KissMeData/251630/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205600	99146780	4375	4375	4375	4375	302
3	20241021	205500	99146780	4375	4375	4375	4375	0
4	20241021	205400	99146780	4375	4375	4375	4375	0
5	20241021	205300	99146780	4375	4375	4375	4375	0
6	20241021	205200	99146780	4375	4375	4375	4375	0
7	20241021	205100	99146780	4375	4375	4375	4375	0
8	20241021	205000	99146780	4375	4375	4375	4375	0
9	20241021	204900	99146780	4375	4375	4375	4375	0
10	20241021	204800	99146780	4375	4375	4375	4375	0
11	20241021	204700	99146780	4375	4375	4375	4375	0
12	20241021	204600	99146780	4375	4375	4375	4375	0
13	20241021	204500	99146780	4375	4375	4375	4375	0
14	20241021	204400	99146780	4375	4375	4375	4375	0
15	20241021	204300	99146780	4375	4375	4375	4375	0
16	20241021	204200	99146780	4375	4375	4375	4375	0
17	20241021	204100	99146780	4375	4375	4375	4375	0
18	20241021	204000	99146780	4375	4375	4375	4375	0
19	20241021	203900	99146780	4375	4375	4375	4375	0
20	20241021	203800	99146780	4375	4375	4375	4375	0
21	20241021	203700	99146780	4375	4375	4375	4375	0
22	20241021	203600	99146780	4375	4375	4375	4375	0
23	20241021	203500	99146780	4375	4375	4375	4375	0
24	20241021	203400	99146780	4375	4375	4375	4375	0
25	20241021	203300	99146780	4375	4375	4375	4375	0
26	20241021	203200	99146780	4375	4375	4375	4375	0
27	20241021	203100	99146780	4375	4375	4375	4375	0
28	20241021	203000	99146780	4375	4375	4375	4375	0
29	20241021	202900	99146780	4375	4375	4375	4375	0
30	20241021	202800	99146780	4375	4375	4375	4375	0
31	20241021	202700	99146780	4375	4375	4375	4375	0
32	20241021	202600	99146780	4375	4375	4375	4375	302
33	20241021	202500	99146780	4375	4375	4375	4375	0
34	20241021	202400	99146780	4375	4375	4375	4375	0
35	20241021	202300	99146780	4375	4375	4375	4375	0
36	20241021	202200	99146780	4375	4375	4375	4375	0
37	20241021	202100	99146780	4375	4375	4375	4375	0
38	20241021	202000	99146780	4375	4375	4375	4375	0
39	20241021	201900	99146780	4375	4375	4375	4375	0
40	20241021	201800	99146780	4375	4375	4375	4375	0
41	20241021	201700	99146780	4375	4375	4375	4375	0
42	20241021	201600	99146780	4375	4375	4375	4375	0
43	20241021	201500	99146780	4375	4375	4375	4375	0
44	20241021	201400	99146780	4375	4375	4375	4375	0
45	20241021	201300	99146780	4375	4375	4375	4375	0
46	20241021	201200	99146780	4375	4375	4375	4375	0
47	20241021	201100	99146780	4375	4375	4375	4375	0
48	20241021	201000	99146780	4375	4375	4375	4375	0
49	20241021	200900	99146780	4375	4375	4375	4375	0
50	20241021	200800	99146780	4375	4375	4375	4375	0
51	20241021	200700	99146780	4375	4375	4375	4375	0
52	20241021	200600	99146780	4375	4375	4375	4375	0
53	20241021	200500	99146780	4375	4375	4375	4375	0
54	20241021	200400	99146780	4375	4375	4375	4375	0
55	20241021	200300	99146780	4375	4375	4375	4375	0
56	20241021	200200	99146780	4375	4375	4375	4375	0
57	20241021	200100	99146780	4375	4375	4375	4375	0
58	20241021	200000	99146780	4375	4375	4375	4375	0
59	20241021	195900	99146780	4375	4375	4375	4375	0
60	20241021	195800	99146780	4375	4375	4375	4375	0
61	20241021	195700	99146780	4375	4375	4375	4375	0
62	20241021	195600	99146780	4375	4375	4375	4375	302
63	20241021	195500	99146780	4375	4375	4375	4375	0
64	20241021	195400	99146780	4375	4375	4375	4375	0
65	20241021	195300	99146780	4375	4375	4375	4375	0
66	20241021	195200	99146780	4375	4375	4375	4375	0
67	20241021	195100	99146780	4375	4375	4375	4375	0
68	20241021	195000	99146780	4375	4375	4375	4375	0
69	20241021	194900	99146780	4375	4375	4375	4375	0
70	20241021	194800	99146780	4375	4375	4375	4375	0
71	20241021	194700	99146780	4375	4375	4375	4375	0
72	20241021	194600	99146780	4375	4375	4375	4375	0
73	20241021	194500	99146780	4375	4375	4375	4375	0
74	20241021	194400	99146780	4375	4375	4375	4375	0
75	20241021	194300	99146780	4375	4375	4375	4375	0
76	20241021	194200	99146780	4375	4375	4375	4375	0
77	20241021	194100	99146780	4375	4375	4375	4375	0
78	20241021	194000	99146780	4375	4375	4375	4375	0
79	20241021	193900	99146780	4375	4375	4375	4375	0
80	20241021	193800	99146780	4375	4375	4375	4375	0
81	20241021	193700	99146780	4375	4375	4375	4375	0
82	20241021	193600	99146780	4375	4375	4375	4375	0
83	20241021	193500	99146780	4375	4375	4375	4375	0
84	20241021	193400	99146780	4375	4375	4375	4375	0
85	20241021	193300	99146780	4375	4375	4375	4375	0
86	20241021	193200	99146780	4375	4375	4375	4375	0
87	20241021	193100	99146780	4375	4375	4375	4375	0
88	20241021	193000	99146780	4375	4375	4375	4375	0
89	20241021	192900	99146780	4375	4375	4375	4375	0
90	20241021	192800	99146780	4375	4375	4375	4375	0
91	20241021	192700	99146780	4375	4375	4375	4375	0
