5030	5030	5030	5030	0
151	20241021	175800	400940405	5030	5030	5030	5030	0
152	20241021	175700	400940405	5030	5030	5030	5030	5782
153	20241021	175600	400940405	5030	5030	5030	5030	0
154	20241021	175500	400940405	5030	5030	5030	5030	0
155	20241021	175400	400940405	5030	5030	5030	5030	0
156	20241021	175300	400940405	5030	5030	5030	5030	0
157	20241021	175200	400940405	5030	5030	5030	5030	0
158	20241021	175100	400940405	5030	5030	5030	5030	0
159	20241021	175000	400940405	5030	5030	5030	5030	0
160	20241021	174900	400940405	5030	5030	5030	5030	0
161	20241021	174800	400940405	5030	5030	5030	5030	0
162	20241021	174700	400940405	5030	5030	5030	5030	0
163	20241021	174600	400940405	5030	5030	5030	5030	0
164	20241021	174500	400940405	5030	5030	5030	5030	0
165	20241021	174400	400940405	5030	5030	5030	5030	0
166	20241021	174300	400940405	5030	5030	5030	5030	0
167	20241021	174200	400940405	5030	5030	5030	5030	0
168	20241021	174100	400940405	5030	5030	5030	5030	0
169	20241021	174000	400940405	5030	5030	5030	5030	0
170	20241021	173900	400940405	5030	5030	5030	5030	0
171	20241021	173800	400940405	5030	5030	5030	5030	0
172	20241021	173700	400940405	5030	5030	5030	5030	0
173	20241021	173600	400940405	5030	5030	5030	5030	0
174	20241021	173500	400940405	5030	5030	5030	5030	0
175	20241021	173400	400940405	5030	5030	5030	5030	0
176	20241021	173300	400940405	5030	5030	5030	5030	0
177	20241021	173200	400940405	5030	5030	5030	5030	0
178	20241021	173100	400940405	5030	5030	5030	5030	0
179	20241021	173000	400940405	5030	5030	5030	5030	0
180	20241021	172900	400940405	5030	5030	5030	5030	0
181	20241021	172800	400940405	5030	5030	5030	5030	0
182	20241021	172700	400940405	5030	5030	5030	5030	5782
183	20241021	172600	400940405	5030	5030	5030	5030	0
184	20241021	172500	400940405	5030	5030	5030	5030	0
185	20241021	172400	400940405	5030	5030	5030	5030	0
186	20241021	172300	400940405	5030	5030	5030	5030	0
187	20241021	172200	400940405	5030	5030	5030	5030	0
188	20241021	172100	400940405	5030	5030	5030	5030	0
189	20241021	172000	400940405	5030	5030	5030	5030	0
190	20241021	171900	400940405	5030	5030	5030	5030	0
191	20241021	171800	400940405	5030	5030	5030	5030	0
192	20241021	171700	400940405	5030	5030	5030	5030	0
193	20241021	171600	400940405	5030	5030	5030	5030	0
194	20241021	171500	400940405	5030	5030	5030	5030	0
195	20241021	171400	400940405	5030	5030	5030	5030	0
196	20241021	171300	400940405	5030	5030	5030	5030	0
197	20241021	171200	400940405	5030	5030	5030	5030	0
198	20241021	171100	400940405	5030	5030	5030	5030	0
199	20241021	171000	400940405	5030	5030	5030	5030	0
200	20241021	170900	400940405	5030	5030	5030	5030	0
201	20241021	170800	400940405	5030	5030	5030	5030	0
202	20241021	170700	400940405	5030	5030	5030	5030	0
203	20241021	170600	400940405	5030	5030	5030	5030	0
204	20241021	170500	400940405	5030	5030	5030	5030	0
205	20241021	170400	400940405	5030	5030	5030	5030	0
206	20241021	170300	400940405	5030	5030	5030	5030	0
207	20241021	170200	400940405	5030	5030	5030	5030	0
208	20241021	170100	400940405	5030	5030	5030	5030	0
209	20241021	170000	400940405	5030	5030	5030	5030	0
210	20241021	165900	400940405	5030	5030	5030	5030	0
211	20241021	165800	400940405	5030	5030	5030	5030	0
212	20241021	165700	400940405	5030	5030	5030	5030	5782
213	20241021	165600	400940405	5030	5030	5030	5030	0
214	20241021	165500	400940405	5030	5030	5030	5030	0
215	20241021	165400	400940405	5030	5030	5030	5030	0
216	20241021	165300	400940405	5030	5030	5030	5030	0
217	20241021	165200	400940405	5030	5030	5030	5030	0
