KissMeData/077500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195300	237607325	4605	4605	4605	4605	1183
3	20241021	195200	237607325	4605	4605	4605	4605	0
4	20241021	195100	237607325	4605	4605	4605	4605	0
5	20241021	195000	237607325	4605	4605	4605	4605	0
6	20241021	194900	237607325	4605	4605	4605	4605	0
7	20241021	194800	237607325	4605	4605	4605	4605	0
8	20241021	194700	237607325	4605	4605	4605	4605	0
9	20241021	194600	237607325	4605	4605	4605	4605	0
10	20241021	194500	237607325	4605	4605	4605	4605	0
11	20241021	194400	237607325	4605	4605	4605	4605	0
12	20241021	194300	237607325	4605	4605	4605	4605	0
13	20241021	194200	237607325	4605	4605	4605	4605	0
14	20241021	194100	237607325	4605	4605	4605	4605	0
15	20241021	194000	237607325	4605	4605	4605	4605	0
16	20241021	193900	237607325	4605	4605	4605	4605	0
17	20241021	193800	237607325	4605	4605	4605	4605	0
18	20241021	193700	237607325	4605	4605	4605	4605	0
19	20241021	193600	237607325	4605	4605	4605	4605	0
20	20241021	193500	237607325	4605	4605	4605	4605	0
21	20241021	193400	237607325	4605	4605	4605	4605	0
22	20241021	193300	237607325	4605	4605	4605	4605	0
23	20241021	193200	237607325	4605	4605	4605	4605	0
24	20241021	193100	237607325	4605	4605	4605	4605	0
25	20241021	193000	237607325	4605	4605	4605	4605	0
26	20241021	192900	237607325	4605	4605	4605	4605	0
27	20241021	192800	237607325	4605	4605	4605	4605	0
28	20241021	192700	237607325	4605	4605	4605	4605	0
29	20241021	192600	237607325	4605	4605	4605	4605	0
30	20241021	192500	237607325	4605	4605	4605	4605	0
31	20241021	192400	237607325	4605	4605	4605	4605	0
32	20241021	192300	237607325	4605	4605	4605	4605	1183
33	20241021	192200	237607325	4605	4605	4605	4605	0
34	20241021	192100	237607325	4605	4605	4605	4605	0
35	20241021	192000	237607325	4605	4605	4605	4605	0
36	20241021	191900	237607325	4605	4605	4605	4605	0
37	20241021	191800	237607325	4605	4605	4605	4605	0
38	20241021	191700	237607325	4605	4605	4605	4605	0
39	20241021	191600	237607325	4605	4605	4605	4605	0
40	20241021	191500	237607325	4605	4605	4605	4605	0
41	20241021	191400	237607325	4605	4605	4605	4605	0
42	20241021	191300	237607325	4605	4605	4605	4605	0
43	20241021	191200	237607325	4605	4605	4605	4605	0
44	20241021	191100	237607325	4605	4605	4605	4605	0
45	20241021	191000	237607325	4605	4605	4605	4605	0
46	20241021	190900	237607325	4605	4605	4605	4605	0
47	20241021	190800	237607325	4605	4605	4605	4605	0
48	20241021	190700	237607325	4605	4605	4605	4605	0
49	20241021	190600	237607325	4605	4605	4605	4605	0
50	20241021	190500	237607325	4605	4605	4605	4605	0
51	20241021	190400	237607325	4605	4605	4605	4605	0
52	20241021	190300	237607325	4605	4605	4605	4605	0
53	20241021	190200	237607325	4605	4605	4605	4605	0
54	20241021	190100	237607325	4605	4605	4605	4605	0
55	20241021	190000	237607325	4605	4605	4605	4605	0
56	20241021	185900	237607325	4605	4605	4605	4605	0
57	20241021	185800	237607325	4605	4605	4605	4605	0
58	20241021	185700	237607325	4605	4605	4605	4605	0
59	20241021	185600	237607325	4605	4605	4605	4605	0
60	20241021	185500	237607325	4605	4605	4605	4605	0
61	20241021	185400	237607325	4605	4605	4605	4605	0
62	20241021	185300	237607325	4605	4605	4605	4605	1183
63	20241021	185200	237607325	4605	4605	4605	4605	0
64	20241021	185100	237607325	4605	4605	4605	4605	0
65	20241021	185000	237607325	4605	4605	4605	4605	0
66	20241021	184900	237607325	4605	4605	4605	4605	0
67	20241021	184800	237607325	4605	4605	4605	4605	0
68	20241021	184700	237607325	4605	4605	4605	4605	0
69	20241021	184600	237607325	4605	4605	4605	4605	0
70	20241021	184500	237607325	4605	4605	4605	4605	0
71	20241021	184400	237607325	4605	4605	4605	4605	0
72	20241021	184300	237607325	4605	4605	4605	4605	0
73	20241021	184200	237607325	4605	4605	4605	4605	0
74	20241021	184100	237607325	4605	4605	4605	4605	0
75	20241021	184000	237607325	4605	4605	4605	4605	0
76	20241021	183900	237607325	4605	4605	4605	4605	0
77	20241021	183800	237607325	4605	4605	4605	4605	0
78	20241021	183700	237607325	4605	4605	4605	4605	0
79	20241021	183600	237607325	4605	4605	4605	4605	0
80	20241021	183500	237607325	4605	4605	4605	4605	0
81	20241021	183400	237607325	4605	4605	4605	4605	0
82	20241021	183300	237607325	4605	4605	4605	4605	0
83	20241021	183200	237607325	4605	4605	4605	4605	0
