KissMeData/060150/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194100	202526580	5750	5750	5750	5750	157
3	20241021	194000	202526580	5750	5750	5750	5750	0
4	20241021	193900	202526580	5750	5750	5750	5750	0
5	20241021	193800	202526580	5750	5750	5750	5750	0
6	20241021	193700	202526580	5750	5750	5750	5750	0
7	20241021	193600	202526580	5750	5750	5750	5750	0
8	20241021	193500	202526580	5750	5750	5750	5750	0
9	20241021	193400	202526580	5750	5750	5750	5750	0
10	20241021	193300	202526580	5750	5750	5750	5750	0
11	20241021	193200	202526580	5750	5750	5750	5750	0
12	20241021	193100	202526580	5750	5750	5750	5750	0
13	20241021	193000	202526580	5750	5750	5750	5750	0
14	20241021	192900	202526580	5750	5750	5750	5750	0
15	20241021	192800	202526580	5750	5750	5750	5750	0
16	20241021	192700	202526580	5750	5750	5750	5750	0
17	20241021	192600	202526580	5750	5750	5750	5750	0
18	20241021	192500	202526580	5750	5750	5750	5750	0
19	20241021	192400	202526580	5750	5750	5750	5750	0
20	20241021	192300	202526580	5750	5750	5750	5750	0
21	20241021	192200	202526580	5750	5750	5750	5750	0
22	20241021	192100	202526580	5750	5750	5750	5750	0
23	20241021	192000	202526580	5750	5750	5750	5750	0
24	20241021	191900	202526580	5750	5750	5750	5750	0
25	20241021	191800	202526580	5750	5750	5750	5750	0
26	20241021	191700	202526580	5750	5750	5750	5750	0
27	20241021	191600	202526580	5750	5750	5750	5750	0
28	20241021	191500	202526580	5750	5750	5750	5750	0
29	20241021	191400	202526580	5750	5750	5750	5750	0
30	20241021	191300	202526580	5750	5750	5750	5750	0
31	20241021	191200	202526580	5750	5750	5750	5750	0
32	20241021	191100	202526580	5750	5750	5750	5750	157
33	20241021	191000	202526580	5750	5750	5750	5750	0
34	20241021	190900	202526580	5750	5750	5750	5750	0
35	20241021	190800	202526580	5750	5750	5750	5750	0
36	20241021	190700	202526580	5750	5750	5750	5750	0
37	20241021	190600	202526580	5750	5750	5750	5750	0
38	20241021	190500	202526580	5750	5750	5750	5750	0
39	20241021	190400	202526580	5750	5750	5750	5750	0
40	20241021	190300	202526580	5750	5750	5750	5750	0
41	20241021	190200	202526580	5750	5750	5750	5750	0
42	20241021	190100	202526580	5750	5750	5750	5750	0
43	20241021	190000	202526580	5750	5750	5750	5750	0
44	20241021	185900	202526580	5750	5750	5750	5750	0
45	20241021	185800	202526580	5750	5750	5750	5750	0
46	20241021	185700	202526580	5750	5750	5750	5750	0
47	20241021	185600	202526580	5750	5750	5750	5750	0
48	20241021	185500	202526580	5750	5750	5750	5750	0
49	20241021	185400	202526580	5750	5750	5750	5750	0
50	20241021	185300	202526580	5750	5750	5750	5750	0
51	20241021	185200	202526580	5750	5750	5750	5750	0
52	20241021	185100	202526580	5750	5750	5750	5750	0
53	20241021	185000	202526580	5750	5750	5750	5750	0
54	20241021	184900	202526580	5750	5750	5750	5750	0
55	20241021	184800	202526580	5750	5750	5750	5750	0
56	20241021	184700	202526580	5750	5750	5750	5750	0
57	20241021	184600	202526580	5750	5750	5750	5750	0
58	20241021	184500	202526580	5750	5750	5750	5750	0
59	20241021	184400	202526580	5750	5750	5750	5750	0
60	20241021	184300	202526580	5750	5750	5750	5750	0
61	20241021	184200	202526580	5750	5750	5750	5750	0
62	20241021	184100	202526580	5750	5750	5750	5750	157
63	20241021	184000	202526580	5750	5750	5750	5750	0
64	20241021	183900	202526580	5750	5750	5750	5750	0
65	20241021	183800	202526580	5750	5750	5750	5750	0
66	20241021	183700	202526580	5750	5750	5750	5750	0
67	20241021	183600	202526580	5750	5750	5750	5750	0
68	20241021	183500	202526580	5750	5750	5750	5750	0
69	20241021	183400	202526580	5750	5750	5750	5750	0
70	20241021	183300	202526580	5750	5750	5750	5750	0
71	20241021	183200	202526580	5750	5750	5750	5750	0
72	20241021	183100	202526580	5750	5750	5750	5750	0
73	20241021	183000	202526580	5750	5750	5750	5750	0
74	20241021	182900	202526580	5750	5750	5750	5750	0
75	20241021	182800	202526580	5750	5750	5750	5750	0
76	20241021	182700	202526580	5750	5750	5750	5750	0
77	20241021	182600	202526580	5750	5750	5750	5750	0
78	20241021	182500	202526580	5750	5750	5750	5750	0
79	20241021	182400	202526580	5750	5750	5750	5750	0
80	20241021	182300	202526580	5750	5750	5750	5750	0
81	20241021	182200	202526580	5750	5750	5750	5750	0
