KissMeData/059210/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194100	952897050	4060	4060	4060	4060	4136
3	20241021	194000	952897050	4060	4060	4060	4060	0
4	20241021	193900	952897050	4060	4060	4060	4060	0
5	20241021	193800	952897050	4060	4060	4060	4060	0
6	20241021	193700	952897050	4060	4060	4060	4060	0
7	20241021	193600	952897050	4060	4060	4060	4060	0
8	20241021	193500	952897050	4060	4060	4060	4060	0
9	20241021	193400	952897050	4060	4060	4060	4060	0
10	20241021	193300	952897050	4060	4060	4060	4060	0
11	20241021	193200	952897050	4060	4060	4060	4060	0
12	20241021	193100	952897050	4060	4060	4060	4060	0
13	20241021	193000	952897050	4060	4060	4060	4060	0
14	20241021	192900	952897050	4060	4060	4060	4060	0
15	20241021	192800	952897050	4060	4060	4060	4060	0
16	20241021	192700	952897050	4060	4060	4060	4060	0
17	20241021	192600	952897050	4060	4060	4060	4060	0
18	20241021	192500	952897050	4060	4060	4060	4060	0
19	20241021	192400	952897050	4060	4060	4060	4060	0
20	20241021	192300	952897050	4060	4060	4060	4060	0
21	20241021	192200	952897050	4060	4060	4060	4060	0
22	20241021	192100	952897050	4060	4060	4060	4060	0
23	20241021	192000	952897050	4060	4060	4060	4060	0
24	20241021	191900	952897050	4060	4060	4060	4060	0
25	20241021	191800	952897050	4060	4060	4060	4060	0
26	20241021	191700	952897050	4060	4060	4060	4060	0
27	20241021	191600	952897050	4060	4060	4060	4060	0
28	20241021	191500	952897050	4060	4060	4060	4060	0
29	20241021	191400	952897050	4060	4060	4060	4060	0
30	20241021	191300	952897050	4060	4060	4060	4060	0
31	20241021	191200	952897050	4060	4060	4060	4060	0
32	20241021	191100	952897050	4060	4060	4060	4060	4136
33	20241021	191000	952897050	4060	4060	4060	4060	0
34	20241021	190900	952897050	4060	4060	4060	4060	0
35	20241021	190800	952897050	4060	4060	4060	4060	0
36	20241021	190700	952897050	4060	4060	4060	4060	0
37	20241021	190600	952897050	4060	4060	4060	4060	0
38	20241021	190500	952897050	4060	4060	4060	4060	0
39	20241021	190400	952897050	4060	4060	4060	4060	0
40	20241021	190300	952897050	4060	4060	4060	4060	0
41	20241021	190200	952897050	4060	4060	4060	4060	0
42	20241021	190100	952897050	4060	4060	4060	4060	0
43	20241021	190000	952897050	4060	4060	4060	4060	0
44	20241021	185900	952897050	4060	4060	4060	4060	0
45	20241021	185800	952897050	4060	4060	4060	4060	0
46	20241021	185700	952897050	4060	4060	4060	4060	0
47	20241021	185600	952897050	4060	4060	4060	4060	0
48	20241021	185500	952897050	4060	4060	4060	4060	0
49	20241021	185400	952897050	4060	4060	4060	4060	0
50	20241021	185300	952897050	4060	4060	4060	4060	0
51	20241021	185200	952897050	4060	4060	4060	4060	0
52	20241021	185100	952897050	4060	4060	4060	4060	0
53	20241021	185000	952897050	4060	4060	4060	4060	0
54	20241021	184900	952897050	4060	4060	4060	4060	0
55	20241021	184800	952897050	4060	4060	4060	4060	0
56	20241021	184700	952897050	4060	4060	4060	4060	0
57	20241021	184600	952897050	4060	4060	4060	4060	0
58	20241021	184500	952897050	4060	4060	4060	4060	0
59	20241021	184400	952897050	4060	4060	4060	4060	0
60	20241021	184300	952897050	4060	4060	4060	4060	0
61	20241021	184200	952897050	4060	4060	4060	4060	0
62	20241021	184100	952897050	4060	4060	4060	4060	4136
63	20241021	184000	952897050	4060	4060	4060	4060	0
64	20241021	183900	952897050	4060	4060	4060	4060	0
65	20241021	183800	952897050	4060	4060	4060	4060	0
66	20241021	183700	952897050	4060	4060	4060	4060	0
67	20241021	183600	952897050	4060	4060	4060	4060	0
68	20241021	183500	952897050	4060	4060	4060	4060	0
69	20241021	183400	952897050	4060	4060	4060	4060	0
70	20241021	183300	952897050	4060	4060	4060	4060	0
71	20241021	183200	952897050	4060	4060	4060	4060	0
72	20241021	183100	952897050	4060	4060	4060	4060	0
73	20241021	183000	952897050	4060	4060	4060	4060	0
74	20241021	182900	952897050	4060	4060	4060	4060	0
75	20241021	182800	952897050	4060	4060	4060	4060	0
76	20241021	182700	952897050	4060	4060	4060	4060	0
77	20241021	182600	952897050	4060	4060	4060	4060	0
78	20241021	182500	952897050	4060	4060	4060	4060	0
79	20241021	182400	952897050	4060	4060	4060	4060	0
80	20241021	182300	952897050	4060	4060	4060	4060	0
81	20241021	182200	952897050	4060	4060	4060	4060	0
82	20241021	182100	952897050	4060	4060	4060	4060	0
83	20241021	182000	952897050	4060	4060	4060	4060	0