84	20241021	183100	237607325	4605	4605	4605	4605	0
85	20241021	183000	237607325	4605	4605	4605	4605	0
86	20241021	182900	237607325	4605	4605	4605	4605	0
87	20241021	182800	237607325	4605	4605	4605	4605	0
88	20241021	182700	237607325	4605	4605	4605	4605	0
89	20241021	182600	237607325	4605	4605	4605	4605	0
90	20241021	182500	237607325	4605	4605	4605	4605	0
91	20241021	182400	237607325	4605	4605	4605	4605	0
92	20241021	182300	237607325	4605	4605	4605	4605	1183
93	20241021	182200	237607325	4605	4605	4605	4605	0
94	20241021	182100	237607325	4605	4605	4605	4605	0
95	20241021	182000	237607325	4605	4605	4605	4605	0
96	20241021	181900	237607325	4605	4605	4605	4605	0
97	20241021	181800	237607325	4605	4605	4605	4605	0
98	20241021	181700	237607325	4605	4605	4605	4605	0
99	20241021	181600	237607325	4605	4605	4605	4605	0
100	20241021	181500	237607325	4605	4605	4605	4605	0
101	20241021	181400	237607325	4605	4605	4605	4605	0
102	20241021	181300	237607325	4605	4605	4605	4605	0
103	20241021	181200	237607325	4605	4605	4605	4605	0
104	20241021	181100	237607325	4605	4605	4605	4605	0
105	20241021	181000	237607325	4605	4605	4605	4605	0
106	20241021	180900	237607325	4605	4605	4605	4605	0
107	20241021	180800	237607325	4605	4605	4605	4605	0
108	20241021	180700	237607325	4605	4605	4605	4605	0
109	20241021	180600	237607325	4605	4605	4605	4605	0
110	20241021	180500	237607325	4605	4605	4605	4605	0
111	20241021	180400	237607325	4605	4605	4605	4605	0
112	20241021	180300	237607325	4605	4605	4605	4605	0
113	20241021	180200	237607325	4605	4605	4605	4605	0
114	20241021	180100	237607325	4605	4605	4605	4605	0
115	20241021	180000	237607325	4605	4605	4605	4605	0
116	20241021	175900	237607325	4605	4605	4605	4605	0
117	20241021	175800	237607325	4605	4605	4605	4605	0
118	20241021	175700	237607325	4605	4605	4605	4605	0
119	20241021	175600	237607325	4605	4605	4605	4605	0
120	20241021	175500	237607325	4605	4605	4605	4605	0
121	20241021	175400	237607325	4605	4605	4605	4605	0
122	20241021	175300	237607325	4605	4605	4605	4605	1183
123	20241021	175200	237607325	4605	4605	4605	4605	0
124	20241021	175100	237607325	4605	4605	4605	4605	0
125	20241021	175000	237607325	4605	4605	4605	4605	0
126	20241021	174900	237607325	4605	4605	4605	4605	0
127	20241021	174800	237607325	4605	4605	4605	4605	0
128	20241021	174700	237607325	4605	4605	4605	4605	0
129	20241021	174600	237607325	4605	4605	4605	4605	0
130	20241021	174500	237607325	4605	4605	4605	4605	0
131	20241021	174400	237607325	4605	4605	4605	4605	0
132	20241021	174300	237607325	4605	4605	4605	4605	0
133	20241021	174200	237607325	4605	4605	4605	4605	0
134	20241021	174100	237607325	4605	4605	4605	4605	0
135	20241021	174000	237607325	4605	4605	4605	4605	0
136	20241021	173900	237607325	4605	4605	4605	4605	0
137	20241021	173800	237607325	4605	4605	4605	4605	0
138	20241021	173700	237607325	4605	4605	4605	4605	0
139	20241021	173600	237607325	4605	4605	4605	4605	0
140	20241021	173500	237607325	4605	4605	4605	4605	0
141	20241021	173400	237607325	4605	4605	4605	4605	0
142	20241021	173300	237607325	4605	4605	4605	4605	0
143	20241021	173200	237607325	4605	4605	4605	4605	0
144	20241021	173100	237607325	4605	4605	4605	4605	0
145	20241021	173000	237607325	4605	4605	4605	4605	0
146	20241021	172900	237607325	4605	4605	4605	4605	0
147	20241021	172800	237607325	4605	4605	4605	4605	0
148	20241021	172700	237607325	4605	4605	4605	4605	0
149	20241021	172600	237607325	4605	4605	4605	4605	0
150	20241021	172500	237607325	4605	4605	4605	4605	0
151	20241021	172400	237607325	4605	4605	4605	4605	0
152	20241021	172300	237607325	4605	4605	4605	4605	1183
153	20241021	172200	237607325	4605	4605	4605	4605	0
154	20241021	172100	237607325	4605	4605	4605	4605	0
155	20241021	172000	237607325	4605	4605	4605	4605	0
156	20241021	171900	237607325	4605	4605	4605	4605	0
157	20241021	171800	237607325	4605	4605	4605	4605	0
158	20241021	171700	237607325	4605	4605	4605	4605	0
159	20241021	171600	237607325	4605	4605	4605	4605	0
160	20241021	171500	237607325	4605	4605	4605	4605	0
161	20241021	171400	237607325	4605	4605	4605	4605	0
162	20241021	171300	237607325	4605	4605	4605	4605	0
163	20241021	171200	237607325	4605	4605	4605	4605	0
164	20241021	171100	237607325	4605	4605	4605	4605	0
165	20241021	171000	237607325	4605	4605	4605	4605	0
166	20241021	170900	237607325	4605	4605	4605	4605	0
