KissMeData/105330/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201300	118435630	4165	4165	4165	4165	401
3	20241021	201200	118435630	4165	4165	4165	4165	0
4	20241021	201100	118435630	4165	4165	4165	4165	0
5	20241021	201000	118435630	4165	4165	4165	4165	0
6	20241021	200900	118435630	4165	4165	4165	4165	0
7	20241021	200800	118435630	4165	4165	4165	4165	0
8	20241021	200700	118435630	4165	4165	4165	4165	0
9	20241021	200600	118435630	4165	4165	4165	4165	0
10	20241021	200500	118435630	4165	4165	4165	4165	0
11	20241021	200400	118435630	4165	4165	4165	4165	0
12	20241021	200300	118435630	4165	4165	4165	4165	0
13	20241021	200200	118435630	4165	4165	4165	4165	0
14	20241021	200100	118435630	4165	4165	4165	4165	0
15	20241021	200000	118435630	4165	4165	4165	4165	0
16	20241021	195900	118435630	4165	4165	4165	4165	0
17	20241021	195800	118435630	4165	4165	4165	4165	0
18	20241021	195700	118435630	4165	4165	4165	4165	0
19	20241021	195600	118435630	4165	4165	4165	4165	0
20	20241021	195500	118435630	4165	4165	4165	4165	0
21	20241021	195400	118435630	4165	4165	4165	4165	0
22	20241021	195300	118435630	4165	4165	4165	4165	0
23	20241021	195200	118435630	4165	4165	4165	4165	0
24	20241021	195100	118435630	4165	4165	4165	4165	0
25	20241021	195000	118435630	4165	4165	4165	4165	0
26	20241021	194900	118435630	4165	4165	4165	4165	0
27	20241021	194800	118435630	4165	4165	4165	4165	0
28	20241021	194700	118435630	4165	4165	4165	4165	0
29	20241021	194600	118435630	4165	4165	4165	4165	0
30	20241021	194500	118435630	4165	4165	4165	4165	0
31	20241021	194400	118435630	4165	4165	4165	4165	0
32	20241021	194300	118435630	4165	4165	4165	4165	401
33	20241021	194200	118435630	4165	4165	4165	4165	0
34	20241021	194100	118435630	4165	4165	4165	4165	0
35	20241021	194000	118435630	4165	4165	4165	4165	0
36	20241021	193900	118435630	4165	4165	4165	4165	0
37	20241021	193800	118435630	4165	4165	4165	4165	0
38	20241021	193700	118435630	4165	4165	4165	4165	0
39	20241021	193600	118435630	4165	4165	4165	4165	0
40	20241021	193500	118435630	4165	4165	4165	4165	0
41	20241021	193400	118435630	4165	4165	4165	4165	0
42	20241021	193300	118435630	4165	4165	4165	4165	0
43	20241021	193200	118435630	4165	4165	4165	4165	0
44	20241021	193100	118435630	4165	4165	4165	4165	0
45	20241021	193000	118435630	4165	4165	4165	4165	0
46	20241021	192900	118435630	4165	4165	4165	4165	0
47	20241021	192800	118435630	4165	4165	4165	4165	0
48	20241021	192700	118435630	4165	4165	4165	4165	0
49	20241021	192600	118435630	4165	4165	4165	4165	0
50	20241021	192500	118435630	4165	4165	4165	4165	0
51	20241021	192400	118435630	4165	4165	4165	4165	0
52	20241021	192300	118435630	4165	4165	4165	4165	0
53	20241021	192200	118435630	4165	4165	4165	4165	0
54	20241021	192100	118435630	4165	4165	4165	4165	0
55	20241021	192000	118435630	4165	4165	4165	4165	0
56	20241021	191900	118435630	4165	4165	4165	4165	0
57	20241021	191800	118435630	4165	4165	4165	4165	0
58	20241021	191700	118435630	4165	4165	4165	4165	0
59	20241021	191600	118435630	4165	4165	4165	4165	0
60	20241021	191500	118435630	4165	4165	4165	4165	0
61	20241021	191400	118435630	4165	4165	4165	4165	0
62	20241021	191300	118435630	4165	4165	4165	4165	401
63	20241021	191200	118435630	4165	4165	4165	4165	0
64	20241021	191100	118435630	4165	4165	4165	4165	0
65	20241021	191000	118435630	4165	4165	4165	4165	0
66	20241021	190900	118435630	4165	4165	4165	4165	0
67	20241021	190800	118435630	4165	4165	4165	4165	0
68	20241021	190700	118435630	4165	4165	4165	4165	0
69	20241021	190600	118435630	4165	4165	4165	4165	0
70	20241021	190500	118435630	4165	4165	4165	4165	0
71	20241021	190400	118435630	4165	4165	4165	4165	0
72	20241021	190300	118435630	4165	4165	4165	4165	0
73	20241021	190200	118435630	4165	4165	4165	4165	0
74	20241021	190100	118435630	4165	4165	4165	4165	0
75	20241021	190000	118435630	4165	4165	4165	4165	0
76	20241021	185900	118435630	4165	4165	4165	4165	0
77	20241021	185800	118435630	4165	4165	4165	4165	0
78	20241021	185700	118435630	4165	4165	4165	4165	0
79	20241021	185600	118435630	4165	4165	4165	4165	0
80	20241021	185500	118435630	4165	4165	4165	4165	0
81	20241021	185400	118435630	4165	4165	4165	4165	0
82	20241021	185300	118435630	4165	4165	4165	4165	0
83	20241021	185200	118435630	4165	4165	4165	4165	0
84	20241021	185100	118435630	4165	4165	4165	4165	0
85	20241021	185000	118435630	4165	4165	4165	4165	0