84	20241021	181900	952897050	4060	4060	4060	4060	0
85	20241021	181800	952897050	4060	4060	4060	4060	0
86	20241021	181700	952897050	4060	4060	4060	4060	0
87	20241021	181600	952897050	4060	4060	4060	4060	0
88	20241021	181500	952897050	4060	4060	4060	4060	0
89	20241021	181400	952897050	4060	4060	4060	4060	0
90	20241021	181300	952897050	4060	4060	4060	4060	0
91	20241021	181200	952897050	4060	4060	4060	4060	0
92	20241021	181100	952897050	4060	4060	4060	4060	4136
93	20241021	181000	952897050	4060	4060	4060	4060	0
94	20241021	180900	952897050	4060	4060	4060	4060	0
95	20241021	180800	952897050	4060	4060	4060	4060	0
96	20241021	180700	952897050	4060	4060	4060	4060	0
97	20241021	180600	952897050	4060	4060	4060	4060	0
98	20241021	180500	952897050	4060	4060	4060	4060	0
99	20241021	180400	952897050	4060	4060	4060	4060	0
100	20241021	180300	952897050	4060	4060	4060	4060	0
101	20241021	180200	952897050	4060	4060	4060	4060	0
102	20241021	180100	952897050	4060	4060	4060	4060	0
103	20241021	180000	952897050	4060	4060	4060	4060	0
104	20241021	175900	952897050	4060	4060	4060	4060	0
105	20241021	175800	952897050	4060	4060	4060	4060	0
106	20241021	175700	952897050	4060	4060	4060	4060	0
107	20241021	175600	952897050	4060	4060	4060	4060	0
108	20241021	175500	952897050	4060	4060	4060	4060	0
109	20241021	175400	952897050	4060	4060	4060	4060	0
110	20241021	175300	952897050	4060	4060	4060	4060	0
111	20241021	175200	952897050	4060	4060	4060	4060	0
112	20241021	175100	952897050	4060	4060	4060	4060	0
113	20241021	175000	952897050	4060	4060	4060	4060	0
114	20241021	174900	952897050	4060	4060	4060	4060	0
115	20241021	174800	952897050	4060	4060	4060	4060	0
116	20241021	174700	952897050	4060	4060	4060	4060	0
117	20241021	174600	952897050	4060	4060	4060	4060	0
118	20241021	174500	952897050	4060	4060	4060	4060	0
119	20241021	174400	952897050	4060	4060	4060	4060	0
120	20241021	174300	952897050	4060	4060	4060	4060	0
121	20241021	174200	952897050	4060	4060	4060	4060	0
122	20241021	174100	952897050	4060	4060	4060	4060	4136
123	20241021	174000	952897050	4060	4060	4060	4060	0
124	20241021	173900	952897050	4060	4060	4060	4060	0
125	20241021	173800	952897050	4060	4060	4060	4060	0
126	20241021	173700	952897050	4060	4060	4060	4060	0
127	20241021	173600	952897050	4060	4060	4060	4060	0
128	20241021	173500	952897050	4060	4060	4060	4060	0
129	20241021	173400	952897050	4060	4060	4060	4060	0
130	20241021	173300	952897050	4060	4060	4060	4060	0
131	20241021	173200	952897050	4060	4060	4060	4060	0
132	20241021	173100	952897050	4060	4060	4060	4060	0
133	20241021	173000	952897050	4060	4060	4060	4060	0
134	20241021	172900	952897050	4060	4060	4060	4060	0
135	20241021	172800	952897050	4060	4060	4060	4060	0
136	20241021	172700	952897050	4060	4060	4060	4060	0
137	20241021	172600	952897050	4060	4060	4060	4060	0
138	20241021	172500	952897050	4060	4060	4060	4060	0
139	20241021	172400	952897050	4060	4060	4060	4060	0
140	20241021	172300	952897050	4060	4060	4060	4060	0
141	20241021	172200	952897050	4060	4060	4060	4060	0
142	20241021	172100	952897050	4060	4060	4060	4060	0
143	20241021	172000	952897050	4060	4060	4060	4060	0
144	20241021	171900	952897050	4060	4060	4060	4060	0
145	20241021	171800	952897050	4060	4060	4060	4060	0
146	20241021	171700	952897050	4060	4060	4060	4060	0
147	20241021	171600	952897050	4060	4060	4060	4060	0
148	20241021	171500	952897050	4060	4060	4060	4060	0
149	20241021	171400	952897050	4060	4060	4060	4060	0
150	20241021	171300	952897050	4060	4060	4060	4060	0
151	20241021	171200	952897050	4060	4060	4060	4060	0
152	20241021	171100	952897050	4060	4060	4060	4060	4136
153	20241021	171000	952897050	4060	4060	4060	4060	0
154	20241021	170900	952897050	4060	4060	4060	4060	0
155	20241021	170800	952897050	4060	4060	4060	4060	0
156	20241021	170700	952897050	4060	4060	4060	4060	0
157	20241021	170600	952897050	4060	4060	4060	4060	0
158	20241021	170500	952897050	4060	4060	4060	4060	0
159	20241021	170400	952897050	4060	4060	4060	4060	0
160	20241021	170300	952897050	4060	4060	4060	4060	0
161	20241021	170200	952897050	4060	4060	4060	4060	0
162	20241021	170100	952897050	4060	4060	4060	4060	0
163	20241021	170000	952897050	4060	4060	4060	4060	0
164	20241021	165900	952897050	4060	4060	4060	4060	0