167	20241021	170800	237607325	4605	4605	4605	4605	0
168	20241021	170700	237607325	4605	4605	4605	4605	0
169	20241021	170600	237607325	4605	4605	4605	4605	0
170	20241021	170500	237607325	4605	4605	4605	4605	0
171	20241021	170400	237607325	4605	4605	4605	4605	0
172	20241021	170300	237607325	4605	4605	4605	4605	0
173	20241021	170200	237607325	4605	4605	4605	4605	0
174	20241021	170100	237607325	4605	4605	4605	4605	0
175	20241021	170000	237607325	4605	4605	4605	4605	0
176	20241021	165900	237607325	4605	4605	4605	4605	0
177	20241021	165800	237607325	4605	4605	4605	4605	0
178	20241021	165700	237607325	4605	4605	4605	4605	0
179	20241021	165600	237607325	4605	4605	4605	4605	0
180	20241021	165500	237607325	4605	4605	4605	4605	0
181	20241021	165400	237607325	4605	4605	4605	4605	0
182	20241021	165300	237607325	4605	4605	4605	4605	1183
183	20241021	165200	237607325	4605	4605	4605	4605	0
184	20241021	165100	237607325	4605	4605	4605	4605	0
185	20241021	165000	237607325	4605	4605	4605	4605	0
186	20241021	164900	237607325	4605	4605	4605	4605	0
187	20241021	164800	237607325	4605	4605	4605	4605	0
188	20241021	164700	237607325	4605	4605	4605	4605	0
189	20241021	164600	237607325	4605	4605	4605	4605	0
190	20241021	164500	237607325	4605	4605	4605	4605	0
191	20241021	164400	237607325	4605	4605	4605	4605	0
192	20241021	164300	237607325	4605	4605	4605	4605	0
193	20241021	164200	237607325	4605	4605	4605	4605	0
194	20241021	164100	237607325	4605	4605	4605	4605	0
195	20241021	164000	237607325	4605	4605	4605	4605	0
196	20241021	163900	237607325	4605	4605	4605	4605	0
197	20241021	163800	237607325	4605	4605	4605	4605	0
198	20241021	163700	237607325	4605	4605	4605	4605	0
199	20241021	163600	237607325	4605	4605	4605	4605	0
200	20241021	163500	237607325	4605	4605	4605	4605	0
201	20241021	163400	237607325	4605	4605	4605	4605	0
202	20241021	163300	237607325	4605	4605	4605	4605	0
203	20241021	163200	237607325	4605	4605	4605	4605	0
204	20241021	163100	237607325	4605	4605	4605	4605	0
205	20241021	163000	237607325	4605	4605	4605	4605	0
206	20241021	162900	237607325	4605	4605	4605	4605	0
207	20241021	162800	237607325	4605	4605	4605	4605	0
208	20241021	162700	237607325	4605	4605	4605	4605	0
209	20241021	162600	237607325	4605	4605	4605	4605	0
210	20241021	162500	237607325	4605	4605	4605	4605	0
211	20241021	162400	237607325	4605	4605	4605	4605	0
212	20241021	162300	237607325	4605	4605	4605	4605	1183
213	20241021	162200	237607325	4605	4605	4605	4605	0
214	20241021	162100	237607325	4605	4605	4605	4605	0
215	20241021	162000	237607325	4605	4605	4605	4605	0
216	20241021	161900	237607325	4605	4605	4605	4605	0
217	20241021	161800	237607325	4605	4605	4605	4605	0
218	20241021	161700	237607325	4605	4605	4605	4605	0
219	20241021	161600	237607325	4605	4605	4605	4605	0
220	20241021	161500	237607325	4605	4605	4605	4605	0
221	20241021	161400	237607325	4605	4605	4605	4605	0
222	20241021	161300	237607325	4605	4605	4605	4605	0
223	20241021	161200	237607325	4605	4605	4605	4605	0
224	20241021	161100	237607325	4605	4605	4605	4605	0
225	20241021	161000	237607325	4605	4605	4605	4605	0
226	20241021	160900	237607325	4605	4605	4605	4605	0
227	20241021	160800	237607325	4605	4605	4605	4605	0
228	20241021	160700	237607325	4605	4605	4605	4605	0
229	20241021	160600	237607325	4605	4605	4605	4605	0
230	20241021	160500	237607325	4605	4605	4605	4605	0
231	20241021	160400	237607325	4605	4605	4605	4605	0
232	20241021	160300	237607325	4605	4605	4605	4605	0
233	20241021	160200	237607325	4605	4605	4605	4605	0
234	20241021	160100	237607325	4605	4605	4605	4605	0
235	20241021	160000	237607325	4605	4605	4605	4605	0
236	20241021	155900	237607325	4605	4605	4605	4605	0
237	20241021	155800	237607325	4605	4605	4605	4605	0
238	20241021	155700	237607325	4605	4605	4605	4605	0
239	20241021	155600	237607325	4605	4605	4605	4605	0
240	20241021	155500	237607325	4605	4605	4605	4605	0
241	20241021	155400	237607325	4605	4605	4605	4605	0
242	20241021	155300	237607325	4605	4605	4605	4605	1183
243	20241021	155200	237607325	4605	4605	4605	4605	0
244	20241021	155100	237607325	4605	4605	4605	4605	0
245	20241021	155000	237607325	4605	4605	4605	4605	0
246	20241021	154900	237607325	4605	4605	4605	4605	0
247	20241021	154800	237607325	4605	4605	4605	4605	0
