KissMeData/054040/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193700	235890330	5010	5010	5010	5010	663
3	20241021	193600	235890330	5010	5010	5010	5010	0
4	20241021	193500	235890330	5010	5010	5010	5010	0
5	20241021	193400	235890330	5010	5010	5010	5010	0
6	20241021	193300	235890330	5010	5010	5010	5010	0
7	20241021	193200	235890330	5010	5010	5010	5010	0
8	20241021	193100	235890330	5010	5010	5010	5010	0
9	20241021	193000	235890330	5010	5010	5010	5010	0
10	20241021	192900	235890330	5010	5010	5010	5010	0
11	20241021	192800	235890330	5010	5010	5010	5010	0
12	20241021	192700	235890330	5010	5010	5010	5010	0
13	20241021	192600	235890330	5010	5010	5010	5010	0
14	20241021	192500	235890330	5010	5010	5010	5010	0
15	20241021	192400	235890330	5010	5010	5010	5010	0
16	20241021	192300	235890330	5010	5010	5010	5010	0
17	20241021	192200	235890330	5010	5010	5010	5010	0
18	20241021	192100	235890330	5010	5010	5010	5010	0
19	20241021	192000	235890330	5010	5010	5010	5010	0
20	20241021	191900	235890330	5010	5010	5010	5010	0
21	20241021	191800	235890330	5010	5010	5010	5010	0
22	20241021	191700	235890330	5010	5010	5010	5010	0
23	20241021	191600	235890330	5010	5010	5010	5010	0
24	20241021	191500	235890330	5010	5010	5010	5010	0
25	20241021	191400	235890330	5010	5010	5010	5010	0
26	20241021	191300	235890330	5010	5010	5010	5010	0
27	20241021	191200	235890330	5010	5010	5010	5010	0
28	20241021	191100	235890330	5010	5010	5010	5010	0
29	20241021	191000	235890330	5010	5010	5010	5010	0
30	20241021	190900	235890330	5010	5010	5010	5010	0
31	20241021	190800	235890330	5010	5010	5010	5010	0
32	20241021	190700	235890330	5010	5010	5010	5010	663
33	20241021	190600	235890330	5010	5010	5010	5010	0
34	20241021	190500	235890330	5010	5010	5010	5010	0
35	20241021	190400	235890330	5010	5010	5010	5010	0
36	20241021	190300	235890330	5010	5010	5010	5010	0
37	20241021	190200	235890330	5010	5010	5010	5010	0
38	20241021	190100	235890330	5010	5010	5010	5010	0
39	20241021	190000	235890330	5010	5010	5010	5010	0
40	20241021	185900	235890330	5010	5010	5010	5010	0
41	20241021	185800	235890330	5010	5010	5010	5010	0
42	20241021	185700	235890330	5010	5010	5010	5010	0
43	20241021	185600	235890330	5010	5010	5010	5010	0
44	20241021	185500	235890330	5010	5010	5010	5010	0
45	20241021	185400	235890330	5010	5010	5010	5010	0
46	20241021	185300	235890330	5010	5010	5010	5010	0
47	20241021	185200	235890330	5010	5010	5010	5010	0
48	20241021	185100	235890330	5010	5010	5010	5010	0
49	20241021	185000	235890330	5010	5010	5010	5010	0
50	20241021	184900	235890330	5010	5010	5010	5010	0
51	20241021	184800	235890330	5010	5010	5010	5010	0
52	20241021	184700	235890330	5010	5010	5010	5010	0
53	20241021	184600	235890330	5010	5010	5010	5010	0
54	20241021	184500	235890330	5010	5010	5010	5010	0
55	20241021	184400	235890330	5010	5010	5010	5010	0
56	20241021	184300	235890330	5010	5010	5010	5010	0
57	20241021	184200	235890330	5010	5010	5010	5010	0
58	20241021	184100	235890330	5010	5010	5010	5010	0
59	20241021	184000	235890330	5010	5010	5010	5010	0
60	20241021	183900	235890330	5010	5010	5010	5010	0
61	20241021	183800	235890330	5010	5010	5010	5010	0
62	20241021	183700	235890330	5010	5010	5010	5010	663
63	20241021	183600	235890330	5010	5010	5010	5010	0
64	20241021	183500	235890330	5010	5010	5010	5010	0
65	20241021	183400	235890330	5010	5010	5010	5010	0
66	20241021	183300	235890330	5010	5010	5010	5010	0
67	20241021	183200	235890330	5010	5010	5010	5010	0
68	20241021	183100	235890330	5010	5010	5010	5010	0
69	20241021	183000	235890330	5010	5010	5010	5010	0
70	20241021	182900	235890330	5010	5010	5010	5010	0
71	20241021	182800	235890330	5010	5010	5010	5010	0
72	20241021	182700	235890330	5010	5010	5010	5010	0
73	20241021	182600	235890330	5010	5010	5010	5010	0
74	20241021	182500	235890330	5010	5010	5010	5010	0
75	20241021	182400	235890330	5010	5010	5010	5010	0
76	20241021	182300	235890330	5010	5010	5010	5010	0
77	20241021	182200	235890330	5010	5010	5010	5010	0
78	20241021	182100	235890330	5010	5010	5010	5010	0
79	20241021	182000	235890330	5010	5010	5010	5010	0
80	20241021	181900	235890330	5010	5010	5010	5010	0
81	20241021	181800	235890330	5010	5010	5010	5010	0