82	20241021	182100	202526580	5750	5750	5750	5750	0
83	20241021	182000	202526580	5750	5750	5750	5750	0
84	20241021	181900	202526580	5750	5750	5750	5750	0
85	20241021	181800	202526580	5750	5750	5750	5750	0
86	20241021	181700	202526580	5750	5750	5750	5750	0
87	20241021	181600	202526580	5750	5750	5750	5750	0
88	20241021	181500	202526580	5750	5750	5750	5750	0
89	20241021	181400	202526580	5750	5750	5750	5750	0
90	20241021	181300	202526580	5750	5750	5750	5750	0
91	20241021	181200	202526580	5750	5750	5750	5750	0
92	20241021	181100	202526580	5750	5750	5750	5750	157
93	20241021	181000	202526580	5750	5750	5750	5750	0
94	20241021	180900	202526580	5750	5750	5750	5750	0
95	20241021	180800	202526580	5750	5750	5750	5750	0
96	20241021	180700	202526580	5750	5750	5750	5750	0
97	20241021	180600	202526580	5750	5750	5750	5750	0
98	20241021	180500	202526580	5750	5750	5750	5750	0
99	20241021	180400	202526580	5750	5750	5750	5750	0
100	20241021	180300	202526580	5750	5750	5750	5750	0
101	20241021	180200	202526580	5750	5750	5750	5750	0
102	20241021	180100	202526580	5750	5750	5750	5750	0
103	20241021	180000	202526580	5750	5750	5750	5750	0
104	20241021	175900	202526580	5750	5750	5750	5750	0
105	20241021	175800	202526580	5750	5750	5750	5750	0
106	20241021	175700	202526580	5750	5750	5750	5750	0
107	20241021	175600	202526580	5750	5750	5750	5750	0
108	20241021	175500	202526580	5750	5750	5750	5750	0
109	20241021	175400	202526580	5750	5750	5750	5750	0
110	20241021	175300	202526580	5750	5750	5750	5750	0
111	20241021	175200	202526580	5750	5750	5750	5750	0
112	20241021	175100	202526580	5750	5750	5750	5750	0
113	20241021	175000	202526580	5750	5750	5750	5750	0
114	20241021	174900	202526580	5750	5750	5750	5750	0
115	20241021	174800	202526580	5750	5750	5750	5750	0
116	20241021	174700	202526580	5750	5750	5750	5750	0
117	20241021	174600	202526580	5750	5750	5750	5750	0
118	20241021	174500	202526580	5750	5750	5750	5750	0
119	20241021	174400	202526580	5750	5750	5750	5750	0
120	20241021	174300	202526580	5750	5750	5750	5750	0
121	20241021	174200	202526580	5750	5750	5750	5750	0
122	20241021	174100	202526580	5750	5750	5750	5750	157
123	20241021	174000	202526580	5750	5750	5750	5750	0
124	20241021	173900	202526580	5750	5750	5750	5750	0
125	20241021	173800	202526580	5750	5750	5750	5750	0
126	20241021	173700	202526580	5750	5750	5750	5750	0
127	20241021	173600	202526580	5750	5750	5750	5750	0
128	20241021	173500	202526580	5750	5750	5750	5750	0
129	20241021	173400	202526580	5750	5750	5750	5750	0
130	20241021	173300	202526580	5750	5750	5750	5750	0
131	20241021	173200	202526580	5750	5750	5750	5750	0
132	20241021	173100	202526580	5750	5750	5750	5750	0
133	20241021	173000	202526580	5750	5750	5750	5750	0
134	20241021	172900	202526580	5750	5750	5750	5750	0
135	20241021	172800	202526580	5750	5750	5750	5750	0
136	20241021	172700	202526580	5750	5750	5750	5750	0
137	20241021	172600	202526580	5750	5750	5750	5750	0
138	20241021	172500	202526580	5750	5750	5750	5750	0
139	20241021	172400	202526580	5750	5750	5750	5750	0
140	20241021	172300	202526580	5750	5750	5750	5750	0
141	20241021	172200	202526580	5750	5750	5750	5750	0
142	20241021	172100	202526580	5750	5750	5750	5750	0
143	20241021	172000	202526580	5750	5750	5750	5750	0
144	20241021	171900	202526580	5750	5750	5750	5750	0
145	20241021	171800	202526580	5750	5750	5750	5750	0
146	20241021	171700	202526580	5750	5750	5750	5750	0
147	20241021	171600	202526580	5750	5750	5750	5750	0
148	20241021	171500	202526580	5750	5750	5750	5750	0
149	20241021	171400	202526580	5750	5750	5750	5750	0
150	20241021	171300	202526580	5750	5750	5750	5750	0
151	20241021	171200	202526580	5750	5750	5750	5750	0
152	20241021	171100	202526580	5750	5750	5750	5750	157
153	20241021	171000	202526580	5750	5750	5750	5750	0
154	20241021	170900	202526580	5750	5750	5750	5750	0
155	20241021	170800	202526580	5750	5750	5750	5750	0
156	20241021	170700	202526580	5750	5750	5750	5750	0
157	20241021	170600	202526580	5750	5750	5750	5750	0
158	20241021	170500	202526580	5750	5750	5750	5750	0
159	20241021	170400	202526580	5750	5750	5750	5750	0
160	20241021	170300	202526580	5750	5750	5750	5750	0
161	20241021	170200	202526580	5750	5750	5750	5750	0
162	20241021	170100	202526580	5750	5750	5750	5750	0