248	20241021	154700	237607325	4605	4605	4605	4605	0
249	20241021	154600	237607325	4605	4605	4605	4605	0
250	20241021	154500	237607325	4605	4605	4605	4605	0
251	20241021	154400	237607325	4605	4605	4605	4605	0
252	20241021	154300	237607325	4605	4605	4605	4605	0
253	20241021	154200	237607325	4605	4605	4605	4605	0
254	20241021	154100	237607325	4605	4605	4605	4605	0
255	20241021	154000	237607325	4605	4605	4605	4605	0
256	20241021	153900	237607325	4605	4605	4605	4605	0
257	20241021	153800	237607325	4605	4605	4605	4605	0
258	20241021	153700	237607325	4605	4605	4605	4605	0
259	20241021	153600	237607325	4605	4605	4605	4605	0
260	20241021	153500	237607325	4605	4605	4605	4605	0
261	20241021	153400	237607325	4605	4605	4605	4605	0
262	20241021	153300	237607325	4605	4605	4605	4605	0
263	20241021	153200	237607325	4605	4605	4605	4605	0
264	20241021	153100	237607325	4605	4605	4605	4605	0
265	20241021	153000	237607325	4605	4605	4605	4605	1183
266	20241021	152900	232159610	4600	4600	4600	4600	0
267	20241021	152800	232159610	4600	4600	4600	4600	0
268	20241021	152700	232159610	4600	4600	4600	4600	0
269	20241021	152600	232159610	4600	4600	4600	4600	0
270	20241021	152500	232159610	4600	4600	4600	4600	0
271	20241021	152400	232159610	4600	4600	4600	4600	0
272	20241021	152300	232159610	4600	4600	4600	4600	0
273	20241021	152200	232159610	4600	4600	4600	4600	0
274	20241021	152100	232159610	4600	4600	4600	4600	0
275	20241021	152000	232159610	4600	4600	4600	4600	0
276	20241021	151900	232159610	4600	4580	4600	4580	667
277	20241021	151800	229094330	4580	4595	4595	4580	142
278	20241021	151700	228443720	4595	4595	4595	4595	2
279	20241021	151600	228434530	4600	4600	4600	4600	0
280	20241021	151500	228434530	4600	4580	4600	4580	8
281	20241021	151400	228397810	4585	4585	4585	4585	144
282	20241021	151300	227737570	4585	4585	4585	4585	117
283	20241021	151200	227201125	4585	4585	4585	4585	27
284	20241021	151100	227077330	4590	4590	4590	4590	2
285	20241021	151000	227068150	4580	4580	4580	4580	0
286	20241021	150900	227068150	4580	4580	4590	4580	559
287	20241021	150800	224505860	4585	4585	4585	4585	0
288	20241021	150700	224505860	4585	4585	4585	4585	56
289	20241021	150600	224249100	4590	4585	4590	4585	91
290	20241021	150500	223831860	4585	4585	4585	4585	144
291	20241021	150400	223171620	4585	4585	4585	4585	0
292	20241021	150300	223171620	4585	4585	4585	4585	350
293	20241021	150200	221566870	4585	4585	4585	4585	144
294	20241021	150100	220906630	4585	4585	4585	4585	10
295	20241021	150000	220860780	4590	4590	4590	4590	3
296	20241021	145900	220847010	4585	4585	4585	4585	144
297	20241021	145800	220186770	4585	4585	4585	4585	0
298	20241021	145700	220186770	4585	4585	4585	4585	0
299	20241021	145600	220186770	4585	4585	4585	4585	144
300	20241021	145500	219526530	4590	4590	4590	4590	1
301	20241021	145400	219521940	4590	4590	4590	4590	0
302	20241021	145300	219521940	4590	4590	4590	4590	0
303	20241021	145200	219521940	4590	4585	4590	4585	4
304	20241021	145100	219503590	4585	4585	4585	4585	2
305	20241021	145000	219494420	4585	4590	4590	4585	584
306	20241021	144900	216814580	4590	4590	4590	4590	0
307	20241021	144800	216814580	4590	4590	4590	4590	144
308	20241021	144700	216153620	4595	4595	4595	4595	1
309	20241021	144600	216149025	4590	4590	4590	4590	84
310	20241021	144500	215763465	4590	4590	4590	4590	144
311	20241021	144400	215102505	4595	4595	4595	4595	4
312	20241021	144300	215084125	4595	4595	4595	4595	0
313	20241021	144200	215084125	4595	4595	4595	4595	0
314	20241021	144100	215084125	4595	4595	4595	4595	0
315	20241021	144000	215084125	4595	4595	4595	4595	0
316	20241021	143900	215084125	4595	4600	4600	4595	221
317	20241021	143800	214068615	4595	4595	4595	4595	0
318	20241021	143700	214068615	4595	4595	4595	4595	0
319	20241021	143600	214068615	4595	4595	4595	4595	345
320	20241021	143500	212483340	4595	4595	4595	4595	0
321	20241021	143400	212483340	4595	4595	4595	4595	100
322	20241021	143300	212023840	4595	4595	4595	4595	143
323	20241021	143200	211366755	4600	4600	4600	4600	0
324	20241021	143100	211366755	4600	4600	4600	4600	1
325	20241021	143000	211362155	4595	4595	4595	4595	144
326	20241021	142900	210700475	4600	4600	4600	4600	0
327	20241021	142800	210700475	4600	4600	4600	4600	0
328	20241021	142700	210700475	4600	4600	4600	4600	28