86	20241021	184900	118435630	4165	4165	4165	4165	0
87	20241021	184800	118435630	4165	4165	4165	4165	0
88	20241021	184700	118435630	4165	4165	4165	4165	0
89	20241021	184600	118435630	4165	4165	4165	4165	0
90	20241021	184500	118435630	4165	4165	4165	4165	0
91	20241021	184400	118435630	4165	4165	4165	4165	0
92	20241021	184300	118435630	4165	4165	4165	4165	401
93	20241021	184200	118435630	4165	4165	4165	4165	0
94	20241021	184100	118435630	4165	4165	4165	4165	0
95	20241021	184000	118435630	4165	4165	4165	4165	0
96	20241021	183900	118435630	4165	4165	4165	4165	0
97	20241021	183800	118435630	4165	4165	4165	4165	0
98	20241021	183700	118435630	4165	4165	4165	4165	0
99	20241021	183600	118435630	4165	4165	4165	4165	0
100	20241021	183500	118435630	4165	4165	4165	4165	0
101	20241021	183400	118435630	4165	4165	4165	4165	0
102	20241021	183300	118435630	4165	4165	4165	4165	0
103	20241021	183200	118435630	4165	4165	4165	4165	0
104	20241021	183100	118435630	4165	4165	4165	4165	0
105	20241021	183000	118435630	4165	4165	4165	4165	0
106	20241021	182900	118435630	4165	4165	4165	4165	0
107	20241021	182800	118435630	4165	4165	4165	4165	0
108	20241021	182700	118435630	4165	4165	4165	4165	0
109	20241021	182600	118435630	4165	4165	4165	4165	0
110	20241021	182500	118435630	4165	4165	4165	4165	0
111	20241021	182400	118435630	4165	4165	4165	4165	0
112	20241021	182300	118435630	4165	4165	4165	4165	0
113	20241021	182200	118435630	4165	4165	4165	4165	0
114	20241021	182100	118435630	4165	4165	4165	4165	0
115	20241021	182000	118435630	4165	4165	4165	4165	0
116	20241021	181900	118435630	4165	4165	4165	4165	0
117	20241021	181800	118435630	4165	4165	4165	4165	0
118	20241021	181700	118435630	4165	4165	4165	4165	0
119	20241021	181600	118435630	4165	4165	4165	4165	0
120	20241021	181500	118435630	4165	4165	4165	4165	0
121	20241021	181400	118435630	4165	4165	4165	4165	0
122	20241021	181300	118435630	4165	4165	4165	4165	401
123	20241021	181200	118435630	4165	4165	4165	4165	0
124	20241021	181100	118435630	4165	4165	4165	4165	0
125	20241021	181000	118435630	4165	4165	4165	4165	0
126	20241021	180900	118435630	4165	4165	4165	4165	0
127	20241021	180800	118435630	4165	4165	4165	4165	0
128	20241021	180700	118435630	4165	4165	4165	4165	0
129	20241021	180600	118435630	4165	4165	4165	4165	0
130	20241021	180500	118435630	4165	4165	4165	4165	0
131	20241021	180400	118435630	4165	4165	4165	4165	0
132	20241021	180300	118435630	4165	4165	4165	4165	0
133	20241021	180200	118435630	4165	4165	4165	4165	0
134	20241021	180100	118435630	4165	4165	4165	4165	0
135	20241021	180000	118435630	4165	4165	4165	4165	0
136	20241021	175900	118435630	4165	4165	4165	4165	0
137	20241021	175800	118435630	4165	4165	4165	4165	0
138	20241021	175700	118435630	4165	4165	4165	4165	0
139	20241021	175600	118435630	4165	4165	4165	4165	0
140	20241021	175500	118435630	4165	4165	4165	4165	0
141	20241021	175400	118435630	4165	4165	4165	4165	0
142	20241021	175300	118435630	4165	4165	4165	4165	0
143	20241021	175200	118435630	4165	4165	4165	4165	0
144	20241021	175100	118435630	4165	4165	4165	4165	0
145	20241021	175000	118435630	4165	4165	4165	4165	0
146	20241021	174900	118435630	4165	4165	4165	4165	0
147	20241021	174800	118435630	4165	4165	4165	4165	0
148	20241021	174700	118435630	4165	4165	4165	4165	0
149	20241021	174600	118435630	4165	4165	4165	4165	0
150	20241021	174500	118435630	4165	4165	4165	4165	0
151	20241021	174400	118435630	4165	4165	4165	4165	0
152	20241021	174300	118435630	4165	4165	4165	4165	401
153	20241021	174200	118435630	4165	4165	4165	4165	0
154	20241021	174100	118435630	4165	4165	4165	4165	0
155	20241021	174000	118435630	4165	4165	4165	4165	0
156	20241021	173900	118435630	4165	4165	4165	4165	0
157	20241021	173800	118435630	4165	4165	4165	4165	0
158	20241021	173700	118435630	4165	4165	4165	4165	0
159	20241021	173600	118435630	4165	4165	4165	4165	0
160	20241021	173500	118435630	4165	4165	4165	4165	0
161	20241021	173400	118435630	4165	4165	4165	4165	0
162	20241021	173300	118435630	4165	4165	4165	4165	0
163	20241021	173200	118435630	4165	4165	4165	4165	0
164	20241021	173100	118435630	4165	4165	4165	4165	0
165	20241021	173000	118435630	4165	4165	4165	4165	0
166	20241021	172900	118435630	4165	4165	4165	4165	0
167	20241021	172800	118435630	4165	4165	4165	4165	0
168	20241021	172700	118435630	4165	4165	4165	4165	0
169	20241021	172600	118435630	4165	4165	4165	4165	0