218	20241021	165100	400940405	5030	5030	5030	5030	0
219	20241021	165000	400940405	5030	5030	5030	5030	0
220	20241021	164900	400940405	5030	5030	5030	5030	0
221	20241021	164800	400940405	5030	5030	5030	5030	0
222	20241021	164700	400940405	5030	5030	5030	5030	0
223	20241021	164600	400940405	5030	5030	5030	5030	0
224	20241021	164500	400940405	5030	5030	5030	5030	0
225	20241021	164400	400940405	5030	5030	5030	5030	0
226	20241021	164300	400940405	5030	5030	5030	5030	0
227	20241021	164200	400940405	5030	5030	5030	5030	0
228	20241021	164100	400940405	5030	5030	5030	5030	0
229	20241021	164000	400940405	5030	5030	5030	5030	0
230	20241021	163900	400940405	5030	5030	5030	5030	0
231	20241021	163800	400940405	5030	5030	5030	5030	0
232	20241021	163700	400940405	5030	5030	5030	5030	0
233	20241021	163600	400940405	5030	5030	5030	5030	0
234	20241021	163500	400940405	5030	5030	5030	5030	0
235	20241021	163400	400940405	5030	5030	5030	5030	0
236	20241021	163300	400940405	5030	5030	5030	5030	0
237	20241021	163200	400940405	5030	5030	5030	5030	0
238	20241021	163100	400940405	5030	5030	5030	5030	0
239	20241021	163000	400940405	5030	5030	5030	5030	0
240	20241021	162900	400940405	5030	5030	5030	5030	0
241	20241021	162800	400940405	5030	5030	5030	5030	0
242	20241021	162700	400940405	5030	5030	5030	5030	5782
243	20241021	162600	400940405	5030	5030	5030	5030	0
244	20241021	162500	400940405	5030	5030	5030	5030	0
245	20241021	162400	400940405	5030	5030	5030	5030	0
246	20241021	162300	400940405	5030	5030	5030	5030	0
247	20241021	162200	400940405	5030	5030	5030	5030	0
248	20241021	162100	400940405	5030	5030	5030	5030	0
249	20241021	162000	400940405	5030	5030	5030	5030	0
250	20241021	161900	400940405	5030	5030	5030	5030	0
251	20241021	161800	400940405	5030	5030	5030	5030	0
252	20241021	161700	400940405	5030	5030	5030	5030	0
253	20241021	161600	400940405	5030	5030	5030	5030	0
254	20241021	161500	400940405	5030	5030	5030	5030	0
255	20241021	161400	400940405	5030	5030	5030	5030	0
256	20241021	161300	400940405	5030	5030	5030	5030	0
257	20241021	161200	400940405	5030	5030	5030	5030	0
258	20241021	161100	400940405	5030	5030	5030	5030	0
259	20241021	161000	400940405	5030	5030	5030	5030	0
260	20241021	160900	400940405	5030	5030	5030	5030	0
261	20241021	160800	400940405	5030	5030	5030	5030	0
262	20241021	160700	400940405	5030	5030	5030	5030	0
263	20241021	160600	400940405	5030	5030	5030	5030	0
264	20241021	160500	400940405	5030	5030	5030	5030	0
265	20241021	160400	400940405	5030	5030	5030	5030	0
266	20241021	160300	400940405	5030	5030	5030	5030	0
267	20241021	160200	400940405	5030	5030	5030	5030	0
268	20241021	160100	400940405	5030	5030	5030	5030	0
269	20241021	160000	400940405	5030	5030	5030	5030	0
270	20241021	155900	400940405	5030	5030	5030	5030	0
271	20241021	155800	400940405	5030	5030	5030	5030	0
272	20241021	155700	400940405	5030	5030	5030	5030	5782
273	20241021	155600	400940405	5030	5030	5030	5030	0
274	20241021	155500	400940405	5030	5030	5030	5030	0
275	20241021	155400	400940405	5030	5030	5030	5030	0
276	20241021	155300	400940405	5030	5030	5030	5030	0
277	20241021	155200	400940405	5030	5030	5030	5030	0
278	20241021	155100	400940405	5030	5030	5030	5030	0
279	20241021	155000	400940405	5030	5030	5030	5030	0
280	20241021	154900	400940405	5030	5030	5030	5030	0
281	20241021	154800	400940405	5030	5030	5030	5030	0
282	20241021	154700	400940405	5030	5030	5030	5030	0
283	20241021	154600	400940405	5030	5030	5030	5030	0
284	20241021	154500	400940405	5030	5030	5030	5030	0
285	20241021	154400	400940405	5030	5030	5030	5030	0