163	20241021	170000	202526580	5750	5750	5750	5750	0
164	20241021	165900	202526580	5750	5750	5750	5750	0
165	20241021	165800	202526580	5750	5750	5750	5750	0
166	20241021	165700	202526580	5750	5750	5750	5750	0
167	20241021	165600	202526580	5750	5750	5750	5750	0
168	20241021	165500	202526580	5750	5750	5750	5750	0
169	20241021	165400	202526580	5750	5750	5750	5750	0
170	20241021	165300	202526580	5750	5750	5750	5750	0
171	20241021	165200	202526580	5750	5750	5750	5750	0
172	20241021	165100	202526580	5750	5750	5750	5750	0
173	20241021	165000	202526580	5750	5750	5750	5750	0
174	20241021	164900	202526580	5750	5750	5750	5750	0
175	20241021	164800	202526580	5750	5750	5750	5750	0
176	20241021	164700	202526580	5750	5750	5750	5750	0
177	20241021	164600	202526580	5750	5750	5750	5750	0
178	20241021	164500	202526580	5750	5750	5750	5750	0
179	20241021	164400	202526580	5750	5750	5750	5750	0
180	20241021	164300	202526580	5750	5750	5750	5750	0
181	20241021	164200	202526580	5750	5750	5750	5750	0
182	20241021	164100	202526580	5750	5750	5750	5750	157
183	20241021	164000	202526580	5750	5750	5750	5750	0
184	20241021	163900	202526580	5750	5750	5750	5750	0
185	20241021	163800	202526580	5750	5750	5750	5750	0
186	20241021	163700	202526580	5750	5750	5750	5750	0
187	20241021	163600	202526580	5750	5750	5750	5750	0
188	20241021	163500	202526580	5750	5750	5750	5750	0
189	20241021	163400	202526580	5750	5750	5750	5750	0
190	20241021	163300	202526580	5750	5750	5750	5750	0
191	20241021	163200	202526580	5750	5750	5750	5750	0
192	20241021	163100	202526580	5750	5750	5750	5750	0
193	20241021	163000	202526580	5750	5750	5750	5750	0
194	20241021	162900	202526580	5750	5750	5750	5750	0
195	20241021	162800	202526580	5750	5750	5750	5750	0
196	20241021	162700	202526580	5750	5750	5750	5750	0
197	20241021	162600	202526580	5750	5750	5750	5750	0
198	20241021	162500	202526580	5750	5750	5750	5750	0
199	20241021	162400	202526580	5750	5750	5750	5750	0
200	20241021	162300	202526580	5750	5750	5750	5750	0
201	20241021	162200	202526580	5750	5750	5750	5750	0
202	20241021	162100	202526580	5750	5750	5750	5750	0
203	20241021	162000	202526580	5750	5750	5750	5750	0
204	20241021	161900	202526580	5750	5750	5750	5750	0
205	20241021	161800	202526580	5750	5750	5750	5750	0
206	20241021	161700	202526580	5750	5750	5750	5750	0
207	20241021	161600	202526580	5750	5750	5750	5750	0
208	20241021	161500	202526580	5750	5750	5750	5750	0
209	20241021	161400	202526580	5750	5750	5750	5750	0
210	20241021	161300	202526580	5750	5750	5750	5750	0
211	20241021	161200	202526580	5750	5750	5750	5750	0
212	20241021	161100	202526580	5750	5750	5750	5750	157
213	20241021	161000	202526580	5750	5750	5750	5750	0
214	20241021	160900	202526580	5750	5750	5750	5750	0
215	20241021	160800	202526580	5750	5750	5750	5750	0
216	20241021	160700	202526580	5750	5750	5750	5750	0
217	20241021	160600	202526580	5750	5750	5750	5750	0
218	20241021	160500	202526580	5750	5750	5750	5750	0
219	20241021	160400	202526580	5750	5750	5750	5750	0
220	20241021	160300	202526580	5750	5750	5750	5750	0
221	20241021	160200	202526580	5750	5750	5750	5750	0
222	20241021	160100	202526580	5750	5750	5750	5750	0
223	20241021	160000	202526580	5750	5750	5750	5750	0
224	20241021	155900	202526580	5750	5750	5750	5750	0
225	20241021	155800	202526580	5750	5750	5750	5750	0
226	20241021	155700	202526580	5750	5750	5750	5750	0
227	20241021	155600	202526580	5750	5750	5750	5750	0
228	20241021	155500	202526580	5750	5750	5750	5750	0
229	20241021	155400	202526580	5750	5750	5750	5750	0
230	20241021	155300	202526580	5750	5750	5750	5750	0
231	20241021	155200	202526580	5750	5750	5750	5750	0
232	20241021	155100	202526580	5750	5750	5750	5750	0
233	20241021	155000	202526580	5750	5750	5750	5750	0
234	20241021	154900	202526580	5750	5750	5750	5750	0
235	20241021	154800	202526580	5750	5750	5750	5750	0
236	20241021	154700	202526580	5750	5750	5750	5750	0
237	20241021	154600	202526580	5750	5750	5750	5750	0
238	20241021	154500	202526580	5750	5750	5750	5750	0
239	20241021	154400	202526580	5750	5750	5750	5750	0
240	20241021	154300	202526580	5750	5750	5750	5750	0
241	20241021	154200	202526580	5750	5750	5750	5750	0
242	20241021	154100	202526580	5750	5750	5750	5750	157
