KissMeData/032850/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191600	189906095	5020	5020	5020	5020	710
3	20241021	191500	189906095	5020	5020	5020	5020	0
4	20241021	191400	189906095	5020	5020	5020	5020	0
5	20241021	191300	189906095	5020	5020	5020	5020	0
6	20241021	191200	189906095	5020	5020	5020	5020	0
7	20241021	191100	189906095	5020	5020	5020	5020	0
8	20241021	191000	189906095	5020	5020	5020	5020	0
9	20241021	190900	189906095	5020	5020	5020	5020	0
10	20241021	190800	189906095	5020	5020	5020	5020	0
11	20241021	190700	189906095	5020	5020	5020	5020	0
12	20241021	190600	189906095	5020	5020	5020	5020	0
13	20241021	190500	189906095	5020	5020	5020	5020	0
14	20241021	190400	189906095	5020	5020	5020	5020	0
15	20241021	190300	189906095	5020	5020	5020	5020	0
16	20241021	190200	189906095	5020	5020	5020	5020	0
17	20241021	190100	189906095	5020	5020	5020	5020	0
18	20241021	190000	189906095	5020	5020	5020	5020	0
19	20241021	185900	189906095	5020	5020	5020	5020	0
20	20241021	185800	189906095	5020	5020	5020	5020	0
21	20241021	185700	189906095	5020	5020	5020	5020	0
22	20241021	185600	189906095	5020	5020	5020	5020	0
23	20241021	185500	189906095	5020	5020	5020	5020	0
24	20241021	185400	189906095	5020	5020	5020	5020	0
25	20241021	185300	189906095	5020	5020	5020	5020	0
26	20241021	185200	189906095	5020	5020	5020	5020	0
27	20241021	185100	189906095	5020	5020	5020	5020	0
28	20241021	185000	189906095	5020	5020	5020	5020	0
29	20241021	184900	189906095	5020	5020	5020	5020	0
30	20241021	184800	189906095	5020	5020	5020	5020	0
31	20241021	184700	189906095	5020	5020	5020	5020	0
32	20241021	184600	189906095	5020	5020	5020	5020	710
33	20241021	184500	189906095	5020	5020	5020	5020	0
34	20241021	184400	189906095	5020	5020	5020	5020	0
35	20241021	184300	189906095	5020	5020	5020	5020	0
36	20241021	184200	189906095	5020	5020	5020	5020	0
37	20241021	184100	189906095	5020	5020	5020	5020	0
38	20241021	184000	189906095	5020	5020	5020	5020	0
39	20241021	183900	189906095	5020	5020	5020	5020	0
40	20241021	183800	189906095	5020	5020	5020	5020	0
41	20241021	183700	189906095	5020	5020	5020	5020	0
42	20241021	183600	189906095	5020	5020	5020	5020	0
43	20241021	183500	189906095	5020	5020	5020	5020	0
44	20241021	183400	189906095	5020	5020	5020	5020	0
45	20241021	183300	189906095	5020	5020	5020	5020	0
46	20241021	183200	189906095	5020	5020	5020	5020	0
47	20241021	183100	189906095	5020	5020	5020	5020	0
48	20241021	183000	189906095	5020	5020	5020	5020	0
49	20241021	182900	189906095	5020	5020	5020	5020	0
50	20241021	182800	189906095	5020	5020	5020	5020	0
51	20241021	182700	189906095	5020	5020	5020	5020	0
52	20241021	182600	189906095	5020	5020	5020	5020	0
53	20241021	182500	189906095	5020	5020	5020	5020	0
54	20241021	182400	189906095	5020	5020	5020	5020	0
55	20241021	182300	189906095	5020	5020	5020	5020	0
56	20241021	182200	189906095	5020	5020	5020	5020	0
57	20241021	182100	189906095	5020	5020	5020	5020	0
58	20241021	182000	189906095	5020	5020	5020	5020	0
59	20241021	181900	189906095	5020	5020	5020	5020	0
60	20241021	181800	189906095	5020	5020	5020	5020	0
61	20241021	181700	189906095	5020	5020	5020	5020	0
62	20241021	181600	189906095	5020	5020	5020	5020	710
63	20241021	181500	189906095	5020	5020	5020	5020	0
64	20241021	181400	189906095	5020	5020	5020	5020	0
65	20241021	181300	189906095	5020	5020	5020	5020	0
66	20241021	181200	189906095	5020	5020	5020	5020	0
67	20241021	181100	189906095	5020	5020	5020	5020	0
68	20241021	181000	189906095	5020	5020	5020	5020	0
69	20241021	180900	189906095	5020	5020	5020	5020	0
70	20241021	180800	189906095	5020	5020	5020	5020	0
71	20241021	180700	189906095	5020	5020	5020	5020	0
72	20241021	180600	189906095	5020	5020	5020	5020	0
73	20241021	180500	189906095	5020	5020	5020	5020	0
74	20241021	180400	189906095	5020	5020	5020	5020	0
75	20241021	180300	189906095	5020	5020	5020	5020	0
76	20241021	180200	189906095	5020	5020	5020	5020	0
77	20241021	180100	189906095	5020	5020	5020	5020	0
78	20241021	180000	189906095	5020	5020	5020	5020	0