82	20241021	181700	235890330	5010	5010	5010	5010	0
83	20241021	181600	235890330	5010	5010	5010	5010	0
84	20241021	181500	235890330	5010	5010	5010	5010	0
85	20241021	181400	235890330	5010	5010	5010	5010	0
86	20241021	181300	235890330	5010	5010	5010	5010	0
87	20241021	181200	235890330	5010	5010	5010	5010	0
88	20241021	181100	235890330	5010	5010	5010	5010	0
89	20241021	181000	235890330	5010	5010	5010	5010	0
90	20241021	180900	235890330	5010	5010	5010	5010	0
91	20241021	180800	235890330	5010	5010	5010	5010	0
92	20241021	180700	235890330	5010	5010	5010	5010	663
93	20241021	180600	235890330	5010	5010	5010	5010	0
94	20241021	180500	235890330	5010	5010	5010	5010	0
95	20241021	180400	235890330	5010	5010	5010	5010	0
96	20241021	180300	235890330	5010	5010	5010	5010	0
97	20241021	180200	235890330	5010	5010	5010	5010	0
98	20241021	180100	235890330	5010	5010	5010	5010	0
99	20241021	180000	235890330	5010	5010	5010	5010	0
100	20241021	175900	235890330	5010	5010	5010	5010	0
101	20241021	175800	235890330	5010	5010	5010	5010	0
102	20241021	175700	235890330	5010	5010	5010	5010	0
103	20241021	175600	235890330	5010	5010	5010	5010	0
104	20241021	175500	235890330	5010	5010	5010	5010	0
105	20241021	175400	235890330	5010	5010	5010	5010	0
106	20241021	175300	235890330	5010	5010	5010	5010	0
107	20241021	175200	235890330	5010	5010	5010	5010	0
108	20241021	175100	235890330	5010	5010	5010	5010	0
109	20241021	175000	235890330	5010	5010	5010	5010	0
110	20241021	174900	235890330	5010	5010	5010	5010	0
111	20241021	174800	235890330	5010	5010	5010	5010	0
112	20241021	174700	235890330	5010	5010	5010	5010	0
113	20241021	174600	235890330	5010	5010	5010	5010	0
114	20241021	174500	235890330	5010	5010	5010	5010	0
115	20241021	174400	235890330	5010	5010	5010	5010	0
116	20241021	174300	235890330	5010	5010	5010	5010	0
117	20241021	174200	235890330	5010	5010	5010	5010	0
118	20241021	174100	235890330	5010	5010	5010	5010	0
119	20241021	174000	235890330	5010	5010	5010	5010	0
120	20241021	173900	235890330	5010	5010	5010	5010	0
121	20241021	173800	235890330	5010	5010	5010	5010	0
122	20241021	173700	235890330	5010	5010	5010	5010	663
123	20241021	173600	235890330	5010	5010	5010	5010	0
124	20241021	173500	235890330	5010	5010	5010	5010	0
125	20241021	173400	235890330	5010	5010	5010	5010	0
126	20241021	173300	235890330	5010	5010	5010	5010	0
127	20241021	173200	235890330	5010	5010	5010	5010	0
128	20241021	173100	235890330	5010	5010	5010	5010	0
129	20241021	173000	235890330	5010	5010	5010	5010	0
130	20241021	172900	235890330	5010	5010	5010	5010	0
131	20241021	172800	235890330	5010	5010	5010	5010	0
132	20241021	172700	235890330	5010	5010	5010	5010	0
133	20241021	172600	235890330	5010	5010	5010	5010	0
134	20241021	172500	235890330	5010	5010	5010	5010	0
135	20241021	172400	235890330	5010	5010	5010	5010	0
136	20241021	172300	235890330	5010	5010	5010	5010	0
137	20241021	172200	235890330	5010	5010	5010	5010	0
138	20241021	172100	235890330	5010	5010	5010	5010	0
139	20241021	172000	235890330	5010	5010	5010	5010	0
140	20241021	171900	235890330	5010	5010	5010	5010	0
141	20241021	171800	235890330	5010	5010	5010	5010	0
142	20241021	171700	235890330	5010	5010	5010	5010	0
143	20241021	171600	235890330	5010	5010	5010	5010	0
144	20241021	171500	235890330	5010	5010	5010	5010	0
145	20241021	171400	235890330	5010	5010	5010	5010	0
146	20241021	171300	235890330	5010	5010	5010	5010	0
147	20241021	171200	235890330	5010	5010	5010	5010	0
148	20241021	171100	235890330	5010	5010	5010	5010	0
149	20241021	171000	235890330	5010	5010	5010	5010	0
150	20241021	170900	235890330	5010	5010	5010	5010	0
151	20241021	170800	235890330	5010	5010	5010	5010	0
152	20241021	170700	235890330	5010	5010	5010	5010	663
153	20241021	170600	235890330	5010	5010	5010	5010	0
154	20241021	170500	235890330	5010	5010	5010	5010	0
155	20241021	170400	235890330	5010	5010	5010	5010	0
156	20241021	170300	235890330	5010	5010	5010	5010	0
157	20241021	170200	235890330	5010	5010	5010	5010	0
158	20241021	170100	235890330	5010	5010	5010	5010	0
159	20241021	170000	235890330	5010	5010	5010	5010	0
160	20241021	165900	235890330	5010	5010	5010	5010	0
161	20241021	165800	235890330	5010	5010	5010	5010	0