243	20241021	154000	202526580	5750	5750	5750	5750	0
244	20241021	153900	202526580	5750	5750	5750	5750	0
245	20241021	153800	202526580	5750	5750	5750	5750	0
246	20241021	153700	202526580	5750	5750	5750	5750	0
247	20241021	153600	202526580	5750	5750	5750	5750	0
248	20241021	153500	202526580	5750	5750	5750	5750	0
249	20241021	153400	202526580	5750	5750	5750	5750	0
250	20241021	153300	202526580	5750	5750	5750	5750	0
251	20241021	153200	202526580	5750	5750	5750	5750	0
252	20241021	153100	202526580	5750	5750	5750	5750	0
253	20241021	153000	202526580	5750	5750	5750	5750	157
254	20241021	152900	201623830	5780	5780	5780	5780	0
255	20241021	152800	201623830	5780	5780	5780	5780	0
256	20241021	152700	201623830	5780	5780	5780	5780	0
257	20241021	152600	201623830	5780	5780	5780	5780	0
258	20241021	152500	201623830	5780	5780	5780	5780	0
259	20241021	152400	201623830	5780	5780	5780	5780	0
260	20241021	152300	201623830	5780	5780	5780	5780	0
261	20241021	152200	201623830	5780	5780	5780	5780	0
262	20241021	152100	201623830	5780	5780	5780	5780	0
263	20241021	152000	201623830	5780	5780	5780	5780	0
264	20241021	151900	201623830	5780	5750	5780	5740	16
265	20241021	151800	201531830	5750	5770	5780	5750	2838
266	20241021	151700	185156600	5760	5760	5760	5760	237
267	20241021	151600	183791480	5750	5750	5750	5750	0
268	20241021	151500	183791480	5750	5750	5750	5750	488
269	20241021	151400	180985480	5750	5750	5750	5750	0
270	20241021	151300	180985480	5750	5750	5750	5750	3512
271	20241021	151200	160791480	5740	5740	5740	5740	0
272	20241021	151100	160791480	5740	5740	5740	5740	0
273	20241021	151000	160791480	5740	5740	5740	5740	4
274	20241021	150900	160768520	5760	5760	5760	5760	0
275	20241021	150800	160768520	5760	5760	5760	5760	0
276	20241021	150700	160768520	5760	5760	5760	5760	25
277	20241021	150600	160624520	5760	5760	5760	5760	0
278	20241021	150500	160624520	5760	5760	5760	5760	0
279	20241021	150400	160624520	5760	5760	5760	5760	0
280	20241021	150300	160624520	5760	5760	5760	5760	0
281	20241021	150200	160624520	5760	5750	5760	5750	10
282	20241021	150100	160566940	5740	5740	5740	5740	316
283	20241021	150000	158753100	5750	5750	5750	5750	0
284	20241021	145900	158753100	5750	5750	5750	5750	30
285	20241021	145800	158580600	5750	5750	5750	5750	1
286	20241021	145700	158574850	5750	5750	5750	5750	17
287	20241021	145600	158477100	5740	5740	5740	5740	0
288	20241021	145500	158477100	5740	5740	5740	5740	66
289	20241021	145400	158098260	5750	5750	5750	5750	50
290	20241021	145300	157810760	5750	5740	5750	5740	6
291	20241021	145200	157776310	5740	5740	5740	5740	0
292	20241021	145100	157776310	5740	5740	5740	5740	0
293	20241021	145000	157776310	5740	5740	5740	5740	12
294	20241021	144900	157707430	5750	5750	5750	5750	0
295	20241021	144800	157707430	5750	5750	5750	5750	100
296	20241021	144700	157132430	5750	5750	5750	5750	0
297	20241021	144600	157132430	5750	5750	5750	5750	0
298	20241021	144500	157132430	5750	5750	5750	5750	64
299	20241021	144400	156764430	5750	5750	5750	5750	6
300	20241021	144300	156729930	5750	5750	5750	5750	186
301	20241021	144200	155660430	5750	5750	5750	5750	0
302	20241021	144100	155660430	5750	5750	5750	5750	0
303	20241021	144000	155660430	5750	5750	5750	5750	0
304	20241021	143900	155660430	5750	5750	5750	5750	1
305	20241021	143800	155654680	5760	5760	5760	5760	6
306	20241021	143700	155620120	5750	5750	5750	5750	0
307	20241021	143600	155620120	5750	5750	5750	5750	0
308	20241021	143500	155620120	5750	5750	5750	5750	99
309	20241021	143400	155050870	5760	5760	5760	5760	70
310	20241021	143300	154647670	5760	5760	5760	5760	0
311	20241021	143200	154647670	5760	5760	5760	5760	0
312	20241021	143100	154647670	5760	5760	5760	5760	0
313	20241021	143000	154647670	5760	5760	5760	5760	173
314	20241021	142900	153651190	5760	5760	5760	5760	5
315	20241021	142800	153622390	5770	5770	5770	5770	0
316	20241021	142700	153622390	5770	5770	5770	5770	0
317	20241021	142600	153622390	5770	5770	5770	5770	0
318	20241021	142500	153622390	5770	5770	5770	5770	0
319	20241021	142400	153622390	5770	5770	5770	5770	0
320	20241021	142300	153622390	5770	5770	5770	5770	10
321	20241021	142200	153564690	5750	5750	5750	5750	0