79	20241021	175900	189906095	5020	5020	5020	5020	0
80	20241021	175800	189906095	5020	5020	5020	5020	0
81	20241021	175700	189906095	5020	5020	5020	5020	0
82	20241021	175600	189906095	5020	5020	5020	5020	0
83	20241021	175500	189906095	5020	5020	5020	5020	0
84	20241021	175400	189906095	5020	5020	5020	5020	0
85	20241021	175300	189906095	5020	5020	5020	5020	0
86	20241021	175200	189906095	5020	5020	5020	5020	0
87	20241021	175100	189906095	5020	5020	5020	5020	0
88	20241021	175000	189906095	5020	5020	5020	5020	0
89	20241021	174900	189906095	5020	5020	5020	5020	0
90	20241021	174800	189906095	5020	5020	5020	5020	0
91	20241021	174700	189906095	5020	5020	5020	5020	0
92	20241021	174600	189906095	5020	5020	5020	5020	710
93	20241021	174500	189906095	5020	5020	5020	5020	0
94	20241021	174400	189906095	5020	5020	5020	5020	0
95	20241021	174300	189906095	5020	5020	5020	5020	0
96	20241021	174200	189906095	5020	5020	5020	5020	0
97	20241021	174100	189906095	5020	5020	5020	5020	0
98	20241021	174000	189906095	5020	5020	5020	5020	0
99	20241021	173900	189906095	5020	5020	5020	5020	0
100	20241021	173800	189906095	5020	5020	5020	5020	0
101	20241021	173700	189906095	5020	5020	5020	5020	0
102	20241021	173600	189906095	5020	5020	5020	5020	0
103	20241021	173500	189906095	5020	5020	5020	5020	0
104	20241021	173400	189906095	5020	5020	5020	5020	0
105	20241021	173300	189906095	5020	5020	5020	5020	0
106	20241021	173200	189906095	5020	5020	5020	5020	0
107	20241021	173100	189906095	5020	5020	5020	5020	0
108	20241021	173000	189906095	5020	5020	5020	5020	0
109	20241021	172900	189906095	5020	5020	5020	5020	0
110	20241021	172800	189906095	5020	5020	5020	5020	0
111	20241021	172700	189906095	5020	5020	5020	5020	0
112	20241021	172600	189906095	5020	5020	5020	5020	0
113	20241021	172500	189906095	5020	5020	5020	5020	0
114	20241021	172400	189906095	5020	5020	5020	5020	0
115	20241021	172300	189906095	5020	5020	5020	5020	0
116	20241021	172200	189906095	5020	5020	5020	5020	0
117	20241021	172100	189906095	5020	5020	5020	5020	0
118	20241021	172000	189906095	5020	5020	5020	5020	0
119	20241021	171900	189906095	5020	5020	5020	5020	0
120	20241021	171800	189906095	5020	5020	5020	5020	0
121	20241021	171700	189906095	5020	5020	5020	5020	0
122	20241021	171600	189906095	5020	5020	5020	5020	710
123	20241021	171500	189906095	5020	5020	5020	5020	0
124	20241021	171400	189906095	5020	5020	5020	5020	0
125	20241021	171300	189906095	5020	5020	5020	5020	0
126	20241021	171200	189906095	5020	5020	5020	5020	0
127	20241021	171100	189906095	5020	5020	5020	5020	0
128	20241021	171000	189906095	5020	5020	5020	5020	0
129	20241021	170900	189906095	5020	5020	5020	5020	0
130	20241021	170800	189906095	5020	5020	5020	5020	0
131	20241021	170700	189906095	5020	5020	5020	5020	0
132	20241021	170600	189906095	5020	5020	5020	5020	0
133	20241021	170500	189906095	5020	5020	5020	5020	0
134	20241021	170400	189906095	5020	5020	5020	5020	0
135	20241021	170300	189906095	5020	5020	5020	5020	0
136	20241021	170200	189906095	5020	5020	5020	5020	0
137	20241021	170100	189906095	5020	5020	5020	5020	0
138	20241021	170000	189906095	5020	5020	5020	5020	0
139	20241021	165900	189906095	5020	5020	5020	5020	0
140	20241021	165800	189906095	5020	5020	5020	5020	0
141	20241021	165700	189906095	5020	5020	5020	5020	0
142	20241021	165600	189906095	5020	5020	5020	5020	0
143	20241021	165500	189906095	5020	5020	5020	5020	0
144	20241021	165400	189906095	5020	5020	5020	5020	0
145	20241021	165300	189906095	5020	5020	5020	5020	0
146	20241021	165200	189906095	5020	5020	5020	5020	0
147	20241021	165100	189906095	5020	5020	5020	5020	0
148	20241021	165000	189906095	5020	5020	5020	5020	0
149	20241021	164900	189906095	5020	5020	5020	5020	0
150	20241021	164800	189906095	5020	5020	5020	5020	0
151	20241021	164700	189906095	5020	5020	5020	5020	0
152	20241021	164600	189906095	5020	5020	5020	5020	710
153	20241021	164500	189906095	5020	5020	5020	5020	0
154	20241021	164400	189906095	5020	5020	5020	5020	0
155	20241021	164300	189906095	5020	5020	5020	5020	0
156	20241021	164200	189906095	5020	5020	5020	5020	0