92	20241021	192600	99146780	4375	4375	4375	4375	302
93	20241021	192500	99146780	4375	4375	4375	4375	0
94	20241021	192400	99146780	4375	4375	4375	4375	0
95	20241021	192300	99146780	4375	4375	4375	4375	0
96	20241021	192200	99146780	4375	4375	4375	4375	0
97	20241021	192100	99146780	4375	4375	4375	4375	0
98	20241021	192000	99146780	4375	4375	4375	4375	0
99	20241021	191900	99146780	4375	4375	4375	4375	0
100	20241021	191800	99146780	4375	4375	4375	4375	0
101	20241021	191700	99146780	4375	4375	4375	4375	0
102	20241021	191600	99146780	4375	4375	4375	4375	0
103	20241021	191500	99146780	4375	4375	4375	4375	0
104	20241021	191400	99146780	4375	4375	4375	4375	0
105	20241021	191300	99146780	4375	4375	4375	4375	0
106	20241021	191200	99146780	4375	4375	4375	4375	0
107	20241021	191100	99146780	4375	4375	4375	4375	0
108	20241021	191000	99146780	4375	4375	4375	4375	0
109	20241021	190900	99146780	4375	4375	4375	4375	0
110	20241021	190800	99146780	4375	4375	4375	4375	0
111	20241021	190700	99146780	4375	4375	4375	4375	0
112	20241021	190600	99146780	4375	4375	4375	4375	0
113	20241021	190500	99146780	4375	4375	4375	4375	0
114	20241021	190400	99146780	4375	4375	4375	4375	0
115	20241021	190300	99146780	4375	4375	4375	4375	0
116	20241021	190200	99146780	4375	4375	4375	4375	0
117	20241021	190100	99146780	4375	4375	4375	4375	0
118	20241021	190000	99146780	4375	4375	4375	4375	0
119	20241021	185900	99146780	4375	4375	4375	4375	0
120	20241021	185800	99146780	4375	4375	4375	4375	0
121	20241021	185700	99146780	4375	4375	4375	4375	0
122	20241021	185600	99146780	4375	4375	4375	4375	302
123	20241021	185500	99146780	4375	4375	4375	4375	0
124	20241021	185400	99146780	4375	4375	4375	4375	0
125	20241021	185300	99146780	4375	4375	4375	4375	0
126	20241021	185200	99146780	4375	4375	4375	4375	0
127	20241021	185100	99146780	4375	4375	4375	4375	0
128	20241021	185000	99146780	4375	4375	4375	4375	0
129	20241021	184900	99146780	4375	4375	4375	4375	0
130	20241021	184800	99146780	4375	4375	4375	4375	0
131	20241021	184700	99146780	4375	4375	4375	4375	0
132	20241021	184600	99146780	4375	4375	4375	4375	0
133	20241021	184500	99146780	4375	4375	4375	4375	0
134	20241021	184400	99146780	4375	4375	4375	4375	0
135	20241021	184300	99146780	4375	4375	4375	4375	0
136	20241021	184200	99146780	4375	4375	4375	4375	0
137	20241021	184100	99146780	4375	4375	4375	4375	0
138	20241021	184000	99146780	4375	4375	4375	4375	0
139	20241021	183900	99146780	4375	4375	4375	4375	0
140	20241021	183800	99146780	4375	4375	4375	4375	0
141	20241021	183700	99146780	4375	4375	4375	4375	0
142	20241021	183600	99146780	4375	4375	4375	4375	0
143	20241021	183500	99146780	4375	4375	4375	4375	0
144	20241021	183400	99146780	4375	4375	4375	4375	0
145	20241021	183300	99146780	4375	4375	4375	4375	0
146	20241021	183200	99146780	4375	4375	4375	4375	0
147	20241021	183100	99146780	4375	4375	4375	4375	0
148	20241021	183000	99146780	4375	4375	4375	4375	0
149	20241021	182900	99146780	4375	4375	4375	4375	0
150	20241021	182800	99146780	4375	4375	4375	4375	0
151	20241021	182700	99146780	4375	4375	4375	4375	0
152	20241021	182600	99146780	4375	4375	4375	4375	302
153	20241021	182500	99146780	4375	4375	4375	4375	0
154	20241021	182400	99146780	4375	4375	4375	4375	0
155	20241021	182300	99146780	4375	4375	4375	4375	0
156	20241021	182200	99146780	4375	4375	4375	4375	0
157	20241021	182100	99146780	4375	4375	4375	4375	0
158	20241021	182000	99146780	4375	4375	4375	4375	0
159	20241021	181900	99146780	4375	4375	4375	4375	0
160	20241021	181800	99146780	4375	4375	4375	4375	0
161	20241021	181700	99146780	4375	4375	4375	4375	0
162	20241021	181600	99146780	4375	4375	4375	4375	0
163	20241021	181500	99146780	4375	4375	4375	4375	0
164	20241021	181400	99146780	4375	4375	4375	4375	0
165	20241021	181300	99146780	4375	4375	4375	4375	0
166	20241021	181200	99146780	4375	4375	4375	4375	0
167	20241021	181100	99146780	4375	4375	4375	4375	0
168	20241021	181000	99146780	4375	4375	4375	4375	0
169	20241021	180900	99146780	4375	4375	4375	4375	0
170	20241021	180800	99146780	4375	4375	4375	4375	0
171	20241021	180700	99146780	4375	4375	4375	4375	0
172	20241021	180600	99146780	4375	4375	4375	4375	0
173	20241021	180500	99146780	4375	4375	4375	4375	0
174	20241021	180400	99146780	4375	4375	4375	4375	0
175	20241021	180300	99146780	4375	4375	4375	4375	0
176	20241021	180200	99146780	4375	4375	4375	4375	0
177	20241021	180100	99146780	4375	4375	4375	4375	0
178	20241021	180000	99146780	4375	4375	4375	4375	0
179	20241021	175900	99146780	4375	4375	4375	4375	0
180	20241021	175800	99146780	4375	4375	4375	4375	0
181	20241021	175700	99146780	4375	4375	4375	4375	0