322	20241021	142100	153564690	5750	5750	5750	5750	0
323	20241021	142000	153564690	5750	5750	5750	5750	271
324	20241021	141900	152006440	5750	5750	5750	5750	2
325	20241021	141800	151994940	5750	5750	5750	5750	1
326	20241021	141700	151989190	5740	5740	5740	5740	0
327	20241021	141600	151989190	5740	5740	5740	5740	0
328	20241021	141500	151989190	5740	5750	5750	5740	2
329	20241021	141400	151977700	5750	5750	5750	5750	4
330	20241021	141300	151954700	5760	5760	5760	5760	0
331	20241021	141200	151954700	5760	5760	5760	5760	0
332	20241021	141100	151954700	5760	5760	5760	5760	0
333	20241021	141000	151954700	5760	5760	5760	5760	0
334	20241021	140900	151954700	5760	5760	5760	5760	0
335	20241021	140800	151954700	5760	5760	5760	5760	475
336	20241021	140700	149218700	5770	5770	5770	5770	0
337	20241021	140600	149218700	5770	5770	5770	5770	0
338	20241021	140500	149218700	5770	5770	5770	5770	0
339	20241021	140400	149218700	5770	5770	5770	5770	0
340	20241021	140300	149218700	5770	5770	5770	5770	0
341	20241021	140200	149218700	5770	5770	5770	5770	0
342	20241021	140100	149218700	5770	5770	5770	5770	1
343	20241021	140000	149212930	5760	5760	5760	5760	13
344	20241021	135900	149138050	5760	5760	5760	5760	0
345	20241021	135800	149138050	5760	5760	5760	5760	0
346	20241021	135700	149138050	5760	5760	5760	5760	0
347	20241021	135600	149138050	5760	5760	5760	5760	0
348	20241021	135500	149138050	5760	5760	5760	5760	3
349	20241021	135400	149120770	5760	5760	5760	5760	0
350	20241021	135300	149120770	5760	5760	5760	5760	0
351	20241021	135200	149120770	5760	5760	5760	5760	0
352	20241021	135100	149120770	5760	5760	5760	5760	0
353	20241021	135000	149120770	5760	5760	5760	5760	0
354	20241021	134900	149120770	5760	5760	5760	5760	0
355	20241021	134800	149120770	5760	5760	5760	5760	0
356	20241021	134700	149120770	5760	5760	5760	5760	0
357	20241021	134600	149120770	5760	5760	5760	5760	0
358	20241021	134500	149120770	5760	5760	5760	5760	35
359	20241021	134400	148919170	5770	5770	5770	5770	0
360	20241021	134300	148919170	5770	5770	5770	5770	0
361	20241021	134200	148919170	5770	5770	5770	5770	0
362	20241021	134100	148919170	5770	5770	5770	5770	5
363	20241021	134000	148890320	5770	5770	5770	5770	0
364	20241021	133900	148890320	5770	5770	5770	5770	1
365	20241021	133800	148884550	5760	5760	5760	5760	0
366	20241021	133700	148884550	5760	5760	5760	5760	0
367	20241021	133600	148884550	5760	5760	5760	5760	0
368	20241021	133500	148884550	5760	5760	5760	5760	0
369	20241021	133400	148884550	5760	5760	5760	5760	0
370	20241021	133300	148884550	5760	5760	5760	5760	0
371	20241021	133200	148884550	5760	5760	5760	5760	0
372	20241021	133100	148884550	5760	5760	5760	5760	0
373	20241021	133000	148884550	5760	5760	5760	5760	0
374	20241021	132900	148884550	5760	5760	5760	5760	5
375	20241021	132800	148855750	5770	5770	5770	5770	0
376	20241021	132700	148855750	5770	5770	5770	5770	0
377	20241021	132600	148855750	5770	5770	5770	5770	0
378	20241021	132500	148855750	5770	5770	5770	5770	0
379	20241021	132400	148855750	5770	5770	5770	5770	20
380	20241021	132300	148740350	5770	5770	5770	5770	20
381	20241021	132200	148624950	5760	5760	5760	5760	0
382	20241021	132100	148624950	5760	5760	5760	5760	0
383	20241021	132000	148624950	5760	5760	5760	5760	27
384	20241021	131900	148469430	5750	5750	5750	5750	0
385	20241021	131800	148469430	5750	5750	5750	5750	0
386	20241021	131700	148469430	5750	5750	5750	5750	0
387	20241021	131600	148469430	5750	5750	5750	5750	1
388	20241021	131500	148463680	5750	5750	5750	5750	4
389	20241021	131400	148440680	5760	5760	5760	5760	0
390	20241021	131300	148440680	5760	5760	5760	5760	1
391	20241021	131200	148434920	5740	5750	5750	5740	404
392	20241021	131100	146115940	5750	5750	5750	5750	798
393	20241021	131000	141527440	5760	5760	5760	5760	720
394	20241021	130900	137380240	5770	5770	5770	5770	0
395	20241021	130800	137380240	5770	5770	5770	5770	1428
396	20241021	130700	129140680	5770	5770	5770	5770	146
397	20241021	130600	128298260	5780	5790	5790	5780	107
398	20241021	130500	127679300	5790	5790	5790	5790	100
399	20241021	130400	127100300	5790	5780	5790	5780	45
400	20241021	130300	126840190	5790	5790	5790	5790	0
401	20241021	130200	126840190	5790	5790	5790	5790	0
