KissMeData/368770/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212700	678541485	4175	4175	4175	4175	2129
3	20241021	212600	678541485	4175	4175	4175	4175	0
4	20241021	212500	678541485	4175	4175	4175	4175	0
5	20241021	212400	678541485	4175	4175	4175	4175	0
6	20241021	212300	678541485	4175	4175	4175	4175	0
7	20241021	212200	678541485	4175	4175	4175	4175	0
8	20241021	212100	678541485	4175	4175	4175	4175	0
9	20241021	212000	678541485	4175	4175	4175	4175	0
10	20241021	211900	678541485	4175	4175	4175	4175	0
11	20241021	211800	678541485	4175	4175	4175	4175	0
12	20241021	211700	678541485	4175	4175	4175	4175	0
13	20241021	211600	678541485	4175	4175	4175	4175	0
14	20241021	211500	678541485	4175	4175	4175	4175	0
15	20241021	211400	678541485	4175	4175	4175	4175	0
16	20241021	211300	678541485	4175	4175	4175	4175	0
17	20241021	211200	678541485	4175	4175	4175	4175	0
18	20241021	211100	678541485	4175	4175	4175	4175	0
19	20241021	211000	678541485	4175	4175	4175	4175	0
20	20241021	210900	678541485	4175	4175	4175	4175	0
21	20241021	210800	678541485	4175	4175	4175	4175	0
22	20241021	210700	678541485	4175	4175	4175	4175	0
23	20241021	210600	678541485	4175	4175	4175	4175	0
24	20241021	210500	678541485	4175	4175	4175	4175	0
25	20241021	210400	678541485	4175	4175	4175	4175	0
26	20241021	210300	678541485	4175	4175	4175	4175	0
27	20241021	210200	678541485	4175	4175	4175	4175	0
28	20241021	210100	678541485	4175	4175	4175	4175	0
29	20241021	210000	678541485	4175	4175	4175	4175	0
30	20241021	205900	678541485	4175	4175	4175	4175	0
31	20241021	205800	678541485	4175	4175	4175	4175	0
32	20241021	205700	678541485	4175	4175	4175	4175	2129
33	20241021	205600	678541485	4175	4175	4175	4175	0
34	20241021	205500	678541485	4175	4175	4175	4175	0
35	20241021	205400	678541485	4175	4175	4175	4175	0
36	20241021	205300	678541485	4175	4175	4175	4175	0
37	20241021	205200	678541485	4175	4175	4175	4175	0
38	20241021	205100	678541485	4175	4175	4175	4175	0
39	20241021	205000	678541485	4175	4175	4175	4175	0
40	20241021	204900	678541485	4175	4175	4175	4175	0
41	20241021	204800	678541485	4175	4175	4175	4175	0
42	20241021	204700	678541485	4175	4175	4175	4175	0
43	20241021	204600	678541485	4175	4175	4175	4175	0
44	20241021	204500	678541485	4175	4175	4175	4175	0
45	20241021	204400	678541485	4175	4175	4175	4175	0
46	20241021	204300	678541485	4175	4175	4175	4175	0
47	20241021	204200	678541485	4175	4175	4175	4175	0
48	20241021	204100	678541485	4175	4175	4175	4175	0
49	20241021	204000	678541485	4175	4175	4175	4175	0
50	20241021	203900	678541485	4175	4175	4175	4175	0
51	20241021	203800	678541485	4175	4175	4175	4175	0
52	20241021	203700	678541485	4175	4175	4175	4175	0
53	20241021	203600	678541485	4175	4175	4175	4175	0
54	20241021	203500	678541485	4175	4175	4175	4175	0
55	20241021	203400	678541485	4175	4175	4175	4175	0
56	20241021	203300	678541485	4175	4175	4175	4175	0
57	20241021	203200	678541485	4175	4175	4175	4175	0
58	20241021	203100	678541485	4175	4175	4175	4175	0
59	20241021	203000	678541485	4175	4175	4175	4175	0
60	20241021	202900	678541485	4175	4175	4175	4175	0
61	20241021	202800	678541485	4175	4175	4175	4175	0
62	20241021	202700	678541485	4175	4175	4175	4175	2129
63	20241021	202600	678541485	4175	4175	4175	4175	0
64	20241021	202500	678541485	4175	4175	4175	4175	0
65	20241021	202400	678541485	4175	4175	4175	4175	0
66	20241021	202300	678541485	4175	4175	4175	4175	0
67	20241021	202200	678541485	4175	4175	4175	4175	0
68	20241021	202100	678541485	4175	4175	4175	4175	0
69	20241021	202000	678541485	4175	4175	4175	4175	0
70	20241021	201900	678541485	4175	4175	4175	4175	0
71	20241021	201800	678541485	4175	4175	4175	4175	0
72	20241021	201700	678541485	4175	4175	4175	4175	0
73	20241021	201600	678541485	4175	4175	4175	4175	0
74	20241021	201500	678541485	4175	4175	4175	4175	0
75	20241021	201400	678541485	4175	4175	4175	4175	0
76	20241021	201300	678541485	4175	4175	4175	4175	0
77	20241021	201200	678541485	4175	4175	4175	4175	0
78	20241021	201100	678541485	4175	4175	4175	4175	0
79	20241021	201000	678541485	4175	4175	4175	4175	0
80	20241021	200900	678541485	4175	4175	4175	4175	0
81	20241021	200800	678541485	4175	4175	4175	4175	0
82	20241021	200700	678541485	4175	4175	4175	4175	0
83	20241021	200600	678541485	4175	4175	4175	4175	0
84	20241021	200500	678541485	4175	4175	4175	4175	0
85	20241021	200400	678541485	4175	4175	4175	4175	0
86	20241021	200300	678541485	4175	4175	4175	4175	0
87	20241021	200200	678541485	4175	4175	4175	4175	0
88	20241021	200100	678541485	4175	4175	4175	4175	0
89	20241021	200000	678541485	4175	4175	4175	4175	0
90	20241021	195900	678541485	4175	4175	4175	4175	0
91	20241021	195800	678541485	4175	4175	4175	4175	0
92	20241021	195700	678541485	4175	4175	4175	4175	2129
93	20241021	195600	678541485	4175	4175	4175	4175	0
94	20241021	195500	678541485	4175	4175	4175	4175	0
95	20241021	195400	678541485	4175	4175	4175	4175	0
96	20241021	195300	678541485	4175	4175	4175	4175	0