170	20241021	172500	118435630	4165	4165	4165	4165	0
171	20241021	172400	118435630	4165	4165	4165	4165	0
172	20241021	172300	118435630	4165	4165	4165	4165	0
173	20241021	172200	118435630	4165	4165	4165	4165	0
174	20241021	172100	118435630	4165	4165	4165	4165	0
175	20241021	172000	118435630	4165	4165	4165	4165	0
176	20241021	171900	118435630	4165	4165	4165	4165	0
177	20241021	171800	118435630	4165	4165	4165	4165	0
178	20241021	171700	118435630	4165	4165	4165	4165	0
179	20241021	171600	118435630	4165	4165	4165	4165	0
180	20241021	171500	118435630	4165	4165	4165	4165	0
181	20241021	171400	118435630	4165	4165	4165	4165	0
182	20241021	171300	118435630	4165	4165	4165	4165	401
183	20241021	171200	118435630	4165	4165	4165	4165	0
184	20241021	171100	118435630	4165	4165	4165	4165	0
185	20241021	171000	118435630	4165	4165	4165	4165	0
186	20241021	170900	118435630	4165	4165	4165	4165	0
187	20241021	170800	118435630	4165	4165	4165	4165	0
188	20241021	170700	118435630	4165	4165	4165	4165	0
189	20241021	170600	118435630	4165	4165	4165	4165	0
190	20241021	170500	118435630	4165	4165	4165	4165	0
191	20241021	170400	118435630	4165	4165	4165	4165	0
192	20241021	170300	118435630	4165	4165	4165	4165	0
193	20241021	170200	118435630	4165	4165	4165	4165	0
194	20241021	170100	118435630	4165	4165	4165	4165	0
195	20241021	170000	118435630	4165	4165	4165	4165	0
196	20241021	165900	118435630	4165	4165	4165	4165	0
197	20241021	165800	118435630	4165	4165	4165	4165	0
198	20241021	165700	118435630	4165	4165	4165	4165	0
199	20241021	165600	118435630	4165	4165	4165	4165	0
200	20241021	165500	118435630	4165	4165	4165	4165	0
201	20241021	165400	118435630	4165	4165	4165	4165	0
202	20241021	165300	118435630	4165	4165	4165	4165	0
203	20241021	165200	118435630	4165	4165	4165	4165	0
204	20241021	165100	118435630	4165	4165	4165	4165	0
205	20241021	165000	118435630	4165	4165	4165	4165	0
206	20241021	164900	118435630	4165	4165	4165	4165	0
207	20241021	164800	118435630	4165	4165	4165	4165	0
208	20241021	164700	118435630	4165	4165	4165	4165	0
209	20241021	164600	118435630	4165	4165	4165	4165	0
210	20241021	164500	118435630	4165	4165	4165	4165	0
211	20241021	164400	118435630	4165	4165	4165	4165	0
212	20241021	164300	118435630	4165	4165	4165	4165	401
213	20241021	164200	118435630	4165	4165	4165	4165	0
214	20241021	164100	118435630	4165	4165	4165	4165	0
215	20241021	164000	118435630	4165	4165	4165	4165	0
216	20241021	163900	118435630	4165	4165	4165	4165	0
217	20241021	163800	118435630	4165	4165	4165	4165	0
218	20241021	163700	118435630	4165	4165	4165	4165	0
219	20241021	163600	118435630	4165	4165	4165	4165	0
220	20241021	163500	118435630	4165	4165	4165	4165	0
221	20241021	163400	118435630	4165	4165	4165	4165	0
222	20241021	163300	118435630	4165	4165	4165	4165	0
223	20241021	163200	118435630	4165	4165	4165	4165	0
224	20241021	163100	118435630	4165	4165	4165	4165	0
225	20241021	163000	118435630	4165	4165	4165	4165	0
226	20241021	162900	118435630	4165	4165	4165	4165	0
227	20241021	162800	118435630	4165	4165	4165	4165	0
228	20241021	162700	118435630	4165	4165	4165	4165	0
229	20241021	162600	118435630	4165	4165	4165	4165	0
230	20241021	162500	118435630	4165	4165	4165	4165	0
231	20241021	162400	118435630	4165	4165	4165	4165	0
232	20241021	162300	118435630	4165	4165	4165	4165	0
233	20241021	162200	118435630	4165	4165	4165	4165	0
234	20241021	162100	118435630	4165	4165	4165	4165	0
235	20241021	162000	118435630	4165	4165	4165	4165	0
236	20241021	161900	118435630	4165	4165	4165	4165	0
237	20241021	161800	118435630	4165	4165	4165	4165	0
238	20241021	161700	118435630	4165	4165	4165	4165	0
239	20241021	161600	118435630	4165	4165	4165	4165	0
240	20241021	161500	118435630	4165	4165	4165	4165	0
241	20241021	161400	118435630	4165	4165	4165	4165	0
242	20241021	161300	118435630	4165	4165	4165	4165	401
243	20241021	161200	118435630	4165	4165	4165	4165	0
244	20241021	161100	118435630	4165	4165	4165	4165	0
245	20241021	161000	118435630	4165	4165	4165	4165	0
246	20241021	160900	118435630	4165	4165	4165	4165	0
247	20241021	160800	118435630	4165	4165	4165	4165	0
248	20241021	160700	118435630	4165	4165	4165	4165	0
249	20241021	160600	118435630	4165	4165	4165	4165	0
250	20241021	160500	118435630	4165	4165	4165	4165	0
251	20241021	160400	118435630	4165	4165	4165	4165	0
252	20241021	160300	118435630	4165	4165	4165	4165	0