157	20241021	164100	189906095	5020	5020	5020	5020	0
158	20241021	164000	189906095	5020	5020	5020	5020	0
159	20241021	163900	189906095	5020	5020	5020	5020	0
160	20241021	163800	189906095	5020	5020	5020	5020	0
161	20241021	163700	189906095	5020	5020	5020	5020	0
162	20241021	163600	189906095	5020	5020	5020	5020	0
163	20241021	163500	189906095	5020	5020	5020	5020	0
164	20241021	163400	189906095	5020	5020	5020	5020	0
165	20241021	163300	189906095	5020	5020	5020	5020	0
166	20241021	163200	189906095	5020	5020	5020	5020	0
167	20241021	163100	189906095	5020	5020	5020	5020	0
168	20241021	163000	189906095	5020	5020	5020	5020	0
169	20241021	162900	189906095	5020	5020	5020	5020	0
170	20241021	162800	189906095	5020	5020	5020	5020	0
171	20241021	162700	189906095	5020	5020	5020	5020	0
172	20241021	162600	189906095	5020	5020	5020	5020	0
173	20241021	162500	189906095	5020	5020	5020	5020	0
174	20241021	162400	189906095	5020	5020	5020	5020	0
175	20241021	162300	189906095	5020	5020	5020	5020	0
176	20241021	162200	189906095	5020	5020	5020	5020	0
177	20241021	162100	189906095	5020	5020	5020	5020	0
178	20241021	162000	189906095	5020	5020	5020	5020	0
179	20241021	161900	189906095	5020	5020	5020	5020	0
180	20241021	161800	189906095	5020	5020	5020	5020	0
181	20241021	161700	189906095	5020	5020	5020	5020	0
182	20241021	161600	189906095	5020	5020	5020	5020	710
183	20241021	161500	189906095	5020	5020	5020	5020	0
184	20241021	161400	189906095	5020	5020	5020	5020	0
185	20241021	161300	189906095	5020	5020	5020	5020	0
186	20241021	161200	189906095	5020	5020	5020	5020	0
187	20241021	161100	189906095	5020	5020	5020	5020	0
188	20241021	161000	189906095	5020	5020	5020	5020	0
189	20241021	160900	189906095	5020	5020	5020	5020	0
190	20241021	160800	189906095	5020	5020	5020	5020	0
191	20241021	160700	189906095	5020	5020	5020	5020	0
192	20241021	160600	189906095	5020	5020	5020	5020	0
193	20241021	160500	189906095	5020	5020	5020	5020	0
194	20241021	160400	189906095	5020	5020	5020	5020	0
195	20241021	160300	189906095	5020	5020	5020	5020	0
196	20241021	160200	189906095	5020	5020	5020	5020	0
197	20241021	160100	189906095	5020	5020	5020	5020	0
198	20241021	160000	189906095	5020	5020	5020	5020	0
199	20241021	155900	189906095	5020	5020	5020	5020	0
200	20241021	155800	189906095	5020	5020	5020	5020	0
201	20241021	155700	189906095	5020	5020	5020	5020	0
202	20241021	155600	189906095	5020	5020	5020	5020	0
203	20241021	155500	189906095	5020	5020	5020	5020	0
204	20241021	155400	189906095	5020	5020	5020	5020	0
205	20241021	155300	189906095	5020	5020	5020	5020	0
206	20241021	155200	189906095	5020	5020	5020	5020	0
207	20241021	155100	189906095	5020	5020	5020	5020	0
208	20241021	155000	189906095	5020	5020	5020	5020	0
209	20241021	154900	189906095	5020	5020	5020	5020	0
210	20241021	154800	189906095	5020	5020	5020	5020	0
211	20241021	154700	189906095	5020	5020	5020	5020	0
212	20241021	154600	189906095	5020	5020	5020	5020	710
213	20241021	154500	189906095	5020	5020	5020	5020	0
214	20241021	154400	189906095	5020	5020	5020	5020	0
215	20241021	154300	189906095	5020	5020	5020	5020	0
216	20241021	154200	189906095	5020	5020	5020	5020	0
217	20241021	154100	189906095	5020	5020	5020	5020	0
218	20241021	154000	189906095	5020	5020	5020	5020	0
219	20241021	153900	189906095	5020	5020	5020	5020	0
220	20241021	153800	189906095	5020	5020	5020	5020	0
221	20241021	153700	189906095	5020	5020	5020	5020	0
222	20241021	153600	189906095	5020	5020	5020	5020	0
223	20241021	153500	189906095	5020	5020	5020	5020	0
224	20241021	153400	189906095	5020	5020	5020	5020	0
225	20241021	153300	189906095	5020	5020	5020	5020	0
226	20241021	153200	189906095	5020	5020	5020	5020	0
227	20241021	153100	189906095	5020	5020	5020	5020	0
228	20241021	153000	189906095	5020	5020	5020	5020	710
229	20241021	152900	186341895	5030	5030	5030	5030	0
230	20241021	152800	186341895	5030	5030	5030	5030	0
231	20241021	152700	186341895	5030	5030	5030	5030	0
232	20241021	152600	186341895	5030	5030	5030	5030	0
233	20241021	152500	186341895	5030	5030	5030	5030	0