97	20241021	195200	678541485	4175	4175	4175	4175	0
98	20241021	195100	678541485	4175	4175	4175	4175	0
99	20241021	195000	678541485	4175	4175	4175	4175	0
100	20241021	194900	678541485	4175	4175	4175	4175	0
101	20241021	194800	678541485	4175	4175	4175	4175	0
102	20241021	194700	678541485	4175	4175	4175	4175	0
103	20241021	194600	678541485	4175	4175	4175	4175	0
104	20241021	194500	678541485	4175	4175	4175	4175	0
105	20241021	194400	678541485	4175	4175	4175	4175	0
106	20241021	194300	678541485	4175	4175	4175	4175	0
107	20241021	194200	678541485	4175	4175	4175	4175	0
108	20241021	194100	678541485	4175	4175	4175	4175	0
109	20241021	194000	678541485	4175	4175	4175	4175	0
110	20241021	193900	678541485	4175	4175	4175	4175	0
111	20241021	193800	678541485	4175	4175	4175	4175	0
112	20241021	193700	678541485	4175	4175	4175	4175	0
113	20241021	193600	678541485	4175	4175	4175	4175	0
114	20241021	193500	678541485	4175	4175	4175	4175	0
115	20241021	193400	678541485	4175	4175	4175	4175	0
116	20241021	193300	678541485	4175	4175	4175	4175	0
117	20241021	193200	678541485	4175	4175	4175	4175	0
118	20241021	193100	678541485	4175	4175	4175	4175	0
119	20241021	193000	678541485	4175	4175	4175	4175	0
120	20241021	192900	678541485	4175	4175	4175	4175	0
121	20241021	192800	678541485	4175	4175	4175	4175	0
122	20241021	192700	678541485	4175	4175	4175	4175	2129
123	20241021	192600	678541485	4175	4175	4175	4175	0
124	20241021	192500	678541485	4175	4175	4175	4175	0
125	20241021	192400	678541485	4175	4175	4175	4175	0
126	20241021	192300	678541485	4175	4175	4175	4175	0
127	20241021	192200	678541485	4175	4175	4175	4175	0
128	20241021	192100	678541485	4175	4175	4175	4175	0
129	20241021	192000	678541485	4175	4175	4175	4175	0
130	20241021	191900	678541485	4175	4175	4175	4175	0
131	20241021	191800	678541485	4175	4175	4175	4175	0
132	20241021	191700	678541485	4175	4175	4175	4175	0
133	20241021	191600	678541485	4175	4175	4175	4175	0
134	20241021	191500	678541485	4175	4175	4175	4175	0
135	20241021	191400	678541485	4175	4175	4175	4175	0
136	20241021	191300	678541485	4175	4175	4175	4175	0
137	20241021	191200	678541485	4175	4175	4175	4175	0
138	20241021	191100	678541485	4175	4175	4175	4175	0
139	20241021	191000	678541485	4175	4175	4175	4175	0
140	20241021	190900	678541485	4175	4175	4175	4175	0
141	20241021	190800	678541485	4175	4175	4175	4175	0
142	20241021	190700	678541485	4175	4175	4175	4175	0
143	20241021	190600	678541485	4175	4175	4175	4175	0
144	20241021	190500	678541485	4175	4175	4175	4175	0
145	20241021	190400	678541485	4175	4175	4175	4175	0
146	20241021	190300	678541485	4175	4175	4175	4175	0
147	20241021	190200	678541485	4175	4175	4175	4175	0
148	20241021	190100	678541485	4175	4175	4175	4175	0
149	20241021	190000	678541485	4175	4175	4175	4175	0
150	20241021	185900	678541485	4175	4175	4175	4175	0
151	20241021	185800	678541485	4175	4175	4175	4175	0
152	20241021	185700	678541485	4175	4175	4175	4175	2129
153	20241021	185600	678541485	4175	4175	4175	4175	0
154	20241021	185500	678541485	4175	4175	4175	4175	0
155	20241021	185400	678541485	4175	4175	4175	4175	0
156	20241021	185300	678541485	4175	4175	4175	4175	0
157	20241021	185200	678541485	4175	4175	4175	4175	0
158	20241021	185100	678541485	4175	4175	4175	4175	0
159	20241021	185000	678541485	4175	4175	4175	4175	0
160	20241021	184900	678541485	4175	4175	4175	4175	0
161	20241021	184800	678541485	4175	4175	4175	4175	0
162	20241021	184700	678541485	4175	4175	4175	4175	0
163	20241021	184600	678541485	4175	4175	4175	4175	0
164	20241021	184500	678541485	4175	4175	4175	4175	0
165	20241021	184400	678541485	4175	4175	4175	4175	0
166	20241021	184300	678541485	4175	4175	4175	4175	0
167	20241021	184200	678541485	4175	4175	4175	4175	0
168	20241021	184100	678541485	4175	4175	4175	4175	0
169	20241021	184000	678541485	4175	4175	4175	4175	0
170	20241021	183900	678541485	4175	4175	4175	4175	0
171	20241021	183800	678541485	4175	4175	4175	4175	0
172	20241021	183700	678541485	4175	4175	4175	4175	0
173	20241021	183600	678541485	4175	4175	4175	4175	0
174	20241021	183500	678541485	4175	4175	4175	4175	0
175	20241021	183400	678541485	4175	4175	4175	4175	0
176	20241021	183300	678541485	4175	4175	4175	4175	0
177	20241021	183200	678541485	4175	4175	4175	4175	0
178	20241021	183100	678541485	4175	4175	4175	4175	0
179	20241021	183000	678541485	4175	4175	4175	4175	0
180	20241021	182900	678541485	4175	4175	4175	4175	0
181	20241021	182800	678541485	4175	4175	4175	4175	0
182	20241021	182700	678541485	4175	4175	4175	4175	2129
183	20241021	182600	678541485	4175	4175	4175	4175	0
184	20241021	182500	678541485	4175	4175	4175	4175	0
185	20241021	182400	678541485	4175	4175	4175	4175	0
186	20241021	182300	678541485	4175	4175	4175	4175	0
187	20241021	182200	678541485	4175	4175	4175	4175	0
188	20241021	182100	678541485	4175	4175	4175	4175	0
189	20241021	182000	678541485	4175	4175	4175	4175	0
190	20241021	181900	678541485	4175	4175	4175	4175	0