253	20241021	160200	118435630	4165	4165	4165	4165	0
254	20241021	160100	118435630	4165	4165	4165	4165	0
255	20241021	160000	118435630	4165	4165	4165	4165	0
256	20241021	155900	118435630	4165	4165	4165	4165	0
257	20241021	155800	118435630	4165	4165	4165	4165	0
258	20241021	155700	118435630	4165	4165	4165	4165	0
259	20241021	155600	118435630	4165	4165	4165	4165	0
260	20241021	155500	118435630	4165	4165	4165	4165	0
261	20241021	155400	118435630	4165	4165	4165	4165	0
262	20241021	155300	118435630	4165	4165	4165	4165	0
263	20241021	155200	118435630	4165	4165	4165	4165	0
264	20241021	155100	118435630	4165	4165	4165	4165	0
265	20241021	155000	118435630	4165	4165	4165	4165	0
266	20241021	154900	118435630	4165	4165	4165	4165	0
267	20241021	154800	118435630	4165	4165	4165	4165	0
268	20241021	154700	118435630	4165	4165	4165	4165	0
269	20241021	154600	118435630	4165	4165	4165	4165	0
270	20241021	154500	118435630	4165	4165	4165	4165	0
271	20241021	154400	118435630	4165	4165	4165	4165	0
272	20241021	154300	118435630	4165	4165	4165	4165	401
273	20241021	154200	118435630	4165	4165	4165	4165	0
274	20241021	154100	118435630	4165	4165	4165	4165	0
275	20241021	154000	118435630	4165	4165	4165	4165	0
276	20241021	153900	118435630	4165	4165	4165	4165	0
277	20241021	153800	118435630	4165	4165	4165	4165	0
278	20241021	153700	118435630	4165	4165	4165	4165	0
279	20241021	153600	118435630	4165	4165	4165	4165	0
280	20241021	153500	118435630	4165	4165	4165	4165	0
281	20241021	153400	118435630	4165	4165	4165	4165	0
282	20241021	153300	118435630	4165	4165	4165	4165	0
283	20241021	153200	118435630	4165	4165	4165	4165	0
284	20241021	153100	118435630	4165	4165	4165	4165	0
285	20241021	153000	118435630	4165	4165	4165	4165	401
286	20241021	152900	116765465	4120	4120	4120	4120	0
287	20241021	152800	116765465	4120	4120	4120	4120	0
288	20241021	152700	116765465	4120	4120	4120	4120	0
289	20241021	152600	116765465	4120	4120	4120	4120	0
290	20241021	152500	116765465	4120	4120	4120	4120	0
291	20241021	152400	116765465	4120	4120	4120	4120	0
292	20241021	152300	116765465	4120	4120	4120	4120	0
293	20241021	152200	116765465	4120	4120	4120	4120	0
294	20241021	152100	116765465	4120	4120	4120	4120	0
295	20241021	152000	116765465	4120	4120	4120	4120	0
296	20241021	151900	116765465	4120	4145	4150	4115	214
297	20241021	151800	115879255	4145	4145	4145	4145	1
298	20241021	151700	115875110	4150	4145	4150	4145	401
299	20241021	151600	114212960	4140	4140	4140	4140	14
300	20241021	151500	114155000	4150	4150	4150	4150	0
301	20241021	151400	114155000	4150	4150	4150	4150	73
302	20241021	151300	113852050	4145	4145	4145	4145	1
303	20241021	151200	113847905	4150	4150	4150	4150	0
304	20241021	151100	113847905	4150	4140	4150	4140	89
305	20241021	151000	113479435	4140	4140	4140	4140	0
306	20241021	150900	113479435	4140	4140	4140	4140	0
307	20241021	150800	113479435	4140	4140	4140	4140	0
308	20241021	150700	113479435	4140	4140	4140	4140	1
309	20241021	150600	113475295	4150	4150	4150	4150	1
310	20241021	150500	113471145	4145	4145	4145	4145	101
311	20241021	150400	113052500	4150	4150	4150	4150	1
312	20241021	150300	113048350	4120	4145	4145	4120	106
313	20241021	150200	112609130	4145	4145	4145	4145	1
314	20241021	150100	112604985	4110	4110	4110	4110	0
315	20241021	150000	112604985	4110	4150	4150	4110	206
316	20241021	145900	111750325	4150	4145	4150	4145	100
317	20241021	145800	111335720	4110	4145	4150	4110	206
318	20241021	145700	110482025	4150	4150	4150	4150	0
319	20241021	145600	110482025	4150	4150	4150	4150	0
320	20241021	145500	110482025	4150	4150	4150	4150	0
321	20241021	145400	110482025	4150	4150	4150	4150	0
322	20241021	145300	110482025	4150	4115	4150	4115	600
323	20241021	145200	108001550	4115	4125	4125	4115	62
324	20241021	145100	107746195	4130	4130	4130	4130	1
325	20241021	145000	107742065	4125	4115	4125	4115	938
326	20241021	144900	103880420	4110	4115	4115	4110	21
327	20241021	144800	103794105	4110	4110	4115	4110	179
328	20241021	144700	103058270	4110	4110	4110	4110	1
329	20241021	144600	103054160	4105	4105	4110	4105	271
330	20241021	144500	101941205	4100	4090	4100	4090	225
331	20241021	144400	101019900	4100	4100	4100	4100	0
332	20241021	144300	101019900	4100	4100	4100	4100	2
333	20241021	144200	101011700	4105	4105	4105	4105	2
334	20241021	144100	101003490	4110	4110	4110	4110	0
335	20241021	144000	101003490	4110	4110	4110	4110	0