182	20241021	175600	99146780	4375	4375	4375	4375	302
183	20241021	175500	99146780	4375	4375	4375	4375	0
184	20241021	175400	99146780	4375	4375	4375	4375	0
185	20241021	175300	99146780	4375	4375	4375	4375	0
186	20241021	175200	99146780	4375	4375	4375	4375	0
187	20241021	175100	99146780	4375	4375	4375	4375	0
188	20241021	175000	99146780	4375	4375	4375	4375	0
189	20241021	174900	99146780	4375	4375	4375	4375	0
190	20241021	174800	99146780	4375	4375	4375	4375	0
191	20241021	174700	99146780	4375	4375	4375	4375	0
192	20241021	174600	99146780	4375	4375	4375	4375	0
193	20241021	174500	99146780	4375	4375	4375	4375	0
194	20241021	174400	99146780	4375	4375	4375	4375	0
195	20241021	174300	99146780	4375	4375	4375	4375	0
196	20241021	174200	99146780	4375	4375	4375	4375	0
197	20241021	174100	99146780	4375	4375	4375	4375	0
198	20241021	174000	99146780	4375	4375	4375	4375	0
199	20241021	173900	99146780	4375	4375	4375	4375	0
200	20241021	173800	99146780	4375	4375	4375	4375	0
201	20241021	173700	99146780	4375	4375	4375	4375	0
202	20241021	173600	99146780	4375	4375	4375	4375	0
203	20241021	173500	99146780	4375	4375	4375	4375	0
204	20241021	173400	99146780	4375	4375	4375	4375	0
205	20241021	173300	99146780	4375	4375	4375	4375	0
206	20241021	173200	99146780	4375	4375	4375	4375	0
207	20241021	173100	99146780	4375	4375	4375	4375	0
208	20241021	173000	99146780	4375	4375	4375	4375	0
209	20241021	172900	99146780	4375	4375	4375	4375	0
210	20241021	172800	99146780	4375	4375	4375	4375	0
211	20241021	172700	99146780	4375	4375	4375	4375	0
212	20241021	172600	99146780	4375	4375	4375	4375	302
213	20241021	172500	99146780	4375	4375	4375	4375	0
214	20241021	172400	99146780	4375	4375	4375	4375	0
215	20241021	172300	99146780	4375	4375	4375	4375	0
216	20241021	172200	99146780	4375	4375	4375	4375	0
217	20241021	172100	99146780	4375	4375	4375	4375	0
218	20241021	172000	99146780	4375	4375	4375	4375	0
219	20241021	171900	99146780	4375	4375	4375	4375	0
220	20241021	171800	99146780	4375	4375	4375	4375	0
221	20241021	171700	99146780	4375	4375	4375	4375	0
222	20241021	171600	99146780	4375	4375	4375	4375	0
223	20241021	171500	99146780	4375	4375	4375	4375	0
224	20241021	171400	99146780	4375	4375	4375	4375	0
225	20241021	171300	99146780	4375	4375	4375	4375	0
226	20241021	171200	99146780	4375	4375	4375	4375	0
227	20241021	171100	99146780	4375	4375	4375	4375	0
228	20241021	171000	99146780	4375	4375	4375	4375	0
229	20241021	170900	99146780	4375	4375	4375	4375	0
230	20241021	170800	99146780	4375	4375	4375	4375	0
231	20241021	170700	99146780	4375	4375	4375	4375	0
232	20241021	170600	99146780	4375	4375	4375	4375	0
233	20241021	170500	99146780	4375	4375	4375	4375	0
234	20241021	170400	99146780	4375	4375	4375	4375	0
235	20241021	170300	99146780	4375	4375	4375	4375	0
236	20241021	170200	99146780	4375	4375	4375	4375	0
237	20241021	170100	99146780	4375	4375	4375	4375	0
238	20241021	170000	99146780	4375	4375	4375	4375	0
239	20241021	165900	99146780	4375	4375	4375	4375	0
240	20241021	165800	99146780	4375	4375	4375	4375	0
241	20241021	165700	99146780	4375	4375	4375	4375	0
242	20241021	165600	99146780	4375	4375	4375	4375	302
243	20241021	165500	99146780	4375	4375	4375	4375	0
244	20241021	165400	99146780	4375	4375	4375	4375	0
245	20241021	165300	99146780	4375	4375	4375	4375	0
246	20241021	165200	99146780	4375	4375	4375	4375	0
247	20241021	165100	99146780	4375	4375	4375	4375	0
248	20241021	165000	99146780	4375	4375	4375	4375	0
249	20241021	164900	99146780	4375	4375	4375	4375	0
250	20241021	164800	99146780	4375	4375	4375	4375	0
251	20241021	164700	99146780	4375	4375	4375	4375	0
252	20241021	164600	99146780	4375	4375	4375	4375	0
253	20241021	164500	99146780	4375	4375	4375	4375	0
254	20241021	164400	99146780	4375	4375	4375	4375	0
255	20241021	164300	99146780	4375	4375	4375	4375	0
256	20241021	164200	99146780	4375	4375	4375	4375	0
257	20241021	164100	99146780	4375	4375	4375	4375	0
258	20241021	164000	99146780	4375	4375	4375	4375	0
259	20241021	163900	99146780	4375	4375	4375	4375	0
260	20241021	163800	99146780	4375	4375	4375	4375	0
261	20241021	163700	99146780	4375	4375	4375	4375	0
262	20241021	163600	99146780	4375	4375	4375	4375	0
263	20241021	163500	99146780	4375	4375	4375	4375	0
264	20241021	163400	99146780	4375	4375	4375	4375	0
265	20241021	163300	99146780	4375	4375	4375	4375	0
266	20241021	163200	99146780	4375	4375	4375	4375	0
267	20241021	163100	99146780	4375	4375	4375	4375	0
268	20241021	163000	99146780	4375	4375	4375	4375	0
269	20241021	162900	99146780	4375	4375	4375	4375	0
270	20241021	162800	99146780	4375	4375	4375	4375	0
271	20241021	162700	99146780	4375	4375	4375	4375	0