191	20241021	181800	678541485	4175	4175	4175	4175	0
192	20241021	181700	678541485	4175	4175	4175	4175	0
193	20241021	181600	678541485	4175	4175	4175	4175	0
194	20241021	181500	678541485	4175	4175	4175	4175	0
195	20241021	181400	678541485	4175	4175	4175	4175	0
196	20241021	181300	678541485	4175	4175	4175	4175	0
197	20241021	181200	678541485	4175	4175	4175	4175	0
198	20241021	181100	678541485	4175	4175	4175	4175	0
199	20241021	181000	678541485	4175	4175	4175	4175	0
200	20241021	180900	678541485	4175	4175	4175	4175	0
201	20241021	180800	678541485	4175	4175	4175	4175	0
202	20241021	180700	678541485	4175	4175	4175	4175	0
203	20241021	180600	678541485	4175	4175	4175	4175	0
204	20241021	180500	678541485	4175	4175	4175	4175	0
205	20241021	180400	678541485	4175	4175	4175	4175	0
206	20241021	180300	678541485	4175	4175	4175	4175	0
207	20241021	180200	678541485	4175	4175	4175	4175	0
208	20241021	180100	678541485	4175	4175	4175	4175	0
209	20241021	180000	678541485	4175	4175	4175	4175	0
210	20241021	175900	678541485	4175	4175	4175	4175	0
211	20241021	175800	678541485	4175	4175	4175	4175	0
212	20241021	175700	678541485	4175	4175	4175	4175	2129
213	20241021	175600	678541485	4175	4175	4175	4175	0
214	20241021	175500	678541485	4175	4175	4175	4175	0
215	20241021	175400	678541485	4175	4175	4175	4175	0
216	20241021	175300	678541485	4175	4175	4175	4175	0
217	20241021	175200	678541485	4175	4175	4175	4175	0
218	20241021	175100	678541485	4175	4175	4175	4175	0
219	20241021	175000	678541485	4175	4175	4175	4175	0
220	20241021	174900	678541485	4175	4175	4175	4175	0
221	20241021	174800	678541485	4175	4175	4175	4175	0
222	20241021	174700	678541485	4175	4175	4175	4175	0
223	20241021	174600	678541485	4175	4175	4175	4175	0
224	20241021	174500	678541485	4175	4175	4175	4175	0
225	20241021	174400	678541485	4175	4175	4175	4175	0
226	20241021	174300	678541485	4175	4175	4175	4175	0
227	20241021	174200	678541485	4175	4175	4175	4175	0
228	20241021	174100	678541485	4175	4175	4175	4175	0
229	20241021	174000	678541485	4175	4175	4175	4175	0
230	20241021	173900	678541485	4175	4175	4175	4175	0
231	20241021	173800	678541485	4175	4175	4175	4175	0
232	20241021	173700	678541485	4175	4175	4175	4175	0
233	20241021	173600	678541485	4175	4175	4175	4175	0
234	20241021	173500	678541485	4175	4175	4175	4175	0
235	20241021	173400	678541485	4175	4175	4175	4175	0
236	20241021	173300	678541485	4175	4175	4175	4175	0
237	20241021	173200	678541485	4175	4175	4175	4175	0
238	20241021	173100	678541485	4175	4175	4175	4175	0
239	20241021	173000	678541485	4175	4175	4175	4175	0
240	20241021	172900	678541485	4175	4175	4175	4175	0
241	20241021	172800	678541485	4175	4175	4175	4175	0
242	20241021	172700	678541485	4175	4175	4175	4175	2129
243	20241021	172600	678541485	4175	4175	4175	4175	0
244	20241021	172500	678541485	4175	4175	4175	4175	0
245	20241021	172400	678541485	4175	4175	4175	4175	0
246	20241021	172300	678541485	4175	4175	4175	4175	0
247	20241021	172200	678541485	4175	4175	4175	4175	0
248	20241021	172100	678541485	4175	4175	4175	4175	0
249	20241021	172000	678541485	4175	4175	4175	4175	0
250	20241021	171900	678541485	4175	4175	4175	4175	0
251	20241021	171800	678541485	4175	4175	4175	4175	0
252	20241021	171700	678541485	4175	4175	4175	4175	0
253	20241021	171600	678541485	4175	4175	4175	4175	0
254	20241021	171500	678541485	4175	4175	4175	4175	0
255	20241021	171400	678541485	4175	4175	4175	4175	0
256	20241021	171300	678541485	4175	4175	4175	4175	0
257	20241021	171200	678541485	4175	4175	4175	4175	0
258	20241021	171100	678541485	4175	4175	4175	4175	0
259	20241021	171000	678541485	4175	4175	4175	4175	0
260	20241021	170900	678541485	4175	4175	4175	4175	0
261	20241021	170800	678541485	4175	4175	4175	4175	0
262	20241021	170700	678541485	4175	4175	4175	4175	0
263	20241021	170600	678541485	4175	4175	4175	4175	0
264	20241021	170500	678541485	4175	4175	4175	4175	0
265	20241021	170400	678541485	4175	4175	4175	4175	0
266	20241021	170300	678541485	4175	4175	4175	4175	0
267	20241021	170200	678541485	4175	4175	4175	4175	0
268	20241021	170100	678541485	4175	4175	4175	4175	0
269	20241021	170000	678541485	4175	4175	4175	4175	0
270	20241021	165900	678541485	4175	4175	4175	4175	0
271	20241021	165800	678541485	4175	4175	4175	4175	0
272	20241021	165700	678541485	4175	4175	4175	4175	2129
273	20241021	165600	678541485	4175	4175	4175	4175	0
274	20241021	165500	678541485	4175	4175	4175	4175	0
275	20241021	165400	678541485	4175	4175	4175	4175	0
276	20241021	165300	678541485	4175	4175	4175	4175	0
277	20241021	165200	678541485	4175	4175	4175	4175	0
278	20241021	165100	678541485	4175	4175	4175	4175	0
279	20241021	165000	678541485	4175	4175	4175	4175	0
280	20241021	164900	678541485	4175	4175	4175	4175	0
281	20241021	164800	678541485	4175	4175	4175	4175	0
282	20241021	164700	678541485	4175	4175	4175	4175	0
283	20241021	164600	678541485	4175	4175	4175	4175	0
284	20241021	164500	678541485	4175	4175	4175	4175	0
285	20241021	164400	678541485	4175	4175	4175	4175	0