165	20241021	165800	952897050	4060	4060	4060	4060	0
166	20241021	165700	952897050	4060	4060	4060	4060	0
167	20241021	165600	952897050	4060	4060	4060	4060	0
168	20241021	165500	952897050	4060	4060	4060	4060	0
169	20241021	165400	952897050	4060	4060	4060	4060	0
170	20241021	165300	952897050	4060	4060	4060	4060	0
171	20241021	165200	952897050	4060	4060	4060	4060	0
172	20241021	165100	952897050	4060	4060	4060	4060	0
173	20241021	165000	952897050	4060	4060	4060	4060	0
174	20241021	164900	952897050	4060	4060	4060	4060	0
175	20241021	164800	952897050	4060	4060	4060	4060	0
176	20241021	164700	952897050	4060	4060	4060	4060	0
177	20241021	164600	952897050	4060	4060	4060	4060	0
178	20241021	164500	952897050	4060	4060	4060	4060	0
179	20241021	164400	952897050	4060	4060	4060	4060	0
180	20241021	164300	952897050	4060	4060	4060	4060	0
181	20241021	164200	952897050	4060	4060	4060	4060	0
182	20241021	164100	952897050	4060	4060	4060	4060	4136
183	20241021	164000	952897050	4060	4060	4060	4060	0
184	20241021	163900	952897050	4060	4060	4060	4060	0
185	20241021	163800	952897050	4060	4060	4060	4060	0
186	20241021	163700	952897050	4060	4060	4060	4060	0
187	20241021	163600	952897050	4060	4060	4060	4060	0
188	20241021	163500	952897050	4060	4060	4060	4060	0
189	20241021	163400	952897050	4060	4060	4060	4060	0
190	20241021	163300	952897050	4060	4060	4060	4060	0
191	20241021	163200	952897050	4060	4060	4060	4060	0
192	20241021	163100	952897050	4060	4060	4060	4060	0
193	20241021	163000	952897050	4060	4060	4060	4060	0
194	20241021	162900	952897050	4060	4060	4060	4060	0
195	20241021	162800	952897050	4060	4060	4060	4060	0
196	20241021	162700	952897050	4060	4060	4060	4060	0
197	20241021	162600	952897050	4060	4060	4060	4060	0
198	20241021	162500	952897050	4060	4060	4060	4060	0
199	20241021	162400	952897050	4060	4060	4060	4060	0
200	20241021	162300	952897050	4060	4060	4060	4060	0
201	20241021	162200	952897050	4060	4060	4060	4060	0
202	20241021	162100	952897050	4060	4060	4060	4060	0
203	20241021	162000	952897050	4060	4060	4060	4060	0
204	20241021	161900	952897050	4060	4060	4060	4060	0
205	20241021	161800	952897050	4060	4060	4060	4060	0
206	20241021	161700	952897050	4060	4060	4060	4060	0
207	20241021	161600	952897050	4060	4060	4060	4060	0
208	20241021	161500	952897050	4060	4060	4060	4060	0
209	20241021	161400	952897050	4060	4060	4060	4060	0
210	20241021	161300	952897050	4060	4060	4060	4060	0
211	20241021	161200	952897050	4060	4060	4060	4060	0
212	20241021	161100	952897050	4060	4060	4060	4060	4136
213	20241021	161000	952897050	4060	4060	4060	4060	0
214	20241021	160900	952897050	4060	4060	4060	4060	0
215	20241021	160800	952897050	4060	4060	4060	4060	0
216	20241021	160700	952897050	4060	4060	4060	4060	0
217	20241021	160600	952897050	4060	4060	4060	4060	0
218	20241021	160500	952897050	4060	4060	4060	4060	0
219	20241021	160400	952897050	4060	4060	4060	4060	0
220	20241021	160300	952897050	4060	4060	4060	4060	0
221	20241021	160200	952897050	4060	4060	4060	4060	0
222	20241021	160100	952897050	4060	4060	4060	4060	0
223	20241021	160000	952897050	4060	4060	4060	4060	0
224	20241021	155900	952897050	4060	4060	4060	4060	0
225	20241021	155800	952897050	4060	4060	4060	4060	0
226	20241021	155700	952897050	4060	4060	4060	4060	0
227	20241021	155600	952897050	4060	4060	4060	4060	0
228	20241021	155500	952897050	4060	4060	4060	4060	0
229	20241021	155400	952897050	4060	4060	4060	4060	0
230	20241021	155300	952897050	4060	4060	4060	4060	0
231	20241021	155200	952897050	4060	4060	4060	4060	0
232	20241021	155100	952897050	4060	4060	4060	4060	0
233	20241021	155000	952897050	4060	4060	4060	4060	0
234	20241021	154900	952897050	4060	4060	4060	4060	0
235	20241021	154800	952897050	4060	4060	4060	4060	0
236	20241021	154700	952897050	4060	4060	4060	4060	0
237	20241021	154600	952897050	4060	4060	4060	4060	0
238	20241021	154500	952897050	4060	4060	4060	4060	0
239	20241021	154400	952897050	4060	4060	4060	4060	0
240	20241021	154300	952897050	4060	4060	4060	4060	0
241	20241021	154200	952897050	4060	4060	4060	4060	0
242	20241021	154100	952897050	4060	4060	4060	4060	4136
243	20241021	154000	952897050	4060	4060	4060	4060	0
244	20241021	153900	952897050	4060	4060	4060	4060	0
245	20241021	153800	952897050	4060	4060	4060	4060	0