272	20241021	162600	99146780	4375	4375	4375	4375	302
273	20241021	162500	99146780	4375	4375	4375	4375	0
274	20241021	162400	99146780	4375	4375	4375	4375	0
275	20241021	162300	99146780	4375	4375	4375	4375	0
276	20241021	162200	99146780	4375	4375	4375	4375	0
277	20241021	162100	99146780	4375	4375	4375	4375	0
278	20241021	162000	99146780	4375	4375	4375	4375	0
279	20241021	161900	99146780	4375	4375	4375	4375	0
280	20241021	161800	99146780	4375	4375	4375	4375	0
281	20241021	161700	99146780	4375	4375	4375	4375	0
282	20241021	161600	99146780	4375	4375	4375	4375	0
283	20241021	161500	99146780	4375	4375	4375	4375	0
284	20241021	161400	99146780	4375	4375	4375	4375	0
285	20241021	161300	99146780	4375	4375	4375	4375	0
286	20241021	161200	99146780	4375	4375	4375	4375	0
287	20241021	161100	99146780	4375	4375	4375	4375	0
288	20241021	161000	99146780	4375	4375	4375	4375	0
289	20241021	160900	99146780	4375	4375	4375	4375	0
290	20241021	160800	99146780	4375	4375	4375	4375	0
291	20241021	160700	99146780	4375	4375	4375	4375	0
292	20241021	160600	99146780	4375	4375	4375	4375	0
293	20241021	160500	99146780	4375	4375	4375	4375	0
294	20241021	160400	99146780	4375	4375	4375	4375	0
295	20241021	160300	99146780	4375	4375	4375	4375	0
296	20241021	160200	99146780	4375	4375	4375	4375	0
297	20241021	160100	99146780	4375	4375	4375	4375	0
298	20241021	160000	99146780	4375	4375	4375	4375	0
299	20241021	155900	99146780	4375	4375	4375	4375	0
300	20241021	155800	99146780	4375	4375	4375	4375	0
301	20241021	155700	99146780	4375	4375	4375	4375	0
302	20241021	155600	99146780	4375	4375	4375	4375	302
303	20241021	155500	99146780	4375	4375	4375	4375	0
304	20241021	155400	99146780	4375	4375	4375	4375	0
305	20241021	155300	99146780	4375	4375	4375	4375	0
306	20241021	155200	99146780	4375	4375	4375	4375	0
307	20241021	155100	99146780	4375	4375	4375	4375	0
308	20241021	155000	99146780	4375	4375	4375	4375	0
309	20241021	154900	99146780	4375	4375	4375	4375	0
310	20241021	154800	99146780	4375	4375	4375	4375	0
311	20241021	154700	99146780	4375	4375	4375	4375	0
312	20241021	154600	99146780	4375	4375	4375	4375	0
313	20241021	154500	99146780	4375	4375	4375	4375	0
314	20241021	154400	99146780	4375	4375	4375	4375	0
315	20241021	154300	99146780	4375	4375	4375	4375	0
316	20241021	154200	99146780	4375	4375	4375	4375	0
317	20241021	154100	99146780	4375	4375	4375	4375	0
318	20241021	154000	99146780	4375	4375	4375	4375	0
319	20241021	153900	99146780	4375	4375	4375	4375	0
320	20241021	153800	99146780	4375	4375	4375	4375	0
321	20241021	153700	99146780	4375	4375	4375	4375	0
322	20241021	153600	99146780	4375	4375	4375	4375	0
323	20241021	153500	99146780	4375	4375	4375	4375	0
324	20241021	153400	99146780	4375	4375	4375	4375	0
325	20241021	153300	99146780	4375	4375	4375	4375	0
326	20241021	153200	99146780	4375	4375	4375	4375	0
327	20241021	153100	99146780	4375	4375	4375	4375	0
328	20241021	153000	99146780	4375	4375	4375	4375	302
329	20241021	152900	97825530	4400	4400	4400	4400	0
330	20241021	152800	97825530	4400	4400	4400	4400	0
331	20241021	152700	97825530	4400	4400	4400	4400	0
332	20241021	152600	97825530	4400	4400	4400	4400	0
333	20241021	152500	97825530	4400	4400	4400	4400	0
334	20241021	152400	97825530	4400	4400	4400	4400	0
335	20241021	152300	97825530	4400	4400	4400	4400	0
336	20241021	152200	97825530	4400	4400	4400	4400	0
337	20241021	152100	97825530	4400	4400	4400	4400	0
338	20241021	152000	97825530	4400	4400	4400	4400	0
339	20241021	151900	97825530	4400	4395	4400	4395	18
340	20241021	151800	97746335	4400	4385	4400	4385	202
341	20241021	151700	96860405	4380	4385	4385	4380	62
342	20241021	151600	96588830	4385	4385	4385	4385	15
343	20241021	151500	96523055	4385	4385	4385	4385	4
344	20241021	151400	96505515	4395	4395	4395	4395	0
345	20241021	151300	96505515	4395	4395	4395	4395	0
346	20241021	151200	96505515	4395	4395	4395	4395	0
347	20241021	151100	96505515	4395	4395	4395	4395	0
348	20241021	151000	96505515	4395	4375	4395	4375	5
349	20241021	150900	96483620	4375	4375	4375	4375	0
350	20241021	150800	96483620	4375	4375	4375	4375	0
351	20241021	150700	96483620	4375	4375	4375	4375	0
352	20241021	150600	96483620	4375	4375	4375	4375	0
353	20241021	150500	96483620	4375	4375	4375	4375	0
354	20241021	150400	96483620	4375	4375	4375	4375	0
355	20241021	150300	96483620	4375	4375	4375	4375	50
356	20241021	150200	96264870	4405	4405	4405	4405	0
357	20241021	150100	96264870	4405	4405	4405	4405	0
358	20241021	150000	96264870	4405	4405	4405	4405	0
359	20241021	145900	96264870	4405	4405	4405	4405	0
360	20241021	145800	96264870	4405	4405	4405	4405	0
361	20241021	145700	96264870	4405	4405	4405	4405	0
