KissMeData/318000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211500	155204960	5820	5820	5820	5820	393
3	20241021	211400	155204960	5820	5820	5820	5820	0
4	20241021	211300	155204960	5820	5820	5820	5820	0
5	20241021	211200	155204960	5820	5820	5820	5820	0
6	20241021	211100	155204960	5820	5820	5820	5820	0
7	20241021	211000	155204960	5820	5820	5820	5820	0
8	20241021	210900	155204960	5820	5820	5820	5820	0
9	20241021	210800	155204960	5820	5820	5820	5820	0
10	20241021	210700	155204960	5820	5820	5820	5820	0
11	20241021	210600	155204960	5820	5820	5820	5820	0
12	20241021	210500	155204960	5820	5820	5820	5820	0
13	20241021	210400	155204960	5820	5820	5820	5820	0
14	20241021	210300	155204960	5820	5820	5820	5820	0
15	20241021	210200	155204960	5820	5820	5820	5820	0
16	20241021	210100	155204960	5820	5820	5820	5820	0
17	20241021	210000	155204960	5820	5820	5820	5820	0
18	20241021	205900	155204960	5820	5820	5820	5820	0
19	20241021	205800	155204960	5820	5820	5820	5820	0
20	20241021	205700	155204960	5820	5820	5820	5820	0
21	20241021	205600	155204960	5820	5820	5820	5820	0
22	20241021	205500	155204960	5820	5820	5820	5820	0
23	20241021	205400	155204960	5820	5820	5820	5820	0
24	20241021	205300	155204960	5820	5820	5820	5820	0
25	20241021	205200	155204960	5820	5820	5820	5820	0
26	20241021	205100	155204960	5820	5820	5820	5820	0
27	20241021	205000	155204960	5820	5820	5820	5820	0
28	20241021	204900	155204960	5820	5820	5820	5820	0
29	20241021	204800	155204960	5820	5820	5820	5820	0
30	20241021	204700	155204960	5820	5820	5820	5820	0
31	20241021	204600	155204960	5820	5820	5820	5820	0
32	20241021	204500	155204960	5820	5820	5820	5820	393
33	20241021	204400	155204960	5820	5820	5820	5820	0
34	20241021	204300	155204960	5820	5820	5820	5820	0
35	20241021	204200	155204960	5820	5820	5820	5820	0
36	20241021	204100	155204960	5820	5820	5820	5820	0
37	20241021	204000	155204960	5820	5820	5820	5820	0
38	20241021	203900	155204960	5820	5820	5820	5820	0
39	20241021	203800	155204960	5820	5820	5820	5820	0
40	20241021	203700	155204960	5820	5820	5820	5820	0
41	20241021	203600	155204960	5820	5820	5820	5820	0
42	20241021	203500	155204960	5820	5820	5820	5820	0
43	20241021	203400	155204960	5820	5820	5820	5820	0
44	20241021	203300	155204960	5820	5820	5820	5820	0
45	20241021	203200	155204960	5820	5820	5820	5820	0
46	20241021	203100	155204960	5820	5820	5820	5820	0
47	20241021	203000	155204960	5820	5820	5820	5820	0
48	20241021	202900	155204960	5820	5820	5820	5820	0
49	20241021	202800	155204960	5820	5820	5820	5820	0
50	20241021	202700	155204960	5820	5820	5820	5820	0
51	20241021	202600	155204960	5820	5820	5820	5820	0
52	20241021	202500	155204960	5820	5820	5820	5820	0
53	20241021	202400	155204960	5820	5820	5820	5820	0
54	20241021	202300	155204960	5820	5820	5820	5820	0
55	20241021	202200	155204960	5820	5820	5820	5820	0
56	20241021	202100	155204960	5820	5820	5820	5820	0
57	20241021	202000	155204960	5820	5820	5820	5820	0
58	20241021	201900	155204960	5820	5820	5820	5820	0
59	20241021	201800	155204960	5820	5820	5820	5820	0
60	20241021	201700	155204960	5820	5820	5820	5820	0
61	20241021	201600	155204960	5820	5820	5820	5820	0
62	20241021	201500	155204960	5820	5820	5820	5820	393
63	20241021	201400	155204960	5820	5820	5820	5820	0
64	20241021	201300	155204960	5820	5820	5820	5820	0
65	20241021	201200	155204960	5820	5820	5820	5820	0
66	20241021	201100	155204960	5820	5820	5820	5820	0
67	20241021	201000	155204960	5820	5820	5820	5820	0
68	20241021	200900	155204960	5820	5820	5820	5820	0
69	20241021	200800	155204960	5820	5820	5820	5820	0
70	20241021	200700	155204960	5820	5820	5820	5820	0
71	20241021	200600	155204960	5820	5820	5820	5820	0
72	20241021	200500	155204960	5820	5820	5820	5820	0
73	20241021	200400	155204960	5820	5820	5820	5820	0
74	20241021	200300	155204960	5820	5820	5820	5820	0
75	20241021	200200	155204960	5820	5820	5820	5820	0
76	20241021	200100	155204960	5820	5820	5820	5820	0
77	20241021	200000	155204960	5820	5820	5820	5820	0
78	20241021	195900	155204960	5820	5820	5820	5820	0
79	20241021	195800	155204960	5820	5820	5820	5820	0
80	20241021	195700	155204960	5820	5820	5820	5820	0
81	20241021	195600	155204960	5820	5820	5820	5820	0
82	20241021	195500	155204960	5820	5820	5820	5820	0
83	20241021	195400	155204960	5820	5820	5820	5820	0
84	20241021	195300	155204960	5820	5820	5820	5820	0
85	20241021	195200	155204960	5820	5820	5820	5820	0
86	20241021	195100	155204960	5820	5820	5820	5820	0
87	20241021	195000	155204960	5820	5820	5820	5820	0
88	20241021	194900	155204960	5820	5820	5820	5820	0
89	20241021	194800	155204960	5820	5820	5820	5820	0
90	20241021	194700	155204960	5820	5820	5820	5820	0
91	20241021	194600	155204960	5820	5820	5820	5820	0
92	20241021	194500	155204960	5820	5820	5820	5820	393
93	20241021	194400	155204960	5820	5820	5820	5820	0