329	20241021	142600	210571675	4600	4600	4600	4600	0
330	20241021	142500	210571675	4600	4595	4600	4595	133
331	20241021	142400	209960345	4595	4595	4595	4595	50
332	20241021	142300	209730595	4595	4595	4595	4595	0
333	20241021	142200	209730595	4595	4595	4595	4595	0
334	20241021	142100	209730595	4595	4600	4600	4595	737
335	20241021	142000	206343550	4595	4595	4595	4595	10
336	20241021	141900	206297600	4595	4595	4595	4595	1144
337	20241021	141800	201040920	4595	4595	4595	4595	0
338	20241021	141700	201040920	4595	4595	4595	4595	0
339	20241021	141600	201040920	4595	4590	4595	4590	428
340	20241021	141500	199074980	4595	4595	4595	4595	27
341	20241021	141400	198950915	4595	4595	4595	4595	10
342	20241021	141300	198904965	4595	4590	4595	4585	310
343	20241021	141200	197482670	4590	4590	4590	4590	1
344	20241021	141100	197478080	4585	4585	4585	4585	143
345	20241021	141000	196822425	4585	4580	4585	4580	288
346	20241021	140900	195503380	4580	4575	4580	4575	117
347	20241021	140800	194968100	4575	4575	4575	4565	3
348	20241021	140700	194954385	4570	4575	4575	4570	611
349	20241021	140600	192162060	4570	4570	4570	4570	0
350	20241021	140500	192162060	4570	4570	4570	4570	0
351	20241021	140400	192162060	4570	4570	4570	4570	144
352	20241021	140300	191503980	4570	4570	4570	4570	24
353	20241021	140200	191394300	4575	4575	4575	4575	25
354	20241021	140100	191279925	4575	4575	4575	4575	1101
355	20241021	140000	186242850	4580	4580	4580	4580	0
356	20241021	135900	186242850	4580	4580	4580	4580	1176
357	20241021	135800	180856770	4585	4585	4585	4585	106
358	20241021	135700	180370760	4585	4585	4585	4585	60
359	20241021	135600	180095660	4580	4580	4580	4580	0
360	20241021	135500	180095660	4580	4585	4585	4580	205
361	20241021	135400	179156455	4585	4585	4585	4585	30
362	20241021	135300	179018905	4585	4585	4585	4585	81
363	20241021	135200	178647520	4585	4585	4585	4585	0
364	20241021	135100	178647520	4585	4585	4585	4585	0
365	20241021	135000	178647520	4585	4585	4585	4585	1107
366	20241021	134900	173571925	4585	4585	4585	4585	59
367	20241021	134800	173301410	4585	4595	4595	4585	2020
368	20241021	134700	164038075	4595	4595	4595	4595	143
369	20241021	134600	163380990	4595	4595	4595	4595	0
370	20241021	134500	163380990	4595	4595	4595	4595	0
371	20241021	134400	163380990	4595	4595	4595	4595	206
372	20241021	134300	162434420	4595	4595	4595	4595	0
373	20241021	134200	162434420	4595	4595	4595	4595	0
374	20241021	134100	162434420	4595	4595	4595	4595	157
375	20241021	134000	161713005	4595	4600	4600	4595	28
376	20241021	133900	161584340	4595	4595	4595	4595	3
377	20241021	133800	161570555	4595	4595	4595	4595	144
378	20241021	133700	160908875	4590	4590	4590	4590	0
379	20241021	133600	160908875	4590	4590	4590	4590	44
380	20241021	133500	160706915	4590	4590	4590	4590	110
381	20241021	133400	160202015	4590	4590	4590	4590	47
382	20241021	133300	159986285	4585	4585	4585	4585	0
383	20241021	133200	159986285	4585	4585	4585	4585	144
384	20241021	133100	159326045	4590	4590	4590	4590	50
385	20241021	133000	159096545	4590	4590	4590	4590	50
386	20241021	132900	158867045	4590	4590	4590	4590	327
387	20241021	132800	157366115	4595	4590	4595	4590	138
388	20241021	132700	156732475	4590	4590	4590	4590	50
389	20241021	132600	156502975	4595	4595	4595	4595	0
390	20241021	132500	156502975	4595	4595	4595	4595	0
391	20241021	132400	156502975	4595	4590	4595	4590	173
392	20241021	132300	155708900	4585	4585	4585	4585	2000
393	20241021	132200	146538900	4590	4590	4590	4590	0
394	20241021	132100	146538900	4590	4590	4590	4590	156
395	20241021	132000	145822860	4590	4590	4590	4590	0
396	20241021	131900	145822860	4590	4590	4595	4590	150
397	20241021	131800	145133685	4590	4590	4590	4590	131
398	20241021	131700	144532395	4590	4590	4590	4590	0
399	20241021	131600	144532395	4590	4590	4590	4590	0
400	20241021	131500	144532395	4590	4590	4590	4590	225
401	20241021	131400	143499645	4595	4595	4595	4595	1
402	20241021	131300	143495050	4590	4590	4590	4590	0
403	20241021	131200	143495050	4590	4590	4590	4590	538
404	20241021	131100	141025630	4590	4590	4590	4590	11
405	20241021	131000	140975140	4590	4585	4590	4585	1169
406	20241021	130900	135615175	4590	4595	4595	4590	1229
407	20241021	130800	129973795	4595	4595	4595	4595	69
408	20241021	130700	129656740	4595	4595	4595	4595	73
409	20241021	130600	129321305	4595	4600	4600	4595	3