162	20241021	165700	235890330	5010	5010	5010	5010	0
163	20241021	165600	235890330	5010	5010	5010	5010	0
164	20241021	165500	235890330	5010	5010	5010	5010	0
165	20241021	165400	235890330	5010	5010	5010	5010	0
166	20241021	165300	235890330	5010	5010	5010	5010	0
167	20241021	165200	235890330	5010	5010	5010	5010	0
168	20241021	165100	235890330	5010	5010	5010	5010	0
169	20241021	165000	235890330	5010	5010	5010	5010	0
170	20241021	164900	235890330	5010	5010	5010	5010	0
171	20241021	164800	235890330	5010	5010	5010	5010	0
172	20241021	164700	235890330	5010	5010	5010	5010	0
173	20241021	164600	235890330	5010	5010	5010	5010	0
174	20241021	164500	235890330	5010	5010	5010	5010	0
175	20241021	164400	235890330	5010	5010	5010	5010	0
176	20241021	164300	235890330	5010	5010	5010	5010	0
177	20241021	164200	235890330	5010	5010	5010	5010	0
178	20241021	164100	235890330	5010	5010	5010	5010	0
179	20241021	164000	235890330	5010	5010	5010	5010	0
180	20241021	163900	235890330	5010	5010	5010	5010	0
181	20241021	163800	235890330	5010	5010	5010	5010	0
182	20241021	163700	235890330	5010	5010	5010	5010	663
183	20241021	163600	235890330	5010	5010	5010	5010	0
184	20241021	163500	235890330	5010	5010	5010	5010	0
185	20241021	163400	235890330	5010	5010	5010	5010	0
186	20241021	163300	235890330	5010	5010	5010	5010	0
187	20241021	163200	235890330	5010	5010	5010	5010	0
188	20241021	163100	235890330	5010	5010	5010	5010	0
189	20241021	163000	235890330	5010	5010	5010	5010	0
190	20241021	162900	235890330	5010	5010	5010	5010	0
191	20241021	162800	235890330	5010	5010	5010	5010	0
192	20241021	162700	235890330	5010	5010	5010	5010	0
193	20241021	162600	235890330	5010	5010	5010	5010	0
194	20241021	162500	235890330	5010	5010	5010	5010	0
195	20241021	162400	235890330	5010	5010	5010	5010	0
196	20241021	162300	235890330	5010	5010	5010	5010	0
197	20241021	162200	235890330	5010	5010	5010	5010	0
198	20241021	162100	235890330	5010	5010	5010	5010	0
199	20241021	162000	235890330	5010	5010	5010	5010	0
200	20241021	161900	235890330	5010	5010	5010	5010	0
201	20241021	161800	235890330	5010	5010	5010	5010	0
202	20241021	161700	235890330	5010	5010	5010	5010	0
203	20241021	161600	235890330	5010	5010	5010	5010	0
204	20241021	161500	235890330	5010	5010	5010	5010	0
205	20241021	161400	235890330	5010	5010	5010	5010	0
206	20241021	161300	235890330	5010	5010	5010	5010	0
207	20241021	161200	235890330	5010	5010	5010	5010	0
208	20241021	161100	235890330	5010	5010	5010	5010	0
209	20241021	161000	235890330	5010	5010	5010	5010	0
210	20241021	160900	235890330	5010	5010	5010	5010	0
211	20241021	160800	235890330	5010	5010	5010	5010	0
212	20241021	160700	235890330	5010	5010	5010	5010	663
213	20241021	160600	235890330	5010	5010	5010	5010	0
214	20241021	160500	235890330	5010	5010	5010	5010	0
215	20241021	160400	235890330	5010	5010	5010	5010	0
216	20241021	160300	235890330	5010	5010	5010	5010	0
217	20241021	160200	235890330	5010	5010	5010	5010	0
218	20241021	160100	235890330	5010	5010	5010	5010	0
219	20241021	160000	235890330	5010	5010	5010	5010	0
220	20241021	155900	235890330	5010	5010	5010	5010	0
221	20241021	155800	235890330	5010	5010	5010	5010	0
222	20241021	155700	235890330	5010	5010	5010	5010	0
223	20241021	155600	235890330	5010	5010	5010	5010	0
224	20241021	155500	235890330	5010	5010	5010	5010	0
225	20241021	155400	235890330	5010	5010	5010	5010	0
226	20241021	155300	235890330	5010	5010	5010	5010	0
227	20241021	155200	235890330	5010	5010	5010	5010	0
228	20241021	155100	235890330	5010	5010	5010	5010	0
229	20241021	155000	235890330	5010	5010	5010	5010	0
230	20241021	154900	235890330	5010	5010	5010	5010	0
231	20241021	154800	235890330	5010	5010	5010	5010	0
232	20241021	154700	235890330	5010	5010	5010	5010	0
233	20241021	154600	235890330	5010	5010	5010	5010	0
234	20241021	154500	235890330	5010	5010	5010	5010	0
235	20241021	154400	235890330	5010	5010	5010	5010	0
236	20241021	154300	235890330	5010	5010	5010	5010	0
237	20241021	154200	235890330	5010	5010	5010	5010	0
238	20241021	154100	235890330	5010	5010	5010	5010	0
239	20241021	154000	235890330	5010	5010	5010	5010	0
240	20241021	153900	235890330	5010	5010	5010	5010	0
241	20241021	153800	235890330	5010	5010	5010	5010	0