94	20241021	194300	155204960	5820	5820	5820	5820	0
95	20241021	194200	155204960	5820	5820	5820	5820	0
96	20241021	194100	155204960	5820	5820	5820	5820	0
97	20241021	194000	155204960	5820	5820	5820	5820	0
98	20241021	193900	155204960	5820	5820	5820	5820	0
99	20241021	193800	155204960	5820	5820	5820	5820	0
100	20241021	193700	155204960	5820	5820	5820	5820	0
101	20241021	193600	155204960	5820	5820	5820	5820	0
102	20241021	193500	155204960	5820	5820	5820	5820	0
103	20241021	193400	155204960	5820	5820	5820	5820	0
104	20241021	193300	155204960	5820	5820	5820	5820	0
105	20241021	193200	155204960	5820	5820	5820	5820	0
106	20241021	193100	155204960	5820	5820	5820	5820	0
107	20241021	193000	155204960	5820	5820	5820	5820	0
108	20241021	192900	155204960	5820	5820	5820	5820	0
109	20241021	192800	155204960	5820	5820	5820	5820	0
110	20241021	192700	155204960	5820	5820	5820	5820	0
111	20241021	192600	155204960	5820	5820	5820	5820	0
112	20241021	192500	155204960	5820	5820	5820	5820	0
113	20241021	192400	155204960	5820	5820	5820	5820	0
114	20241021	192300	155204960	5820	5820	5820	5820	0
115	20241021	192200	155204960	5820	5820	5820	5820	0
116	20241021	192100	155204960	5820	5820	5820	5820	0
117	20241021	192000	155204960	5820	5820	5820	5820	0
118	20241021	191900	155204960	5820	5820	5820	5820	0
119	20241021	191800	155204960	5820	5820	5820	5820	0
120	20241021	191700	155204960	5820	5820	5820	5820	0
121	20241021	191600	155204960	5820	5820	5820	5820	0
122	20241021	191500	155204960	5820	5820	5820	5820	393
123	20241021	191400	155204960	5820	5820	5820	5820	0
124	20241021	191300	155204960	5820	5820	5820	5820	0
125	20241021	191200	155204960	5820	5820	5820	5820	0
126	20241021	191100	155204960	5820	5820	5820	5820	0
127	20241021	191000	155204960	5820	5820	5820	5820	0
128	20241021	190900	155204960	5820	5820	5820	5820	0
129	20241021	190800	155204960	5820	5820	5820	5820	0
130	20241021	190700	155204960	5820	5820	5820	5820	0
131	20241021	190600	155204960	5820	5820	5820	5820	0
132	20241021	190500	155204960	5820	5820	5820	5820	0
133	20241021	190400	155204960	5820	5820	5820	5820	0
134	20241021	190300	155204960	5820	5820	5820	5820	0
135	20241021	190200	155204960	5820	5820	5820	5820	0
136	20241021	190100	155204960	5820	5820	5820	5820	0
137	20241021	190000	155204960	5820	5820	5820	5820	0
138	20241021	185900	155204960	5820	5820	5820	5820	0
139	20241021	185800	155204960	5820	5820	5820	5820	0
140	20241021	185700	155204960	5820	5820	5820	5820	0
141	20241021	185600	155204960	5820	5820	5820	5820	0
142	20241021	185500	155204960	5820	5820	5820	5820	0
143	20241021	185400	155204960	5820	5820	5820	5820	0
144	20241021	185300	155204960	5820	5820	5820	5820	0
145	20241021	185200	155204960	5820	5820	5820	5820	0
146	20241021	185100	155204960	5820	5820	5820	5820	0
147	20241021	185000	155204960	5820	5820	5820	5820	0
148	20241021	184900	155204960	5820	5820	5820	5820	0
149	20241021	184800	155204960	5820	5820	5820	5820	0
150	20241021	184700	155204960	5820	5820	5820	5820	0
151	20241021	184600	155204960	5820	5820	5820	5820	0
152	20241021	184500	155204960	5820	5820	5820	5820	393
153	20241021	184400	155204960	5820	5820	5820	5820	0
154	20241021	184300	155204960	5820	5820	5820	5820	0
155	20241021	184200	155204960	5820	5820	5820	5820	0
156	20241021	184100	155204960	5820	5820	5820	5820	0
157	20241021	184000	155204960	5820	5820	5820	5820	0
158	20241021	183900	155204960	5820	5820	5820	5820	0
159	20241021	183800	155204960	5820	5820	5820	5820	0
160	20241021	183700	155204960	5820	5820	5820	5820	0
161	20241021	183600	155204960	5820	5820	5820	5820	0
162	20241021	183500	155204960	5820	5820	5820	5820	0
163	20241021	183400	155204960	5820	5820	5820	5820	0
164	20241021	183300	155204960	5820	5820	5820	5820	0
165	20241021	183200	155204960	5820	5820	5820	5820	0
166	20241021	183100	155204960	5820	5820	5820	5820	0
167	20241021	183000	155204960	5820	5820	5820	5820	0
168	20241021	182900	155204960	5820	5820	5820	5820	0
169	20241021	182800	155204960	5820	5820	5820	5820	0
170	20241021	182700	155204960	5820	5820	5820	5820	0
171	20241021	182600	155204960	5820	5820	5820	5820	0
172	20241021	182500	155204960	5820	5820	5820	5820	0
173	20241021	182400	155204960	5820	5820	5820	5820	0
174	20241021	182300	155204960	5820	5820	5820	5820	0
175	20241021	182200	155204960	5820	5820	5820	5820	0
176	20241021	182100	155204960	5820	5820	5820	5820	0
177	20241021	182000	155204960	5820	5820	5820	5820	0
178	20241021	181900	155204960	5820	5820	5820	5820	0
179	20241021	181800	155204960	5820	5820	5820	5820	0
180	20241021	181700	155204960	5820	5820	5820	5820	0
181	20241021	181600	155204960	5820	5820	5820	5820	0
182	20241021	181500	155204960	5820	5820	5820	5820	393
183	20241021	181400	155204960	5820	5820	5820	5820	0
184	20241021	181300	155204960	5820	5820	5820	5820	0
185	20241021	181200	155204960	5820	5820	5820	5820	0