286	20241021	154300	400940405	5030	5030	5030	5030	0
287	20241021	154200	400940405	5030	5030	5030	5030	0
288	20241021	154100	400940405	5030	5030	5030	5030	0
289	20241021	154000	400940405	5030	5030	5030	5030	0
290	20241021	153900	400940405	5030	5030	5030	5030	0
291	20241021	153800	400940405	5030	5030	5030	5030	0
292	20241021	153700	400940405	5030	5030	5030	5030	0
293	20241021	153600	400940405	5030	5030	5030	5030	0
294	20241021	153500	400940405	5030	5030	5030	5030	0
295	20241021	153400	400940405	5030	5030	5030	5030	0
296	20241021	153300	400940405	5030	5030	5030	5030	0
297	20241021	153200	400940405	5030	5030	5030	5030	0
298	20241021	153100	400940405	5030	5030	5030	5030	0
299	20241021	153000	400940405	5030	5030	5030	5030	5782
300	20241021	152900	371856945	5030	5030	5030	5030	0
301	20241021	152800	371856945	5030	5030	5030	5030	0
302	20241021	152700	371856945	5030	5030	5030	5030	0
303	20241021	152600	371856945	5030	5030	5030	5030	0
304	20241021	152500	371856945	5030	5030	5030	5030	0
305	20241021	152400	371856945	5030	5030	5030	5030	0
306	20241021	152300	371856945	5030	5030	5030	5030	0
307	20241021	152200	371856945	5030	5030	5030	5030	0
308	20241021	152100	371856945	5030	5030	5030	5030	0
309	20241021	152000	371856945	5030	5030	5030	5030	0
310	20241021	151900	371856945	5030	5020	5030	5020	103
311	20241021	151800	371339835	5020	5010	5020	5010	770
312	20241021	151700	367481115	5010	5010	5010	5000	22
313	20241021	151600	367370905	5000	5000	5010	5000	54
314	20241021	151500	367100895	5010	5010	5010	5010	5
315	20241021	151400	367075845	5010	5010	5010	5000	946
316	20241021	151300	362336485	5010	5010	5010	5010	200
317	20241021	151200	361334485	5020	5020	5020	5020	0
318	20241021	151100	361334485	5020	5020	5020	5020	1
319	20241021	151000	361329465	5020	5020	5020	5020	10
320	20241021	150900	361279265	5020	5010	5020	5010	6
321	20241021	150800	361249155	5020	5020	5020	5020	0
322	20241021	150700	361249155	5020	5020	5020	5020	0
323	20241021	150600	361249155	5020	5020	5020	5020	20
324	20241021	150500	361148755	5010	5020	5020	5010	25
325	20241021	150400	361023455	5010	5010	5020	5010	106
326	20241021	150300	360492385	5010	5010	5010	5010	9
327	20241021	150200	360447295	5010	5020	5020	5010	118
328	20241021	150100	359855535	5020	5010	5020	5010	56
329	20241021	150000	359574915	5010	5010	5010	5010	10
330	20241021	145900	359524815	5020	5020	5020	5020	0
331	20241021	145800	359524815	5020	5010	5020	5010	187
332	20241021	145700	358587925	5020	5020	5020	5020	0
333	20241021	145600	358587925	5020	5020	5020	5020	0
334	20241021	145500	358587925	5020	5020	5020	5020	0
335	20241021	145400	358587925	5020	5020	5020	5020	0
336	20241021	145300	358587925	5020	5010	5020	5000	1978
337	20241021	145200	348679575	5010	5010	5010	5010	179
338	20241021	145100	347782785	5010	5010	5010	5010	510
339	20241021	145000	345227685	5020	5020	5020	5020	1236
340	20241021	144900	339022965	5010	5010	5010	5010	6
341	20241021	144800	338992905	5020	5020	5020	5020	0
342	20241021	144700	338992905	5020	5020	5020	5020	5
343	20241021	144600	338967805	5020	5020	5020	5020	0
344	20241021	144500	338967805	5020	5020	5020	5020	4
345	20241021	144400	338947725	5030	5030	5030	5030	2
346	20241021	144300	338937665	5010	5010	5010	5010	0
347	20241021	144200	338937665	5010	5010	5010	5010	999
348	20241021	144100	333932675	5010	5020	5020	5010	73
349	20241021	144000	333566935	5020	5020	5020	5010	372
350	20241021	143900	331702205	5030	5030	5030	5030	0
351	20241021	143800	331702205	5030	5030	5030	5030	0
352	20241021	143700	331702205	5030	5030	5030	5030	0