402	20241021	130100	126840190	5790	5790	5790	5790	20
403	20241021	130000	126724390	5790	5790	5790	5790	1
404	20241021	125900	126718600	5780	5780	5780	5780	100
405	20241021	125800	126140600	5780	5780	5780	5780	23
406	20241021	125700	126007660	5780	5780	5780	5780	0
407	20241021	125600	126007660	5780	5780	5780	5780	0
408	20241021	125500	126007660	5780	5780	5780	5780	0
409	20241021	125400	126007660	5780	5780	5780	5780	555
410	20241021	125300	122799760	5780	5780	5780	5780	0
411	20241021	125200	122799760	5780	5770	5780	5770	101
412	20241021	125100	122216980	5770	5770	5770	5770	0
413	20241021	125000	122216980	5770	5770	5770	5770	0
414	20241021	124900	122216980	5770	5770	5770	5770	10
415	20241021	124800	122159280	5790	5790	5790	5790	0
416	20241021	124700	122159280	5790	5790	5790	5790	0
417	20241021	124600	122159280	5790	5770	5790	5770	322
418	20241021	124500	120301320	5770	5770	5770	5770	1
419	20241021	124400	120295550	5790	5770	5790	5770	1201
420	20241021	124300	113365760	5780	5780	5780	5780	250
421	20241021	124200	111920760	5770	5770	5770	5770	0
422	20241021	124100	111920760	5770	5770	5770	5770	135
423	20241021	124000	111141810	5770	5770	5770	5770	1
424	20241021	123900	111136040	5760	5770	5770	5760	1210
425	20241021	123800	104154440	5760	5760	5760	5760	269
426	20241021	123700	102605000	5760	5760	5760	5760	1000
427	20241021	123600	96845000	5750	5750	5750	5750	203
428	20241021	123500	95677750	5750	5750	5750	5750	0
429	20241021	123400	95677750	5750	5750	5750	5750	0
430	20241021	123300	95677750	5750	5750	5750	5750	0
431	20241021	123200	95677750	5750	5750	5750	5750	0
432	20241021	123100	95677750	5750	5750	5750	5750	0
433	20241021	123000	95677750	5750	5750	5750	5750	10
434	20241021	122900	95620250	5750	5750	5750	5750	6
435	20241021	122800	95585750	5750	5750	5750	5750	1
436	20241021	122700	95580000	5740	5740	5740	5740	245
437	20241021	122600	94173700	5740	5740	5740	5740	0
438	20241021	122500	94173700	5740	5740	5740	5740	2
439	20241021	122400	94162220	5740	5740	5740	5740	0
440	20241021	122300	94162220	5740	5740	5740	5740	431
441	20241021	122200	91688280	5740	5760	5760	5740	21
442	20241021	122100	91567700	5760	5760	5760	5760	0
443	20241021	122000	91567700	5760	5760	5760	5760	0
444	20241021	121900	91567700	5760	5760	5760	5760	1
445	20241021	121800	91561940	5740	5740	5740	5740	0
446	20241021	121700	91561940	5740	5740	5740	5740	20
447	20241021	121600	91447140	5740	5740	5740	5740	0
448	20241021	121500	91447140	5740	5740	5740	5740	0
449	20241021	121400	91447140	5740	5740	5740	5740	0
450	20241021	121300	91447140	5740	5740	5740	5740	0
451	20241021	121200	91447140	5740	5740	5740	5740	1
452	20241021	121100	91441400	5740	5740	5740	5740	0
453	20241021	121000	91441400	5740	5740	5740	5740	0
454	20241021	120900	91441400	5740	5750	5750	5740	439
455	20241021	120800	88921280	5750	5750	5750	5750	0
456	20241021	120700	88921280	5750	5750	5750	5750	0
457	20241021	120600	88921280	5750	5750	5750	5750	1
458	20241021	120500	88915530	5760	5760	5760	5760	0
459	20241021	120400	88915530	5760	5760	5760	5760	0
460	20241021	120300	88915530	5760	5760	5760	5760	1
461	20241021	120200	88909770	5760	5760	5760	5760	10
462	20241021	120100	88852170	5760	5760	5760	5760	1
463	20241021	120000	88846410	5740	5740	5740	5740	0
464	20241021	115900	88846410	5740	5740	5740	5740	0
465	20241021	115800	88846410	5740	5740	5740	5740	0
466	20241021	115700	88846410	5740	5740	5740	5740	0
467	20241021	115600	88846410	5740	5740	5740	5740	0
468	20241021	115500	88846410	5740	5740	5740	5740	1
469	20241021	115400	88840670	5750	5750	5750	5750	1
470	20241021	115300	88834920	5740	5740	5740	5740	0
471	20241021	115200	88834920	5740	5740	5740	5740	0
472	20241021	115100	88834920	5740	5740	5740	5740	0
473	20241021	115000	88834920	5740	5740	5740	5740	30
474	20241021	114900	88662720	5740	5740	5740	5740	0
475	20241021	114800	88662720	5740	5750	5760	5740	415
476	20241021	114700	86280350	5730	5730	5760	5730	279
477	20241021	114600	84679450	5730	5730	5730	5730	0
478	20241021	114500	84679450	5730	5750	5750	5730	181
479	20241021	114400	83640760	5750	5750	5750	5750	0
480	20241021	114300	83640760	5750	5750	5750	5750	0
481	20241021	114200	83640760	5750	5750	5750	5750	0