246	20241021	153700	952897050	4060	4060	4060	4060	0
247	20241021	153600	952897050	4060	4060	4060	4060	0
248	20241021	153500	952897050	4060	4060	4060	4060	0
249	20241021	153400	952897050	4060	4060	4060	4060	0
250	20241021	153300	952897050	4060	4060	4060	4060	0
251	20241021	153200	952897050	4060	4060	4060	4060	0
252	20241021	153100	952897050	4060	4060	4060	4060	0
253	20241021	153000	952897050	4060	4060	4060	4060	4136
254	20241021	152900	936104890	4025	4025	4025	4025	0
255	20241021	152800	936104890	4025	4025	4025	4025	0
256	20241021	152700	936104890	4025	4025	4025	4025	0
257	20241021	152600	936104890	4025	4025	4025	4025	0
258	20241021	152500	936104890	4025	4025	4025	4025	0
259	20241021	152400	936104890	4025	4025	4025	4025	0
260	20241021	152300	936104890	4025	4025	4025	4025	0
261	20241021	152200	936104890	4025	4025	4025	4025	0
262	20241021	152100	936104890	4025	4025	4025	4025	0
263	20241021	152000	936104890	4025	4025	4025	4025	0
264	20241021	151900	936104890	4025	4015	4025	4010	143
265	20241021	151800	935530005	4015	4025	4025	4015	2393
266	20241021	151700	925917430	4020	4020	4020	4020	0
267	20241021	151600	925917430	4020	4020	4020	4020	56
268	20241021	151500	925692310	4025	4025	4025	4025	1
269	20241021	151400	925688285	4020	4020	4020	4020	2
270	20241021	151300	925680245	4025	4015	4025	4015	927
271	20241021	151200	921957695	4015	4020	4020	4015	848
272	20241021	151100	918552090	4030	4030	4030	4030	1
273	20241021	151000	918548060	4015	4035	4035	4015	2148
274	20241021	150900	909919985	4035	4025	4035	4020	1029
275	20241021	150800	905783255	4025	4020	4025	4020	34
276	20241021	150700	905646455	4025	4025	4025	4025	148
277	20241021	150600	905050755	4035	4030	4035	4030	537
278	20241021	150500	902886435	4030	4020	4030	4020	978
279	20241021	150400	898954375	4020	4020	4020	4020	10
280	20241021	150300	898914175	4035	4035	4035	4035	0
281	20241021	150200	898914175	4035	4035	4035	4035	0
282	20241021	150100	898914175	4035	4015	4035	4015	201
283	20241021	150000	898107140	4015	4030	4030	4015	11025
284	20241021	145900	853779760	4035	4035	4035	4035	772
285	20241021	145800	850664740	4040	4040	4040	4040	0
286	20241021	145700	850664740	4040	4040	4040	4040	0
287	20241021	145600	850664740	4040	4040	4040	4040	0
288	20241021	145500	850664740	4040	4040	4040	4040	4
289	20241021	145400	850648580	4045	4040	4045	4040	228
290	20241021	145300	849727345	4045	4045	4045	4045	0
291	20241021	145200	849727345	4045	4045	4045	4045	0
292	20241021	145100	849727345	4045	4045	4045	4045	0
293	20241021	145000	849727345	4045	4045	4045	4045	1
294	20241021	144900	849723300	4030	4040	4040	4030	1561
295	20241021	144800	843428170	4045	4045	4045	4045	100
296	20241021	144700	843023670	4045	4045	4045	4045	100
297	20241021	144600	842619170	4045	4045	4045	4045	25
298	20241021	144500	842518045	4045	4050	4050	4045	613
299	20241021	144400	840036760	4050	4050	4050	4050	381
300	20241021	144300	838493710	4045	4045	4045	4045	160
301	20241021	144200	837846510	4045	4045	4045	4045	102
302	20241021	144100	837433920	4045	4040	4045	4040	14
303	20241021	144000	837377295	4045	4045	4045	4045	1
304	20241021	143900	837373250	4040	4040	4040	4040	2
305	20241021	143800	837365170	4040	4040	4040	4040	109
306	20241021	143700	836924810	4040	4035	4040	4035	2060
307	20241021	143600	828602500	4030	4030	4030	4030	93
308	20241021	143500	828227710	4025	4025	4025	4025	0
309	20241021	143400	828227710	4025	4025	4025	4025	0
310	20241021	143300	828227710	4025	4025	4025	4025	0
311	20241021	143200	828227710	4025	4025	4030	4025	720
312	20241021	143100	825329620	4025	4025	4025	4025	2061
313	20241021	143000	817034095	4025	4025	4025	4025	0
314	20241021	142900	817034095	4025	4040	4040	4025	644
315	20241021	142800	814437700	4040	4040	4040	4040	0
316	20241021	142700	814437700	4040	4040	4040	4040	805
317	20241021	142600	811185500	4030	4030	4030	4030	0
318	20241021	142500	811185500	4030	4030	4030	4030	24
319	20241021	142400	811088780	4035	4030	4035	4030	153
320	20241021	142300	810471475	4030	4030	4030	4030	283
321	20241021	142200	809330985	4030	4030	4030	4030	105
322	20241021	142100	808907835	4030	4030	4030	4030	0
323	20241021	142000	808907835	4030	4030	4030	4030	31
324	20241021	141900	808782905	4030	4030	4030	4030	305
325	20241021	141800	807553755	4030	4030	4030	4030	61