186	20241021	181100	155204960	5820	5820	5820	5820	0
187	20241021	181000	155204960	5820	5820	5820	5820	0
188	20241021	180900	155204960	5820	5820	5820	5820	0
189	20241021	180800	155204960	5820	5820	5820	5820	0
190	20241021	180700	155204960	5820	5820	5820	5820	0
191	20241021	180600	155204960	5820	5820	5820	5820	0
192	20241021	180500	155204960	5820	5820	5820	5820	0
193	20241021	180400	155204960	5820	5820	5820	5820	0
194	20241021	180300	155204960	5820	5820	5820	5820	0
195	20241021	180200	155204960	5820	5820	5820	5820	0
196	20241021	180100	155204960	5820	5820	5820	5820	0
197	20241021	180000	155204960	5820	5820	5820	5820	0
198	20241021	175900	155204960	5820	5820	5820	5820	0
199	20241021	175800	155204960	5820	5820	5820	5820	0
200	20241021	175700	155204960	5820	5820	5820	5820	0
201	20241021	175600	155204960	5820	5820	5820	5820	0
202	20241021	175500	155204960	5820	5820	5820	5820	0
203	20241021	175400	155204960	5820	5820	5820	5820	0
204	20241021	175300	155204960	5820	5820	5820	5820	0
205	20241021	175200	155204960	5820	5820	5820	5820	0
206	20241021	175100	155204960	5820	5820	5820	5820	0
207	20241021	175000	155204960	5820	5820	5820	5820	0
208	20241021	174900	155204960	5820	5820	5820	5820	0
209	20241021	174800	155204960	5820	5820	5820	5820	0
210	20241021	174700	155204960	5820	5820	5820	5820	0
211	20241021	174600	155204960	5820	5820	5820	5820	0
212	20241021	174500	155204960	5820	5820	5820	5820	393
213	20241021	174400	155204960	5820	5820	5820	5820	0
214	20241021	174300	155204960	5820	5820	5820	5820	0
215	20241021	174200	155204960	5820	5820	5820	5820	0
216	20241021	174100	155204960	5820	5820	5820	5820	0
217	20241021	174000	155204960	5820	5820	5820	5820	0
218	20241021	173900	155204960	5820	5820	5820	5820	0
219	20241021	173800	155204960	5820	5820	5820	5820	0
220	20241021	173700	155204960	5820	5820	5820	5820	0
221	20241021	173600	155204960	5820	5820	5820	5820	0
222	20241021	173500	155204960	5820	5820	5820	5820	0
223	20241021	173400	155204960	5820	5820	5820	5820	0
224	20241021	173300	155204960	5820	5820	5820	5820	0
225	20241021	173200	155204960	5820	5820	5820	5820	0
226	20241021	173100	155204960	5820	5820	5820	5820	0
227	20241021	173000	155204960	5820	5820	5820	5820	0
228	20241021	172900	155204960	5820	5820	5820	5820	0
229	20241021	172800	155204960	5820	5820	5820	5820	0
230	20241021	172700	155204960	5820	5820	5820	5820	0
231	20241021	172600	155204960	5820	5820	5820	5820	0
232	20241021	172500	155204960	5820	5820	5820	5820	0
233	20241021	172400	155204960	5820	5820	5820	5820	0
234	20241021	172300	155204960	5820	5820	5820	5820	0
235	20241021	172200	155204960	5820	5820	5820	5820	0
236	20241021	172100	155204960	5820	5820	5820	5820	0
237	20241021	172000	155204960	5820	5820	5820	5820	0
238	20241021	171900	155204960	5820	5820	5820	5820	0
239	20241021	171800	155204960	5820	5820	5820	5820	0
240	20241021	171700	155204960	5820	5820	5820	5820	0
241	20241021	171600	155204960	5820	5820	5820	5820	0
242	20241021	171500	155204960	5820	5820	5820	5820	393
243	20241021	171400	155204960	5820	5820	5820	5820	0
244	20241021	171300	155204960	5820	5820	5820	5820	0
245	20241021	171200	155204960	5820	5820	5820	5820	0
246	20241021	171100	155204960	5820	5820	5820	5820	0
247	20241021	171000	155204960	5820	5820	5820	5820	0
248	20241021	170900	155204960	5820	5820	5820	5820	0
249	20241021	170800	155204960	5820	5820	5820	5820	0
250	20241021	170700	155204960	5820	5820	5820	5820	0
251	20241021	170600	155204960	5820	5820	5820	5820	0
252	20241021	170500	155204960	5820	5820	5820	5820	0
253	20241021	170400	155204960	5820	5820	5820	5820	0
254	20241021	170300	155204960	5820	5820	5820	5820	0
255	20241021	170200	155204960	5820	5820	5820	5820	0
256	20241021	170100	155204960	5820	5820	5820	5820	0
257	20241021	170000	155204960	5820	5820	5820	5820	0
258	20241021	165900	155204960	5820	5820	5820	5820	0
259	20241021	165800	155204960	5820	5820	5820	5820	0
260	20241021	165700	155204960	5820	5820	5820	5820	0
261	20241021	165600	155204960	5820	5820	5820	5820	0
262	20241021	165500	155204960	5820	5820	5820	5820	0
263	20241021	165400	155204960	5820	5820	5820	5820	0
264	20241021	165300	155204960	5820	5820	5820	5820	0
265	20241021	165200	155204960	5820	5820	5820	5820	0
266	20241021	165100	155204960	5820	5820	5820	5820	0
267	20241021	165000	155204960	5820	5820	5820	5820	0
268	20241021	164900	155204960	5820	5820	5820	5820	0
269	20241021	164800	155204960	5820	5820	5820	5820	0
270	20241021	164700	155204960	5820	5820	5820	5820	0
271	20241021	164600	155204960	5820	5820	5820	5820	0
272	20241021	164500	155204960	5820	5820	5820	5820	393
273	20241021	164400	155204960	5820	5820	5820	5820	0
274	20241021	164300	155204960	5820	5820	5820	5820	0
275	20241021	164200	155204960	5820	5820	5820	5820	0
276	20241021	164100	155204960	5820	5820	5820	5820	0