362	20241021	145600	96264870	4405	4405	4405	4405	1
363	20241021	145500	96260465	4375	4375	4375	4375	0
364	20241021	145400	96260465	4375	4375	4375	4375	145
365	20241021	145300	95626090	4375	4375	4375	4375	0
366	20241021	145200	95626090	4375	4375	4375	4375	0
367	20241021	145100	95626090	4375	4375	4375	4375	0
368	20241021	145000	95626090	4375	4375	4375	4375	28
369	20241021	144900	95503590	4405	4405	4405	4405	0
370	20241021	144800	95503590	4405	4405	4405	4405	0
371	20241021	144700	95503590	4405	4380	4405	4380	305
372	20241021	144600	94167625	4375	4375	4375	4375	0
373	20241021	144500	94167625	4375	4375	4375	4375	0
374	20241021	144400	94167625	4375	4375	4375	4375	0
375	20241021	144300	94167625	4375	4375	4375	4375	0
376	20241021	144200	94167625	4375	4375	4375	4375	0
377	20241021	144100	94167625	4375	4375	4375	4375	0
378	20241021	144000	94167625	4375	4375	4375	4375	0
379	20241021	143900	94167625	4375	4375	4375	4375	100
380	20241021	143800	93730125	4375	4375	4375	4375	56
381	20241021	143700	93485125	4370	4370	4370	4370	0
382	20241021	143600	93485125	4370	4370	4370	4370	0
383	20241021	143500	93485125	4370	4370	4370	4370	0
384	20241021	143400	93485125	4370	4370	4370	4370	0
385	20241021	143300	93485125	4370	4380	4380	4370	1123
386	20241021	143200	88571695	4380	4385	4385	4380	79
387	20241021	143100	88225420	4385	4385	4385	4385	118
388	20241021	143000	87707990	4385	4390	4390	4385	806
389	20241021	142900	84170555	4400	4410	4410	4400	1298
390	20241021	142800	78455415	4410	4410	4410	4410	6
391	20241021	142700	78428955	4415	4415	4415	4415	0
392	20241021	142600	78428955	4415	4420	4420	4415	696
393	20241021	142500	75356110	4425	4425	4425	4425	0
394	20241021	142400	75356110	4425	4425	4425	4425	92
395	20241021	142300	74949010	4425	4425	4425	4425	0
396	20241021	142200	74949010	4425	4425	4425	4425	0
397	20241021	142100	74949010	4425	4425	4425	4425	0
398	20241021	142000	74949010	4425	4425	4425	4425	0
399	20241021	141900	74949010	4425	4425	4425	4425	0
400	20241021	141800	74949010	4425	4425	4425	4425	0
401	20241021	141700	74949010	4425	4425	4425	4425	0
402	20241021	141600	74949010	4425	4425	4425	4425	0
403	20241021	141500	74949010	4425	4425	4425	4425	43
404	20241021	141400	74758735	4425	4425	4425	4425	0
405	20241021	141300	74758735	4425	4425	4425	4425	0
406	20241021	141200	74758735	4425	4425	4425	4425	0
407	20241021	141100	74758735	4425	4425	4425	4425	0
408	20241021	141000	74758735	4425	4425	4425	4425	0
409	20241021	140900	74758735	4425	4425	4425	4425	0
410	20241021	140800	74758735	4425	4425	4425	4425	3
411	20241021	140700	74745460	4425	4425	4425	4425	0
412	20241021	140600	74745460	4425	4425	4425	4425	0
413	20241021	140500	74745460	4425	4425	4425	4425	5
414	20241021	140400	74723335	4425	4425	4425	4425	0
415	20241021	140300	74723335	4425	4425	4425	4425	0
416	20241021	140200	74723335	4425	4425	4425	4425	0
417	20241021	140100	74723335	4425	4425	4425	4425	0
418	20241021	140000	74723335	4425	4425	4425	4425	32
419	20241021	135900	74581735	4425	4425	4425	4425	0
420	20241021	135800	74581735	4425	4425	4425	4425	31
421	20241021	135700	74444560	4425	4425	4425	4425	0
422	20241021	135600	74444560	4425	4425	4425	4425	11
423	20241021	135500	74395885	4425	4425	4425	4425	1
424	20241021	135400	74391460	4430	4430	4430	4430	5
425	20241021	135300	74369310	4430	4430	4430	4430	6
426	20241021	135200	74342730	4410	4410	4410	4410	0
427	20241021	135100	74342730	4410	4410	4410	4410	113
428	20241021	135000	73844400	4420	4420	4420	4420	10
429	20241021	134900	73800200	4420	4420	4420	4420	310
430	20241021	134800	72430000	4420	4420	4420	4420	0
431	20241021	134700	72430000	4420	4420	4420	4420	55
432	20241021	134600	72186900	4420	4420	4420	4420	200
433	20241021	134500	71302900	4430	4430	4430	4430	0
434	20241021	134400	71302900	4430	4430	4430	4430	0
435	20241021	134300	71302900	4430	4430	4430	4430	0
436	20241021	134200	71302900	4430	4430	4430	4430	0
437	20241021	134100	71302900	4430	4430	4430	4430	0
438	20241021	134000	71302900	4430	4420	4430	4420	880
439	20241021	133900	67405395	4425	4425	4425	4425	0
440	20241021	133800	67405395	4425	4425	4425	4425	0
441	20241021	133700	67405395	4425	4425	4425	4425	0
442	20241021	133600	67405395	4425	4425	4425	4425	0
443	20241021	133500	67405395	4425	4425	4425	4425	0
444	20241021	133400	67405395	4425	4425	4425	4425	0
445	20241021	133300	67405395	4425	4420	4425	4420	269
446	20241021	133200	66216230	4420	4420	4420	4420	0
447	20241021	133100	66216230	4420	4415	4420	4415	181
448	20241021	133000	65416505	4410	4410	4410	4410	0
449	20241021	132900	65416505	4410	4410	4410	4410	0
450	20241021	132800	65416505	4410	4410	4410	4410	0