234	20241021	152400	186341895	5030	5030	5030	5030	0
235	20241021	152300	186341895	5030	5030	5030	5030	0
236	20241021	152200	186341895	5030	5030	5030	5030	0
237	20241021	152100	186341895	5030	5030	5030	5030	0
238	20241021	152000	186341895	5030	5030	5030	5030	0
239	20241021	151900	186341895	5030	5030	5030	5030	0
240	20241021	151800	186341895	5030	5030	5030	5030	0
241	20241021	151700	186341895	5030	5030	5030	5030	0
242	20241021	151600	186341895	5030	5030	5030	5030	0
243	20241021	151500	186341895	5030	5030	5030	5030	0
244	20241021	151400	186341895	5030	5030	5030	5030	58
245	20241021	151300	186050155	5030	5030	5030	5030	0
246	20241021	151200	186050155	5030	5030	5030	5030	300
247	20241021	151100	184541155	5040	5040	5040	5040	1
248	20241021	151000	184536115	5030	5030	5030	5030	0
249	20241021	150900	184536115	5030	5020	5030	5020	606
250	20241021	150800	181488955	5020	5020	5020	5020	0
251	20241021	150700	181488955	5020	5020	5020	5020	0
252	20241021	150600	181488955	5020	5020	5020	5020	0
253	20241021	150500	181488955	5020	5020	5020	5020	240
254	20241021	150400	180284155	5030	5030	5030	5030	220
255	20241021	150300	179177555	5030	5030	5030	5030	170
256	20241021	150200	178322455	5030	5030	5030	5030	0
257	20241021	150100	178322455	5030	5030	5030	5030	0
258	20241021	150000	178322455	5030	5030	5030	5030	0
259	20241021	145900	178322455	5030	5030	5030	5030	0
260	20241021	145800	178322455	5030	5030	5030	5030	0
261	20241021	145700	178322455	5030	5030	5030	5030	25
262	20241021	145600	178196705	5030	5030	5030	5030	73
263	20241021	145500	177829515	5030	5030	5030	5030	1
264	20241021	145400	177824485	5050	5050	5050	5050	0
265	20241021	145300	177824485	5050	5050	5050	5050	0
266	20241021	145200	177824485	5050	5050	5050	5050	0
267	20241021	145100	177824485	5050	5030	5050	5030	62
268	20241021	145000	177512605	5050	5050	5050	5050	1
269	20241021	144900	177507555	5040	5040	5040	5030	58
270	20241021	144800	177215315	5050	5050	5050	5050	1
271	20241021	144700	177210265	5040	5040	5040	5040	0
272	20241021	144600	177210265	5040	5040	5040	5040	0
273	20241021	144500	177210265	5040	5040	5040	5040	0
274	20241021	144400	177210265	5040	5040	5040	5040	0
275	20241021	144300	177210265	5040	5040	5040	5040	152
276	20241021	144200	176444185	5050	5030	5050	5010	801
277	20241021	144100	172425345	5030	5030	5030	5030	50
278	20241021	144000	172173845	5030	5030	5030	5030	0
279	20241021	143900	172173845	5030	5050	5050	5030	17
280	20241021	143800	172088195	5040	5040	5040	5040	0
281	20241021	143700	172088195	5040	5040	5040	5040	549
282	20241021	143600	169321235	5040	5040	5040	5040	0
283	20241021	143500	169321235	5040	5040	5040	5040	240
284	20241021	143400	168111635	5040	5040	5040	5040	207
285	20241021	143300	167068355	5040	5040	5040	5040	6
286	20241021	143200	167038115	5030	5030	5030	5030	2
287	20241021	143100	167028055	5050	5050	5050	5050	0
288	20241021	143000	167028055	5050	5050	5050	5050	0
289	20241021	142900	167028055	5050	5050	5050	5050	0
290	20241021	142800	167028055	5050	5050	5050	5050	1
291	20241021	142700	167023005	5040	5040	5040	5040	0
292	20241021	142600	167023005	5040	5040	5040	5040	0
293	20241021	142500	167023005	5040	5040	5040	5040	0
294	20241021	142400	167023005	5040	5040	5040	5040	0
295	20241021	142300	167023005	5040	5040	5040	5040	0
296	20241021	142200	167023005	5040	5040	5040	5040	0
297	20241021	142100	167023005	5040	5040	5040	5040	0
298	20241021	142000	167023005	5040	5040	5040	5040	0
299	20241021	141900	167023005	5040	5040	5040	5040	65
300	20241021	141800	166695405	5030	5030	5030	5030	0
301	20241021	141700	166695405	5030	5030	5030	5030	0
302	20241021	141600	166695405	5030	5030	5030	5030	0
303	20241021	141500	166695405	5030	5030	5030	5030	0
304	20241021	141400	166695405	5030	5030	5030	5030	0
305	20241021	141300	166695405	5030	5030	5030	5030	0
306	20241021	141200	166695405	5030	5030	5030	5030	0
307	20241021	141100	166695405	5030	5030	5030	5030	0
308	20241021	141000	166695405	5030	5030	5030	5030	0
309	20241021	140900	166695405	5030	5030	5030	5030	0