326	20241021	141700	807307925	4030	4030	4030	4030	36
327	20241021	141600	807162845	4030	4030	4030	4030	0
328	20241021	141500	807162845	4030	4030	4030	4030	291
329	20241021	141400	805990115	4030	4030	4030	4030	10
330	20241021	141300	805949815	4035	4035	4035	4035	100
331	20241021	141200	805546315	4035	4040	4040	4035	1085
332	20241021	141100	801168190	4040	4040	4040	4040	14
333	20241021	141000	801111630	4040	4045	4045	4040	550
334	20241021	140900	798889620	4045	4045	4045	4045	0
335	20241021	140800	798889620	4045	4045	4045	4045	0
336	20241021	140700	798889620	4045	4045	4045	4045	4
337	20241021	140600	798873440	4045	4040	4045	4040	306
338	20241021	140500	797636330	4040	4040	4040	4040	256
339	20241021	140400	796602090	4040	4040	4040	4040	9
340	20241021	140300	796565730	4040	4040	4040	4040	0
341	20241021	140200	796565730	4040	4040	4040	4040	0
342	20241021	140100	796565730	4040	4040	4040	4040	7
343	20241021	140000	796537450	4040	4040	4040	4035	5123
344	20241021	135900	775865510	4040	4040	4040	4040	280
345	20241021	135800	774734310	4045	4045	4045	4045	0
346	20241021	135700	774734310	4045	4045	4045	4045	0
347	20241021	135600	774734310	4045	4045	4045	4045	2
348	20241021	135500	774726220	4050	4050	4050	4050	1
349	20241021	135400	774722170	4050	4050	4050	4050	0
350	20241021	135300	774722170	4050	4050	4050	4050	0
351	20241021	135200	774722170	4050	4050	4050	4050	10
352	20241021	135100	774681670	4040	4040	4040	4040	0
353	20241021	135000	774681670	4040	4040	4040	4040	43
354	20241021	134900	774507950	4045	4045	4045	4045	0
355	20241021	134800	774507950	4045	4045	4045	4045	0
356	20241021	134700	774507950	4045	4045	4045	4045	108
357	20241021	134600	774071090	4045	4045	4045	4045	0
358	20241021	134500	774071090	4045	4045	4045	4045	0
359	20241021	134400	774071090	4045	4045	4045	4045	76
360	20241021	134300	773763670	4035	4035	4035	4035	0
361	20241021	134200	773763670	4035	4050	4050	4035	10070
362	20241021	134100	733100215	4050	4050	4050	4050	25
363	20241021	134000	732998965	4050	4050	4050	4050	0
364	20241021	133900	732998965	4050	4055	4055	4050	580
365	20241021	133800	730649565	4055	4055	4055	4055	607
366	20241021	133700	728188180	4055	4055	4055	4055	148
367	20241021	133600	727588040	4055	4055	4055	4055	937
368	20241021	133500	723788505	4055	4055	4055	4055	190
369	20241021	133400	723018055	4055	4055	4055	4055	50
370	20241021	133300	722815305	4055	4055	4055	4055	0
371	20241021	133200	722815305	4055	4055	4055	4055	0
372	20241021	133100	722815305	4055	4060	4060	4055	186
373	20241021	133000	722061050	4060	4060	4060	4060	167
374	20241021	132900	721383030	4060	4060	4060	4060	32
375	20241021	132800	721253110	4060	4060	4060	4060	0
376	20241021	132700	721253110	4060	4060	4060	4060	0
377	20241021	132600	721253110	4060	4060	4060	4060	10
378	20241021	132500	721212510	4055	4055	4055	4055	35
379	20241021	132400	721070585	4050	4050	4050	4050	0
380	20241021	132300	721070585	4050	4050	4050	4050	79
381	20241021	132200	720750635	4050	4050	4050	4050	0
382	20241021	132100	720750635	4050	4050	4050	4050	0
383	20241021	132000	720750635	4050	4050	4050	4050	0
384	20241021	131900	720750635	4050	4045	4050	4045	56
385	20241021	131800	720523865	4045	4040	4045	4040	161
386	20241021	131700	719872720	4040	4045	4045	4040	11
387	20241021	131600	719828275	4040	4040	4040	4040	15
388	20241021	131500	719767675	4045	4040	4045	4040	32
389	20241021	131400	719638390	4040	4040	4040	4040	0
390	20241021	131300	719638390	4040	4040	4040	4040	16
391	20241021	131200	719573750	4040	4040	4040	4040	23
392	20241021	131100	719480830	4040	4040	4040	4040	20
393	20241021	131000	719400030	4040	4040	4040	4040	1057
394	20241021	130900	715129750	4040	4040	4040	4040	1393
395	20241021	130800	709502030	4040	4040	4040	4040	29
396	20241021	130700	709384870	4040	4040	4040	4040	41
397	20241021	130600	709219230	4040	4040	4040	4040	27
398	20241021	130500	709110150	4040	4040	4040	4040	5
399	20241021	130400	709089950	4045	4045	4045	4045	0
400	20241021	130300	709089950	4045	4045	4045	4045	0
401	20241021	130200	709089950	4045	4045	4045	4045	0
402	20241021	130100	709089950	4045	4045	4045	4045	0
403	20241021	130000	709089950	4045	4045	4045	4045	0
404	20241021	125900	709089950	4045	4045	4045	4045	5
405	20241021	125800	709069725	4045	4045	4045	4045	6