353	20241021	143600	331702205	5030	5020	5030	5020	1401
354	20241021	143500	324665175	5010	5010	5010	5010	0
355	20241021	143400	324665175	5010	5010	5010	5010	489
356	20241021	143300	322215285	5020	5020	5020	5020	907
357	20241021	143200	317662145	5020	5020	5020	5020	1092
358	20241021	143100	312180305	5020	5010	5020	5000	2042
359	20241021	143000	301962165	5020	5020	5020	5020	0
360	20241021	142900	301962165	5020	5020	5020	5020	124
361	20241021	142800	301339685	5020	5020	5020	5020	396
362	20241021	142700	299351765	5030	5030	5030	5030	0
363	20241021	142600	299351765	5030	5030	5030	5030	1
364	20241021	142500	299346735	5030	5030	5030	5030	401
365	20241021	142400	297329705	5020	5020	5020	5020	0
366	20241021	142300	297329705	5020	5020	5020	5020	110
367	20241021	142200	296777505	5020	5020	5020	5020	0
368	20241021	142100	296777505	5020	5020	5020	5020	0
369	20241021	142000	296777505	5020	5020	5020	5020	109
370	20241021	141900	296230325	5010	5010	5010	5010	1000
371	20241021	141800	291220325	5010	5010	5010	5010	0
372	20241021	141700	291220325	5010	5010	5010	5010	600
373	20241021	141600	288214325	5010	5010	5020	5010	101
374	20241021	141500	287708305	5020	5020	5020	5020	0
375	20241021	141400	287708305	5020	5010	5020	5010	215
376	20241021	141300	286630205	5010	5020	5020	5010	45
377	20241021	141200	286404705	5020	5020	5020	5020	0
378	20241021	141100	286404705	5020	5010	5020	5010	286
379	20241021	141000	284969025	5010	5020	5020	5010	701
380	20241021	140900	281450015	5020	5020	5020	5020	0
381	20241021	140800	281450015	5020	5020	5020	5020	0
382	20241021	140700	281450015	5020	5020	5020	5020	0
383	20241021	140600	281450015	5020	5020	5020	5020	1
384	20241021	140500	281444995	5010	5010	5010	5010	165
385	20241021	140400	280618345	5010	5020	5020	5010	353
386	20241021	140300	278849635	5040	5040	5040	5040	0
387	20241021	140200	278849635	5040	5040	5040	5040	0
388	20241021	140100	278849635	5040	5040	5040	5040	0
389	20241021	140000	278849635	5040	5040	5040	5040	0
390	20241021	135900	278849635	5040	5040	5040	5040	400
391	20241021	135800	276833635	5040	5040	5040	5040	0
392	20241021	135700	276833635	5040	5040	5040	5040	2
393	20241021	135600	276823555	5010	5010	5010	5010	200
394	20241021	135500	275821555	5010	5010	5010	5010	0
395	20241021	135400	275821555	5010	5010	5010	5010	0
396	20241021	135300	275821555	5010	5030	5030	5010	12
397	20241021	135200	275761265	5020	5020	5020	5020	1
398	20241021	135100	275756245	5010	5010	5010	5010	0
399	20241021	135000	275756245	5010	5030	5030	5010	55
400	20241021	134900	275480665	5010	5010	5010	5010	0
401	20241021	134800	275480665	5010	5010	5010	5010	0
402	20241021	134700	275480665	5010	5010	5010	5010	0
403	20241021	134600	275480665	5010	5020	5020	5010	239
404	20241021	134500	274280905	5030	5030	5030	5030	0
405	20241021	134400	274280905	5030	5030	5030	5030	200
406	20241021	134300	273274905	5030	5030	5030	5030	0
407	20241021	134200	273274905	5030	5030	5030	5030	0
408	20241021	134100	273274905	5030	5030	5030	5030	30
409	20241021	134000	273124005	5030	5030	5030	5030	0
410	20241021	133900	273124005	5030	5030	5030	5030	0
411	20241021	133800	273124005	5030	5030	5030	5030	0
412	20241021	133700	273124005	5030	5030	5030	5030	0
413	20241021	133600	273124005	5030	5030	5030	5030	100
414	20241021	133500	272621005	5030	5030	5030	5030	0
415	20241021	133400	272621005	5030	5030	5030	5030	0
416	20241021	133300	272621005	5030	5030	5030	5030	0
417	20241021	133200	272621005	5030	5030	5030	5030	209
418	20241021	133100	271569735	5030	5030	5030	5030	618
419	20241021	133000	268461195	5030	5030	5030	5030	24