410	20241021	130500	129307515	4595	4595	4595	4595	0
411	20241021	130400	129307515	4595	4595	4595	4595	20
412	20241021	130300	129215615	4595	4595	4595	4595	363
413	20241021	130200	127547630	4595	4595	4595	4595	0
414	20241021	130100	127547630	4595	4595	4595	4595	0
415	20241021	130000	127547630	4595	4595	4595	4595	281
416	20241021	125900	126256435	4590	4590	4590	4590	0
417	20241021	125800	126256435	4590	4590	4590	4590	0
418	20241021	125700	126256435	4590	4590	4590	4590	0
419	20241021	125600	126256435	4590	4595	4600	4590	398
420	20241021	125500	124428335	4600	4600	4600	4600	0
421	20241021	125400	124428335	4600	4595	4600	4595	48
422	20241021	125300	124207725	4595	4600	4600	4595	189
423	20241021	125200	123338880	4605	4605	4605	4600	155
424	20241021	125100	122625555	4605	4605	4605	4605	10
425	20241021	125000	122579505	4605	4605	4605	4605	1
426	20241021	124900	122574900	4605	4600	4605	4600	443
427	20241021	124800	120536480	4600	4600	4600	4600	94
428	20241021	124700	120104080	4600	4600	4600	4600	50
429	20241021	124600	119874080	4600	4600	4600	4600	0
430	20241021	124500	119874080	4600	4600	4600	4600	100
431	20241021	124400	119414080	4600	4600	4600	4600	717
432	20241021	124300	116115880	4595	4600	4600	4595	547
433	20241021	124200	113602410	4595	4595	4595	4595	0
434	20241021	124100	113602410	4595	4595	4595	4595	0
435	20241021	124000	113602410	4595	4595	4595	4595	144
436	20241021	123900	112940730	4595	4595	4595	4595	0
437	20241021	123800	112940730	4595	4595	4595	4595	142
438	20241021	123700	112288240	4590	4590	4590	4590	144
439	20241021	123600	111627280	4590	4590	4590	4590	0
440	20241021	123500	111627280	4590	4590	4590	4590	0
441	20241021	123400	111627280	4590	4590	4590	4590	144
442	20241021	123300	110966320	4590	4590	4590	4590	0
443	20241021	123200	110966320	4590	4590	4590	4590	144
444	20241021	123100	110305360	4595	4595	4595	4595	1
445	20241021	123000	110300765	4595	4595	4595	4595	1
446	20241021	122900	110296170	4590	4590	4590	4590	100
447	20241021	122800	109837170	4590	4590	4590	4590	1251
448	20241021	122700	104095080	4595	4595	4595	4595	0
449	20241021	122600	104095080	4595	4600	4600	4595	275
450	20241021	122500	102830745	4600	4600	4600	4600	9
451	20241021	122400	102789345	4595	4595	4595	4595	174
452	20241021	122300	101989815	4590	4590	4590	4590	144
453	20241021	122200	101328855	4595	4595	4595	4595	1117
454	20241021	122100	96196240	4600	4600	4600	4600	9
455	20241021	122000	96154840	4595	4600	4600	4595	1184
456	20241021	121900	90714160	4600	4600	4600	4600	0
457	20241021	121800	90714160	4600	4600	4600	4600	20
458	20241021	121700	90622160	4600	4600	4600	4600	66
459	20241021	121600	90318560	4600	4600	4600	4600	111
460	20241021	121500	89807960	4595	4595	4595	4595	0
461	20241021	121400	89807960	4595	4595	4595	4595	143
462	20241021	121300	89150875	4595	4595	4595	4595	5
463	20241021	121200	89127900	4600	4600	4600	4600	127
464	20241021	121100	88543700	4600	4600	4600	4600	10
465	20241021	121000	88497700	4600	4600	4600	4600	143
466	20241021	120900	87839900	4600	4600	4600	4600	1
467	20241021	120800	87835300	4605	4605	4605	4605	0
468	20241021	120700	87835300	4605	4605	4605	4605	1
469	20241021	120600	87830695	4600	4600	4600	4600	260
470	20241021	120500	86634695	4605	4605	4605	4605	1
471	20241021	120400	86630090	4600	4600	4600	4600	0
472	20241021	120300	86630090	4600	4600	4600	4600	144
473	20241021	120200	85967690	4605	4605	4605	4605	0
474	20241021	120100	85967690	4605	4605	4605	4605	0
475	20241021	120000	85967690	4605	4605	4605	4605	22
476	20241021	115900	85866380	4610	4610	4610	4610	0
477	20241021	115800	85866380	4610	4610	4610	4610	0
478	20241021	115700	85866380	4610	4610	4610	4610	3
479	20241021	115600	85852550	4605	4605	4605	4605	123
480	20241021	115500	85286135	4605	4605	4605	4605	40
481	20241021	115400	85101935	4610	4605	4610	4605	393
482	20241021	115300	83290240	4600	4595	4600	4595	244
483	20241021	115200	82168340	4600	4600	4600	4600	1
484	20241021	115100	82163740	4595	4595	4595	4595	15
485	20241021	115000	82094815	4595	4605	4605	4595	592
486	20241021	114900	79370960	4600	4600	4600	4600	0
487	20241021	114800	79370960	4600	4600	4600	4600	144
488	20241021	114700	78708560	4605	4605	4605	4605	0
489	20241021	114600	78708560	4605	4605	4605	4605	0
490	20241021	114500	78708560	4605	4605	4605	4605	1