406	20241021	125700	709045455	4045	4040	4045	4040	191
407	20241021	125600	708273810	4040	4040	4040	4040	83
408	20241021	125500	707938490	4040	4035	4040	4035	171
409	20241021	125400	707248480	4035	4035	4035	4035	5
410	20241021	125300	707228305	4035	4035	4035	4035	1189
411	20241021	125200	702430690	4035	4035	4035	4035	1619
412	20241021	125100	695898025	4035	4035	4035	4035	60
413	20241021	125000	695655925	4035	4035	4035	4035	85
414	20241021	124900	695312950	4035	4040	4040	4035	5
415	20241021	124800	695292755	4040	4040	4040	4040	683
416	20241021	124700	692533435	4045	4045	4045	4045	5
417	20241021	124600	692513210	4050	4050	4050	4050	0
418	20241021	124500	692513210	4050	4050	4050	4050	0
419	20241021	124400	692513210	4050	4050	4050	4050	0
420	20241021	124300	692513210	4050	4050	4050	4050	0
421	20241021	124200	692513210	4050	4050	4050	4050	4
422	20241021	124100	692497010	4040	4040	4040	4040	0
423	20241021	124000	692497010	4040	4050	4060	4040	3094
424	20241021	123900	679984060	4050	4050	4050	4050	0
425	20241021	123800	679984060	4050	4050	4050	4050	0
426	20241021	123700	679984060	4050	4050	4050	4050	10
427	20241021	123600	679943560	4060	4060	4060	4060	264
428	20241021	123500	678871720	4050	4050	4050	4050	56
429	20241021	123400	678644920	4050	4050	4050	4050	0
430	20241021	123300	678644920	4050	4050	4050	4050	0
431	20241021	123200	678644920	4050	4050	4050	4050	1010
432	20241021	123100	674554420	4050	4050	4050	4050	0
433	20241021	123000	674554420	4050	4050	4050	4050	0
434	20241021	122900	674554420	4050	4050	4050	4050	0
435	20241021	122800	674554420	4050	4050	4050	4050	0
436	20241021	122700	674554420	4050	4050	4050	4050	0
437	20241021	122600	674554420	4050	4050	4050	4050	0
438	20241021	122500	674554420	4050	4060	4060	4050	148
439	20241021	122400	673954540	4060	4060	4060	4060	0
440	20241021	122300	673954540	4060	4055	4060	4055	105
441	20241021	122200	673528635	4055	4050	4055	4050	1957
442	20241021	122100	665595325	4050	4055	4055	4050	97
443	20241021	122000	665202460	4050	4055	4055	4050	201
444	20241021	121900	664388405	4050	4050	4050	4050	246
445	20241021	121800	663392105	4055	4055	4055	4055	4850
446	20241021	121700	643725355	4055	4055	4055	4055	170
447	20241021	121600	643036005	4055	4055	4055	4055	0
448	20241021	121500	643036005	4055	4055	4055	4055	655
449	20241021	121400	640379980	4055	4055	4055	4055	0
450	20241021	121300	640379980	4055	4055	4055	4055	0
451	20241021	121200	640379980	4055	4055	4055	4055	0
452	20241021	121100	640379980	4055	4055	4055	4055	136
453	20241021	121000	639828500	4055	4055	4055	4055	0
454	20241021	120900	639828500	4055	4055	4055	4055	69
455	20241021	120800	639548705	4055	4055	4055	4055	301
456	20241021	120700	638328150	4045	4045	4045	4045	15
457	20241021	120600	638267475	4045	4045	4045	4045	68
458	20241021	120500	637992415	4045	4045	4045	4045	3
459	20241021	120400	637980280	4045	4045	4045	4045	208
460	20241021	120300	637138920	4045	4050	4050	4045	748
461	20241021	120200	634113235	4050	4060	4060	4050	2110
462	20241021	120100	625566635	4060	4060	4060	4060	2749
463	20241021	120000	614405695	4060	4060	4060	4060	5
464	20241021	115900	614385395	4065	4070	4070	4065	51
465	20241021	115800	614178075	4070	4070	4070	4070	2
466	20241021	115700	614169935	4070	4070	4070	4070	0
467	20241021	115600	614169935	4070	4070	4070	4070	0
468	20241021	115500	614169935	4070	4070	4070	4070	0
469	20241021	115400	614169935	4070	4060	4070	4060	3132
470	20241021	115300	601432875	4050	4050	4050	4050	1
471	20241021	115200	601428825	4055	4045	4055	4045	213
472	20241021	115100	600565130	4050	4045	4050	4045	3
473	20241021	115000	600552990	4050	4050	4050	4050	2
474	20241021	114900	600544890	4050	4050	4050	4050	2
475	20241021	114800	600536790	4045	4050	4050	4045	51
476	20241021	114700	600330390	4050	4050	4050	4050	0
477	20241021	114600	600330390	4050	4050	4050	4050	2491
478	20241021	114500	590241840	4070	4050	4070	4050	1190
479	20241021	114400	585419240	4050	4050	4070	4050	2750
480	20241021	114300	574262680	4055	4055	4055	4055	200
481	20241021	114200	573451680	4055	4055	4055	4055	0
482	20241021	114100	573451680	4055	4055	4055	4055	0
483	20241021	114000	573451680	4055	4060	4060	4055	132
484	20241021	113900	572916415	4065	4065	4065	4065	0
485	20241021	113800	572916415	4065	4065	4065	4065	8