336	20241021	143900	101003490	4110	4110	4110	4110	1
337	20241021	143800	100999380	4110	4070	4110	4070	3200
338	20241021	143700	87896520	4075	4085	4085	4075	2
339	20241021	143600	87888360	4080	4060	4080	4060	315
340	20241021	143500	86605440	4080	4080	4080	4080	0
341	20241021	143400	86605440	4080	4070	4080	4070	302
342	20241021	143300	85375780	4050	4020	4050	4020	553
343	20241021	143200	83140760	4020	4015	4020	4010	72
344	20241021	143100	82851990	4015	4015	4015	4015	1
345	20241021	143000	82847975	3995	4005	4005	3995	1146
346	20241021	142900	78265830	4020	4020	4020	4020	1
347	20241021	142800	78261810	4030	4015	4030	4000	2889
348	20241021	142700	66687170	4015	4030	4030	4015	693
349	20241021	142600	63900595	4030	4030	4030	4030	111
350	20241021	142500	63453265	4030	4080	4080	4030	1901
351	20241021	142400	55778160	4050	4050	4050	4050	100
352	20241021	142300	55373160	4080	4080	4080	4080	2
353	20241021	142200	55365000	4085	4085	4085	4085	0
354	20241021	142100	55365000	4085	4085	4085	4085	0
355	20241021	142000	55365000	4085	4085	4085	4085	1
356	20241021	141900	55360915	4055	4060	4060	4055	300
357	20241021	141800	54143915	4065	4065	4065	4065	577
358	20241021	141700	51798410	4090	4090	4090	4090	0
359	20241021	141600	51798410	4090	4090	4090	4090	0
360	20241021	141500	51798410	4090	4070	4090	4070	158
361	20241021	141400	51155330	4070	4070	4070	4070	0
362	20241021	141300	51155330	4070	4070	4070	4070	0
363	20241021	141200	51155330	4070	4070	4070	4070	0
364	20241021	141100	51155330	4070	4070	4070	4070	0
365	20241021	141000	51155330	4070	4070	4070	4070	0
366	20241021	140900	51155330	4070	4070	4070	4070	0
367	20241021	140800	51155330	4070	4070	4070	4070	0
368	20241021	140700	51155330	4070	4070	4070	4070	3
369	20241021	140600	51143120	4070	4070	4070	4070	0
370	20241021	140500	51143120	4070	4070	4070	4070	0
371	20241021	140400	51143120	4070	4070	4070	4070	0
372	20241021	140300	51143120	4070	4070	4070	4070	2
373	20241021	140200	51134980	4070	4070	4070	4070	0
374	20241021	140100	51134980	4070	4070	4070	4070	0
375	20241021	140000	51134980	4070	4070	4070	4070	0
376	20241021	135900	51134980	4070	4060	4070	4060	2
377	20241021	135800	51126850	4070	4070	4070	4070	0
378	20241021	135700	51126850	4070	4070	4070	4070	0
379	20241021	135600	51126850	4070	4070	4070	4070	0
380	20241021	135500	51126850	4070	4070	4070	4070	0
381	20241021	135400	51126850	4070	4070	4070	4070	6
382	20241021	135300	51102430	4070	4070	4070	4070	0
383	20241021	135200	51102430	4070	4070	4070	4070	0
384	20241021	135100	51102430	4070	4070	4070	4070	0
385	20241021	135000	51102430	4070	4070	4070	4070	0
386	20241021	134900	51102430	4070	4070	4070	4070	0
387	20241021	134800	51102430	4070	4070	4070	4070	0
388	20241021	134700	51102430	4070	4070	4070	4070	0
389	20241021	134600	51102430	4070	4070	4070	4070	0
390	20241021	134500	51102430	4070	4070	4070	4070	50
391	20241021	134400	50898930	4070	4070	4070	4070	0
392	20241021	134300	50898930	4070	4070	4070	4070	0
393	20241021	134200	50898930	4070	4070	4070	4070	0
394	20241021	134100	50898930	4070	4070	4070	4070	0
395	20241021	134000	50898930	4070	4070	4070	4070	0
396	20241021	133900	50898930	4070	4070	4070	4070	0
397	20241021	133800	50898930	4070	4070	4070	4070	0
398	20241021	133700	50898930	4070	4070	4070	4070	0
399	20241021	133600	50898930	4070	4070	4070	4070	0
400	20241021	133500	50898930	4070	4070	4070	4070	0
401	20241021	133400	50898930	4070	4070	4070	4070	0
402	20241021	133300	50898930	4070	4070	4070	4070	0
403	20241021	133200	50898930	4070	4060	4070	4060	2
404	20241021	133100	50890800	4070	4070	4070	4070	0
405	20241021	133000	50890800	4070	4070	4070	4070	0
406	20241021	132900	50890800	4070	4070	4070	4070	0
407	20241021	132800	50890800	4070	4070	4070	4070	0
408	20241021	132700	50890800	4070	4060	4070	4060	2
409	20241021	132600	50882670	4070	4070	4070	4070	0
410	20241021	132500	50882670	4070	4065	4070	4060	520
411	20241021	132400	48770300	4070	4070	4070	4070	0
412	20241021	132300	48770300	4070	4070	4070	4070	5
413	20241021	132200	48749950	4070	4085	4085	4070	805
414	20241021	132100	45473540	4090	4090	4090	4090	0
415	20241021	132000	45473540	4090	4090	4090	4090	0
416	20241021	131900	45473540	4090	4090	4090	4090	0
417	20241021	131800	45473540	4090	4090	4090	4090	0
418	20241021	131700	45473540	4090	4090	4090	4090	0
419	20241021	131600	45473540	4090	4090	4090	4090	0
420	20241021	131500	45473540	4090	4090	4090	4090	0