277	20241021	164000	155204960	5820	5820	5820	5820	0
278	20241021	163900	155204960	5820	5820	5820	5820	0
279	20241021	163800	155204960	5820	5820	5820	5820	0
280	20241021	163700	155204960	5820	5820	5820	5820	0
281	20241021	163600	155204960	5820	5820	5820	5820	0
282	20241021	163500	155204960	5820	5820	5820	5820	0
283	20241021	163400	155204960	5820	5820	5820	5820	0
284	20241021	163300	155204960	5820	5820	5820	5820	0
285	20241021	163200	155204960	5820	5820	5820	5820	0
286	20241021	163100	155204960	5820	5820	5820	5820	0
287	20241021	163000	155204960	5820	5820	5820	5820	0
288	20241021	162900	155204960	5820	5820	5820	5820	0
289	20241021	162800	155204960	5820	5820	5820	5820	0
290	20241021	162700	155204960	5820	5820	5820	5820	0
291	20241021	162600	155204960	5820	5820	5820	5820	0
292	20241021	162500	155204960	5820	5820	5820	5820	0
293	20241021	162400	155204960	5820	5820	5820	5820	0
294	20241021	162300	155204960	5820	5820	5820	5820	0
295	20241021	162200	155204960	5820	5820	5820	5820	0
296	20241021	162100	155204960	5820	5820	5820	5820	0
297	20241021	162000	155204960	5820	5820	5820	5820	0
298	20241021	161900	155204960	5820	5820	5820	5820	0
299	20241021	161800	155204960	5820	5820	5820	5820	0
300	20241021	161700	155204960	5820	5820	5820	5820	0
301	20241021	161600	155204960	5820	5820	5820	5820	0
302	20241021	161500	155204960	5820	5820	5820	5820	393
303	20241021	161400	155204960	5820	5820	5820	5820	0
304	20241021	161300	155204960	5820	5820	5820	5820	0
305	20241021	161200	155204960	5820	5820	5820	5820	0
306	20241021	161100	155204960	5820	5820	5820	5820	0
307	20241021	161000	155204960	5820	5820	5820	5820	0
308	20241021	160900	155204960	5820	5820	5820	5820	0
309	20241021	160800	155204960	5820	5820	5820	5820	0
310	20241021	160700	155204960	5820	5820	5820	5820	0
311	20241021	160600	155204960	5820	5820	5820	5820	0
312	20241021	160500	155204960	5820	5820	5820	5820	0
313	20241021	160400	155204960	5820	5820	5820	5820	0
314	20241021	160300	155204960	5820	5820	5820	5820	0
315	20241021	160200	155204960	5820	5820	5820	5820	0
316	20241021	160100	155204960	5820	5820	5820	5820	0
317	20241021	160000	155204960	5820	5820	5820	5820	0
318	20241021	155900	155204960	5820	5820	5820	5820	0
319	20241021	155800	155204960	5820	5820	5820	5820	0
320	20241021	155700	155204960	5820	5820	5820	5820	0
321	20241021	155600	155204960	5820	5820	5820	5820	0
322	20241021	155500	155204960	5820	5820	5820	5820	0
323	20241021	155400	155204960	5820	5820	5820	5820	0
324	20241021	155300	155204960	5820	5820	5820	5820	0
325	20241021	155200	155204960	5820	5820	5820	5820	0
326	20241021	155100	155204960	5820	5820	5820	5820	0
327	20241021	155000	155204960	5820	5820	5820	5820	0
328	20241021	154900	155204960	5820	5820	5820	5820	0
329	20241021	154800	155204960	5820	5820	5820	5820	0
330	20241021	154700	155204960	5820	5820	5820	5820	0
331	20241021	154600	155204960	5820	5820	5820	5820	0
332	20241021	154500	155204960	5820	5820	5820	5820	393
333	20241021	154400	155204960	5820	5820	5820	5820	0
334	20241021	154300	155204960	5820	5820	5820	5820	0
335	20241021	154200	155204960	5820	5820	5820	5820	0
336	20241021	154100	155204960	5820	5820	5820	5820	0
337	20241021	154000	155204960	5820	5820	5820	5820	0
338	20241021	153900	155204960	5820	5820	5820	5820	0
339	20241021	153800	155204960	5820	5820	5820	5820	0
340	20241021	153700	155204960	5820	5820	5820	5820	0
341	20241021	153600	155204960	5820	5820	5820	5820	0
342	20241021	153500	155204960	5820	5820	5820	5820	0
343	20241021	153400	155204960	5820	5820	5820	5820	0
344	20241021	153300	155204960	5820	5820	5820	5820	0
345	20241021	153200	155204960	5820	5820	5820	5820	0
346	20241021	153100	155204960	5820	5820	5820	5820	0
347	20241021	153000	155204960	5820	5820	5820	5820	393
348	20241021	152900	152917700	5820	5820	5820	5820	0
349	20241021	152800	152917700	5820	5820	5820	5820	0
350	20241021	152700	152917700	5820	5820	5820	5820	0
351	20241021	152600	152917700	5820	5820	5820	5820	0
352	20241021	152500	152917700	5820	5820	5820	5820	0
353	20241021	152400	152917700	5820	5820	5820	5820	0
354	20241021	152300	152917700	5820	5820	5820	5820	0
355	20241021	152200	152917700	5820	5820	5820	5820	0
356	20241021	152100	152917700	5820	5820	5820	5820	0
357	20241021	152000	152917700	5820	5820	5820	5820	0
358	20241021	151900	152917700	5820	5790	5820	5790	691
359	20241021	151800	148916740	5800	5800	5800	5800	0
360	20241021	151700	148916740	5800	5790	5800	5790	207
361	20241021	151600	147716400	5790	5800	5800	5790	126
362	20241021	151500	146985900	5810	5810	5810	5810	100
363	20241021	151400	146404900	5800	5800	5800	5800	0
364	20241021	151300	146404900	5800	5800	5800	5800	20
365	20241021	151200	146288900	5800	5800	5800	5800	10
366	20241021	151100	146230900	5800	5800	5800	5800	0
367	20241021	151000	146230900	5800	5800	5800	5800	0
368	20241021	150900	146230900	5800	5800	5800	5800	625