286	20241021	164300	678541485	4175	4175	4175	4175	0
287	20241021	164200	678541485	4175	4175	4175	4175	0
288	20241021	164100	678541485	4175	4175	4175	4175	0
289	20241021	164000	678541485	4175	4175	4175	4175	0
290	20241021	163900	678541485	4175	4175	4175	4175	0
291	20241021	163800	678541485	4175	4175	4175	4175	0
292	20241021	163700	678541485	4175	4175	4175	4175	0
293	20241021	163600	678541485	4175	4175	4175	4175	0
294	20241021	163500	678541485	4175	4175	4175	4175	0
295	20241021	163400	678541485	4175	4175	4175	4175	0
296	20241021	163300	678541485	4175	4175	4175	4175	0
297	20241021	163200	678541485	4175	4175	4175	4175	0
298	20241021	163100	678541485	4175	4175	4175	4175	0
299	20241021	163000	678541485	4175	4175	4175	4175	0
300	20241021	162900	678541485	4175	4175	4175	4175	0
301	20241021	162800	678541485	4175	4175	4175	4175	0
302	20241021	162700	678541485	4175	4175	4175	4175	2129
303	20241021	162600	678541485	4175	4175	4175	4175	0
304	20241021	162500	678541485	4175	4175	4175	4175	0
305	20241021	162400	678541485	4175	4175	4175	4175	0
306	20241021	162300	678541485	4175	4175	4175	4175	0
307	20241021	162200	678541485	4175	4175	4175	4175	0
308	20241021	162100	678541485	4175	4175	4175	4175	0
309	20241021	162000	678541485	4175	4175	4175	4175	0
310	20241021	161900	678541485	4175	4175	4175	4175	0
311	20241021	161800	678541485	4175	4175	4175	4175	0
312	20241021	161700	678541485	4175	4175	4175	4175	0
313	20241021	161600	678541485	4175	4175	4175	4175	0
314	20241021	161500	678541485	4175	4175	4175	4175	0
315	20241021	161400	678541485	4175	4175	4175	4175	0
316	20241021	161300	678541485	4175	4175	4175	4175	0
317	20241021	161200	678541485	4175	4175	4175	4175	0
318	20241021	161100	678541485	4175	4175	4175	4175	0
319	20241021	161000	678541485	4175	4175	4175	4175	0
320	20241021	160900	678541485	4175	4175	4175	4175	0
321	20241021	160800	678541485	4175	4175	4175	4175	0
322	20241021	160700	678541485	4175	4175	4175	4175	0
323	20241021	160600	678541485	4175	4175	4175	4175	0
324	20241021	160500	678541485	4175	4175	4175	4175	0
325	20241021	160400	678541485	4175	4175	4175	4175	0
326	20241021	160300	678541485	4175	4175	4175	4175	0
327	20241021	160200	678541485	4175	4175	4175	4175	0
328	20241021	160100	678541485	4175	4175	4175	4175	0
329	20241021	160000	678541485	4175	4175	4175	4175	0
330	20241021	155900	678541485	4175	4175	4175	4175	0
331	20241021	155800	678541485	4175	4175	4175	4175	0
332	20241021	155700	678541485	4175	4175	4175	4175	2129
333	20241021	155600	678541485	4175	4175	4175	4175	0
334	20241021	155500	678541485	4175	4175	4175	4175	0
335	20241021	155400	678541485	4175	4175	4175	4175	0
336	20241021	155300	678541485	4175	4175	4175	4175	0
337	20241021	155200	678541485	4175	4175	4175	4175	0
338	20241021	155100	678541485	4175	4175	4175	4175	0
339	20241021	155000	678541485	4175	4175	4175	4175	0
340	20241021	154900	678541485	4175	4175	4175	4175	0
341	20241021	154800	678541485	4175	4175	4175	4175	0
342	20241021	154700	678541485	4175	4175	4175	4175	0
343	20241021	154600	678541485	4175	4175	4175	4175	0
344	20241021	154500	678541485	4175	4175	4175	4175	0
345	20241021	154400	678541485	4175	4175	4175	4175	0
346	20241021	154300	678541485	4175	4175	4175	4175	0
347	20241021	154200	678541485	4175	4175	4175	4175	0
348	20241021	154100	678541485	4175	4175	4175	4175	0
349	20241021	154000	678541485	4175	4175	4175	4175	0
350	20241021	153900	678541485	4175	4175	4175	4175	0
351	20241021	153800	678541485	4175	4175	4175	4175	0
352	20241021	153700	678541485	4175	4175	4175	4175	0
353	20241021	153600	678541485	4175	4175	4175	4175	0
354	20241021	153500	678541485	4175	4175	4175	4175	0
355	20241021	153400	678541485	4175	4175	4175	4175	0
356	20241021	153300	678541485	4175	4175	4175	4175	0
357	20241021	153200	678541485	4175	4175	4175	4175	0
358	20241021	153100	678541485	4175	4175	4175	4175	0
359	20241021	153000	678541485	4175	4175	4175	4175	2129
360	20241021	152900	669652910	4150	4150	4150	4150	0
361	20241021	152800	669652910	4150	4150	4150	4150	0
362	20241021	152700	669652910	4150	4150	4150	4150	0
363	20241021	152600	669652910	4150	4150	4150	4150	0
364	20241021	152500	669652910	4150	4150	4150	4150	0
365	20241021	152400	669652910	4150	4150	4150	4150	0
366	20241021	152300	669652910	4150	4150	4150	4150	0
367	20241021	152200	669652910	4150	4150	4150	4150	0
368	20241021	152100	669652910	4150	4150	4150	4150	0
369	20241021	152000	669652910	4150	4150	4150	4150	0
370	20241021	151900	669652910	4150	4155	4170	4150	2301
371	20241021	151800	660060510	4155	4155	4155	4155	11
372	20241021	151700	660014805	4155	4145	4155	4145	1004
373	20241021	151600	655843225	4145	4150	4150	4145	1240
374	20241021	151500	650702465	4150	4160	4160	4150	3763
375	20241021	151400	635062655	4160	4160	4160	4160	200
376	20241021	151300	634230655	4175	4160	4175	4160	452
377	20241021	151200	632346320	4155	4165	4165	4155	500
378	20241021	151100	630266060	4170	4170	4170	4170	133
379	20241021	151000	629711450	4170	4170	4170	4170	546