486	20241021	113700	572883895	4065	4055	4065	4055	12
487	20241021	113600	572835165	4055	4055	4055	4055	0
488	20241021	113500	572835165	4055	4055	4055	4055	0
489	20241021	113400	572835165	4055	4055	4055	4055	0
490	20241021	113300	572835165	4055	4065	4065	4055	50
491	20241021	113200	572632295	4065	4065	4065	4065	0
492	20241021	113100	572632295	4065	4065	4065	4065	0
493	20241021	113000	572632295	4065	4065	4065	4065	1529
494	20241021	112900	566416910	4065	4065	4065	4065	18
495	20241021	112800	566343740	4060	4060	4060	4060	14
496	20241021	112700	566286900	4070	4070	4070	4070	12
497	20241021	112600	566238060	4070	4070	4070	4070	0
498	20241021	112500	566238060	4070	4060	4070	4060	1155
499	20241021	112400	561547210	4060	4060	4060	4060	619
500	20241021	112300	559034070	4060	4065	4070	4060	1501
501	20241021	112200	552926070	4060	4060	4070	4060	1126
502	20241021	112100	548353575	4060	4060	4060	4060	24
503	20241021	112000	548256135	4060	4060	4060	4060	0
504	20241021	111900	548256135	4060	4060	4060	4060	0
505	20241021	111800	548256135	4060	4060	4060	4060	0
506	20241021	111700	548256135	4060	4060	4060	4060	0
507	20241021	111600	548256135	4060	4050	4060	4050	665
508	20241021	111500	545562735	4050	4050	4050	4050	12
509	20241021	111400	545514135	4050	4050	4050	4050	4
510	20241021	111300	545497935	4050	4050	4050	4050	0
511	20241021	111200	545497935	4050	4050	4065	4050	3000
512	20241021	111100	533340435	4065	4065	4065	4065	0
513	20241021	111000	533340435	4065	4065	4065	4050	1567
514	20241021	110900	526989710	4060	4075	4075	4060	125
515	20241021	110800	526481485	4080	4075	4080	4075	1842
516	20241021	110700	518966995	4085	4085	4085	4085	2170
517	20241021	110600	510102545	4080	4070	4080	4070	662
518	20241021	110500	507402505	4070	4070	4070	4065	155
519	20241021	110400	506772155	4070	4070	4070	4070	21
520	20241021	110300	506686685	4075	4070	4075	4070	52
521	20241021	110200	506474935	4070	4070	4070	4070	76
522	20241021	110100	506165615	4070	4070	4070	4070	6
523	20241021	110000	506141195	4085	4085	4085	4085	7
524	20241021	105900	506112600	4080	4050	4085	4050	1799
525	20241021	105800	498790580	4055	4050	4055	4050	459
526	20241021	105700	496929915	4050	4050	4050	4050	44
527	20241021	105600	496751715	4055	4050	4055	4050	90
528	20241021	105500	496386790	4050	4050	4050	4050	15
529	20241021	105400	496326040	4055	4055	4055	4055	49
530	20241021	105300	496127345	4055	4055	4055	4055	0
531	20241021	105200	496127345	4055	4055	4055	4055	0
532	20241021	105100	496127345	4055	4060	4060	4055	296
533	20241021	105000	494926830	4055	4060	4060	4030	1038
534	20241021	104900	490733935	4055	4055	4055	4055	28
535	20241021	104800	490620395	4050	4050	4050	4050	12
536	20241021	104700	490571795	4050	4050	4050	4050	62
537	20241021	104600	490320695	4045	4045	4045	4045	32
538	20241021	104500	490191255	4045	4045	4045	4045	31
539	20241021	104400	490065860	4050	4055	4055	4030	700
540	20241021	104300	487242500	4040	4045	4045	4040	824
541	20241021	104200	483912040	4045	4055	4055	4045	243
542	20241021	104100	482928920	4055	4055	4055	4055	90
543	20241021	104000	482563970	4050	4050	4050	4050	2315
544	20241021	103900	473188220	4050	4055	4055	4050	58
545	20241021	103800	472953095	4070	4070	4070	4070	1
546	20241021	103700	472949025	4070	4065	4070	4065	332
547	20241021	103600	471599030	4065	4070	4075	4060	3816
548	20241021	103500	456086560	4070	4075	4080	4065	381
549	20241021	103400	454536590	4075	4090	4100	4070	2879
550	20241021	103300	442760810	4100	4090	4100	4085	2996
551	20241021	103200	430491150	4085	4080	4090	4080	1290
552	20241021	103100	425224895	4085	4070	4085	4070	443
553	20241021	103000	423418065	4070	4070	4070	4070	447
554	20241021	102900	421598775	4070	4065	4070	4065	91
555	20241021	102800	421228810	4070	4065	4070	4065	24
556	20241021	102700	421131135	4065	4065	4080	4065	277
557	20241021	102600	420004470	4080	4055	4085	4055	5525
558	20241021	102500	397518950	4055	4030	4055	4020	4912
559	20241021	102400	377650345	4015	4015	4025	4015	1889
560	20241021	102300	370065450	4030	4015	4030	4015	803
561	20241021	102200	366840955	4015	4020	4020	4015	2201
562	20241021	102100	358001190	4035	4035	4035	4035	0
563	20241021	102000	358001190	4035	4035	4035	4035	61
564	20241021	101900	357755055	4040	4040	4040	4040	1