421	20241021	131400	45473540	4090	4090	4090	4090	0
422	20241021	131300	45473540	4090	4090	4090	4090	0
423	20241021	131200	45473540	4090	4090	4090	4090	0
424	20241021	131100	45473540	4090	4090	4090	4090	0
425	20241021	131000	45473540	4090	4090	4090	4090	0
426	20241021	130900	45473540	4090	4090	4090	4090	0
427	20241021	130800	45473540	4090	4090	4090	4090	0
428	20241021	130700	45473540	4090	4090	4090	4090	1
429	20241021	130600	45469450	4085	4085	4085	4085	5
430	20241021	130500	45449025	4090	4090	4090	4090	1402
431	20241021	130400	39714845	4090	4090	4090	4090	2
432	20241021	130300	39706665	4090	4090	4090	4090	0
433	20241021	130200	39706665	4090	4090	4090	4090	0
434	20241021	130100	39706665	4090	4090	4090	4090	13
435	20241021	130000	39653495	4085	4085	4085	4085	0
436	20241021	125900	39653495	4085	4085	4085	4085	0
437	20241021	125800	39653495	4085	4085	4085	4085	1
438	20241021	125700	39649410	4090	4090	4090	4090	0
439	20241021	125600	39649410	4090	4090	4090	4090	0
440	20241021	125500	39649410	4090	4090	4090	4090	1
441	20241021	125400	39645320	4085	4085	4085	4085	2
442	20241021	125300	39637150	4090	4090	4090	4090	0
443	20241021	125200	39637150	4090	4090	4090	4090	0
444	20241021	125100	39637150	4090	4090	4090	4090	0
445	20241021	125000	39637150	4090	4090	4090	4090	0
446	20241021	124900	39637150	4090	4090	4090	4090	0
447	20241021	124800	39637150	4090	4090	4090	4090	0
448	20241021	124700	39637150	4090	4090	4090	4090	0
449	20241021	124600	39637150	4090	4090	4090	4090	0
450	20241021	124500	39637150	4090	4090	4090	4090	0
451	20241021	124400	39637150	4090	4090	4090	4090	0
452	20241021	124300	39637150	4090	4090	4090	4090	0
453	20241021	124200	39637150	4090	4090	4090	4090	0
454	20241021	124100	39637150	4090	4090	4090	4090	0
455	20241021	124000	39637150	4090	4090	4090	4090	0
456	20241021	123900	39637150	4090	4090	4090	4090	3
457	20241021	123800	39624880	4090	4090	4090	4090	0
458	20241021	123700	39624880	4090	4090	4090	4090	2
459	20241021	123600	39616700	4085	4085	4085	4085	2
460	20241021	123500	39608530	4090	4090	4090	4090	0
461	20241021	123400	39608530	4090	4090	4090	4090	0
462	20241021	123300	39608530	4090	4090	4090	4090	0
463	20241021	123200	39608530	4090	4090	4090	4090	0
464	20241021	123100	39608530	4090	4090	4090	4090	0
465	20241021	123000	39608530	4090	4090	4090	4090	0
466	20241021	122900	39608530	4090	4090	4090	4090	0
467	20241021	122800	39608530	4090	4070	4090	4070	58
468	20241021	122700	39372430	4070	4070	4070	4070	5
469	20241021	122600	39352080	4070	4070	4070	4070	2
470	20241021	122500	39343940	4070	4070	4070	4070	5
471	20241021	122400	39323590	4070	4070	4070	4070	0
472	20241021	122300	39323590	4070	4070	4070	4070	0
473	20241021	122200	39323590	4070	4070	4070	4070	0
474	20241021	122100	39323590	4070	4070	4070	4070	0
475	20241021	122000	39323590	4070	4070	4070	4070	0
476	20241021	121900	39323590	4070	4070	4070	4070	0
477	20241021	121800	39323590	4070	4070	4070	4070	10
478	20241021	121700	39282890	4070	4080	4080	4070	113
479	20241021	121600	38822900	4080	4080	4085	4080	4
480	20241021	121500	38806570	4085	4085	4085	4085	0
481	20241021	121400	38806570	4085	4085	4085	4085	0
482	20241021	121300	38806570	4085	4085	4085	4085	16
483	20241021	121200	38741210	4090	4090	4090	4090	5
484	20241021	121100	38720760	4095	4095	4095	4095	0
485	20241021	121000	38720760	4095	4095	4095	4095	0
486	20241021	120900	38720760	4095	4095	4095	4095	0
487	20241021	120800	38720760	4095	4095	4095	4095	10
488	20241021	120700	38679810	4080	4070	4080	4070	689
489	20241021	120600	35870140	4070	4070	4070	4070	0
490	20241021	120500	35870140	4070	4065	4070	4065	309
491	20241021	120400	34613930	4070	4070	4070	4070	0
492	20241021	120300	34613930	4070	4070	4070	4070	27
493	20241021	120200	34504040	4075	4075	4075	4075	3
494	20241021	120100	34491815	4080	4075	4080	4070	444
495	20241021	120000	32684705	4080	4085	4085	4080	37
496	20241021	115900	32533670	4085	4070	4085	4070	102
497	20241021	115800	32118500	4075	4085	4085	4075	25
498	20241021	115700	32016395	4085	4085	4085	4085	0
499	20241021	115600	32016395	4085	4085	4085	4085	0
500	20241021	115500	32016395	4085	4090	4090	4085	237
501	20241021	115400	31048115	4105	4105	4105	4105	0
502	20241021	115300	31048115	4105	4105	4105	4105	0
503	20241021	115200	31048115	4105	4105	4105	4105	0
504	20241021	115100	31048115	4105	4105	4105	4105	0
505	20241021	115000	31048115	4105	4105	4105	4105	2