380	20241021	150900	627434630	4170	4170	4175	4170	247
381	20241021	150800	626403660	4170	4170	4170	4170	30
382	20241021	150700	626278560	4170	4170	4170	4170	181
383	20241021	150600	625523790	4175	4175	4175	4175	534
384	20241021	150500	623294340	4185	4190	4190	4185	28
385	20241021	150400	623177155	4175	4175	4175	4175	52
386	20241021	150300	622960055	4190	4190	4190	4190	1200
387	20241021	150200	617932055	4180	4190	4190	4180	1030
388	20241021	150100	613619055	4190	4185	4190	4185	605
389	20241021	150000	611084630	4190	4190	4190	4190	0
390	20241021	145900	611084630	4190	4195	4200	4190	50
391	20241021	145800	610874725	4205	4200	4205	4200	270
392	20241021	145700	609740690	4200	4200	4200	4185	3916
393	20241021	145600	593302550	4195	4200	4205	4195	3851
394	20241021	145500	577119680	4200	4185	4200	4180	9771
395	20241021	145400	536131065	4185	4180	4185	4180	516
396	20241021	145300	533973175	4185	4185	4185	4185	1057
397	20241021	145200	529549630	4180	4180	4180	4180	1073
398	20241021	145100	525064490	4175	4175	4175	4175	493
399	20241021	145000	523006215	4175	4175	4175	4175	50
400	20241021	144900	522797465	4180	4180	4180	4180	1147
401	20241021	144800	518003005	4180	4180	4180	4180	13
402	20241021	144700	517948665	4170	4170	4170	4170	1010
403	20241021	144600	513736965	4180	4180	4180	4180	30
404	20241021	144500	513611565	4180	4180	4180	4180	0
405	20241021	144400	513611565	4180	4180	4180	4180	20
406	20241021	144300	513527965	4185	4180	4185	4180	173
407	20241021	144200	512804815	4180	4180	4180	4180	0
408	20241021	144100	512804815	4180	4180	4180	4165	365
409	20241021	144000	511279920	4180	4170	4180	4170	2
410	20241021	143900	511271570	4170	4170	4180	4170	1073
411	20241021	143800	506797150	4170	4185	4185	4170	2342
412	20241021	143700	497030860	4190	4190	4195	4190	937
413	20241021	143600	493104815	4190	4190	4195	4190	1102
414	20241021	143500	488486930	4190	4165	4190	4165	2579
415	20241021	143400	477691050	4170	4170	4170	4170	269
416	20241021	143300	476569320	4180	4155	4180	4155	382
417	20241021	143200	474976835	4150	4150	4150	4150	55
418	20241021	143100	474748585	4145	4170	4170	4145	552
419	20241021	143000	472446795	4185	4185	4185	4185	1
420	20241021	142900	472442610	4185	4185	4185	4185	1
421	20241021	142800	472438425	4165	4170	4170	4165	39
422	20241021	142700	472275945	4190	4180	4190	4180	3041
423	20241021	142600	459552010	4180	4145	4180	4135	3880
424	20241021	142500	443387930	4125	4135	4160	4125	4359
425	20241021	142400	425324900	4130	4130	4130	4130	0
426	20241021	142300	425324900	4130	4130	4130	4130	20
427	20241021	142200	425242300	4130	4130	4130	4130	9
428	20241021	142100	425205130	4130	4130	4130	4130	0
429	20241021	142000	425205130	4130	4130	4130	4125	56
430	20241021	141900	424974100	4125	4125	4125	4125	14
431	20241021	141800	424916350	4125	4125	4125	4125	80
432	20241021	141700	424586350	4130	4130	4130	4130	0
433	20241021	141600	424586350	4130	4125	4130	4125	548
434	20241021	141500	422324610	4125	4130	4130	4125	332
435	20241021	141400	420954570	4130	4130	4130	4130	0
436	20241021	141300	420954570	4130	4130	4130	4130	0
437	20241021	141200	420954570	4130	4130	4130	4130	0
438	20241021	141100	420954570	4130	4130	4130	4130	400
439	20241021	141000	419302570	4130	4130	4130	4120	1004
440	20241021	140900	415166050	4120	4120	4120	4120	0
441	20241021	140800	415166050	4120	4120	4120	4120	0
442	20241021	140700	415166050	4120	4120	4120	4120	100
443	20241021	140600	414754050	4130	4130	4130	4130	2012
444	20241021	140500	406444490	4130	4130	4130	4130	0
445	20241021	140400	406444490	4130	4130	4130	4130	0
446	20241021	140300	406444490	4130	4130	4130	4130	0
447	20241021	140200	406444490	4130	4130	4130	4130	1
448	20241021	140100	406440360	4120	4120	4120	4120	51
449	20241021	140000	406230240	4120	4120	4120	4120	1436
450	20241021	135900	400313920	4120	4120	4120	4120	0
451	20241021	135800	400313920	4120	4125	4125	4120	2000
452	20241021	135700	392071425	4130	4130	4130	4130	100
453	20241021	135600	391658425	4135	4135	4135	4135	0
454	20241021	135500	391658425	4135	4135	4135	4135	150
455	20241021	135400	391038175	4135	4135	4135	4135	604
456	20241021	135300	388540635	4135	4135	4135	4135	0
457	20241021	135200	388540635	4135	4130	4135	4130	201
458	20241021	135100	387710500	4130	4130	4130	4130	0
459	20241021	135000	387710500	4130	4130	4130	4130	0
460	20241021	134900	387710500	4130	4130	4130	4130	0
461	20241021	134800	387710500	4130	4130	4130	4130	0
462	20241021	134700	387710500	4130	4130	4130	4130	0
463	20241021	134600	387710500	4130	4130	4130	4130	1
464	20241021	134500	387706370	4120	4120	4120	4120	0
465	20241021	134400	387706370	4120	4120	4120	4120	0
466	20241021	134300	387706370	4120	4130	4130	4120	1215
467	20241021	134200	382690570	4130	4130	4130	4130	0
468	20241021	134100	382690570	4130	4130	4130	4130	1116
469	20241021	134000	378081490	4130	4130	4130	4130	0
470	20241021	133900	378081490	4130	4130	4130	4130	0
471	20241021	133800	378081490	4130	4130	4130	4130	1