242	20241021	153700	235890330	5010	5010	5010	5010	663
243	20241021	153600	235890330	5010	5010	5010	5010	0
244	20241021	153500	235890330	5010	5010	5010	5010	0
245	20241021	153400	235890330	5010	5010	5010	5010	0
246	20241021	153300	235890330	5010	5010	5010	5010	0
247	20241021	153200	235890330	5010	5010	5010	5010	0
248	20241021	153100	235890330	5010	5010	5010	5010	0
249	20241021	153000	235890330	5010	5010	5010	5010	663
250	20241021	152900	232568700	4985	4985	4985	4985	0
251	20241021	152800	232568700	4985	4985	4985	4985	0
252	20241021	152700	232568700	4985	4985	4985	4985	0
253	20241021	152600	232568700	4985	4985	4985	4985	0
254	20241021	152500	232568700	4985	4985	4985	4985	0
255	20241021	152400	232568700	4985	4985	4985	4985	0
256	20241021	152300	232568700	4985	4985	4985	4985	0
257	20241021	152200	232568700	4985	4985	4985	4985	0
258	20241021	152100	232568700	4985	4985	4985	4985	0
259	20241021	152000	232568700	4985	4985	4985	4985	0
260	20241021	151900	232568700	4985	5000	5000	4985	102
261	20241021	151800	232060080	4990	4990	4990	4990	0
262	20241021	151700	232060080	4990	4990	4990	4990	52
263	20241021	151600	231800600	5000	5000	5000	5000	0
264	20241021	151500	231800600	5000	5000	5000	5000	88
265	20241021	151400	231360600	5000	5000	5000	5000	112
266	20241021	151300	230800600	5010	5010	5010	5010	0
267	20241021	151200	230800600	5010	5010	5010	5010	0
268	20241021	151100	230800600	5010	4990	5010	4990	400
269	20241021	151000	228802400	4990	4990	4990	4990	0
270	20241021	150900	228802400	4990	4990	4990	4990	0
271	20241021	150800	228802400	4990	4980	4990	4980	105
272	20241021	150700	228278500	4990	4990	4990	4990	0
273	20241021	150600	228278500	4990	4990	4990	4990	0
274	20241021	150500	228278500	4990	4990	4990	4990	0
275	20241021	150400	228278500	4990	4990	4990	4990	5
276	20241021	150300	228253550	4990	4990	4990	4990	0
277	20241021	150200	228253550	4990	4990	4990	4990	0
278	20241021	150100	228253550	4990	4990	4990	4990	0
279	20241021	150000	228253550	4990	4990	4990	4990	0
280	20241021	145900	228253550	4990	4990	4990	4990	0
281	20241021	145800	228253550	4990	4990	4990	4990	0
282	20241021	145700	228253550	4990	4990	4990	4990	0
283	20241021	145600	228253550	4990	4990	4990	4990	200
284	20241021	145500	227255550	5000	5000	5000	5000	0
285	20241021	145400	227255550	5000	5000	5000	5000	0
286	20241021	145300	227255550	5000	5000	5000	5000	0
287	20241021	145200	227255550	5000	4980	5000	4980	4000
288	20241021	145100	207268300	4980	4980	4980	4980	0
289	20241021	145000	207268300	4980	4980	4980	4980	685
290	20241021	144900	203857000	4985	4985	4985	4985	0
291	20241021	144800	203857000	4985	4985	4985	4985	0
292	20241021	144700	203857000	4985	4985	4985	4985	0
293	20241021	144600	203857000	4985	4985	4985	4985	0
294	20241021	144500	203857000	4985	4985	4985	4985	10
295	20241021	144400	203807150	4980	4980	4980	4980	315
296	20241021	144300	202238450	4980	4975	4980	4975	11
297	20241021	144200	202183720	4975	4975	4975	4975	0
298	20241021	144100	202183720	4975	4975	4975	4975	2
299	20241021	144000	202173770	4980	4980	4980	4980	1
300	20241021	143900	202168790	4970	4970	4970	4970	220
301	20241021	143800	201075390	4970	4970	4970	4970	0
302	20241021	143700	201075390	4970	4970	4970	4970	182
303	20241021	143600	200170850	4970	4970	4970	4970	0
304	20241021	143500	200170850	4970	4975	4975	4970	400
305	20241021	143400	198182085	4980	4980	4980	4980	2
306	20241021	143300	198172125	4985	4985	4985	4985	0
307	20241021	143200	198172125	4985	4985	4985	4985	0
308	20241021	143100	198172125	4985	4985	4985	4985	6
309	20241021	143000	198142215	4985	4985	4985	4985	0
310	20241021	142900	198142215	4985	4985	4985	4985	0
311	20241021	142800	198142215	4985	4985	4985	4985	0
312	20241021	142700	198142215	4985	4980	4985	4980	20
313	20241021	142600	198042525	4985	4985	4985	4985	0
314	20241021	142500	198042525	4985	4985	4985	4985	0
315	20241021	142400	198042525	4985	4985	4985	4985	0
316	20241021	142300	198042525	4985	4985	4985	4985	0
317	20241021	142200	198042525	4985	4985	4985	4985	0
318	20241021	142100	198042525	4985	4985	4985	4985	0
319	20241021	142000	198042525	4985	4985	4985	4985	0
320	20241021	141900	198042525	4985	4985	4985	4985	0
321	20241021	141800	198042525	4985	4985	4985	4985	0