310	20241021	140800	166695405	5030	5030	5030	5030	0
311	20241021	140700	166695405	5030	5030	5030	5030	0
312	20241021	140600	166695405	5030	5030	5030	5030	0
313	20241021	140500	166695405	5030	5030	5030	5030	170
314	20241021	140400	165840305	5040	5040	5040	5040	0
315	20241021	140300	165840305	5040	5040	5040	5040	0
316	20241021	140200	165840305	5040	5040	5040	5040	0
317	20241021	140100	165840305	5040	5040	5040	5040	0
318	20241021	140000	165840305	5040	5040	5040	5040	0
319	20241021	135900	165840305	5040	5040	5040	5040	0
320	20241021	135800	165840305	5040	5040	5040	5040	0
321	20241021	135700	165840305	5040	5040	5040	5040	50
322	20241021	135600	165588305	5040	5040	5040	5040	0
323	20241021	135500	165588305	5040	5040	5040	5040	1
324	20241021	135400	165583265	5040	5040	5040	5040	137
325	20241021	135300	164892785	5040	5040	5040	5040	0
326	20241021	135200	164892785	5040	5040	5040	5040	0
327	20241021	135100	164892785	5040	5040	5040	5040	0
328	20241021	135000	164892785	5040	5040	5040	5040	130
329	20241021	134900	164237585	5040	5040	5040	5040	10
330	20241021	134800	164187185	5030	5030	5030	5030	0
331	20241021	134700	164187185	5030	5030	5030	5030	0
332	20241021	134600	164187185	5030	5030	5030	5030	0
333	20241021	134500	164187185	5030	5030	5030	5030	0
334	20241021	134400	164187185	5030	5030	5030	5030	0
335	20241021	134300	164187185	5030	5030	5030	5030	20
336	20241021	134200	164086585	5050	5050	5050	5050	0
337	20241021	134100	164086585	5050	5040	5050	5040	122
338	20241021	134000	163471695	5040	5040	5040	5040	50
339	20241021	133900	163219695	5040	5040	5040	5040	0
340	20241021	133800	163219695	5040	5040	5040	5040	0
341	20241021	133700	163219695	5040	5040	5040	5040	0
342	20241021	133600	163219695	5040	5040	5040	5040	0
343	20241021	133500	163219695	5040	5040	5040	5040	27
344	20241021	133400	163083615	5040	5040	5040	5040	0
345	20241021	133300	163083615	5040	5040	5040	5040	0
346	20241021	133200	163083615	5040	5040	5040	5040	195
347	20241021	133100	162100815	5040	5040	5040	5040	0
348	20241021	133000	162100815	5040	5040	5040	5040	0
349	20241021	132900	162100815	5040	5040	5040	5040	160
350	20241021	132800	161294415	5040	5040	5040	5040	0
351	20241021	132700	161294415	5040	5040	5040	5040	0
352	20241021	132600	161294415	5040	5040	5040	5040	0
353	20241021	132500	161294415	5040	5040	5040	5040	21
354	20241021	132400	161188575	5060	5060	5060	5060	0
355	20241021	132300	161188575	5060	5060	5060	5060	0
356	20241021	132200	161188575	5060	5060	5060	5060	0
357	20241021	132100	161188575	5060	5060	5060	5060	0
358	20241021	132000	161188575	5060	5050	5060	5050	1111
359	20241021	131900	155569395	5030	5040	5050	5030	393
360	20241021	131800	153584895	5040	5040	5040	5040	0
361	20241021	131700	153584895	5040	5040	5040	5040	0
362	20241021	131600	153584895	5040	5050	5050	5040	202
363	20241021	131500	152566795	5050	5050	5050	5050	385
364	20241021	131400	150622545	5030	5030	5030	5030	1860
365	20241021	131300	141266745	5060	5060	5060	5060	0
366	20241021	131200	141266745	5060	5060	5060	5060	0
367	20241021	131100	141266745	5060	5060	5060	5060	0
368	20241021	131000	141266745	5060	5060	5060	5060	0
369	20241021	130900	141266745	5060	5060	5060	5060	0
370	20241021	130800	141266745	5060	5060	5060	5060	0
371	20241021	130700	141266745	5060	5060	5060	5060	0
372	20241021	130600	141266745	5060	5060	5060	5060	0
373	20241021	130500	141266745	5060	5060	5060	5060	0
374	20241021	130400	141266745	5060	5060	5060	5060	0
375	20241021	130300	141266745	5060	5060	5060	5060	0
376	20241021	130200	141266745	5060	5070	5070	5040	365
377	20241021	130100	139426945	5060	5070	5070	5060	17
378	20241021	130000	139340875	5070	5080	5080	5070	332
379	20241021	125900	137654365	5080	5070	5080	5070	1055
380	20241021	125800	132296275	5070	5070	5080	5050	188
381	20241021	125700	131343265	5040	5070	5070	5040	162
382	20241021	125600	130522105	5070	5030	5070	5030	2830
383	20241021	125500	116276855	5040	5040	5040	5040	0
384	20241021	125400	116276855	5040	5040	5040	5040	0
385	20241021	125300	116276855	5040	5040	5040	5040	0