472	20241021	133700	378077360	4120	4130	4130	4120	551
473	20241021	133600	375807230	4130	4130	4130	4130	0
474	20241021	133500	375807230	4130	4130	4130	4130	0
475	20241021	133400	375807230	4130	4130	4130	4130	0
476	20241021	133300	375807230	4130	4130	4130	4130	1
477	20241021	133200	375803100	4125	4125	4125	4125	197
478	20241021	133100	374990475	4135	4135	4135	4135	1
479	20241021	133000	374986340	4130	4125	4130	4125	700
480	20241021	132900	372096760	4130	4130	4130	4130	0
481	20241021	132800	372096760	4130	4130	4130	4130	3
482	20241021	132700	372084370	4115	4115	4115	4115	100
483	20241021	132600	371672870	4120	4120	4120	4120	1161
484	20241021	132500	366889550	4140	4140	4140	4140	0
485	20241021	132400	366889550	4140	4140	4140	4140	0
486	20241021	132300	366889550	4140	4140	4140	4140	0
487	20241021	132200	366889550	4140	4140	4140	4140	0
488	20241021	132100	366889550	4140	4120	4140	4120	1601
489	20241021	132000	360293410	4140	4140	4140	4140	0
490	20241021	131900	360293410	4140	4140	4140	4140	1
491	20241021	131800	360289270	4130	4130	4130	4125	503
492	20241021	131700	358213890	4140	4140	4140	4140	0
493	20241021	131600	358213890	4140	4140	4140	4140	2
494	20241021	131500	358205610	4140	4140	4140	4140	0
495	20241021	131400	358205610	4140	4140	4140	4140	0
496	20241021	131300	358205610	4140	4135	4140	4135	2044
497	20241021	131200	349743665	4140	4135	4140	4135	3
498	20241021	131100	349731255	4135	4135	4135	4135	0
499	20241021	131000	349731255	4135	4135	4135	4135	1
500	20241021	130900	349727120	4140	4140	4140	4140	0
501	20241021	130800	349727120	4140	4140	4140	4140	0
502	20241021	130700	349727120	4140	4140	4140	4135	26
503	20241021	130600	349619560	4135	4135	4135	4135	84
504	20241021	130500	349272220	4140	4140	4140	4140	120
505	20241021	130400	348775420	4140	4140	4140	4140	149
506	20241021	130300	348158560	4140	4140	4140	4140	302
507	20241021	130200	346908280	4140	4140	4140	4140	1419
508	20241021	130100	341033620	4140	4140	4140	4140	33
509	20241021	130000	340897000	4140	4140	4140	4140	0
510	20241021	125900	340897000	4140	4140	4140	4140	435
511	20241021	125800	339096100	4135	4135	4135	4135	357
512	20241021	125700	337619905	4140	4140	4140	4140	0
513	20241021	125600	337619905	4140	4140	4140	4140	0
514	20241021	125500	337619905	4140	4140	4140	4140	0
515	20241021	125400	337619905	4140	4140	4140	4140	0
516	20241021	125300	337619905	4140	4140	4140	4140	0
517	20241021	125200	337619905	4140	4140	4140	4140	0
518	20241021	125100	337619905	4140	4140	4140	4140	0
519	20241021	125000	337619905	4140	4140	4140	4140	0
520	20241021	124900	337619905	4140	4135	4140	4135	806
521	20241021	124800	334286625	4120	4120	4120	4120	0
522	20241021	124700	334286625	4120	4120	4120	4120	0
523	20241021	124600	334286625	4120	4125	4125	4120	148
524	20241021	124500	333676715	4135	4135	4135	4135	0
525	20241021	124400	333676715	4135	4135	4135	4135	24
526	20241021	124300	333577475	4135	4120	4135	4120	11
527	20241021	124200	333532140	4120	4125	4125	4120	400
528	20241021	124100	331882760	4140	4140	4140	4140	0
529	20241021	124000	331882760	4140	4140	4140	4140	0
530	20241021	123900	331882760	4140	4125	4140	4125	29
531	20241021	123800	331763120	4135	4135	4135	4135	0
532	20241021	123700	331763120	4135	4135	4135	4135	0
533	20241021	123600	331763120	4135	4135	4135	4135	25
534	20241021	123500	331659745	4140	4140	4140	4140	0
535	20241021	123400	331659745	4140	4140	4140	4135	1355
536	20241021	123300	326054045	4140	4135	4140	4135	1610
537	20241021	123200	319389195	4140	4140	4140	4140	0
538	20241021	123100	319389195	4140	4140	4140	4135	3729
539	20241021	123000	303964770	4135	4135	4135	4135	0
540	20241021	122900	303964770	4135	4135	4135	4135	851
541	20241021	122800	300445885	4135	4115	4135	4115	31
542	20241021	122700	300318300	4135	4135	4135	4135	0
543	20241021	122600	300318300	4135	4135	4135	4135	0
544	20241021	122500	300318300	4135	4135	4135	4110	892
545	20241021	122400	296652130	4135	4135	4135	4135	1
546	20241021	122300	296647995	4130	4130	4130	4130	4184
547	20241021	122200	279368075	4125	4125	4125	4125	1550
548	20241021	122100	272974325	4120	4120	4120	4120	0
549	20241021	122000	272974325	4120	4120	4120	4120	0
550	20241021	121900	272974325	4120	4100	4120	4100	145
551	20241021	121800	272377825	4120	4115	4120	4115	1430
552	20241021	121700	266486260	4115	4110	4115	4110	300
553	20241021	121600	265252760	4110	4110	4110	4110	0
554	20241021	121500	265252760	4110	4110	4110	4110	0
555	20241021	121400	265252760	4110	4110	4110	4110	10
556	20241021	121300	265211660	4115	4115	4115	4115	0
557	20241021	121200	265211660	4115	4105	4115	4105	875
558	20241021	121100	261611085	4110	4110	4110	4110	10
559	20241021	121000	261569985	4110	4110	4110	4110	100
560	20241021	120900	261158985	4095	4095	4095	4095	0
561	20241021	120800	261158985	4095	4110	4110	4095	210
562	20241021	120700	260296035	4110	4110	4110	4110	0
563	20241021	120600	260296035	4110	4110	4110	4110	430
564	20241021	120500	258528735	4110	4110	4110	4110	0