506	20241021	114900	31039905	4110	4110	4110	4110	0
507	20241021	114800	31039905	4110	4110	4110	4110	0
508	20241021	114700	31039905	4110	4110	4110	4110	0
509	20241021	114600	31039905	4110	4110	4110	4110	0
510	20241021	114500	31039905	4110	4110	4110	4110	0
511	20241021	114400	31039905	4110	4110	4110	4110	0
512	20241021	114300	31039905	4110	4110	4110	4110	0
513	20241021	114200	31039905	4110	4110	4110	4110	0
514	20241021	114100	31039905	4110	4110	4110	4110	0
515	20241021	114000	31039905	4110	4110	4110	4110	0
516	20241021	113900	31039905	4110	4110	4110	4110	0
517	20241021	113800	31039905	4110	4110	4110	4110	2
518	20241021	113700	31031685	4095	4095	4095	4095	100
519	20241021	113600	30622185	4115	4115	4115	4115	0
520	20241021	113500	30622185	4115	4115	4115	4115	0
521	20241021	113400	30622185	4115	4115	4115	4115	0
522	20241021	113300	30622185	4115	4115	4115	4115	0
523	20241021	113200	30622185	4115	4115	4115	4115	0
524	20241021	113100	30622185	4115	4115	4115	4115	2
525	20241021	113000	30613955	4110	4105	4110	4090	2142
526	20241021	112900	21850170	4110	4110	4110	4110	0
527	20241021	112800	21850170	4110	4110	4110	4110	0
528	20241021	112700	21850170	4110	4110	4110	4110	0
529	20241021	112600	21850170	4110	4110	4110	4110	0
530	20241021	112500	21850170	4110	4110	4110	4110	0
531	20241021	112400	21850170	4110	4110	4110	4110	0
532	20241021	112300	21850170	4110	4110	4110	4110	8
533	20241021	112200	21817290	4110	4110	4110	4110	0
534	20241021	112100	21817290	4110	4110	4110	4110	0
535	20241021	112000	21817290	4110	4110	4110	4110	0
536	20241021	111900	21817290	4110	4110	4110	4110	0
537	20241021	111800	21817290	4110	4110	4110	4110	0
538	20241021	111700	21817290	4110	4110	4110	4110	0
539	20241021	111600	21817290	4110	4110	4110	4110	0
540	20241021	111500	21817290	4110	4110	4110	4110	0
541	20241021	111400	21817290	4110	4110	4110	4110	0
542	20241021	111300	21817290	4110	4110	4110	4110	0
543	20241021	111200	21817290	4110	4110	4110	4110	0
544	20241021	111100	21817290	4110	4105	4110	4105	2
545	20241021	111000	21809075	4110	4110	4110	4110	0
546	20241021	110900	21809075	4110	4110	4110	4110	0
547	20241021	110800	21809075	4110	4110	4110	4110	0
548	20241021	110700	21809075	4110	4110	4110	4110	0
549	20241021	110600	21809075	4110	4110	4110	4110	5
550	20241021	110500	21788525	4110	4110	4110	4110	0
551	20241021	110400	21788525	4110	4110	4110	4110	0
552	20241021	110300	21788525	4110	4110	4110	4100	7
553	20241021	110200	21759765	4110	4110	4110	4110	2
554	20241021	110100	21751545	4110	4110	4110	4110	0
555	20241021	110000	21751545	4110	4100	4110	4100	26
556	20241021	105900	21644925	4100	4100	4100	4100	0
557	20241021	105800	21644925	4100	4100	4100	4100	100
558	20241021	105700	21234925	4100	4100	4100	4100	0
559	20241021	105600	21234925	4100	4100	4100	4100	0
560	20241021	105500	21234925	4100	4100	4100	4100	0
561	20241021	105400	21234925	4100	4100	4100	4100	0
562	20241021	105300	21234925	4100	4100	4100	4100	0
563	20241021	105200	21234925	4100	4100	4100	4100	2
564	20241021	105100	21226725	4105	4105	4105	4105	0
565	20241021	105000	21226725	4105	4105	4105	4105	3
566	20241021	104900	21214410	4105	4105	4105	4105	0
567	20241021	104800	21214410	4105	4105	4105	4105	0
568	20241021	104700	21214410	4105	4105	4105	4105	0
569	20241021	104600	21214410	4105	4105	4105	4105	0
570	20241021	104500	21214410	4105	4105	4105	4105	0
571	20241021	104400	21214410	4105	4105	4105	4105	0
572	20241021	104300	21214410	4105	4105	4105	4105	0
573	20241021	104200	21214410	4105	4105	4105	4105	0
574	20241021	104100	21214410	4105	4105	4105	4105	0
575	20241021	104000	21214410	4105	4105	4105	4105	0
576	20241021	103900	21214410	4105	4105	4105	4105	0
577	20241021	103800	21214410	4105	4105	4105	4105	0
578	20241021	103700	21214410	4105	4105	4105	4105	0
579	20241021	103600	21214410	4105	4105	4105	4105	0
580	20241021	103500	21214410	4105	4105	4105	4105	1
581	20241021	103400	21210305	4110	4110	4110	4110	0
582	20241021	103300	21210305	4110	4110	4110	4110	0
583	20241021	103200	21210305	4110	4110	4110	4110	0
584	20241021	103100	21210305	4110	4095	4110	4095	204
585	20241021	103000	20373890	4090	4080	4090	4080	200
586	20241021	102900	19557390	4080	4080	4080	4080	0
587	20241021	102800	19557390	4080	4080	4080	4080	0
588	20241021	102700	19557390	4080	4080	4080	4080	0
589	20241021	102600	19557390	4080	4080	4080	4080	0
590	20241021	102500	19557390	4080	4080	4080	4080	2