420	20241021	132900	268340475	5030	5030	5030	5030	0
421	20241021	132800	268340475	5030	5030	5030	5030	497
422	20241021	132700	265840565	5030	5030	5030	5030	0
423	20241021	132600	265840565	5030	5030	5030	5030	0
424	20241021	132500	265840565	5030	5020	5030	5020	65
425	20241021	132400	265514255	5030	5030	5030	5030	0
426	20241021	132300	265514255	5030	5030	5030	5030	3
427	20241021	132200	265499165	5020	5020	5020	5020	0
428	20241021	132100	265499165	5020	5020	5020	5010	1388
429	20241021	132000	258531505	5010	5010	5010	5010	0
430	20241021	131900	258531505	5010	5020	5020	5010	504
431	20241021	131800	256006255	5020	5020	5020	5020	0
432	20241021	131700	256006255	5020	5020	5020	5020	0
433	20241021	131600	256006255	5020	5020	5020	5020	0
434	20241021	131500	256006255	5020	5020	5020	5020	0
435	20241021	131400	256006255	5020	5020	5020	5020	0
436	20241021	131300	256006255	5020	5020	5020	5020	0
437	20241021	131200	256006255	5020	5020	5020	5020	0
438	20241021	131100	256006255	5020	5020	5020	5020	0
439	20241021	131000	256006255	5020	5020	5020	5020	0
440	20241021	130900	256006255	5020	5020	5020	5020	0
441	20241021	130800	256006255	5020	5020	5020	5020	0
442	20241021	130700	256006255	5020	5020	5020	5020	0
443	20241021	130600	256006255	5020	5020	5020	5020	0
444	20241021	130500	256006255	5020	5020	5020	5020	0
445	20241021	130400	256006255	5020	5020	5020	5020	5
446	20241021	130300	255981155	5020	5020	5020	5020	51
447	20241021	130200	255725135	5020	5020	5020	5020	19
448	20241021	130100	255629755	5010	5010	5010	5010	1320
449	20241021	130000	249016555	5010	5010	5010	5010	0
450	20241021	125900	249016555	5010	5020	5020	5000	233
451	20241021	125800	247849075	5010	5010	5010	5010	200
452	20241021	125700	246847075	5020	5020	5020	5020	0
453	20241021	125600	246847075	5020	5020	5020	5020	1
454	20241021	125500	246842055	5010	5010	5010	5010	0
455	20241021	125400	246842055	5010	5010	5010	5010	0
456	20241021	125300	246842055	5010	5010	5010	5010	6
457	20241021	125200	246811995	5020	5020	5020	5020	36
458	20241021	125100	246631275	5000	5010	5010	5000	10
459	20241021	125000	246581265	4995	4995	4995	4995	0
460	20241021	124900	246581265	4995	4995	4995	4995	0
461	20241021	124800	246581265	4995	4995	4995	4995	0
462	20241021	124700	246581265	4995	5010	5030	4995	2526
463	20241021	124600	233951205	5000	5020	5030	5000	4894
464	20241021	124500	209433755	5000	5010	5010	5000	2161
465	20241021	124400	198626975	5010	5020	5020	5010	393
466	20241021	124300	196654135	5030	5030	5030	5030	0
467	20241021	124200	196654135	5030	5030	5030	5030	0
468	20241021	124100	196654135	5030	5030	5030	5030	0
469	20241021	124000	196654135	5030	5030	5030	5030	0
470	20241021	123900	196654135	5030	5030	5030	5030	0
471	20241021	123800	196654135	5030	5030	5030	5030	0
472	20241021	123700	196654135	5030	5030	5030	5030	0
473	20241021	123600	196654135	5030	5030	5030	5030	1
474	20241021	123500	196649105	5020	5020	5020	5020	0
475	20241021	123400	196649105	5020	5020	5020	5020	0
476	20241021	123300	196649105	5020	5020	5020	5020	0
477	20241021	123200	196649105	5020	5020	5020	5020	0
478	20241021	123100	196649105	5020	5020	5020	5020	0
479	20241021	123000	196649105	5020	5020	5020	5020	5
480	20241021	122900	196624005	5030	5030	5030	5030	20
481	20241021	122800	196523405	5030	5050	5050	5030	511
482	20241021	122700	193953055	5030	5020	5030	5020	288
483	20241021	122600	192507285	5000	5050	5050	5000	13384
484	20241021	122500	125559285	5040	5040	5040	5040	0
485	20241021	122400	125559285	5040	5040	5040	5040	1
486	20241021	122300	125554245	5050	5050	5050	5050	0