482	20241021	114100	83640760	5750	5750	5750	5750	72
483	20241021	114000	83226760	5750	5750	5750	5750	1
484	20241021	113900	83221010	5740	5760	5760	5740	85
485	20241021	113800	82732880	5760	5760	5760	5760	0
486	20241021	113700	82732880	5760	5750	5760	5750	8
487	20241021	113600	82686870	5750	5750	5750	5750	60
488	20241021	113500	82341870	5740	5740	5740	5740	921
489	20241021	113400	77055330	5740	5740	5740	5740	0
490	20241021	113300	77055330	5740	5740	5740	5740	0
491	20241021	113200	77055330	5740	5740	5740	5740	0
492	20241021	113100	77055330	5740	5740	5740	5740	5
493	20241021	113000	77026630	5740	5740	5740	5740	10
494	20241021	112900	76969230	5740	5740	5740	5740	0
495	20241021	112800	76969230	5740	5740	5740	5740	0
496	20241021	112700	76969230	5740	5740	5740	5740	0
497	20241021	112600	76969230	5740	5740	5740	5740	0
498	20241021	112500	76969230	5740	5740	5740	5740	50
499	20241021	112400	76682230	5730	5730	5730	5730	0
500	20241021	112300	76682230	5730	5730	5730	5730	0
501	20241021	112200	76682230	5730	5730	5730	5730	205
502	20241021	112100	75507580	5730	5730	5730	5730	0
503	20241021	112000	75507580	5730	5730	5730	5730	20
504	20241021	111900	75392980	5730	5730	5730	5730	0
505	20241021	111800	75392980	5730	5730	5730	5730	5
506	20241021	111700	75364330	5730	5730	5730	5730	0
507	20241021	111600	75364330	5730	5730	5730	5730	3
508	20241021	111500	75347140	5730	5730	5730	5730	0
509	20241021	111400	75347140	5730	5730	5730	5730	0
510	20241021	111300	75347140	5730	5730	5730	5730	3
511	20241021	111200	75329950	5730	5730	5730	5730	0
512	20241021	111100	75329950	5730	5730	5730	5730	6
513	20241021	111000	75295570	5730	5730	5730	5730	0
514	20241021	110900	75295570	5730	5730	5730	5730	0
515	20241021	110800	75295570	5730	5730	5730	5730	5
516	20241021	110700	75266920	5730	5730	5730	5730	0
517	20241021	110600	75266920	5730	5730	5730	5730	0
518	20241021	110500	75266920	5730	5730	5730	5730	0
519	20241021	110400	75266920	5730	5730	5730	5730	28
520	20241021	110300	75106480	5730	5730	5730	5730	0
521	20241021	110200	75106480	5730	5730	5730	5730	0
522	20241021	110100	75106480	5730	5730	5730	5730	1
523	20241021	110000	75100750	5730	5730	5730	5730	559
524	20241021	105900	71897680	5730	5730	5730	5730	0
525	20241021	105800	71897680	5730	5730	5730	5730	0
526	20241021	105700	71897680	5730	5730	5730	5730	0
527	20241021	105600	71897680	5730	5730	5730	5730	0
528	20241021	105500	71897680	5730	5730	5730	5730	1
529	20241021	105400	71891950	5740	5740	5740	5740	0
530	20241021	105300	71891950	5740	5740	5740	5740	2
531	20241021	105200	71880470	5740	5740	5740	5740	0
532	20241021	105100	71880470	5740	5740	5740	5740	0
533	20241021	105000	71880470	5740	5740	5740	5740	2
534	20241021	104900	71868990	5740	5740	5740	5740	16
535	20241021	104800	71777150	5740	5740	5740	5740	0
536	20241021	104700	71777150	5740	5740	5740	5740	20
537	20241021	104600	71662350	5730	5730	5730	5730	0
538	20241021	104500	71662350	5730	5730	5730	5730	0
539	20241021	104400	71662350	5730	5730	5730	5730	0
540	20241021	104300	71662350	5730	5730	5730	5730	500
541	20241021	104200	68797350	5740	5740	5740	5740	0
542	20241021	104100	68797350	5740	5740	5740	5740	1
543	20241021	104000	68791610	5740	5740	5740	5740	1
544	20241021	103900	68785870	5730	5730	5730	5730	0
545	20241021	103800	68785870	5730	5730	5730	5730	0
546	20241021	103700	68785870	5730	5730	5730	5730	0
547	20241021	103600	68785870	5730	5730	5730	5730	0
548	20241021	103500	68785870	5730	5730	5730	5730	0
549	20241021	103400	68785870	5730	5730	5730	5730	0
550	20241021	103300	68785870	5730	5730	5730	5730	3
551	20241021	103200	68768680	5740	5740	5740	5740	0
552	20241021	103100	68768680	5740	5740	5740	5740	2
553	20241021	103000	68757200	5740	5740	5740	5740	0
554	20241021	102900	68757200	5740	5730	5740	5730	201
555	20241021	102800	67605460	5730	5730	5730	5730	0
556	20241021	102700	67605460	5730	5730	5730	5730	0
557	20241021	102600	67605460	5730	5720	5730	5720	2506
558	20241021	102500	53269450	5710	5710	5710	5710	0
559	20241021	102400	53269450	5710	5710	5710	5710	70
560	20241021	102300	52869750	5700	5710	5710	5700	400
561	20241021	102200	50588400	5720	5720	5720	5720	2
562	20241021	102100	50576960	5720	5720	5720	5720	0