565	20241021	120400	258528735	4110	4105	4110	4105	20
566	20241021	120300	258446545	4110	4110	4110	4110	0
567	20241021	120200	258446545	4110	4110	4110	4110	0
568	20241021	120100	258446545	4110	4110	4110	4110	0
569	20241021	120000	258446545	4110	4110	4110	4110	0
570	20241021	115900	258446545	4110	4110	4110	4110	0
571	20241021	115800	258446545	4110	4110	4110	4110	0
572	20241021	115700	258446545	4110	4110	4110	4110	0
573	20241021	115600	258446545	4110	4110	4110	4110	0
574	20241021	115500	258446545	4110	4110	4110	4110	0
575	20241021	115400	258446545	4110	4100	4110	4100	1350
576	20241021	115300	252902615	4100	4100	4100	4100	0
577	20241021	115200	252902615	4100	4100	4100	4100	0
578	20241021	115100	252902615	4100	4100	4100	4100	0
579	20241021	115000	252902615	4100	4085	4100	4085	123
580	20241021	114900	252399815	4085	4085	4100	4085	2493
581	20241021	114800	242215895	4100	4100	4100	4100	0
582	20241021	114700	242215895	4100	4100	4100	4100	0
583	20241021	114600	242215895	4100	4100	4100	4100	151
584	20241021	114500	241596795	4085	4090	4090	4085	483
585	20241021	114400	239623690	4100	4100	4100	4100	1
586	20241021	114300	239619590	4085	4085	4085	4085	0
587	20241021	114200	239619590	4085	4085	4085	4085	100
588	20241021	114100	239211090	4085	4090	4090	4085	100
589	20241021	114000	238802540	4090	4090	4090	4090	10
590	20241021	113900	238761640	4100	4100	4100	4100	910
591	20241021	113800	235030640	4100	4085	4100	4085	618
592	20241021	113700	232505210	4085	4090	4090	4085	1814
593	20241021	113600	225093475	4090	4090	4090	4090	0
594	20241021	113500	225093475	4090	4090	4090	4090	0
595	20241021	113400	225093475	4090	4095	4095	4090	300
596	20241021	113300	223866140	4095	4095	4095	4095	0
597	20241021	113200	223866140	4095	4095	4095	4095	1100
598	20241021	113100	219361640	4100	4105	4105	4100	50
599	20241021	113000	219156490	4105	4105	4105	4105	150
600	20241021	112900	218540740	4105	4105	4105	4105	20
601	20241021	112800	218458640	4100	4100	4100	4100	715
602	20241021	112700	215527140	4105	4105	4105	4105	72
603	20241021	112600	215231580	4105	4120	4120	4105	201
604	20241021	112500	214406460	4125	4125	4125	4125	0
605	20241021	112400	214406460	4125	4125	4125	4125	0
606	20241021	112300	214406460	4125	4125	4125	4125	0
607	20241021	112200	214406460	4125	4125	4125	4125	0
608	20241021	112100	214406460	4125	4115	4125	4110	1161
609	20241021	112000	209630865	4125	4125	4125	4125	1
610	20241021	111900	209626740	4110	4110	4110	4110	255
611	20241021	111800	208578690	4130	4130	4130	4130	1
612	20241021	111700	208574560	4125	4125	4125	4125	408
613	20241021	111600	206891560	4125	4125	4125	4125	1
614	20241021	111500	206887435	4105	4125	4130	4105	714
615	20241021	111400	203939000	4105	4105	4105	4105	0
616	20241021	111300	203939000	4105	4105	4105	4105	17
617	20241021	111200	203869215	4105	4105	4105	4105	36
618	20241021	111100	203721435	4110	4110	4110	4110	0
619	20241021	111000	203721435	4110	4110	4110	4110	0
620	20241021	110900	203721435	4110	4110	4110	4110	337
621	20241021	110800	202336365	4130	4130	4130	4130	0
622	20241021	110700	202336365	4130	4130	4130	4130	0
623	20241021	110600	202336365	4130	4130	4130	4130	575
624	20241021	110500	199961615	4130	4125	4130	4125	702
625	20241021	110400	197062360	4110	4110	4110	4110	1111
626	20241021	110300	192496150	4115	4115	4115	4115	0
627	20241021	110200	192496150	4115	4115	4115	4115	0
628	20241021	110100	192496150	4115	4115	4115	4115	802
629	20241021	110000	189195920	4120	4120	4120	4120	10
630	20241021	105900	189154720	4135	4135	4135	4135	100
631	20241021	105800	188741220	4120	4135	4135	4120	263
632	20241021	105700	187657510	4145	4145	4145	4145	0
633	20241021	105600	187657510	4145	4145	4145	4145	1
634	20241021	105500	187653365	4135	4125	4145	4125	572
635	20241021	105400	185292305	4145	4125	4145	4125	1041
636	20241021	105300	180983915	4125	4125	4125	4125	0
637	20241021	105200	180983915	4125	4120	4125	4120	502
638	20241021	105100	178914925	4120	4120	4120	4120	156
639	20241021	105000	178272205	4110	4120	4120	4110	300
640	20241021	104900	177039195	4130	4130	4130	4130	0
641	20241021	104800	177039195	4130	4130	4130	4130	0
642	20241021	104700	177039195	4130	4130	4130	4130	0
643	20241021	104600	177039195	4130	4135	4135	4110	786
644	20241021	104500	173806915	4135	4135	4135	4135	72
645	20241021	104400	173509195	4135	4130	4135	4130	600
646	20241021	104300	171029895	4130	4110	4130	4110	31
647	20241021	104200	170902465	4130	4130	4130	4130	0
648	20241021	104100	170902465	4130	4130	4130	4130	12
649	20241021	104000	170852905	4135	4135	4135	4135	0
650	20241021	103900	170852905	4135	4135	4135	4135	0
651	20241021	103800	170852905	4135	4130	4135	4130	604
652	20241021	103700	168355370	4130	4135	4135	4130	2
653	20241021	103600	168347105	4135	4135	4135	4135	286
654	20241021	103500	167164495	4135	4135	4135	4135	0
655	20241021	103400	167164495	4135	4135	4135	4135	0
656	20241021	103300	167164495	4135	4135	4135	4135	0