451	20241021	132700	65416505	4410	4410	4410	4410	0
452	20241021	132600	65416505	4410	4410	4410	4410	0
453	20241021	132500	65416505	4410	4410	4410	4410	244
454	20241021	132400	64340465	4410	4410	4410	4410	0
455	20241021	132300	64340465	4410	4410	4410	4410	0
456	20241021	132200	64340465	4410	4410	4410	4410	0
457	20241021	132100	64340465	4410	4410	4410	4410	0
458	20241021	132000	64340465	4410	4410	4410	4410	700
459	20241021	131900	61253465	4410	4410	4410	4410	0
460	20241021	131800	61253465	4410	4410	4410	4410	0
461	20241021	131700	61253465	4410	4410	4410	4410	0
462	20241021	131600	61253465	4410	4410	4410	4410	0
463	20241021	131500	61253465	4410	4410	4410	4410	0
464	20241021	131400	61253465	4410	4410	4410	4410	2
465	20241021	131300	61244645	4410	4410	4410	4410	0
466	20241021	131200	61244645	4410	4410	4410	4410	0
467	20241021	131100	61244645	4410	4410	4410	4410	0
468	20241021	131000	61244645	4410	4410	4410	4410	0
469	20241021	130900	61244645	4410	4410	4410	4410	0
470	20241021	130800	61244645	4410	4410	4410	4410	200
471	20241021	130700	60362645	4410	4410	4410	4410	0
472	20241021	130600	60362645	4410	4410	4410	4410	0
473	20241021	130500	60362645	4410	4410	4410	4410	0
474	20241021	130400	60362645	4410	4410	4410	4410	0
475	20241021	130300	60362645	4410	4410	4410	4410	0
476	20241021	130200	60362645	4410	4410	4410	4410	0
477	20241021	130100	60362645	4410	4410	4410	4410	0
478	20241021	130000	60362645	4410	4410	4410	4410	0
479	20241021	125900	60362645	4410	4410	4410	4410	0
480	20241021	125800	60362645	4410	4410	4410	4410	33
481	20241021	125700	60217115	4410	4410	4410	4410	2
482	20241021	125600	60208295	4405	4405	4405	4405	0
483	20241021	125500	60208295	4405	4405	4405	4405	0
484	20241021	125400	60208295	4405	4405	4405	4405	0
485	20241021	125300	60208295	4405	4405	4405	4405	0
486	20241021	125200	60208295	4405	4405	4405	4405	0
487	20241021	125100	60208295	4405	4405	4405	4405	0
488	20241021	125000	60208295	4405	4400	4405	4400	171
489	20241021	124900	59455860	4400	4400	4400	4400	0
490	20241021	124800	59455860	4400	4400	4400	4400	0
491	20241021	124700	59455860	4400	4400	4400	4400	0
492	20241021	124600	59455860	4400	4400	4400	4400	0
493	20241021	124500	59455860	4400	4400	4400	4400	0
494	20241021	124400	59455860	4400	4400	4400	4400	0
495	20241021	124300	59455860	4400	4400	4400	4400	0
496	20241021	124200	59455860	4400	4400	4400	4400	200
497	20241021	124100	58575860	4400	4400	4400	4400	0
498	20241021	124000	58575860	4400	4400	4400	4400	0
499	20241021	123900	58575860	4400	4400	4400	4400	0
500	20241021	123800	58575860	4400	4400	4400	4400	0
501	20241021	123700	58575860	4400	4400	4405	4400	643
502	20241021	123600	55745045	4385	4385	4385	4385	0
503	20241021	123500	55745045	4385	4385	4385	4385	0
504	20241021	123400	55745045	4385	4385	4385	4385	0
505	20241021	123300	55745045	4385	4385	4385	4385	0
506	20241021	123200	55745045	4385	4385	4385	4385	0
507	20241021	123100	55745045	4385	4400	4400	4385	98
508	20241021	123000	55314505	4400	4400	4400	4400	107
509	20241021	122900	54843705	4400	4400	4400	4400	0
510	20241021	122800	54843705	4400	4400	4400	4400	0
511	20241021	122700	54843705	4400	4400	4400	4400	0
512	20241021	122600	54843705	4400	4400	4400	4400	0
513	20241021	122500	54843705	4400	4400	4400	4400	0
514	20241021	122400	54843705	4400	4400	4400	4400	70
515	20241021	122300	54535705	4400	4400	4400	4400	0
516	20241021	122200	54535705	4400	4395	4400	4395	10
517	20241021	122100	54491715	4400	4400	4400	4400	0
518	20241021	122000	54491715	4400	4400	4400	4400	0
519	20241021	121900	54491715	4400	4400	4400	4400	0
520	20241021	121800	54491715	4400	4400	4400	4400	0
521	20241021	121700	54491715	4400	4400	4400	4400	0
522	20241021	121600	54491715	4400	4400	4400	4400	0
523	20241021	121500	54491715	4400	4400	4400	4400	0
524	20241021	121400	54491715	4400	4400	4400	4400	50
525	20241021	121300	54271715	4380	4380	4380	4380	0
526	20241021	121200	54271715	4380	4380	4380	4380	0
527	20241021	121100	54271715	4380	4380	4380	4380	41
528	20241021	121000	54092135	4400	4380	4400	4380	448
529	20241021	120900	52127360	4380	4380	4380	4380	0
530	20241021	120800	52127360	4380	4380	4380	4380	0
531	20241021	120700	52127360	4380	4380	4380	4380	0
532	20241021	120600	52127360	4380	4380	4380	4380	0
533	20241021	120500	52127360	4380	4380	4380	4380	0
534	20241021	120400	52127360	4380	4380	4380	4380	0
535	20241021	120300	52127360	4380	4380	4380	4380	0
536	20241021	120200	52127360	4380	4380	4380	4380	1
537	20241021	120100	52122980	4355	4355	4355	4355	0
538	20241021	120000	52122980	4355	4355	4355	4355	0
539	20241021	115900	52122980	4355	4355	4355	4355	0