322	20241021	141700	198042525	4985	4985	4985	4985	0
323	20241021	141600	198042525	4985	4985	4985	4985	0
324	20241021	141500	198042525	4985	4985	4985	4985	0
325	20241021	141400	198042525	4985	4985	4985	4985	0
326	20241021	141300	198042525	4985	4985	4985	4985	0
327	20241021	141200	198042525	4985	4985	4985	4985	0
328	20241021	141100	198042525	4985	4985	4985	4985	0
329	20241021	141000	198042525	4985	4985	4985	4985	0
330	20241021	140900	198042525	4985	4985	4985	4985	0
331	20241021	140800	198042525	4985	4985	4985	4985	0
332	20241021	140700	198042525	4985	4985	4985	4985	0
333	20241021	140600	198042525	4985	4985	4985	4985	1
334	20241021	140500	198037540	4975	4975	4975	4975	0
335	20241021	140400	198037540	4975	4975	4975	4975	0
336	20241021	140300	198037540	4975	4975	4975	4975	80
337	20241021	140200	197639540	4975	4975	4975	4975	15
338	20241021	140100	197564915	4975	4975	4975	4975	10
339	20241021	140000	197515165	4975	4975	4975	4975	30
340	20241021	135900	197365915	4980	4980	4980	4980	0
341	20241021	135800	197365915	4980	4980	4980	4980	0
342	20241021	135700	197365915	4980	4980	4980	4980	0
343	20241021	135600	197365915	4980	4980	4980	4980	0
344	20241021	135500	197365915	4980	4980	4980	4980	0
345	20241021	135400	197365915	4980	4980	4980	4980	0
346	20241021	135300	197365915	4980	4980	4980	4980	0
347	20241021	135200	197365915	4980	4980	4980	4980	0
348	20241021	135100	197365915	4980	4980	4980	4980	0
349	20241021	135000	197365915	4980	4985	4985	4980	376
350	20241021	134900	195492555	4980	4980	4980	4980	97
351	20241021	134800	195009495	4980	4980	4980	4980	111
352	20241021	134700	194456715	4980	4980	4980	4980	0
353	20241021	134600	194456715	4980	4980	4980	4980	8
354	20241021	134500	194416875	4980	4980	4980	4980	50
355	20241021	134400	194167875	4980	4980	4980	4980	2
356	20241021	134300	194157915	4975	4975	4975	4975	10
357	20241021	134200	194108165	4975	4975	4975	4975	300
358	20241021	134100	192615665	4975	4975	4975	4975	10
359	20241021	134000	192565915	4970	4970	4970	4970	10
360	20241021	133900	192516215	4970	4970	4970	4970	12
361	20241021	133800	192456575	4965	4965	4965	4965	0
362	20241021	133700	192456575	4965	4965	4965	4965	377
363	20241021	133600	190584770	4965	4965	4965	4965	0
364	20241021	133500	190584770	4965	4965	4965	4965	5
365	20241021	133400	190559945	4960	4960	4960	4960	1
366	20241021	133300	190554985	4960	4960	4960	4960	27
367	20241021	133200	190421065	4965	4965	4965	4965	0
368	20241021	133100	190421065	4965	4965	4965	4965	2
369	20241021	133000	190411135	4960	4960	4960	4960	0
370	20241021	132900	190411135	4960	4960	4960	4960	0
371	20241021	132800	190411135	4960	4960	4960	4960	0
372	20241021	132700	190411135	4960	4960	4960	4960	0
373	20241021	132600	190411135	4960	4960	4960	4960	0
374	20241021	132500	190411135	4960	4960	4960	4960	0
375	20241021	132400	190411135	4960	4960	4960	4960	40
376	20241021	132300	190212735	4965	4965	4965	4965	0
377	20241021	132200	190212735	4965	4965	4965	4965	0
378	20241021	132100	190212735	4965	4965	4965	4965	56
379	20241021	132000	189934695	4965	4965	4965	4965	7
380	20241021	131900	189899940	4965	4965	4965	4965	493
381	20241021	131800	187452195	4965	4965	4965	4965	1
382	20241021	131700	187447230	4965	4965	4965	4965	0
383	20241021	131600	187447230	4965	4965	4965	4965	0
384	20241021	131500	187447230	4965	4965	4965	4965	0
385	20241021	131400	187447230	4965	4965	4965	4965	0
386	20241021	131300	187447230	4965	4965	4965	4965	10
387	20241021	131200	187397580	4965	4960	4965	4960	17
388	20241021	131100	187313230	4960	4960	4960	4960	158
389	20241021	131000	186529550	4960	4960	4960	4960	0
390	20241021	130900	186529550	4960	4960	4960	4960	0
391	20241021	130800	186529550	4960	4960	4960	4960	0
392	20241021	130700	186529550	4960	4960	4960	4960	0
393	20241021	130600	186529550	4960	4955	4960	4955	11
394	20241021	130500	186475040	4960	4960	4960	4960	0
395	20241021	130400	186475040	4960	4960	4960	4960	0
396	20241021	130300	186475040	4960	4960	4960	4960	0
397	20241021	130200	186475040	4960	4960	4960	4960	0
398	20241021	130100	186475040	4960	4960	4960	4960	13
399	20241021	130000	186410560	4960	4960	4960	4960	0
400	20241021	125900	186410560	4960	4955	4960	4955	18