386	20241021	125200	116276855	5040	5040	5040	5040	0
387	20241021	125100	116276855	5040	5040	5040	5040	98
388	20241021	125000	115782935	5040	5040	5040	5040	2
389	20241021	124900	115772855	5030	5030	5030	5030	300
390	20241021	124800	114263855	5030	5030	5030	5030	0
391	20241021	124700	114263855	5030	5030	5030	5030	0
392	20241021	124600	114263855	5030	5030	5030	5030	0
393	20241021	124500	114263855	5030	5030	5030	5030	0
394	20241021	124400	114263855	5030	5030	5030	5030	0
395	20241021	124300	114263855	5030	5030	5030	5030	0
396	20241021	124200	114263855	5030	5030	5030	5030	47
397	20241021	124100	114027445	5030	5030	5030	5030	0
398	20241021	124000	114027445	5030	5030	5030	5030	0
399	20241021	123900	114027445	5030	5030	5030	5030	0
400	20241021	123800	114027445	5030	5030	5030	5030	0
401	20241021	123700	114027445	5030	5030	5030	5030	1
402	20241021	123600	114022415	5030	5030	5030	5030	0
403	20241021	123500	114022415	5030	5030	5030	5030	0
404	20241021	123400	114022415	5030	5030	5030	5030	0
405	20241021	123300	114022415	5030	5030	5030	5030	1
406	20241021	123200	114017385	5040	5040	5040	5040	0
407	20241021	123100	114017385	5040	5040	5040	5040	0
408	20241021	123000	114017385	5040	5040	5040	5040	0
409	20241021	122900	114017385	5040	5040	5040	5040	0
410	20241021	122800	114017385	5040	5040	5040	5040	300
411	20241021	122700	112505385	5040	5040	5040	5040	0
412	20241021	122600	112505385	5040	5030	5040	5030	200
413	20241021	122500	111498465	5040	5040	5040	5040	0
414	20241021	122400	111498465	5040	5040	5040	5040	0
415	20241021	122300	111498465	5040	5040	5040	5040	0
416	20241021	122200	111498465	5040	5040	5040	5040	0
417	20241021	122100	111498465	5040	5040	5040	5040	0
418	20241021	122000	111498465	5040	5040	5040	5040	0
419	20241021	121900	111498465	5040	5040	5040	5040	0
420	20241021	121800	111498465	5040	5040	5040	5040	0
421	20241021	121700	111498465	5040	5040	5040	5040	0
422	20241021	121600	111498465	5040	5040	5040	5040	1
423	20241021	121500	111493425	5010	5010	5010	5010	0
424	20241021	121400	111493425	5010	5010	5010	5010	8
425	20241021	121300	111453345	5000	5000	5000	5000	0
426	20241021	121200	111453345	5000	5000	5000	5000	0
427	20241021	121100	111453345	5000	5000	5000	5000	0
428	20241021	121000	111453345	5000	5000	5000	5000	0
429	20241021	120900	111453345	5000	5000	5000	5000	0
430	20241021	120800	111453345	5000	5000	5000	5000	0
431	20241021	120700	111453345	5000	5000	5000	5000	0
432	20241021	120600	111453345	5000	5000	5000	5000	0
433	20241021	120500	111453345	5000	5000	5000	5000	0
434	20241021	120400	111453345	5000	5000	5000	5000	0
435	20241021	120300	111453345	5000	5000	5000	5000	0
436	20241021	120200	111453345	5000	5000	5000	5000	0
437	20241021	120100	111453345	5000	5000	5000	5000	0
438	20241021	120000	111453345	5000	5000	5000	5000	0
439	20241021	115900	111453345	5000	5000	5000	5000	0
440	20241021	115800	111453345	5000	5000	5000	5000	0
441	20241021	115700	111453345	5000	5000	5000	5000	0
442	20241021	115600	111453345	5000	5000	5000	5000	0
443	20241021	115500	111453345	5000	5000	5000	5000	1
444	20241021	115400	111448345	5040	5040	5040	5040	0
445	20241021	115300	111448345	5040	5040	5040	5040	0
446	20241021	115200	111448345	5040	5040	5040	5040	0
447	20241021	115100	111448345	5040	5040	5040	5040	0
448	20241021	115000	111448345	5040	5040	5040	5040	0
449	20241021	114900	111448345	5040	5040	5040	5040	0
450	20241021	114800	111448345	5040	5030	5040	5030	944
451	20241021	114700	106693225	5030	5020	5030	5020	1052
452	20241021	114600	101403605	5000	5000	5000	5000	818
453	20241021	114500	97313605	5020	5020	5020	5020	1
454	20241021	114400	97308585	5000	5000	5000	5000	0
455	20241021	114300	97308585	5000	5000	5000	5000	0
456	20241021	114200	97308585	5000	5000	5000	5000	0
457	20241021	114100	97308585	5000	5000	5000	5000	0
458	20241021	114000	97308585	5000	5010	5010	5000	4198
459	20241021	113900	76312805	5020	5020	5020	5020	0
460	20241021	113800	76312805	5020	5020	5020	5020	126
461	20241021	113700	75680285	5020	5020	5020	5020	0
462	20241021	113600	75680285	5020	5020	5020	5020	0