487	20241021	122200	125554245	5050	5050	5050	5050	0
488	20241021	122100	125554245	5050	5050	5050	5050	5
489	20241021	122000	125528995	5050	5050	5050	5050	1
490	20241021	121900	125523945	5030	5030	5030	5030	28
491	20241021	121800	125383105	5040	5040	5040	5040	0
492	20241021	121700	125383105	5040	5040	5040	5040	72
493	20241021	121600	125020225	5040	5040	5040	5040	0
494	20241021	121500	125020225	5040	5040	5040	5040	100
495	20241021	121400	124516225	5050	5050	5050	5050	0
496	20241021	121300	124516225	5050	5050	5050	5050	0
497	20241021	121200	124516225	5050	5050	5050	5050	0
498	20241021	121100	124516225	5050	5050	5050	5050	2
499	20241021	121000	124506125	5050	5050	5050	5050	0
500	20241021	120900	124506125	5050	5050	5050	5050	18
501	20241021	120800	124415225	5060	5060	5060	5060	0
502	20241021	120700	124415225	5060	5060	5060	5060	24
503	20241021	120600	124293785	5060	5060	5060	5060	1
504	20241021	120500	124288725	5050	5050	5050	5050	10
505	20241021	120400	124238225	5040	5040	5040	5040	0
506	20241021	120300	124238225	5040	5050	5060	5040	663
507	20241021	120200	120889805	5060	5060	5060	5060	0
508	20241021	120100	120889805	5060	5050	5060	5050	102
509	20241021	120000	120373695	5040	5040	5040	5040	0
510	20241021	115900	120373695	5040	5040	5040	5040	0
511	20241021	115800	120373695	5040	5040	5040	5040	1
512	20241021	115700	120368655	5070	5070	5070	5070	0
513	20241021	115600	120368655	5070	5070	5070	5070	0
514	20241021	115500	120368655	5070	5070	5070	5070	0
515	20241021	115400	120368655	5070	5060	5070	5060	152
516	20241021	115300	119599515	5070	5070	5070	5070	0
517	20241021	115200	119599515	5070	5070	5070	5070	0
518	20241021	115100	119599515	5070	5070	5070	5070	0
519	20241021	115000	119599515	5070	5070	5070	5070	0
520	20241021	114900	119599515	5070	5070	5070	5070	2
521	20241021	114800	119589375	5060	5060	5060	5060	0
522	20241021	114700	119589375	5060	5060	5060	5060	0
523	20241021	114600	119589375	5060	5060	5060	5060	0
524	20241021	114500	119589375	5060	5060	5060	5060	300
525	20241021	114400	118071375	5050	5050	5050	5050	0
526	20241021	114300	118071375	5050	5050	5050	5050	25
527	20241021	114200	117945125	5060	5060	5060	5060	0
528	20241021	114100	117945125	5060	5060	5060	5060	25
529	20241021	114000	117818625	5060	5060	5060	5060	0
530	20241021	113900	117818625	5060	5060	5060	5060	0
531	20241021	113800	117818625	5060	5040	5060	5000	1690
532	20241021	113700	109324505	5060	5060	5060	5060	100
533	20241021	113600	108818505	5060	5060	5060	5060	0
534	20241021	113500	108818505	5060	5060	5060	5060	0
535	20241021	113400	108818505	5060	5060	5060	5060	0
536	20241021	113300	108818505	5060	5060	5060	5060	6
537	20241021	113200	108788145	5060	5060	5060	5060	0
538	20241021	113100	108788145	5060	5060	5060	5060	0
539	20241021	113000	108788145	5060	5060	5060	5060	0
540	20241021	112900	108788145	5060	5060	5060	5060	0
541	20241021	112800	108788145	5060	5060	5060	5060	1
542	20241021	112700	108783085	5050	5050	5050	5050	154
543	20241021	112600	108005385	5050	5050	5050	5050	320
544	20241021	112500	106389385	5040	5040	5040	5040	1190
545	20241021	112400	100391785	5050	5050	5050	5050	400
546	20241021	112300	98371785	5050	5050	5050	5050	32
547	20241021	112200	98210185	5050	5050	5050	5050	100
548	20241021	112100	97705185	5050	5040	5050	5040	2
549	20241021	112000	97695095	5030	5030	5030	5030	145
550	20241021	111900	96965745	5030	5030	5030	5030	0
551	20241021	111800	96965745	5030	5030	5030	5030	1040
552	20241021	111700	91734545	5050	5040	5050	5040	2
553	20241021	111600	91724455	5050	5050	5050	5050	0