540	20241021	115800	52122980	4355	4355	4355	4355	0
541	20241021	115700	52122980	4355	4355	4355	4355	0
542	20241021	115600	52122980	4355	4355	4355	4355	0
543	20241021	115500	52122980	4355	4355	4355	4355	1
544	20241021	115400	52118625	4380	4380	4380	4380	0
545	20241021	115300	52118625	4380	4380	4380	4380	0
546	20241021	115200	52118625	4380	4380	4380	4380	5
547	20241021	115100	52096725	4380	4380	4380	4380	0
548	20241021	115000	52096725	4380	4380	4380	4380	0
549	20241021	114900	52096725	4380	4380	4380	4380	0
550	20241021	114800	52096725	4380	4380	4380	4380	1
551	20241021	114700	52092345	4380	4355	4380	4355	34
552	20241021	114600	51944250	4385	4385	4385	4385	0
553	20241021	114500	51944250	4385	4385	4385	4385	0
554	20241021	114400	51944250	4385	4385	4385	4385	0
555	20241021	114300	51944250	4385	4385	4385	4385	0
556	20241021	114200	51944250	4385	4385	4385	4385	0
557	20241021	114100	51944250	4385	4385	4385	4385	0
558	20241021	114000	51944250	4385	4385	4385	4385	0
559	20241021	113900	51944250	4385	4385	4385	4385	0
560	20241021	113800	51944250	4385	4355	4385	4355	399
561	20241021	113700	50196975	4385	4385	4385	4385	0
562	20241021	113600	50196975	4385	4380	4385	4380	935
563	20241021	113500	46098235	4385	4390	4400	4355	1813
564	20241021	113400	38191730	4390	4390	4390	4390	30
565	20241021	113300	38060030	4410	4395	4410	4395	43
566	20241021	113200	37870580	4395	4395	4395	4395	0
567	20241021	113100	37870580	4395	4400	4405	4395	569
568	20241021	113000	35366980	4400	4400	4400	4400	0
569	20241021	112900	35366980	4400	4400	4400	4400	0
570	20241021	112800	35366980	4400	4400	4400	4400	0
571	20241021	112700	35366980	4400	4400	4400	4400	106
572	20241021	112600	34900580	4410	4410	4410	4410	0
573	20241021	112500	34900580	4410	4410	4410	4410	1
574	20241021	112400	34896170	4400	4400	4400	4400	0
575	20241021	112300	34896170	4400	4400	4400	4400	0
576	20241021	112200	34896170	4400	4400	4400	4400	0
577	20241021	112100	34896170	4400	4400	4400	4400	33
578	20241021	112000	34750970	4415	4415	4415	4415	0
579	20241021	111900	34750970	4415	4415	4415	4415	0
580	20241021	111800	34750970	4415	4415	4415	4415	0
581	20241021	111700	34750970	4415	4415	4415	4415	0
582	20241021	111600	34750970	4415	4415	4415	4415	1
583	20241021	111500	34746555	4420	4420	4420	4420	0
584	20241021	111400	34746555	4420	4420	4420	4420	0
585	20241021	111300	34746555	4420	4420	4420	4420	0
586	20241021	111200	34746555	4420	4420	4420	4420	0
587	20241021	111100	34746555	4420	4420	4420	4420	0
588	20241021	111000	34746555	4420	4420	4420	4420	0
589	20241021	110900	34746555	4420	4420	4420	4420	0
590	20241021	110800	34746555	4420	4420	4420	4420	0
591	20241021	110700	34746555	4420	4420	4420	4420	0
592	20241021	110600	34746555	4420	4420	4420	4420	0
593	20241021	110500	34746555	4420	4420	4420	4420	0
594	20241021	110400	34746555	4420	4420	4420	4420	0
595	20241021	110300	34746555	4420	4400	4420	4400	2
596	20241021	110200	34737735	4415	4415	4415	4415	26
597	20241021	110100	34622945	4415	4415	4415	4415	0
598	20241021	110000	34622945	4415	4415	4415	4415	0
599	20241021	105900	34622945	4415	4415	4415	4415	0
600	20241021	105800	34622945	4415	4415	4415	4415	0
601	20241021	105700	34622945	4415	4415	4415	4415	0
602	20241021	105600	34622945	4415	4415	4415	4415	0
603	20241021	105500	34622945	4415	4415	4415	4415	0
604	20241021	105400	34622945	4415	4415	4415	4415	0
605	20241021	105300	34622945	4415	4415	4415	4415	0
606	20241021	105200	34622945	4415	4415	4415	4415	0
607	20241021	105100	34622945	4415	4415	4415	4415	46
608	20241021	105000	34419855	4410	4410	4410	4410	40
609	20241021	104900	34243455	4395	4395	4395	4395	0
610	20241021	104800	34243455	4395	4395	4395	4395	0
611	20241021	104700	34243455	4395	4395	4395	4395	0
612	20241021	104600	34243455	4395	4395	4395	4395	0
613	20241021	104500	34243455	4395	4395	4395	4395	0
614	20241021	104400	34243455	4395	4395	4395	4395	201
615	20241021	104300	33360060	4395	4395	4395	4395	0
616	20241021	104200	33360060	4395	4395	4395	4395	0
617	20241021	104100	33360060	4395	4400	4400	4395	325
618	20241021	104000	31931585	4405	4405	4405	4405	0
619	20241021	103900	31931585	4405	4405	4405	4405	0
620	20241021	103800	31931585	4405	4405	4405	4405	33
621	20241021	103700	31786220	4415	4415	4415	4415	1
622	20241021	103600	31781805	4400	4400	4400	4400	2
623	20241021	103500	31773005	4420	4420	4420	4420	0
624	20241021	103400	31773005	4420	4420	4420	4420	0
625	20241021	103300	31773005	4420	4420	4420	4420	0
626	20241021	103200	31773005	4420	4420	4420	4420	0
627	20241021	103100	31773005	4420	4420	4420	4420	0
628	20241021	103000	31773005	4420	4420	4420	4420	0