463	20241021	113500	75680285	5020	5020	5020	5020	0
464	20241021	113400	75680285	5020	5020	5020	5020	0
465	20241021	113300	75680285	5020	5020	5020	5020	0
466	20241021	113200	75680285	5020	5020	5020	5020	8
467	20241021	113100	75640125	5030	5030	5030	5030	0
468	20241021	113000	75640125	5030	5030	5030	5030	150
469	20241021	112900	74885625	5030	5030	5030	5030	0
470	20241021	112800	74885625	5030	5030	5030	5030	10
471	20241021	112700	74835325	5030	5030	5030	5030	0
472	20241021	112600	74835325	5030	5030	5030	5030	0
473	20241021	112500	74835325	5030	5030	5030	5030	0
474	20241021	112400	74835325	5030	5030	5030	5030	0
475	20241021	112300	74835325	5030	5030	5030	5030	0
476	20241021	112200	74835325	5030	5030	5030	5030	0
477	20241021	112100	74835325	5030	5030	5030	5030	444
478	20241021	112000	72602005	5020	5020	5020	5020	0
479	20241021	111900	72602005	5020	5020	5020	5020	0
480	20241021	111800	72602005	5020	5020	5020	5020	3
481	20241021	111700	72586945	5030	5030	5030	5030	0
482	20241021	111600	72586945	5030	5030	5030	5030	1
483	20241021	111500	72581915	5030	5030	5030	5030	0
484	20241021	111400	72581915	5030	5030	5030	5030	0
485	20241021	111300	72581915	5030	5030	5030	5030	0
486	20241021	111200	72581915	5030	5030	5030	5030	0
487	20241021	111100	72581915	5030	5030	5030	5030	0
488	20241021	111000	72581915	5030	5030	5030	5030	3
489	20241021	110900	72566825	5030	5030	5030	5030	0
490	20241021	110800	72566825	5030	5030	5030	5030	0
491	20241021	110700	72566825	5030	5030	5030	5030	0
492	20241021	110600	72566825	5030	5030	5030	5030	5
493	20241021	110500	72541675	5030	5030	5030	5030	0
494	20241021	110400	72541675	5030	5030	5030	5030	160
495	20241021	110300	71736875	5030	5030	5030	5030	0
496	20241021	110200	71736875	5030	5030	5030	5030	35
497	20241021	110100	71560825	5020	5020	5020	5020	0
498	20241021	110000	71560825	5020	5020	5020	5020	1
499	20241021	105900	71555805	5020	5020	5020	5020	80
500	20241021	105800	71154205	5020	5020	5020	5020	0
501	20241021	105700	71154205	5020	5020	5020	5020	0
502	20241021	105600	71154205	5020	5020	5020	5020	0
503	20241021	105500	71154205	5020	5020	5020	5020	16
504	20241021	105400	71073885	5030	5030	5030	5030	0
505	20241021	105300	71073885	5030	5030	5030	5030	0
506	20241021	105200	71073885	5030	5030	5030	5030	0
507	20241021	105100	71073885	5030	5030	5030	5030	130
508	20241021	105000	70419985	5030	5030	5030	5030	0
509	20241021	104900	70419985	5030	5030	5030	5030	0
510	20241021	104800	70419985	5030	5030	5030	5030	0
511	20241021	104700	70419985	5030	5030	5030	5030	1
512	20241021	104600	70414955	5020	5020	5020	5020	51
513	20241021	104500	70158935	5030	5030	5030	5030	100
514	20241021	104400	69655935	5030	5030	5030	5030	0
515	20241021	104300	69655935	5030	5030	5030	5030	0
516	20241021	104200	69655935	5030	5030	5030	5030	0
517	20241021	104100	69655935	5030	5030	5030	5030	1
518	20241021	104000	69650905	5030	5030	5030	5030	81
519	20241021	103900	69243475	5030	5030	5030	5030	52
520	20241021	103800	68981915	5040	5040	5040	5040	0
521	20241021	103700	68981915	5040	5040	5040	5040	0
522	20241021	103600	68981915	5040	5040	5040	5040	0
523	20241021	103500	68981915	5040	5040	5040	5040	0
524	20241021	103400	68981915	5040	5040	5040	5040	0
525	20241021	103300	68981915	5040	5040	5040	5040	0
526	20241021	103200	68981915	5040	5040	5040	5040	0
527	20241021	103100	68981915	5040	5040	5040	5040	0
528	20241021	103000	68981915	5040	5040	5040	5040	0
529	20241021	102900	68981915	5040	5040	5040	5040	0
530	20241021	102800	68981915	5040	5040	5040	5040	0
531	20241021	102700	68981915	5040	5040	5040	5040	1
532	20241021	102600	68976875	5020	5020	5020	5020	400
533	20241021	102500	66968875	5030	5030	5030	5030	200
534	20241021	102400	65962875	5040	5040	5040	5040	0
535	20241021	102300	65962875	5040	5040	5040	5040	0
536	20241021	102200	65962875	5040	5040	5040	5040	0
537	20241021	102100	65962875	5040	5030	5040	5030	142
538	20241021	102000	65247715	5030	5030	5030	5030	48
539	20241021	101900	65006275	5030	5030	5030	5030	52
540	20241021	101800	64744715	5030	5020	5030	5020	299