554	20241021	111500	91724455	5050	5050	5050	5050	20
555	20241021	111400	91623455	5050	5050	5050	5050	48
556	20241021	111300	91381055	5030	5030	5030	5030	100
557	20241021	111200	90878055	5030	5050	5050	5030	445
558	20241021	111100	88632435	5070	5070	5070	5070	0
559	20241021	111000	88632435	5070	5070	5070	5070	0
560	20241021	110900	88632435	5070	5070	5070	5070	0
561	20241021	110800	88632435	5070	5070	5070	5070	0
562	20241021	110700	88632435	5070	5070	5070	5070	0
563	20241021	110600	88632435	5070	5070	5070	5070	0
564	20241021	110500	88632435	5070	5070	5070	5070	1
565	20241021	110400	88627365	5060	5070	5070	5060	277
566	20241021	110300	87224745	5060	5060	5060	5060	0
567	20241021	110200	87224745	5060	5060	5060	5060	0
568	20241021	110100	87224745	5060	5060	5060	5060	323
569	20241021	110000	85590365	5060	5060	5060	5060	0
570	20241021	105900	85590365	5060	5060	5060	5060	0
571	20241021	105800	85590365	5060	5060	5060	5060	0
572	20241021	105700	85590365	5060	5060	5060	5060	0
573	20241021	105600	85590365	5060	5060	5060	5060	0
574	20241021	105500	85590365	5060	5060	5060	5060	4
575	20241021	105400	85570125	5070	5070	5070	5070	0
576	20241021	105300	85570125	5070	5070	5070	5070	14
577	20241021	105200	85499145	5070	5070	5070	5070	0
578	20241021	105100	85499145	5070	5070	5070	5060	291
579	20241021	105000	84024595	5060	5060	5060	5060	208
580	20241021	104900	82972115	5050	5050	5050	5050	132
581	20241021	104800	82305515	5050	5050	5050	5050	0
582	20241021	104700	82305515	5050	5050	5050	5050	0
583	20241021	104600	82305515	5050	5050	5050	5050	1
584	20241021	104500	82300465	5040	5050	5050	5040	218
585	20241021	104400	81201565	5050	5050	5050	5050	100
586	20241021	104300	80696565	5060	5060	5060	5060	0
587	20241021	104200	80696565	5060	5060	5060	5060	0
588	20241021	104100	80696565	5060	5060	5060	5060	0
589	20241021	104000	80696565	5060	5060	5060	5060	17
590	20241021	103900	80610545	5060	5060	5060	5060	30
591	20241021	103800	80458745	5080	5080	5080	5080	26
592	20241021	103700	80326665	5080	5080	5080	5080	3
593	20241021	103600	80311425	5060	5060	5060	5060	0
594	20241021	103500	80311425	5060	5060	5060	5060	2
595	20241021	103400	80301305	5060	5060	5060	5060	51
596	20241021	103300	80043245	5060	5060	5060	5060	12
597	20241021	103200	79982525	5060	5060	5060	5060	0
598	20241021	103100	79982525	5060	5060	5060	5060	0
599	20241021	103000	79982525	5060	5060	5060	5060	497
600	20241021	102900	77467705	5060	5060	5060	5060	8
601	20241021	102800	77427225	5080	5070	5080	5070	140
602	20241021	102700	76716425	5070	5060	5070	5060	103
603	20241021	102600	76194245	5070	5070	5070	5070	0
604	20241021	102500	76194245	5070	5070	5070	5070	97
605	20241021	102400	75702455	5070	5070	5070	5070	0
606	20241021	102300	75702455	5070	5050	5070	5050	1857
607	20241021	102200	66306535	5040	5040	5040	5040	1372
608	20241021	102100	59391655	5040	5040	5040	5040	0
609	20241021	102000	59391655	5040	5040	5040	5040	0
610	20241021	101900	59391655	5040	5030	5040	5030	42
611	20241021	101800	59180365	5030	5040	5040	5030	111
612	20241021	101700	58621935	5040	5040	5040	5040	1
613	20241021	101600	58616895	5040	5040	5040	5040	9
614	20241021	101500	58571535	5050	5050	5050	5050	301
615	20241021	101400	57051485	5050	5050	5050	5050	0
616	20241021	101300	57051485	5050	5040	5050	5040	150
617	20241021	101200	56294985	5050	5050	5050	5050	0
618	20241021	101100	56294985	5050	5050	5050	5050	2
619	20241021	101000	56284885	5030	5030	5030	5030	20
620	20241021	100900	56184285	5050	5040	5050	5040	101
621	20241021	100800	55675235	5040	5040	5040	5040	122