591	20241021	102400	19549230	4070	4065	4070	4065	348
592	20241021	102300	18133780	4065	4065	4065	4065	0
593	20241021	102200	18133780	4065	4065	4065	4065	0
594	20241021	102100	18133780	4065	4065	4065	4065	0
595	20241021	102000	18133780	4065	4055	4065	4055	488
596	20241021	101900	16154920	4055	4055	4055	4055	2
597	20241021	101800	16146810	4055	4055	4055	4055	102
598	20241021	101700	15733200	4050	4055	4055	4050	369
599	20241021	101600	14238500	4055	4055	4055	4055	0
600	20241021	101500	14238500	4055	4055	4055	4055	0
601	20241021	101400	14238500	4055	4055	4055	4055	25
602	20241021	101300	14137125	4065	4065	4065	4065	0
603	20241021	101200	14137125	4065	4065	4065	4065	0
604	20241021	101100	14137125	4065	4060	4065	4060	7
605	20241021	101000	14108695	4065	4065	4065	4065	0
606	20241021	100900	14108695	4065	4065	4065	4065	1
607	20241021	100800	14104630	4065	4065	4065	4065	0
608	20241021	100700	14104630	4065	4065	4065	4065	0
609	20241021	100600	14104630	4065	4065	4065	4065	2
610	20241021	100500	14096500	4070	4070	4070	4070	0
611	20241021	100400	14096500	4070	4070	4070	4070	0
612	20241021	100300	14096500	4070	4070	4070	4070	0
613	20241021	100200	14096500	4070	4070	4070	4070	0
614	20241021	100100	14096500	4070	4070	4070	4070	0
615	20241021	100000	14096500	4070	4070	4070	4070	0
616	20241021	095900	14096500	4070	4070	4070	4070	0
617	20241021	095800	14096500	4070	4070	4070	4070	0
618	20241021	095700	14096500	4070	4070	4070	4070	0
619	20241021	095600	14096500	4070	4070	4070	4070	0
620	20241021	095500	14096500	4070	4065	4070	4065	248
621	20241021	095400	13088370	4065	4065	4065	4065	2
622	20241021	095300	13080240	4050	4050	4050	4050	0
623	20241021	095200	13080240	4050	4050	4050	4050	377
624	20241021	095100	11553390	4065	4065	4065	4065	0
625	20241021	095000	11553390	4065	4065	4065	4065	0
626	20241021	094900	11553390	4065	4065	4065	4065	0
627	20241021	094800	11553390	4065	4065	4065	4065	0
628	20241021	094700	11553390	4065	4065	4065	4065	2
629	20241021	094600	11545260	4070	4070	4070	4070	0
630	20241021	094500	11545260	4070	4070	4070	4070	0
631	20241021	094400	11545260	4070	4070	4070	4070	0
632	20241021	094300	11545260	4070	4070	4070	4070	0
633	20241021	094200	11545260	4070	4070	4070	4070	0
634	20241021	094100	11545260	4070	4070	4070	4070	0
635	20241021	094000	11545260	4070	4070	4070	4070	0
636	20241021	093900	11545260	4070	4070	4070	4070	112
637	20241021	093800	11089420	4070	4070	4070	4070	0
638	20241021	093700	11089420	4070	4065	4070	4065	241
639	20241021	093600	10109750	4065	4065	4065	4065	1
640	20241021	093500	10105685	4040	4040	4040	4040	1
641	20241021	093400	10101645	4035	4065	4065	4035	65
642	20241021	093300	9839265	4055	4055	4055	4055	534
643	20241021	093200	7673895	4055	4055	4055	4040	1370
644	20241021	093100	2134535	4055	4075	4075	4055	4
645	20241021	093000	2118275	4085	4085	4085	4085	2
646	20241021	092900	2110105	4060	4060	4060	4060	0
647	20241021	092800	2110105	4060	4075	4075	4060	60
648	20241021	092700	1866040	4105	4105	4105	4105	1
649	20241021	092600	1861935	4075	4075	4075	4075	52
650	20241021	092500	1650035	4105	4105	4105	4105	0
651	20241021	092400	1650035	4105	4105	4105	4105	1
652	20241021	092300	1645930	4105	4105	4105	4105	6
653	20241021	092200	1621300	4105	4105	4105	4105	0
654	20241021	092100	1621300	4105	4105	4105	4105	0
655	20241021	092000	1621300	4105	4105	4105	4105	0
656	20241021	091900	1621300	4105	4105	4105	4105	0
657	20241021	091800	1621300	4105	4105	4105	4105	0
658	20241021	091700	1621300	4105	4105	4105	4105	0
659	20241021	091600	1621300	4105	4105	4105	4105	0
660	20241021	091500	1621300	4105	4105	4105	4105	1
661	20241021	091400	1617195	4080	4080	4080	4080	0
662	20241021	091300	1617195	4080	4080	4080	4080	0
663	20241021	091200	1617195	4080	4080	4080	4080	0
664	20241021	091100	1617195	4080	4080	4080	4080	2
665	20241021	091000	1609035	4120	4120	4120	4120	0
666	20241021	090900	1609035	4120	4120	4120	4120	0
667	20241021	090800	1609035	4120	4090	4120	4090	20
668	20241021	090700	1527205	4120	4120	4120	4120	0
669	20241021	090600	1527205	4120	4120	4120	4120	0
670	20241021	090500	1527205	4120	4120	4120	4120	118
671	20241021	090400	1041045	4120	4120	4120	4120	0
672	20241021	090300	1041045	4120	4120	4120	4120	0
673	20241021	090200	1041045	4120	4120	4120	4120	0
674	20241021	090100	1041045	4120	4110	4120	4080	169
675	20241021	090000	350150	4115	4120	4120	4115	85