491	20241021	114400	78703955	4600	4600	4600	4600	0
492	20241021	114300	78703955	4600	4605	4605	4600	1043
493	20241021	114200	73902220	4605	4610	4610	4605	146
494	20241021	114100	73229880	4605	4605	4605	4605	52
495	20241021	114000	72990420	4605	4605	4605	4605	113
496	20241021	113900	72470055	4610	4610	4610	4610	2
497	20241021	113800	72460835	4600	4600	4600	4600	745
498	20241021	113700	69033835	4605	4605	4605	4605	571
499	20241021	113600	66404380	4610	4610	4610	4610	1
500	20241021	113500	66399770	4605	4605	4605	4605	0
501	20241021	113400	66399770	4605	4605	4605	4605	144
502	20241021	113300	65736650	4610	4610	4610	4610	0
503	20241021	113200	65736650	4610	4610	4610	4610	0
504	20241021	113100	65736650	4610	4610	4610	4610	22
505	20241021	113000	65635230	4605	4605	4605	4605	31
506	20241021	112900	65492475	4615	4610	4615	4610	5
507	20241021	112800	65469420	4605	4605	4605	4605	143
508	20241021	112700	64810905	4610	4610	4610	4610	0
509	20241021	112600	64810905	4610	4610	4610	4610	4
510	20241021	112500	64792465	4605	4605	4605	4605	144
511	20241021	112400	64129345	4610	4610	4610	4610	10
512	20241021	112300	64083245	4605	4605	4605	4605	24
513	20241021	112200	63972725	4600	4605	4605	4600	642
514	20241021	112100	61017035	4605	4605	4605	4605	430
515	20241021	112000	59036885	4605	4605	4605	4605	10
516	20241021	111900	58990835	4600	4600	4600	4600	144
517	20241021	111800	58328435	4605	4605	4605	4605	1
518	20241021	111700	58323830	4600	4600	4600	4600	144
519	20241021	111600	57661430	4605	4605	4605	4605	29
520	20241021	111500	57527885	4605	4605	4605	4605	2
521	20241021	111400	57518675	4600	4600	4600	4600	144
522	20241021	111300	56856275	4605	4605	4605	4605	15
523	20241021	111200	56787200	4605	4605	4605	4605	0
524	20241021	111100	56787200	4605	4605	4605	4605	0
525	20241021	111000	56787200	4605	4605	4605	4605	320
526	20241021	110900	55313600	4600	4600	4600	4600	8
527	20241021	110800	55276800	4600	4595	4600	4595	152
528	20241021	110700	54577680	4600	4600	4600	4600	0
529	20241021	110600	54577680	4600	4600	4600	4600	0
530	20241021	110500	54577680	4600	4600	4600	4600	262
531	20241021	110400	53372480	4605	4605	4605	4605	0
532	20241021	110300	53372480	4605	4605	4605	4605	0
533	20241021	110200	53372480	4605	4600	4605	4600	145
534	20241021	110100	52705475	4605	4605	4605	4605	0
535	20241021	110000	52705475	4605	4605	4605	4605	0
536	20241021	105900	52705475	4605	4605	4605	4605	0
537	20241021	105800	52705475	4605	4610	4610	4605	684
538	20241021	105700	49554310	4605	4605	4605	4605	0
539	20241021	105600	49554310	4605	4605	4605	4605	189
540	20241021	105500	48683965	4630	4630	4630	4630	0
541	20241021	105400	48683965	4630	4630	4630	4630	0
542	20241021	105300	48683965	4630	4630	4630	4630	0
543	20241021	105200	48683965	4630	4630	4630	4630	1
544	20241021	105100	48679335	4630	4620	4630	4620	292
545	20241021	105000	47329535	4610	4610	4610	4610	146
546	20241021	104900	46656475	4610	4610	4610	4610	0
547	20241021	104800	46656475	4610	4620	4620	4610	435
548	20241021	104700	44650095	4625	4625	4625	4625	0
549	20241021	104600	44650095	4625	4630	4630	4625	66
550	20241021	104500	44344700	4635	4635	4635	4635	0
551	20241021	104400	44344700	4635	4635	4635	4635	113
552	20241021	104300	43820945	4635	4635	4635	4635	0
553	20241021	104200	43820945	4635	4635	4635	4635	1
554	20241021	104100	43816310	4655	4655	4655	4655	0
555	20241021	104000	43816310	4655	4655	4655	4655	1
556	20241021	103900	43811655	4630	4630	4630	4630	34
557	20241021	103800	43654235	4630	4630	4630	4630	0
558	20241021	103700	43654235	4630	4630	4630	4630	0
559	20241021	103600	43654235	4630	4630	4630	4630	0
560	20241021	103500	43654235	4630	4630	4630	4630	0
561	20241021	103400	43654235	4630	4635	4635	4630	141
562	20241021	103300	43001365	4635	4635	4635	4635	22
563	20241021	103200	42899395	4640	4640	4640	4640	40
564	20241021	103100	42713795	4640	4640	4640	4640	0
565	20241021	103000	42713795	4640	4640	4640	4640	43
566	20241021	102900	42514275	4655	4655	4655	4655	0
567	20241021	102800	42514275	4655	4655	4655	4655	0
568	20241021	102700	42514275	4655	4655	4655	4655	0
569	20241021	102600	42514275	4655	4655	4655	4655	1
570	20241021	102500	42509620	4630	4630	4630	4630	0
571	20241021	102400	42509620	4630	4630	4630	4630	0
572	20241021	102300	42509620	4630	4635	4635	4630	560