565	20241021	101800	357751015	4035	4035	4035	4035	126
566	20241021	101700	357242605	4015	4050	4060	4015	6260
567	20241021	101600	331888270	4045	3990	4045	3990	16051
568	20241021	101500	267209255	3995	4000	4000	3995	2005
569	20241021	101400	259198975	4000	4010	4010	4000	60
570	20241021	101300	258958775	4010	4010	4010	4010	33
571	20241021	101200	258826445	4015	4015	4015	4015	699
572	20241021	101100	256019960	4015	4025	4025	4015	34
573	20241021	101000	255883440	4025	4025	4025	4025	1
574	20241021	100900	255879415	4015	4025	4025	4015	1528
575	20241021	100800	249744485	4025	4025	4025	4025	0
576	20241021	100700	249744485	4025	4025	4025	4025	50
577	20241021	100600	249543235	4025	4025	4025	4025	1287
578	20241021	100500	244363060	4020	4010	4020	4010	2502
579	20241021	100400	234307435	4015	4015	4015	4010	39
580	20241021	100300	234151015	4010	4010	4010	4010	1
581	20241021	100200	234147005	4015	4015	4015	4010	46
582	20241021	100100	233962440	4015	4015	4015	4015	0
583	20241021	100000	233962440	4015	4010	4015	4010	1782
584	20241021	095900	226808175	4010	4005	4010	4005	74
585	20241021	095800	226511565	3990	3990	3990	3990	0
586	20241021	095700	226511565	3990	4020	4025	3990	10365
587	20241021	095600	185100675	4020	4020	4025	4020	1267
588	20241021	095500	180006950	4025	4020	4030	4020	474
589	20241021	095400	178099495	4020	4020	4020	4020	224
590	20241021	095300	177199015	4020	4015	4020	4010	2104
591	20241021	095200	168745130	4010	4010	4010	4010	0
592	20241021	095100	168745130	4010	4005	4010	4005	412
593	20241021	095000	167093050	4005	4010	4010	4005	503
594	20241021	094900	165077300	4005	4000	4005	4000	1230
595	20241021	094800	160157045	3995	3995	3995	3995	29
596	20241021	094700	160041190	4005	4005	4005	4005	0
597	20241021	094600	160041190	4005	3995	4005	3995	535
598	20241021	094500	157901185	3995	3995	3995	3995	1
599	20241021	094400	157897190	3990	3990	3990	3990	39
600	20241021	094300	157741580	3990	3990	3990	3990	921
601	20241021	094200	154066790	3990	4005	4005	3990	15
602	20241021	094100	154006925	3990	3990	3990	3990	55
603	20241021	094000	153787475	3990	3990	3990	3990	0
604	20241021	093900	153787475	3990	3990	3990	3990	2
605	20241021	093800	153779495	3990	3995	4015	3990	4032
606	20241021	093700	137667410	4015	4010	4015	4010	331
607	20241021	093600	136338945	4015	4015	4015	4015	10
608	20241021	093500	136298795	3990	4000	4010	3990	1464
609	20241021	093400	130432765	4005	3990	4005	3990	930
610	20241021	093300	126713230	3990	3980	3990	3980	652
611	20241021	093200	124116260	3980	3985	3985	3980	660
612	20241021	093100	121486450	3985	3975	3985	3975	239
613	20241021	093000	120536040	3975	3985	3985	3975	58
614	20241021	092900	120305270	3990	3990	3990	3990	0
615	20241021	092800	120305270	3990	3990	3990	3990	0
616	20241021	092700	120305270	3990	3995	3995	3985	770
617	20241021	092600	117233800	3985	3985	3985	3985	0
618	20241021	092500	117233800	3985	3985	3985	3985	0
619	20241021	092400	117233800	3985	3985	3985	3985	66
620	20241021	092300	116970790	4000	3985	4000	3985	220
621	20241021	092200	116092750	3975	3975	3975	3975	1
622	20241021	092100	116088775	3975	3980	3980	3975	220
623	20241021	092000	115213560	3980	4000	4000	3980	21
624	20241021	091900	115129935	4005	4005	4005	4005	91
625	20241021	091800	114765480	4000	4000	4000	4000	1020
626	20241021	091700	110685480	4000	3995	4000	3970	287
627	20241021	091600	109538695	3975	3970	3975	3955	1359
628	20241021	091500	104137690	3955	3955	3955	3955	395
629	20241021	091400	102575465	3950	3950	3950	3950	0
630	20241021	091300	102575465	3950	3950	3950	3950	0
631	20241021	091200	102575465	3950	3960	3975	3950	2910
632	20241021	091100	91061020	3960	3965	3965	3960	613
633	20241021	091000	88632490	3975	3960	3975	3955	2506
634	20241021	090900	78708535	3965	3985	3985	3965	11056
635	20241021	090800	34791420	3990	3985	3990	3985	660
636	20241021	090700	32160570	3985	3990	3990	3985	1112
637	20241021	090600	27723790	3990	3995	3995	3990	2241
638	20241021	090500	18779265	3995	4000	4000	3995	242
639	20241021	090400	17812345	3995	3990	3995	3990	431
640	20241021	090300	16090510	3990	4000	4010	3990	1317
641	20241021	090200	10822250	3995	4000	4000	3995	226
642	20241021	090100	9918305	4000	4005	4005	4000	1512
643	20241021	090000	3866445	4015	4015	4015	4015	963