541	20241021	101700	63241745	5020	5020	5020	5020	100
542	20241021	101600	62739745	5030	5030	5030	5030	2
543	20241021	101500	62729685	5030	5030	5030	5030	0
544	20241021	101400	62729685	5030	5030	5030	5030	0
545	20241021	101300	62729685	5030	5030	5030	5030	0
546	20241021	101200	62729685	5030	5030	5030	5030	0
547	20241021	101100	62729685	5030	5030	5030	5030	0
548	20241021	101000	62729685	5030	5030	5030	5030	150
549	20241021	100900	61975185	5030	5030	5030	5030	3
550	20241021	100800	61960095	5010	5010	5010	5010	1
551	20241021	100700	61955085	5030	5030	5030	5030	0
552	20241021	100600	61955085	5030	5030	5030	5030	0
553	20241021	100500	61955085	5030	5030	5030	5030	59
554	20241021	100400	61658315	5030	5030	5030	5030	10
555	20241021	100300	61608015	5030	5030	5030	5030	180
556	20241021	100200	60702615	5040	5040	5040	5040	0
557	20241021	100100	60702615	5040	5040	5040	5040	1
558	20241021	100000	60697575	5030	5030	5030	5030	0
559	20241021	095900	60697575	5030	5030	5030	5030	420
560	20241021	095800	58584975	5030	5030	5030	5030	0
561	20241021	095700	58584975	5030	5030	5030	5030	0
562	20241021	095600	58584975	5030	5030	5030	5030	1
563	20241021	095500	58579945	5020	5030	5030	5020	201
564	20241021	095400	57570915	5000	5010	5010	5000	144
565	20241021	095300	56850635	5030	5030	5030	5030	0
566	20241021	095200	56850635	5030	5030	5030	5030	0
567	20241021	095100	56850635	5030	5030	5030	5010	9
568	20241021	095000	56805385	5030	5030	5030	5030	0
569	20241021	094900	56805385	5030	5030	5030	5030	2
570	20241021	094800	56795325	5040	5040	5040	5040	0
571	20241021	094700	56795325	5040	5020	5040	5020	34
572	20241021	094600	56624505	5020	5010	5020	5010	262
573	20241021	094500	55309715	5010	5010	5010	5010	3
574	20241021	094400	55294685	5010	5010	5010	5010	1
575	20241021	094300	55289675	5000	5000	5000	5000	500
576	20241021	094200	52789675	5010	5010	5010	5010	1
577	20241021	094100	52784665	5000	5000	5000	5000	0
578	20241021	094000	52784665	5000	5000	5000	5000	109
579	20241021	093900	52239665	5000	5000	5000	5000	0
580	20241021	093800	52239665	5000	5000	5000	5000	17
581	20241021	093700	52154665	4995	4995	4995	4995	9
582	20241021	093600	52109710	4990	4990	4990	4990	0
583	20241021	093500	52109710	4990	4990	4990	4990	2
584	20241021	093400	52099730	5000	5000	5000	5000	1
585	20241021	093300	52094730	5000	5000	5000	5000	0
586	20241021	093200	52094730	5000	5000	5000	5000	0
587	20241021	093100	52094730	5000	5000	5000	5000	150
588	20241021	093000	51344730	4990	4990	4990	4990	88
589	20241021	092900	50905610	4990	4990	4990	4990	0
590	20241021	092800	50905610	4990	4990	4990	4990	0
591	20241021	092700	50905610	4990	5000	5000	4990	564
592	20241021	092600	48088410	5000	5000	5000	5000	0
593	20241021	092500	48088410	5000	5000	5000	5000	4
594	20241021	092400	48068410	5000	5000	5000	5000	0
595	20241021	092300	48068410	5000	5000	5000	5000	60
596	20241021	092200	47768410	4990	5020	5020	4990	25
597	20241021	092100	47643090	4985	4985	4985	4985	0
598	20241021	092000	47643090	4985	4985	4985	4985	0
599	20241021	091900	47643090	4985	4985	4985	4985	0
600	20241021	091800	47643090	4985	4985	4985	4985	122
601	20241021	091700	47034920	4985	4985	4985	4985	10
602	20241021	091600	46985070	4985	4985	4985	4985	0
603	20241021	091500	46985070	4985	4985	4985	4985	200
604	20241021	091400	45988070	4985	4985	4985	4980	2024
605	20241021	091300	35907405	5020	5020	5020	5020	0
606	20241021	091200	35907405	5020	5020	5020	5020	7
607	20241021	091100	35872265	5020	5020	5020	5020	0
608	20241021	091000	35872265	5020	4990	5020	4970	4479
609	20241021	090900	13566100	4990	4995	4995	4990	143
610	20241021	090800	12852515	5020	5020	5020	5020	1
611	20241021	090700	12847495	5020	5020	5020	5020	600
612	20241021	090600	9835495	5020	5020	5020	5020	0
613	20241021	090500	9835495	5020	5020	5020	5020	1
614	20241021	090400	9830475	4985	4990	4990	4985	458
615	20241021	090300	7547205	4985	4995	4995	4985	1351
616	20241021	090200	805000	5000	5000	5000	5000	0
617	20241021	090100	805000	5000	5000	5000	5000	80
618	20241021	090000	405000	5000	5000	5000	5000	81