369	20241021	150800	142605900	5800	5800	5800	5800	1
370	20241021	150700	142600100	5800	5800	5800	5800	0
371	20241021	150600	142600100	5800	5800	5800	5800	0
372	20241021	150500	142600100	5800	5800	5800	5800	0
373	20241021	150400	142600100	5800	5800	5800	5800	0
374	20241021	150300	142600100	5800	5800	5800	5800	0
375	20241021	150200	142600100	5800	5810	5810	5800	419
376	20241021	150100	140169890	5840	5840	5840	5840	0
377	20241021	150000	140169890	5840	5840	5840	5840	0
378	20241021	145900	140169890	5840	5840	5840	5840	0
379	20241021	145800	140169890	5840	5840	5840	5840	10
380	20241021	145700	140111490	5800	5800	5800	5800	0
381	20241021	145600	140111490	5800	5800	5800	5800	0
382	20241021	145500	140111490	5800	5800	5800	5800	200
383	20241021	145400	138951490	5800	5800	5800	5800	600
384	20241021	145300	135471490	5840	5810	5840	5800	52
385	20241021	145200	135169360	5820	5840	5840	5820	6
386	20241021	145100	135134340	5840	5840	5840	5840	1
387	20241021	145000	135128500	5830	5830	5830	5830	1
388	20241021	144900	135122670	5840	5840	5840	5840	0
389	20241021	144800	135122670	5840	5840	5840	5840	0
390	20241021	144700	135122670	5840	5840	5840	5840	0
391	20241021	144600	135122670	5840	5840	5840	5840	0
392	20241021	144500	135122670	5840	5840	5840	5840	0
393	20241021	144400	135122670	5840	5840	5840	5840	0
394	20241021	144300	135122670	5840	5840	5840	5840	0
395	20241021	144200	135122670	5840	5840	5840	5840	0
396	20241021	144100	135122670	5840	5840	5840	5840	1
397	20241021	144000	135116830	5840	5800	5840	5800	503
398	20241021	143900	132199310	5840	5830	5840	5830	4
399	20241021	143800	132175960	5840	5840	5840	5840	0
400	20241021	143700	132175960	5840	5840	5840	5840	0
401	20241021	143600	132175960	5840	5820	5840	5820	20
402	20241021	143500	132059440	5810	5800	5810	5800	158
403	20241021	143400	131141480	5800	5800	5800	5800	0
404	20241021	143300	131141480	5800	5800	5800	5800	2227
405	20241021	143200	118224880	5790	5790	5790	5790	0
406	20241021	143100	118224880	5790	5790	5790	5790	0
407	20241021	143000	118224880	5790	5790	5790	5790	0
408	20241021	142900	118224880	5790	5790	5790	5790	1000
409	20241021	142800	112434880	5790	5790	5790	5790	0
410	20241021	142700	112434880	5790	5790	5790	5790	730
411	20241021	142600	108208180	5780	5780	5780	5780	0
412	20241021	142500	108208180	5780	5780	5780	5780	0
413	20241021	142400	108208180	5780	5780	5780	5780	0
414	20241021	142300	108208180	5780	5780	5780	5780	0
415	20241021	142200	108208180	5780	5780	5780	5770	107
416	20241021	142100	107589770	5780	5780	5780	5780	0
417	20241021	142000	107589770	5780	5780	5780	5780	0
418	20241021	141900	107589770	5780	5780	5780	5780	9
419	20241021	141800	107537750	5780	5780	5780	5780	0
420	20241021	141700	107537750	5780	5780	5780	5780	0
421	20241021	141600	107537750	5780	5780	5780	5780	0
422	20241021	141500	107537750	5780	5780	5780	5780	0
423	20241021	141400	107537750	5780	5780	5780	5780	172
424	20241021	141300	106543590	5770	5770	5770	5770	0
425	20241021	141200	106543590	5770	5770	5770	5770	0
426	20241021	141100	106543590	5770	5770	5770	5770	0
427	20241021	141000	106543590	5770	5770	5770	5770	0
428	20241021	140900	106543590	5770	5770	5770	5770	20
429	20241021	140800	106428190	5780	5780	5780	5780	0
430	20241021	140700	106428190	5780	5780	5780	5780	0
431	20241021	140600	106428190	5780	5780	5780	5780	0
432	20241021	140500	106428190	5780	5780	5780	5780	0
433	20241021	140400	106428190	5780	5780	5780	5780	0
434	20241021	140300	106428190	5780	5780	5780	5780	0
435	20241021	140200	106428190	5780	5780	5780	5780	0
436	20241021	140100	106428190	5780	5780	5780	5780	0
437	20241021	140000	106428190	5780	5780	5780	5780	1
438	20241021	135900	106422410	5780	5780	5780	5780	0
439	20241021	135800	106422410	5780	5780	5780	5780	0
440	20241021	135700	106422410	5780	5770	5780	5770	213
441	20241021	135600	105191510	5780	5780	5780	5780	0
442	20241021	135500	105191510	5780	5780	5780	5780	0
443	20241021	135400	105191510	5780	5780	5780	5780	1
444	20241021	135300	105185730	5760	5760	5760	5760	0
445	20241021	135200	105185730	5760	5760	5760	5760	0
446	20241021	135100	105185730	5760	5760	5760	5760	0
447	20241021	135000	105185730	5760	5760	5760	5760	0
448	20241021	134900	105185730	5760	5760	5760	5760	0
449	20241021	134800	105185730	5760	5780	5780	5760	501
450	20241021	134700	102299950	5770	5770	5770	5770	0
451	20241021	134600	102299950	5770	5770	5770	5770	0
452	20241021	134500	102299950	5770	5770	5770	5770	0
453	20241021	134400	102299950	5770	5770	5770	5770	0
454	20241021	134300	102299950	5770	5770	5770	5770	0
455	20241021	134200	102299950	5770	5760	5770	5750	35
456	20241021	134100	102098440	5760	5760	5760	5760	0
457	20241021	134000	102098440	5760	5760	5760	5760	0
458	20241021	133900	102098440	5760	5760	5760	5760	0
459	20241021	133800	102098440	5760	5760	5760	5760	24