629	20241021	102900	31773005	4420	4420	4420	4420	0
630	20241021	102800	31773005	4420	4420	4420	4420	0
631	20241021	102700	31773005	4420	4420	4420	4420	0
632	20241021	102600	31773005	4420	4420	4420	4420	1
633	20241021	102500	31768585	4420	4420	4420	4420	0
634	20241021	102400	31768585	4420	4420	4420	4420	0
635	20241021	102300	31768585	4420	4420	4420	4420	0
636	20241021	102200	31768585	4420	4420	4420	4420	0
637	20241021	102100	31768585	4420	4420	4420	4420	1
638	20241021	102000	31764165	4400	4410	4410	4400	288
639	20241021	101900	30496585	4425	4425	4425	4425	0
640	20241021	101800	30496585	4425	4425	4425	4425	5
641	20241021	101700	30474460	4425	4425	4425	4425	0
642	20241021	101600	30474460	4425	4425	4425	4425	10
643	20241021	101500	30430210	4425	4425	4425	4425	31
644	20241021	101400	30293035	4435	4435	4435	4435	0
645	20241021	101300	30293035	4435	4435	4435	4435	0
646	20241021	101200	30293035	4435	4435	4435	4435	0
647	20241021	101100	30293035	4435	4435	4435	4435	0
648	20241021	101000	30293035	4435	4435	4435	4435	0
649	20241021	100900	30293035	4435	4435	4435	4435	0
650	20241021	100800	30293035	4435	4435	4435	4435	0
651	20241021	100700	30293035	4435	4435	4435	4435	11
652	20241021	100600	30244250	4410	4410	4410	4410	0
653	20241021	100500	30244250	4410	4410	4410	4410	0
654	20241021	100400	30244250	4410	4410	4410	4410	0
655	20241021	100300	30244250	4410	4410	4410	4410	0
656	20241021	100200	30244250	4410	4410	4410	4410	0
657	20241021	100100	30244250	4410	4410	4410	4410	0
658	20241021	100000	30244250	4410	4410	4410	4410	0
659	20241021	095900	30244250	4410	4410	4410	4410	0
660	20241021	095800	30244250	4410	4410	4410	4410	0
661	20241021	095700	30244250	4410	4440	4440	4410	355
662	20241021	095600	28678670	4400	4400	4400	4400	0
663	20241021	095500	28678670	4400	4400	4400	4400	0
664	20241021	095400	28678670	4400	4400	4400	4400	0
665	20241021	095300	28678670	4400	4400	4400	4400	0
666	20241021	095200	28678670	4400	4400	4400	4400	0
667	20241021	095100	28678670	4400	4435	4435	4400	80
668	20241021	095000	28326125	4435	4435	4435	4435	1
669	20241021	094900	28321690	4435	4435	4435	4435	3
670	20241021	094800	28308385	4435	4435	4435	4435	1
671	20241021	094700	28303950	4435	4435	4435	4435	0
672	20241021	094600	28303950	4435	4435	4435	4435	2
673	20241021	094500	28295080	4435	4435	4435	4435	5
674	20241021	094400	28272905	4435	4420	4435	4420	492
675	20241021	094300	26098250	4440	4440	4440	4440	0
676	20241021	094200	26098250	4440	4440	4440	4440	0
677	20241021	094100	26098250	4440	4440	4440	4440	0
678	20241021	094000	26098250	4440	4440	4440	4440	0
679	20241021	093900	26098250	4440	4440	4440	4440	0
680	20241021	093800	26098250	4440	4440	4440	4440	0
681	20241021	093700	26098250	4440	4400	4440	4400	49
682	20241021	093600	25882610	4400	4400	4400	4400	0
683	20241021	093500	25882610	4400	4400	4400	4400	0
684	20241021	093400	25882610	4400	4400	4400	4400	0
685	20241021	093300	25882610	4400	4400	4400	4400	0
686	20241021	093200	25882610	4400	4400	4400	4400	0
687	20241021	093100	25882610	4400	4400	4400	4400	0
688	20241021	093000	25882610	4400	4400	4400	4400	0
689	20241021	092900	25882610	4400	4400	4400	4400	1
690	20241021	092800	25878210	4395	4395	4395	4395	9
691	20241021	092700	25838655	4390	4390	4390	4390	8
692	20241021	092600	25803535	4390	4390	4390	4390	0
693	20241021	092500	25803535	4390	4370	4390	4370	51
694	20241021	092400	25580645	4370	4370	4370	4370	0
695	20241021	092300	25580645	4370	4370	4370	4370	310
696	20241021	092200	24225945	4370	4370	4370	4370	28
697	20241021	092100	24103585	4355	4370	4370	4355	1343
698	20241021	092000	18235320	4360	4360	4360	4360	0
699	20241021	091900	18235320	4360	4360	4360	4360	34
700	20241021	091800	18087080	4360	4360	4360	4360	0
701	20241021	091700	18087080	4360	4360	4360	4360	0
702	20241021	091600	18087080	4360	4360	4360	4360	1
703	20241021	091500	18082720	4350	4345	4350	4345	225
704	20241021	091400	17105055	4330	4330	4345	4330	6
705	20241021	091300	17079060	4330	4330	4330	4330	4
706	20241021	091200	17061740	4330	4330	4330	4330	4
707	20241021	091100	17044420	4330	4330	4330	4330	6
708	20241021	091000	17018440	4325	4360	4370	4325	3184
709	20241021	090900	3128020	4365	4340	4365	4340	2
710	20241021	090800	3119315	4370	4370	4370	4370	0
711	20241021	090700	3119315	4370	4350	4370	4330	518
712	20241021	090600	871995	4365	4365	4365	4365	5
713	20241021	090500	850170	4365	4365	4365	4365	1
714	20241021	090400	845805	4365	4365	4365	4365	1
715	20241021	090300	841440	4360	4360	4360	4360	111
716	20241021	090200	357480	4365	4365	4365	4365	1
717	20241021	090100	353115	4340	4360	4360	4340	40
718	20241021	090000	178965	4365	4365	4365	4365	41