401	20241021	125800	186321365	4950	4950	4950	4950	0
402	20241021	125700	186321365	4950	4950	4950	4950	0
403	20241021	125600	186321365	4950	4950	4950	4950	0
404	20241021	125500	186321365	4950	4950	4950	4950	0
405	20241021	125400	186321365	4950	4950	4950	4950	7
406	20241021	125300	186286715	4960	4960	4960	4960	0
407	20241021	125200	186286715	4960	4960	4960	4960	0
408	20241021	125100	186286715	4960	4960	4960	4960	0
409	20241021	125000	186286715	4960	4960	4960	4960	0
410	20241021	124900	186286715	4960	4960	4960	4960	0
411	20241021	124800	186286715	4960	4960	4960	4960	1
412	20241021	124700	186281755	4960	4960	4960	4960	0
413	20241021	124600	186281755	4960	4960	4960	4960	28
414	20241021	124500	186142875	4960	4960	4960	4960	5
415	20241021	124400	186118075	4960	4960	4960	4960	1
416	20241021	124300	186113115	4950	4950	4950	4950	1080
417	20241021	124200	180767115	4950	4950	4950	4950	0
418	20241021	124100	180767115	4950	4950	4950	4950	61
419	20241021	124000	180465165	4950	4950	4950	4950	0
420	20241021	123900	180465165	4950	4955	4955	4950	827
421	20241021	123800	176369285	4965	4965	4965	4965	55
422	20241021	123700	176096210	4970	4965	4970	4965	10
423	20241021	123600	176046520	4960	4960	4960	4960	2
424	20241021	123500	176036600	4955	4955	4955	4955	54
425	20241021	123400	175769030	4955	4955	4955	4955	1
426	20241021	123300	175764075	4955	4955	4955	4955	0
427	20241021	123200	175764075	4955	4955	4955	4955	0
428	20241021	123100	175764075	4955	4955	4955	4955	0
429	20241021	123000	175764075	4955	4955	4955	4955	0
430	20241021	122900	175764075	4955	4955	4955	4955	87
431	20241021	122800	175332990	4955	4955	4955	4955	10
432	20241021	122700	175283440	4955	4955	4955	4955	82
433	20241021	122600	174877130	4960	4960	4960	4960	0
434	20241021	122500	174877130	4960	4960	4960	4960	0
435	20241021	122400	174877130	4960	4960	4960	4960	0
436	20241021	122300	174877130	4960	4960	4960	4960	0
437	20241021	122200	174877130	4960	4960	4960	4960	0
438	20241021	122100	174877130	4960	4960	4960	4960	0
439	20241021	122000	174877130	4960	4960	4960	4960	0
440	20241021	121900	174877130	4960	4960	4960	4960	0
441	20241021	121800	174877130	4960	4960	4960	4955	1354
442	20241021	121700	168167285	4960	4960	4960	4960	0
443	20241021	121600	168167285	4960	4960	4960	4960	0
444	20241021	121500	168167285	4960	4960	4960	4960	0
445	20241021	121400	168167285	4960	4960	4960	4960	0
446	20241021	121300	168167285	4960	4960	4960	4960	0
447	20241021	121200	168167285	4960	4960	4960	4960	0
448	20241021	121100	168167285	4960	4960	4960	4960	111
449	20241021	121000	167616725	4960	4960	4960	4960	90
450	20241021	120900	167170325	4975	4975	4975	4975	1
451	20241021	120800	167165350	4970	4970	4970	4970	0
452	20241021	120700	167165350	4970	4970	4970	4970	0
453	20241021	120600	167165350	4970	4970	4970	4970	0
454	20241021	120500	167165350	4970	4970	4970	4970	0
455	20241021	120400	167165350	4970	4970	4970	4970	0
456	20241021	120300	167165350	4970	4970	4970	4970	52
457	20241021	120200	166906910	4970	4970	4970	4970	0
458	20241021	120100	166906910	4970	4970	4970	4970	0
459	20241021	120000	166906910	4970	4970	4970	4970	0
460	20241021	115900	166906910	4970	4970	4970	4970	1
461	20241021	115800	166901940	4955	4955	4955	4955	0
462	20241021	115700	166901940	4955	4955	4955	4955	0
463	20241021	115600	166901940	4955	4955	4955	4955	0
464	20241021	115500	166901940	4955	4955	4955	4955	0
465	20241021	115400	166901940	4955	4955	4955	4955	0
466	20241021	115300	166901940	4955	4955	4955	4955	48
467	20241021	115200	166664100	4955	4955	4955	4955	0
468	20241021	115100	166664100	4955	4955	4955	4955	0
469	20241021	115000	166664100	4955	4955	4955	4955	78
470	20241021	114900	166277610	4955	4955	4955	4955	0
471	20241021	114800	166277610	4955	4955	4955	4955	0
472	20241021	114700	166277610	4955	4955	4955	4950	2450
473	20241021	114600	154145730	4965	4965	4965	4965	21
474	20241021	114500	154041465	4960	4960	4960	4960	0
475	20241021	114400	154041465	4960	4960	4960	4960	0
476	20241021	114300	154041465	4960	4960	4960	4960	0
477	20241021	114200	154041465	4960	4960	4960	4960	0
478	20241021	114100	154041465	4960	4960	4960	4960	0
479	20241021	114000	154041465	4960	4960	4960	4960	0