460	20241021	133700	101960200	5760	5760	5760	5760	0
461	20241021	133600	101960200	5760	5790	5790	5760	233
462	20241021	133500	100618090	5780	5780	5780	5780	1
463	20241021	133400	100612310	5760	5760	5760	5760	39
464	20241021	133300	100387670	5770	5770	5770	5770	0
465	20241021	133200	100387670	5770	5770	5770	5770	0
466	20241021	133100	100387670	5770	5780	5780	5770	209
467	20241021	133000	99181630	5790	5790	5790	5790	1
468	20241021	132900	99175840	5800	5800	5800	5800	0
469	20241021	132800	99175840	5800	5800	5800	5800	0
470	20241021	132700	99175840	5800	5800	5800	5800	0
471	20241021	132600	99175840	5800	5800	5800	5800	0
472	20241021	132500	99175840	5800	5800	5800	5800	0
473	20241021	132400	99175840	5800	5800	5800	5800	1
474	20241021	132300	99170040	5780	5780	5780	5780	1
475	20241021	132200	99164260	5800	5800	5800	5800	0
476	20241021	132100	99164260	5800	5800	5800	5800	0
477	20241021	132000	99164260	5800	5800	5800	5800	0
478	20241021	131900	99164260	5800	5800	5800	5800	0
479	20241021	131800	99164260	5800	5800	5800	5800	1
480	20241021	131700	99158460	5800	5800	5800	5800	0
481	20241021	131600	99158460	5800	5800	5800	5800	0
482	20241021	131500	99158460	5800	5800	5800	5800	0
483	20241021	131400	99158460	5800	5800	5800	5800	0
484	20241021	131300	99158460	5800	5800	5800	5800	0
485	20241021	131200	99158460	5800	5800	5800	5800	1
486	20241021	131100	99152660	5780	5780	5780	5780	0
487	20241021	131000	99152660	5780	5780	5780	5780	0
488	20241021	130900	99152660	5780	5780	5780	5780	0
489	20241021	130800	99152660	5780	5780	5780	5780	0
490	20241021	130700	99152660	5780	5780	5780	5780	1
491	20241021	130600	99146880	5800	5800	5800	5800	1
492	20241021	130500	99141080	5800	5800	5800	5800	0
493	20241021	130400	99141080	5800	5800	5800	5800	0
494	20241021	130300	99141080	5800	5800	5800	5800	0
495	20241021	130200	99141080	5800	5800	5800	5800	0
496	20241021	130100	99141080	5800	5800	5800	5800	0
497	20241021	130000	99141080	5800	5800	5800	5800	1
498	20241021	125900	99135280	5790	5790	5790	5790	44
499	20241021	125800	98880520	5800	5800	5800	5800	0
500	20241021	125700	98880520	5800	5800	5800	5800	0
501	20241021	125600	98880520	5800	5800	5800	5800	0
502	20241021	125500	98880520	5800	5800	5800	5800	0
503	20241021	125400	98880520	5800	5800	5800	5800	1
504	20241021	125300	98874720	5790	5790	5790	5790	0
505	20241021	125200	98874720	5790	5790	5790	5790	0
506	20241021	125100	98874720	5790	5790	5790	5790	0
507	20241021	125000	98874720	5790	5790	5800	5790	155
508	20241021	124900	97975920	5800	5800	5800	5800	0
509	20241021	124800	97975920	5800	5800	5800	5800	1
510	20241021	124700	97970120	5800	5800	5800	5800	0
511	20241021	124600	97970120	5800	5800	5800	5800	30
512	20241021	124500	97796120	5800	5800	5800	5800	0
513	20241021	124400	97796120	5800	5800	5800	5800	0
514	20241021	124300	97796120	5800	5800	5800	5800	0
515	20241021	124200	97796120	5800	5800	5800	5800	1
516	20241021	124100	97790320	5770	5770	5770	5770	0
517	20241021	124000	97790320	5770	5770	5770	5770	0
518	20241021	123900	97790320	5770	5770	5770	5770	0
519	20241021	123800	97790320	5770	5770	5770	5770	0
520	20241021	123700	97790320	5770	5770	5770	5770	0
521	20241021	123600	97790320	5770	5770	5770	5770	0
522	20241021	123500	97790320	5770	5770	5770	5770	0
523	20241021	123400	97790320	5770	5770	5770	5770	0
524	20241021	123300	97790320	5770	5770	5770	5770	0
525	20241021	123200	97790320	5770	5770	5770	5770	0
526	20241021	123100	97790320	5770	5770	5770	5770	0
527	20241021	123000	97790320	5770	5770	5770	5770	0
528	20241021	122900	97790320	5770	5770	5770	5770	0
529	20241021	122800	97790320	5770	5770	5770	5770	0
530	20241021	122700	97790320	5770	5770	5770	5770	0
531	20241021	122600	97790320	5770	5770	5770	5770	1
532	20241021	122500	97784550	5770	5770	5770	5770	0
533	20241021	122400	97784550	5770	5770	5770	5770	0
534	20241021	122300	97784550	5770	5770	5770	5770	0
535	20241021	122200	97784550	5770	5770	5770	5770	0
536	20241021	122100	97784550	5770	5770	5770	5770	0
537	20241021	122000	97784550	5770	5770	5770	5770	0
538	20241021	121900	97784550	5770	5770	5770	5770	0
539	20241021	121800	97784550	5770	5770	5770	5770	0
540	20241021	121700	97784550	5770	5770	5770	5770	0
541	20241021	121600	97784550	5770	5770	5770	5770	0
542	20241021	121500	97784550	5770	5770	5770	5770	0
543	20241021	121400	97784550	5770	5770	5770	5770	24
544	20241021	121300	97646070	5810	5810	5810	5810	1
545	20241021	121200	97640260	5770	5770	5770	5770	184
546	20241021	121100	96578580	5770	5780	5780	5770	3000
547	20241021	121000	79265520	5810	5810	5810	5810	0
548	20241021	120900	79265520	5810	5810	5810	5810	1
549	20241021	120800	79259710	5770	5770	5770	5770	0
550	20241021	120700	79259710	5770	5770	5770	5770	0
551	20241021	120600	79259710	5770	5770	5770	5770	0
552	20241021	120500	79259710	5770	5770	5770	5770	0