563	20241021	102000	50576960	5720	5720	5720	5720	11
564	20241021	101900	50514040	5720	5720	5720	5720	1
565	20241021	101800	50508320	5700	5700	5700	5700	0
566	20241021	101700	50508320	5700	5700	5700	5700	0
567	20241021	101600	50508320	5700	5700	5700	5700	0
568	20241021	101500	50508320	5700	5720	5720	5700	2182
569	20241021	101400	38051990	5720	5720	5720	5720	0
570	20241021	101300	38051990	5720	5720	5720	5720	0
571	20241021	101200	38051990	5720	5720	5720	5720	0
572	20241021	101100	38051990	5720	5720	5720	5720	1
573	20241021	101000	38046270	5720	5720	5720	5720	25
574	20241021	100900	37903270	5720	5720	5720	5720	4
575	20241021	100800	37880390	5710	5720	5720	5710	174
576	20241021	100700	36885310	5730	5730	5730	5730	177
577	20241021	100600	35871100	5730	5730	5730	5730	0
578	20241021	100500	35871100	5730	5730	5730	5730	0
579	20241021	100400	35871100	5730	5730	5730	5730	31
580	20241021	100300	35693470	5730	5730	5730	5730	48
581	20241021	100200	35418430	5740	5740	5740	5740	6
582	20241021	100100	35383990	5740	5740	5740	5740	21
583	20241021	100000	35263450	5740	5730	5740	5730	101
584	20241021	095900	34684710	5730	5730	5730	5730	0
585	20241021	095800	34684710	5730	5730	5730	5730	0
586	20241021	095700	34684710	5730	5730	5730	5730	0
587	20241021	095600	34684710	5730	5730	5730	5730	0
588	20241021	095500	34684710	5730	5730	5730	5730	0
589	20241021	095400	34684710	5730	5730	5730	5730	0
590	20241021	095300	34684710	5730	5730	5730	5730	1
591	20241021	095200	34678980	5740	5740	5740	5740	35
592	20241021	095100	34478080	5740	5740	5740	5740	0
593	20241021	095000	34478080	5740	5740	5740	5740	70
594	20241021	094900	34076280	5740	5740	5740	5740	1
595	20241021	094800	34070540	5740	5740	5740	5740	5
596	20241021	094700	34041840	5740	5740	5740	5740	1
597	20241021	094600	34036100	5740	5730	5740	5730	1386
598	20241021	094500	26094240	5730	5730	5730	5730	3
599	20241021	094400	26077050	5720	5720	5720	5720	74
600	20241021	094300	25653770	5710	5710	5710	5710	247
601	20241021	094200	24243400	5720	5730	5730	5720	345
602	20241021	094100	22269980	5730	5730	5730	5730	5
603	20241021	094000	22241330	5730	5730	5730	5730	1
604	20241021	093900	22235600	5730	5730	5730	5730	0
605	20241021	093800	22235600	5730	5730	5730	5730	0
606	20241021	093700	22235600	5730	5730	5730	5730	0
607	20241021	093600	22235600	5730	5730	5730	5730	31
608	20241021	093500	22057970	5730	5730	5730	5730	0
609	20241021	093400	22057970	5730	5730	5730	5730	0
610	20241021	093300	22057970	5730	5730	5730	5730	3
611	20241021	093200	22040780	5740	5740	5740	5740	10
612	20241021	093100	21983380	5740	5740	5740	5740	0
613	20241021	093000	21983380	5740	5730	5740	5730	51
614	20241021	092900	21691090	5720	5720	5720	5720	0
615	20241021	092800	21691090	5720	5720	5720	5720	0
616	20241021	092700	21691090	5720	5730	5730	5720	29
617	20241021	092600	21525200	5730	5730	5730	5730	0
618	20241021	092500	21525200	5730	5730	5730	5730	0
619	20241021	092400	21525200	5730	5730	5730	5730	1
620	20241021	092300	21519470	5720	5720	5720	5720	0
621	20241021	092200	21519470	5720	5720	5730	5720	51
622	20241021	092100	21227740	5700	5730	5740	5700	504
623	20241021	092000	18353770	5740	5730	5740	5710	174
624	20241021	091900	17358250	5740	5740	5740	5740	0
625	20241021	091800	17358250	5740	5730	5740	5730	122
626	20241021	091700	16659170	5730	5720	5730	5720	25
627	20241021	091600	16516120	5720	5720	5720	5720	1
628	20241021	091500	16510400	5720	5720	5720	5720	0
629	20241021	091400	16510400	5720	5720	5720	5720	10
630	20241021	091300	16453200	5720	5720	5720	5720	0
631	20241021	091200	16453200	5720	5730	5730	5720	150
632	20241021	091100	15593710	5750	5750	5750	5740	52
633	20241021	091000	15295010	5750	5750	5750	5750	3
634	20241021	090900	15277760	5750	5760	5760	5750	1688
635	20241021	090800	5555930	5770	5760	5770	5760	19
636	20241021	090700	5446480	5770	5770	5770	5770	308
637	20241021	090600	3669320	5810	5810	5810	5810	0
638	20241021	090500	3669320	5810	5810	5810	5810	0
639	20241021	090400	3669320	5810	5810	5810	5810	0
640	20241021	090300	3669320	5810	5810	5810	5810	0
641	20241021	090200	3669320	5810	5760	5810	5760	26
642	20241021	090100	3519360	5760	5760	5760	5760	0
643	20241021	090000	3519360	5760	5760	5760	5760	611