480	20241021	113900	154041465	4960	4960	4960	4960	12
481	20241021	113800	153981945	4960	4960	4960	4960	426
482	20241021	113700	151868985	4955	4955	4955	4955	0
483	20241021	113600	151868985	4955	4960	4960	4950	3610
484	20241021	113500	133981760	4965	4965	4965	4965	0
485	20241021	113400	133981760	4965	4975	4975	4960	2942
486	20241021	113300	119372540	4985	4985	4985	4985	0
487	20241021	113200	119372540	4985	4985	4985	4985	0
488	20241021	113100	119372540	4985	4985	4985	4985	0
489	20241021	113000	119372540	4985	4985	4985	4985	0
490	20241021	112900	119372540	4985	4985	4985	4985	0
491	20241021	112800	119372540	4985	4985	4985	4985	0
492	20241021	112700	119372540	4985	4985	4985	4985	0
493	20241021	112600	119372540	4985	4985	4985	4985	0
494	20241021	112500	119372540	4985	4985	4985	4985	0
495	20241021	112400	119372540	4985	4985	4985	4985	0
496	20241021	112300	119372540	4985	4985	4985	4985	0
497	20241021	112200	119372540	4985	4985	4985	4985	0
498	20241021	112100	119372540	4985	4985	4985	4985	0
499	20241021	112000	119372540	4985	4985	4985	4985	0
500	20241021	111900	119372540	4985	4985	4985	4985	0
501	20241021	111800	119372540	4985	4985	4985	4985	0
502	20241021	111700	119372540	4985	4985	4985	4985	0
503	20241021	111600	119372540	4985	4985	4985	4985	0
504	20241021	111500	119372540	4985	4990	4990	4985	11
505	20241021	111400	119317700	4970	4970	4970	4970	20
506	20241021	111300	119218300	4975	4975	4975	4975	40
507	20241021	111200	119019300	4975	4975	4975	4975	0
508	20241021	111100	119019300	4975	4975	4975	4975	0
509	20241021	111000	119019300	4975	4975	4975	4975	0
510	20241021	110900	119019300	4975	4975	4975	4975	0
511	20241021	110800	119019300	4975	4975	4975	4975	0
512	20241021	110700	119019300	4975	4975	4975	4975	91
513	20241021	110600	118566575	4985	4985	4985	4985	66
514	20241021	110500	118237565	4990	4990	4990	4990	0
515	20241021	110400	118237565	4990	4990	4990	4990	6
516	20241021	110300	118207625	5000	5000	5000	5000	100
517	20241021	110200	117707625	5000	4995	5000	4995	100
518	20241021	110100	117207635	5000	5000	5000	5000	0
519	20241021	110000	117207635	5000	5000	5000	5000	0
520	20241021	105900	117207635	5000	5000	5000	5000	0
521	20241021	105800	117207635	5000	5000	5000	5000	0
522	20241021	105700	117207635	5000	4990	5000	4990	1200
523	20241021	105600	111208645	4985	4985	4985	4985	34
524	20241021	105500	111039155	4975	4975	4975	4975	0
525	20241021	105400	111039155	4975	4975	4975	4975	0
526	20241021	105300	111039155	4975	4970	4985	4970	697
527	20241021	105200	107565260	4975	4975	4975	4975	0
528	20241021	105100	107565260	4975	4975	4975	4975	63
529	20241021	105000	107251835	4975	4975	4975	4975	0
530	20241021	104900	107251835	4975	4975	4975	4975	1
531	20241021	104800	107246860	4970	4975	4975	4970	442
532	20241021	104700	105049195	4975	4975	4975	4975	0
533	20241021	104600	105049195	4975	4975	4975	4975	0
534	20241021	104500	105049195	4975	4975	4975	4975	400
535	20241021	104400	103059195	4970	4970	4970	4970	0
536	20241021	104300	103059195	4970	4970	4985	4970	20
537	20241021	104200	102959765	4985	4985	4985	4985	0
538	20241021	104100	102959765	4985	4985	4985	4985	57
539	20241021	104000	102675620	4970	4970	4970	4970	0
540	20241021	103900	102675620	4970	4970	4970	4970	300
541	20241021	103800	101184620	4975	4975	4975	4975	0
542	20241021	103700	101184620	4975	4975	4975	4975	0
543	20241021	103600	101184620	4975	4975	4975	4975	0
544	20241021	103500	101184620	4975	4975	4975	4975	0
545	20241021	103400	101184620	4975	4975	4975	4975	0
546	20241021	103300	101184620	4975	4975	4975	4975	0
547	20241021	103200	101184620	4975	4975	4975	4975	0
548	20241021	103100	101184620	4975	4975	4975	4975	0
549	20241021	103000	101184620	4975	4975	4975	4975	150
550	20241021	102900	100438370	4975	4975	4975	4975	0
551	20241021	102800	100438370	4975	4975	4975	4975	0
552	20241021	102700	100438370	4975	4975	4975	4975	0
553	20241021	102600	100438370	4975	4975	4975	4975	0
554	20241021	102500	100438370	4975	4975	4975	4975	148
555	20241021	102400	99702070	4975	4975	4975	4975	250
556	20241021	102300	98458320	4975	4975	4975	4975	2
557	20241021	102200	98448370	4985	4985	4985	4985	401
558	20241021	102100	96449385	4985	4985	4985	4985	0
559	20241021	102000	96449385	4985	4985	4985	4985	1