553	20241021	120400	79259710	5770	5770	5770	5770	1
554	20241021	120300	79253940	5800	5800	5800	5800	75
555	20241021	120200	78818940	5770	5770	5770	5770	12
556	20241021	120100	78749700	5790	5780	5790	5780	6
557	20241021	120000	78714970	5780	5780	5780	5780	0
558	20241021	115900	78714970	5780	5780	5780	5780	0
559	20241021	115800	78714970	5780	5780	5780	5780	0
560	20241021	115700	78714970	5780	5780	5780	5780	0
561	20241021	115600	78714970	5780	5780	5780	5780	0
562	20241021	115500	78714970	5780	5780	5780	5780	122
563	20241021	115400	78009810	5820	5820	5820	5820	0
564	20241021	115300	78009810	5820	5820	5820	5820	0
565	20241021	115200	78009810	5820	5820	5820	5820	2
566	20241021	115100	77998170	5780	5780	5780	5780	1
567	20241021	115000	77992390	5800	5800	5800	5800	0
568	20241021	114900	77992390	5800	5800	5800	5800	0
569	20241021	114800	77992390	5800	5800	5800	5800	0
570	20241021	114700	77992390	5800	5800	5800	5800	626
571	20241021	114600	74361590	5770	5770	5770	5770	0
572	20241021	114500	74361590	5770	5770	5770	5770	0
573	20241021	114400	74361590	5770	5770	5770	5770	0
574	20241021	114300	74361590	5770	5770	5770	5770	150
575	20241021	114200	73496090	5820	5820	5820	5820	0
576	20241021	114100	73496090	5820	5820	5820	5820	0
577	20241021	114000	73496090	5820	5820	5820	5820	0
578	20241021	113900	73496090	5820	5820	5820	5820	0
579	20241021	113800	73496090	5820	5820	5820	5820	0
580	20241021	113700	73496090	5820	5820	5820	5820	1
581	20241021	113600	73490270	5810	5810	5810	5810	27
582	20241021	113500	73333400	5790	5790	5790	5790	0
583	20241021	113400	73333400	5790	5790	5790	5790	0
584	20241021	113300	73333400	5790	5790	5790	5760	1094
585	20241021	113200	67016970	5800	5800	5800	5800	407
586	20241021	113100	64656370	5810	5810	5810	5810	0
587	20241021	113000	64656370	5810	5810	5810	5810	0
588	20241021	112900	64656370	5810	5810	5810	5810	684
589	20241021	112800	60682330	5810	5810	5810	5810	1
590	20241021	112700	60676520	5790	5820	5820	5790	361
591	20241021	112600	58585460	5820	5820	5820	5820	1
592	20241021	112500	58579640	5850	5850	5850	5850	0
593	20241021	112400	58579640	5850	5850	5850	5850	0
594	20241021	112300	58579640	5850	5850	5850	5850	0
595	20241021	112200	58579640	5850	5850	5850	5850	0
596	20241021	112100	58579640	5850	5850	5850	5850	0
597	20241021	112000	58579640	5850	5850	5850	5850	0
598	20241021	111900	58579640	5850	5850	5850	5850	0
599	20241021	111800	58579640	5850	5850	5850	5850	0
600	20241021	111700	58579640	5850	5850	5850	5850	361
601	20241021	111600	56467790	5850	5850	5850	5850	0
602	20241021	111500	56467790	5850	5850	5850	5850	0
603	20241021	111400	56467790	5850	5850	5850	5850	1
604	20241021	111300	56461940	5840	5840	5840	5840	0
605	20241021	111200	56461940	5840	5840	5840	5840	50
606	20241021	111100	56169940	5840	5840	5840	5840	0
607	20241021	111000	56169940	5840	5840	5840	5840	0
608	20241021	110900	56169940	5840	5840	5840	5840	0
609	20241021	110800	56169940	5840	5840	5840	5840	0
610	20241021	110700	56169940	5840	5840	5840	5840	0
611	20241021	110600	56169940	5840	5840	5840	5840	0
612	20241021	110500	56169940	5840	5840	5840	5840	0
613	20241021	110400	56169940	5840	5840	5840	5840	0
614	20241021	110300	56169940	5840	5840	5840	5840	0
615	20241021	110200	56169940	5840	5850	5850	5840	3
616	20241021	110100	56152410	5840	5840	5840	5840	0
617	20241021	110000	56152410	5840	5840	5840	5840	0
618	20241021	105900	56152410	5840	5840	5840	5840	0
619	20241021	105800	56152410	5840	5840	5840	5840	1
620	20241021	105700	56146570	5850	5850	5850	5850	0
621	20241021	105600	56146570	5850	5850	5850	5850	19
622	20241021	105500	56035420	5840	5820	5840	5820	42
623	20241021	105400	55790380	5840	5830	5840	5830	5
624	20241021	105300	55761210	5820	5820	5820	5820	0
625	20241021	105200	55761210	5820	5820	5820	5820	0
626	20241021	105100	55761210	5820	5820	5820	5820	0
627	20241021	105000	55761210	5820	5800	5820	5800	116
628	20241021	104900	55087550	5790	5790	5790	5790	0
629	20241021	104800	55087550	5790	5790	5790	5790	0
630	20241021	104700	55087550	5790	5790	5790	5790	0
631	20241021	104600	55087550	5790	5790	5790	5790	0
632	20241021	104500	55087550	5790	5790	5790	5790	0
633	20241021	104400	55087550	5790	5800	5800	5790	306
634	20241021	104300	53313500	5800	5800	5800	5800	10
635	20241021	104200	53255500	5840	5840	5840	5840	0
636	20241021	104100	53255500	5840	5840	5840	5840	1
637	20241021	104000	53249660	5830	5830	5830	5830	6
638	20241021	103900	53214680	5810	5810	5810	5810	0
639	20241021	103800	53214680	5810	5820	5820	5810	914
640	20241021	103700	47902200	5820	5820	5820	5820	0
641	20241021	103600	47902200	5820	5810	5820	5810	101
642	20241021	103500	47314680	5810	5810	5810	5810	0
643	20241021	103400	47314680	5810	5810	5810	5810	0
644	20241021	103300	47314680	5810	5810	5810	5810	0