573	20241021	102200	39916720	4630	4630	4630	4630	0
574	20241021	102100	39916720	4630	4630	4630	4630	0
575	20241021	102000	39916720	4630	4630	4630	4630	0
576	20241021	101900	39916720	4630	4630	4630	4630	0
577	20241021	101800	39916720	4630	4645	4645	4625	2439
578	20241021	101700	28626135	4650	4650	4650	4650	5
579	20241021	101600	28602885	4645	4645	4645	4645	0
580	20241021	101500	28602885	4645	4645	4645	4645	10
581	20241021	101400	28556435	4650	4650	4650	4650	9
582	20241021	101300	28514585	4655	4655	4655	4655	9
583	20241021	101200	28472690	4645	4645	4645	4645	0
584	20241021	101100	28472690	4645	4650	4650	4645	9
585	20241021	101000	28430880	4650	4650	4650	4650	32
586	20241021	100900	28282080	4650	4650	4650	4650	10
587	20241021	100800	28235580	4650	4645	4650	4645	119
588	20241021	100700	27682810	4650	4650	4650	4650	0
589	20241021	100600	27682810	4650	4650	4650	4650	15
590	20241021	100500	27613060	4650	4650	4650	4650	0
591	20241021	100400	27613060	4650	4650	4650	4650	0
592	20241021	100300	27613060	4650	4645	4650	4645	35
593	20241021	100200	27450395	4645	4645	4645	4645	35
594	20241021	100100	27287820	4650	4650	4650	4650	0
595	20241021	100000	27287820	4650	4650	4650	4650	20
596	20241021	095900	27194820	4645	4645	4645	4645	2
597	20241021	095800	27185530	4645	4645	4645	4645	0
598	20241021	095700	27185530	4645	4645	4645	4645	0
599	20241021	095600	27185530	4645	4655	4655	4645	35
600	20241021	095500	27022795	4650	4650	4650	4650	0
601	20241021	095400	27022795	4650	4650	4650	4650	7
602	20241021	095300	26990245	4650	4650	4650	4650	10
603	20241021	095200	26943745	4650	4650	4650	4650	1
604	20241021	095100	26939095	4645	4640	4645	4640	173
605	20241021	095000	26136370	4640	4635	4640	4635	378
606	20241021	094900	24383840	4630	4630	4630	4630	228
607	20241021	094800	23328200	4630	4630	4630	4630	10
608	20241021	094700	23281900	4630	4630	4630	4630	0
609	20241021	094600	23281900	4630	4625	4630	4625	330
610	20241021	094500	21755640	4615	4615	4615	4615	408
611	20241021	094400	19872720	4625	4625	4625	4625	12
612	20241021	094300	19817220	4625	4625	4625	4625	0
613	20241021	094200	19817220	4625	4625	4625	4625	0
614	20241021	094100	19817220	4625	4625	4625	4625	15
615	20241021	094000	19747845	4610	4610	4610	4610	0
616	20241021	093900	19747845	4610	4610	4610	4610	0
617	20241021	093800	19747845	4610	4610	4610	4610	0
618	20241021	093700	19747845	4610	4605	4610	4605	729
619	20241021	093600	16388210	4605	4605	4605	4605	0
620	20241021	093500	16388210	4605	4605	4605	4605	0
621	20241021	093400	16388210	4605	4605	4605	4605	1001
622	20241021	093300	11778605	4605	4605	4605	4605	0
623	20241021	093200	11778605	4605	4605	4605	4605	1
624	20241021	093100	11774000	4610	4605	4610	4605	2
625	20241021	093000	11764785	4605	4600	4605	4600	10
626	20241021	092900	11718745	4595	4595	4595	4595	11
627	20241021	092800	11668200	4605	4605	4605	4605	1
628	20241021	092700	11663595	4600	4605	4605	4600	7
629	20241021	092600	11631365	4610	4605	4610	4605	13
630	20241021	092500	11571440	4610	4610	4610	4610	0
631	20241021	092400	11571440	4610	4610	4610	4610	8
632	20241021	092300	11534560	4610	4610	4610	4610	0
633	20241021	092200	11534560	4610	4610	4610	4610	0
634	20241021	092100	11534560	4610	4610	4610	4610	1
635	20241021	092000	11529950	4590	4590	4590	4590	0
636	20241021	091900	11529950	4590	4590	4590	4590	53
637	20241021	091800	11286680	4590	4590	4590	4590	0
638	20241021	091700	11286680	4590	4590	4590	4590	0
639	20241021	091600	11286680	4590	4590	4590	4590	0
640	20241021	091500	11286680	4590	4610	4610	4590	158
641	20241021	091400	10561440	4610	4610	4610	4610	49
642	20241021	091300	10335550	4610	4610	4610	4610	0
643	20241021	091200	10335550	4610	4610	4610	4610	0
644	20241021	091100	10335550	4610	4610	4610	4610	0
645	20241021	091000	10335550	4610	4610	4610	4610	0
646	20241021	090900	10335550	4610	4590	4610	4590	881
647	20241021	090800	6289760	4625	4625	4625	4625	0
648	20241021	090700	6289760	4625	4625	4625	4625	0
649	20241021	090600	6289760	4625	4625	4625	4625	0
650	20241021	090500	6289760	4625	4600	4625	4590	734
651	20241021	090400	2902835	4585	4585	4585	4585	0
652	20241021	090300	2902835	4585	4585	4585	4585	0
653	20241021	090200	2902835	4585	4585	4585	4585	0
654	20241021	090100	2902835	4585	4605	4625	4585	83
655	20241021	090000	2521565	4605	4610	4610	4605	547