560	20241021	101900	96444400	4970	4970	4970	4970	0
561	20241021	101800	96444400	4970	4970	4970	4970	0
562	20241021	101700	96444400	4970	4970	4970	4970	0
563	20241021	101600	96444400	4970	4970	4970	4970	202
564	20241021	101500	95440460	4970	4970	4970	4970	50
565	20241021	101400	95191960	4970	4970	4970	4970	0
566	20241021	101300	95191960	4970	4970	4970	4970	0
567	20241021	101200	95191960	4970	4970	4970	4970	0
568	20241021	101100	95191960	4970	4970	4970	4970	0
569	20241021	101000	95191960	4970	4970	4970	4970	0
570	20241021	100900	95191960	4970	4970	4970	4970	0
571	20241021	100800	95191960	4970	4980	4985	4965	2938
572	20241021	100700	80567740	4965	4965	4965	4965	490
573	20241021	100600	78134890	4965	4970	4970	4965	12
574	20241021	100500	78075300	4980	4980	4980	4980	1
575	20241021	100400	78070320	4980	4980	4980	4980	1
576	20241021	100300	78065340	4980	4980	4980	4980	0
577	20241021	100200	78065340	4980	4980	4980	4980	5
578	20241021	100100	78040440	4980	4980	4980	4980	10
579	20241021	100000	77990640	4980	4980	4980	4980	0
580	20241021	095900	77990640	4980	4980	4980	4980	20
581	20241021	095800	77891040	4980	4980	4980	4980	0
582	20241021	095700	77891040	4980	4980	4980	4980	0
583	20241021	095600	77891040	4980	4980	4980	4980	401
584	20241021	095500	75894060	4980	4980	4980	4980	0
585	20241021	095400	75894060	4980	4980	4980	4980	200
586	20241021	095300	74898060	4980	4980	4980	4980	0
587	20241021	095200	74898060	4980	4980	4980	4980	0
588	20241021	095100	74898060	4980	4980	4980	4980	5
589	20241021	095000	74873160	4980	4980	4980	4980	871
590	20241021	094900	70535580	4970	4970	4970	4970	0
591	20241021	094800	70535580	4970	4970	4970	4970	601
592	20241021	094700	67548610	4960	4960	4960	4960	0
593	20241021	094600	67548610	4960	4950	4970	4950	406
594	20241021	094500	65536790	4960	4950	4960	4945	400
595	20241021	094400	63555475	4950	4950	4950	4950	0
596	20241021	094300	63555475	4950	4960	4960	4950	600
597	20241021	094200	60582475	4950	4950	4950	4950	0
598	20241021	094100	60582475	4950	4950	4950	4950	0
599	20241021	094000	60582475	4950	4950	4950	4950	300
600	20241021	093900	59097475	4955	4955	4955	4955	5
601	20241021	093800	59072700	4950	4960	4960	4950	2557
602	20241021	093700	46413415	4960	4960	4960	4960	0
603	20241021	093600	46413415	4960	4960	4960	4960	0
604	20241021	093500	46413415	4960	4960	4960	4960	0
605	20241021	093400	46413415	4960	4960	4960	4960	0
606	20241021	093300	46413415	4960	4970	4970	4960	400
607	20241021	093200	44428145	4980	4980	4980	4980	0
608	20241021	093100	44428145	4980	4980	4980	4980	6
609	20241021	093000	44398265	4970	4970	4970	4970	0
610	20241021	092900	44398265	4970	4970	4970	4970	0
611	20241021	092800	44398265	4970	4970	4970	4970	0
612	20241021	092700	44398265	4970	4970	4970	4970	0
613	20241021	092600	44398265	4970	4970	4970	4970	0
614	20241021	092500	44398265	4970	4970	4970	4970	0
615	20241021	092400	44398265	4970	4970	4970	4970	76
616	20241021	092300	44020545	4970	4970	4970	4970	0
617	20241021	092200	44020545	4970	4970	4970	4970	10
618	20241021	092100	43970845	4975	4975	4975	4975	300
619	20241021	092000	42478345	4975	4975	4975	4975	0
620	20241021	091900	42478345	4975	4975	4975	4975	0
621	20241021	091800	42478345	4975	4975	4975	4975	0
622	20241021	091700	42478345	4975	4975	4975	4975	0
623	20241021	091600	42478345	4975	4980	4980	4975	382
624	20241021	091500	40577885	4955	4970	4970	4950	2192
625	20241021	091400	29696165	4975	4975	4975	4975	0
626	20241021	091300	29696165	4975	4965	4975	4965	2445
627	20241021	091200	17546105	4965	4965	4965	4965	1
628	20241021	091100	17541140	4935	4935	4935	4935	280
629	20241021	091000	16159340	4925	4925	4925	4925	0
630	20241021	090900	16159340	4925	4935	4935	4925	584
631	20241021	090800	13278205	4940	4940	4940	4940	33
632	20241021	090700	13115185	4935	4955	4955	4935	1102
633	20241021	090600	7675455	4955	4955	4955	4955	1
634	20241021	090500	7670500	4955	4950	4955	4945	507
635	20241021	090400	5162535	4950	4955	4955	4950	420
636	20241021	090300	3082455	4955	4955	4955	4955	0
637	20241021	090200	3082455	4955	4955	4955	4955	0
638	20241021	090100	3082455	4955	4955	4955	4955	0
639	20241021	090000	3082455	4955	4980	4980	4955	621