645	20241021	103200	47314680	5810	5810	5810	5810	0
646	20241021	103100	47314680	5810	5810	5810	5810	0
647	20241021	103000	47314680	5810	5810	5810	5810	0
648	20241021	102900	47314680	5810	5810	5810	5810	0
649	20241021	102800	47314680	5810	5810	5810	5810	3
650	20241021	102700	47297250	5800	5800	5800	5800	473
651	20241021	102600	44553850	5800	5800	5800	5800	2
652	20241021	102500	44542250	5770	5770	5770	5770	0
653	20241021	102400	44542250	5770	5770	5770	5770	0
654	20241021	102300	44542250	5770	5780	5780	5770	1000
655	20241021	102200	38771750	5780	5780	5780	5780	0
656	20241021	102100	38771750	5780	5780	5780	5780	0
657	20241021	102000	38771750	5780	5780	5780	5780	500
658	20241021	101900	35881750	5780	5780	5780	5780	0
659	20241021	101800	35881750	5780	5780	5780	5780	10
660	20241021	101700	35823950	5800	5800	5800	5800	0
661	20241021	101600	35823950	5800	5800	5800	5800	0
662	20241021	101500	35823950	5800	5800	5800	5800	0
663	20241021	101400	35823950	5800	5800	5800	5800	1
664	20241021	101300	35818150	5780	5780	5780	5780	0
665	20241021	101200	35818150	5780	5780	5780	5780	0
666	20241021	101100	35818150	5780	5780	5780	5780	0
667	20241021	101000	35818150	5780	5780	5780	5780	0
668	20241021	100900	35818150	5780	5780	5780	5780	439
669	20241021	100800	33280730	5800	5800	5800	5800	0
670	20241021	100700	33280730	5800	5800	5800	5800	0
671	20241021	100600	33280730	5800	5800	5800	5800	2
672	20241021	100500	33269130	5800	5780	5800	5780	8
673	20241021	100400	33222870	5780	5780	5780	5780	1
674	20241021	100300	33217090	5800	5790	5800	5790	50
675	20241021	100200	32927360	5770	5770	5770	5770	18
676	20241021	100100	32823500	5790	5790	5790	5790	0
677	20241021	100000	32823500	5790	5760	5790	5760	71
678	20241021	095900	32414030	5760	5760	5760	5760	0
679	20241021	095800	32414030	5760	5760	5760	5760	0
680	20241021	095700	32414030	5760	5760	5760	5760	11
681	20241021	095600	32350670	5760	5760	5760	5760	1
682	20241021	095500	32344910	5770	5770	5770	5770	1
683	20241021	095400	32339140	5770	5770	5770	5770	10
684	20241021	095300	32281440	5770	5780	5780	5770	49
685	20241021	095200	31998700	5800	5800	5800	5800	0
686	20241021	095100	31998700	5800	5800	5800	5800	0
687	20241021	095000	31998700	5800	5800	5800	5800	0
688	20241021	094900	31998700	5800	5790	5800	5790	6
689	20241021	094800	31963950	5780	5780	5780	5780	1
690	20241021	094700	31958170	5780	5780	5780	5780	332
691	20241021	094600	30039210	5780	5780	5780	5780	1
692	20241021	094500	30033430	5770	5770	5770	5770	202
693	20241021	094400	28867890	5750	5750	5750	5750	1
694	20241021	094300	28862140	5760	5760	5760	5760	0
695	20241021	094200	28862140	5760	5760	5760	5760	9
696	20241021	094100	28810300	5760	5760	5760	5760	0
697	20241021	094000	28810300	5760	5760	5760	5760	0
698	20241021	093900	28810300	5760	5760	5760	5760	0
699	20241021	093800	28810300	5760	5750	5760	5750	182
700	20241021	093700	27763180	5750	5750	5750	5750	0
701	20241021	093600	27763180	5750	5750	5750	5750	0
702	20241021	093500	27763180	5750	5750	5750	5750	0
703	20241021	093400	27763180	5750	5750	5750	5750	138
704	20241021	093300	26969680	5750	5750	5750	5750	10
705	20241021	093200	26912180	5760	5760	5760	5760	0
706	20241021	093100	26912180	5760	5760	5760	5760	0
707	20241021	093000	26912180	5760	5760	5760	5760	0
708	20241021	092900	26912180	5760	5760	5760	5760	0
709	20241021	092800	26912180	5760	5760	5760	5760	0
710	20241021	092700	26912180	5760	5760	5760	5750	169
711	20241021	092600	25940400	5760	5760	5760	5760	0
712	20241021	092500	25940400	5760	5760	5760	5760	50
713	20241021	092400	25652400	5780	5780	5780	5780	1
714	20241021	092300	25646620	5780	5780	5780	5780	50
715	20241021	092200	25357620	5780	5780	5780	5780	0
716	20241021	092100	25357620	5780	5780	5780	5780	38
717	20241021	092000	25137980	5780	5780	5780	5780	0
718	20241021	091900	25137980	5780	5780	5780	5780	0
719	20241021	091800	25137980	5780	5780	5780	5780	1
720	20241021	091700	25132200	5780	5780	5780	5780	0
721	20241021	091600	25132200	5780	5770	5780	5770	99
722	20241021	091500	24560960	5760	5760	5760	5760	69
723	20241021	091400	24163520	5760	5750	5760	5750	12
724	20241021	091300	24094510	5750	5730	5750	5730	61
725	20241021	091200	23744030	5730	5710	5730	5710	697
726	20241021	091100	19752570	5690	5690	5690	5690	0
727	20241021	091000	19752570	5690	5680	5690	5680	717
728	20241021	090900	15679920	5680	5720	5720	5680	126
729	20241021	090800	14961520	5720	5720	5720	5720	0
730	20241021	090700	14961520	5720	5690	5720	5690	343
731	20241021	090600	13009390	5690	5690	5690	5690	18
732	20241021	090500	12906970	5700	5700	5700	5700	261
733	20241021	090400	11419270	5700	5710	5710	5700	285
734	20241021	090300	9793590	5770	5770	5770	5770	0
735	20241021	090200	9793590	5770	5770	5770	5770	0
736	20241021	090100	9793590	5770	5770	5770	5770	0
737	20241021	090000	9793590	5770	5700	5770	5700	1717