622	20241021	100700	55060355	5040	5040	5040	5040	0
623	20241021	100600	55060355	5040	5040	5040	5040	0
624	20241021	100500	55060355	5040	5040	5040	5040	0
625	20241021	100400	55060355	5040	5020	5040	5020	123
626	20241021	100300	54442755	5030	5030	5030	5030	0
627	20241021	100200	54442755	5030	5030	5030	5030	0
628	20241021	100100	54442755	5030	5030	5030	5030	0
629	20241021	100000	54442755	5030	5030	5030	5020	198
630	20241021	095900	53448515	5030	5030	5030	5030	0
631	20241021	095800	53448515	5030	5030	5030	5030	14
632	20241021	095700	53378095	5030	5030	5030	5030	0
633	20241021	095600	53378095	5030	5030	5030	5030	249
634	20241021	095500	52125625	5040	5040	5040	5030	262
635	20241021	095400	50807145	5040	5040	5050	5040	149
636	20241021	095300	50055685	5040	5040	5040	5040	29
637	20241021	095200	49909525	5040	5040	5040	5040	253
638	20241021	095100	48634405	5050	5050	5050	5050	0
639	20241021	095000	48634405	5050	5050	5050	5050	23
640	20241021	094900	48518255	5050	5050	5050	5050	2
641	20241021	094800	48508155	5030	5030	5030	5030	0
642	20241021	094700	48508155	5030	5030	5030	5030	41
643	20241021	094600	48301925	5030	5060	5060	5030	66
644	20241021	094500	47969615	5060	5050	5060	5030	560
645	20241021	094400	45142165	5040	5030	5040	5030	159
646	20241021	094300	44341895	5030	5030	5030	5030	0
647	20241021	094200	44341895	5030	5040	5050	5030	1069
648	20241021	094100	38960615	5030	5030	5030	5030	0
649	20241021	094000	38960615	5030	5030	5030	5030	50
650	20241021	093900	38709115	5030	5030	5030	5030	20
651	20241021	093800	38608515	5030	5030	5030	5030	101
652	20241021	093700	38100485	5030	5030	5030	5030	125
653	20241021	093600	37471735	5020	5020	5020	5020	41
654	20241021	093500	37265915	5020	5020	5020	5020	0
655	20241021	093400	37265915	5020	5020	5020	5020	40
656	20241021	093300	37065115	5020	5020	5020	5020	0
657	20241021	093200	37065115	5020	5020	5020	5020	100
658	20241021	093100	36563115	5020	5020	5020	5020	2
659	20241021	093000	36553075	5000	5000	5000	5000	20
660	20241021	092900	36453075	4990	4990	4990	4990	70
661	20241021	092800	36103775	4990	4990	4990	4990	500
662	20241021	092700	33608775	4990	4995	4995	4990	222
663	20241021	092600	32500960	5000	5000	5000	5000	1
664	20241021	092500	32495960	5010	5010	5010	5010	200
665	20241021	092400	31493960	5010	5010	5010	5010	10
666	20241021	092300	31443860	5010	5010	5010	5010	0
667	20241021	092200	31443860	5010	5010	5010	5010	100
668	20241021	092100	30942860	5020	5020	5020	5020	0
669	20241021	092000	30942860	5020	5000	5020	5000	6
670	20241021	091900	30912810	5000	5000	5000	5000	51
671	20241021	091800	30657810	5000	4995	5000	4995	56
672	20241021	091700	30377845	5000	5000	5000	5000	1
673	20241021	091600	30372845	5020	5020	5020	5020	0
674	20241021	091500	30372845	5020	5020	5020	5020	1
675	20241021	091400	30367825	5020	5020	5020	5020	0
676	20241021	091300	30367825	5020	5020	5020	5020	1
677	20241021	091200	30362805	5020	5020	5020	5020	0
678	20241021	091100	30362805	5020	5020	5020	5020	0
679	20241021	091000	30362805	5020	5020	5020	5020	2
680	20241021	090900	30352765	5020	4980	5020	4980	76
681	20241021	090800	29974205	4980	4995	4995	4980	2043
682	20241021	090700	19778755	5000	5030	5030	5000	915
683	20241021	090600	15200655	5030	5010	5030	5010	449
684	20241021	090500	12950185	5020	5050	5050	5020	735
685	20241021	090400	9260325	5020	5040	5040	5020	350
686	20241021	090300	7498325	5040	5040	5040	5040	100
687	20241021	090200	6994325	5040	5020	5040	5020	625
688	20241021	090100	3853245	5020	5010	5020	5010	4
689	20241021	090000	3833185	5010	4995	5010	4995	767