657	20241021	103200	167164495	4135	4125	4135	4125	298
658	20241021	103100	165935235	4135	4120	4135	4120	1148
659	20241021	103000	161196305	4125	4125	4125	4125	0
660	20241021	102900	161196305	4125	4125	4125	4125	5
661	20241021	102800	161175680	4125	4125	4125	4125	16
662	20241021	102700	161109680	4125	4125	4125	4125	0
663	20241021	102600	161109680	4125	4125	4125	4125	1
664	20241021	102500	161105555	4120	4115	4120	4115	1000
665	20241021	102400	156985750	4120	4120	4120	4120	0
666	20241021	102300	156985750	4120	4120	4120	4120	0
667	20241021	102200	156985750	4120	4120	4120	4120	0
668	20241021	102100	156985750	4120	4120	4120	4120	0
669	20241021	102000	156985750	4120	4120	4120	4115	160
670	20241021	101900	156326560	4120	4120	4120	4120	404
671	20241021	101800	154662080	4120	4120	4120	4120	1
672	20241021	101700	154657960	4095	4120	4120	4095	102
673	20241021	101600	154240245	4120	4120	4120	4120	1000
674	20241021	101500	150120245	4120	4100	4120	4100	748
675	20241021	101400	147043960	4100	4100	4100	4100	0
676	20241021	101300	147043960	4100	4100	4100	4100	2
677	20241021	101200	147035760	4090	4080	4090	4080	780
678	20241021	101100	143852525	4075	4075	4075	4075	9
679	20241021	101000	143815850	4080	4080	4080	4080	0
680	20241021	100900	143815850	4080	4080	4080	4075	162
681	20241021	100800	143155390	4085	4085	4085	4085	0
682	20241021	100700	143155390	4085	4075	4085	4075	309
683	20241021	100600	141896205	4075	4075	4075	4075	10
684	20241021	100500	141855455	4075	4070	4075	4070	800
685	20241021	100400	138595910	4070	4070	4070	4070	1
686	20241021	100300	138591840	4060	4060	4060	4060	0
687	20241021	100200	138591840	4060	4060	4060	4060	1000
688	20241021	100100	134531840	4070	4070	4070	4070	0
689	20241021	100000	134531840	4070	4075	4075	4065	757
690	20241021	095900	131451575	4075	4085	4085	4075	1486
691	20241021	095800	125391575	4085	4085	4085	4085	131
692	20241021	095700	124856440	4080	4080	4080	4080	0
693	20241021	095600	124856440	4080	4080	4080	4080	0
694	20241021	095500	124856440	4080	4085	4100	4080	665
695	20241021	095400	122142400	4085	4085	4085	4085	0
696	20241021	095300	122142400	4085	4095	4095	4085	1211
697	20241021	095200	117192935	4095	4095	4095	4095	126
698	20241021	095100	116676965	4100	4125	4125	4100	527
699	20241021	095000	114516140	4110	4120	4125	4110	859
700	20241021	094900	110985080	4115	4120	4120	4115	2
701	20241021	094800	110976845	4115	4115	4115	4115	111
702	20241021	094700	110520080	4120	4120	4120	4120	1
703	20241021	094600	110515960	4120	4120	4120	4120	112
704	20241021	094500	110054520	4125	4125	4125	4125	26
705	20241021	094400	109947270	4125	4135	4135	4125	15
706	20241021	094300	109885320	4135	4130	4135	4105	1123
707	20241021	094200	105268120	4130	4120	4130	4105	703
708	20241021	094100	102369445	4120	4105	4120	4105	504
709	20241021	094000	100293445	4105	4105	4105	4105	7
710	20241021	093900	100264710	4105	4105	4105	4105	0
711	20241021	093800	100264710	4105	4110	4110	4105	2
712	20241021	093700	100256495	4110	4110	4110	4110	36
713	20241021	093600	100108535	4120	4110	4120	4110	701
714	20241021	093500	97227415	4110	4110	4110	4110	0
715	20241021	093400	97227415	4110	4110	4110	4110	52
716	20241021	093300	97013695	4085	4095	4095	4085	1235
717	20241021	093200	91961405	4095	4100	4100	4095	130
718	20241021	093100	91428810	4100	4095	4120	4095	631
719	20241021	093000	88835860	4095	4090	4095	4090	259
720	20241021	092900	87776490	4090	4100	4100	4090	1103
721	20241021	092800	83257035	4120	4110	4120	4110	129
722	20241021	092700	82726835	4105	4105	4105	4105	6
723	20241021	092600	82702205	4110	4120	4120	4110	16
724	20241021	092500	82636360	4120	4120	4120	4120	0
725	20241021	092400	82636360	4120	4100	4120	4100	17
726	20241021	092300	82566380	4100	4115	4120	4100	573
727	20241021	092200	80215870	4115	4110	4115	4110	427
728	20241021	092100	78460895	4110	4110	4110	4110	20
729	20241021	092000	78378695	4110	4110	4110	4110	130
730	20241021	091900	77844395	4110	4095	4110	4095	406
731	20241021	091800	76181630	4080	4095	4095	4080	343
732	20241021	091700	74777195	4095	4100	4115	4095	644
733	20241021	091600	72129710	4100	4090	4100	4090	571
734	20241021	091500	69791195	4075	4090	4095	4075	461
735	20241021	091400	67911405	4095	4070	4095	4070	521
736	20241021	091300	65783160	4070	4070	4070	4070	36
737	20241021	091200	65636640	4080	4080	4080	4080	368
738	20241021	091100	64135200	4100	4080	4100	4080	12
739	20241021	091000	64086205	4100	4095	4100	4080	2910
740	20241021	090900	52194530	4130	4100	4130	4100	174
741	20241021	090800	51476060	4135	4135	4135	4080	369
742	20241021	090700	49952445	4080	4110	4140	4080	2128
743	20241021	090600	41226970	4135	4090	4135	4090	698
744	20241021	090500	38349185	4090	4080	4090	4080	302
745	20241021	090400	37116010	4055	4090	4090	4045	321
746	20241021	090300	35811595	4090	4105	4105	4075	5369
747	20241021	090200	13865365	4130	4130	4130	4130	11
748	20241021	090100	13819935	4100	4120	4130	4100	1273
749	20241021	090000	8573880	4080	4080	4090	4080	2101