KissMeData/148250/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202800	157702335	4050	4050	4050	4050	646
3	20241021	202700	157702335	4050	4050	4050	4050	0
4	20241021	202600	157702335	4050	4050	4050	4050	0
5	20241021	202500	157702335	4050	4050	4050	4050	0
6	20241021	202400	157702335	4050	4050	4050	4050	0
7	20241021	202300	157702335	4050	4050	4050	4050	0
8	20241021	202200	157702335	4050	4050	4050	4050	0
9	20241021	202100	157702335	4050	4050	4050	4050	0
10	20241021	202000	157702335	4050	4050	4050	4050	0
11	20241021	201900	157702335	4050	4050	4050	4050	0
12	20241021	201800	157702335	4050	4050	4050	4050	0
13	20241021	201700	157702335	4050	4050	4050	4050	0
14	20241021	201600	157702335	4050	4050	4050	4050	0
15	20241021	201500	157702335	4050	4050	4050	4050	0
16	20241021	201400	157702335	4050	4050	4050	4050	0
17	20241021	201300	157702335	4050	4050	4050	4050	0
18	20241021	201200	157702335	4050	4050	4050	4050	0
19	20241021	201100	157702335	4050	4050	4050	4050	0
20	20241021	201000	157702335	4050	4050	4050	4050	0
21	20241021	200900	157702335	4050	4050	4050	4050	0
22	20241021	200800	157702335	4050	4050	4050	4050	0
23	20241021	200700	157702335	4050	4050	4050	4050	0
24	20241021	200600	157702335	4050	4050	4050	4050	0
25	20241021	200500	157702335	4050	4050	4050	4050	0
26	20241021	200400	157702335	4050	4050	4050	4050	0
27	20241021	200300	157702335	4050	4050	4050	4050	0
28	20241021	200200	157702335	4050	4050	4050	4050	0
29	20241021	200100	157702335	4050	4050	4050	4050	0
30	20241021	200000	157702335	4050	4050	4050	4050	0
31	20241021	195900	157702335	4050	4050	4050	4050	0
32	20241021	195800	157702335	4050	4050	4050	4050	646
33	20241021	195700	157702335	4050	4050	4050	4050	0
34	20241021	195600	157702335	4050	4050	4050	4050	0
35	20241021	195500	157702335	4050	4050	4050	4050	0
36	20241021	195400	157702335	4050	4050	4050	4050	0
37	20241021	195300	157702335	4050	4050	4050	4050	0
38	20241021	195200	157702335	4050	4050	4050	4050	0
39	20241021	195100	157702335	4050	4050	4050	4050	0
40	20241021	195000	157702335	4050	4050	4050	4050	0
41	20241021	194900	157702335	4050	4050	4050	4050	0
42	20241021	194800	157702335	4050	4050	4050	4050	0
43	20241021	194700	157702335	4050	4050	4050	4050	0
44	20241021	194600	157702335	4050	4050	4050	4050	0
45	20241021	194500	157702335	4050	4050	4050	4050	0
46	20241021	194400	157702335	4050	4050	4050	4050	0
47	20241021	194300	157702335	4050	4050	4050	4050	0
48	20241021	194200	157702335	4050	4050	4050	4050	0
49	20241021	194100	157702335	4050	4050	4050	4050	0
50	20241021	194000	157702335	4050	4050	4050	4050	0
51	20241021	193900	157702335	4050	4050	4050	4050	0
52	20241021	193800	157702335	4050	4050	4050	4050	0
53	20241021	193700	157702335	4050	4050	4050	4050	0
54	20241021	193600	157702335	4050	4050	4050	4050	0
55	20241021	193500	157702335	4050	4050	4050	4050	0
56	20241021	193400	157702335	4050	4050	4050	4050	0
57	20241021	193300	157702335	4050	4050	4050	4050	0
58	20241021	193200	157702335	4050	4050	4050	4050	0
59	20241021	193100	157702335	4050	4050	4050	4050	0
60	20241021	193000	157702335	4050	4050	4050	4050	0
61	20241021	192900	157702335	4050	4050	4050	4050	0
62	20241021	192800	157702335	4050	4050	4050	4050	646
63	20241021	192700	157702335	4050	4050	4050	4050	0
64	20241021	192600	157702335	4050	4050	4050	4050	0
65	20241021	192500	157702335	4050	4050	4050	4050	0
66	20241021	192400	157702335	4050	4050	4050	4050	0
67	20241021	192300	157702335	4050	4050	4050	4050	0
68	20241021	192200	157702335	4050	4050	4050	4050	0
69	20241021	192100	157702335	4050	4050	4050	4050	0
70	20241021	192000	157702335	4050	4050	4050	4050	0
71	20241021	191900	157702335	4050	4050	4050	4050	0
72	20241021	191800	157702335	4050	4050	4050	4050	0
73	20241021	191700	157702335	4050	4050	4050	4050	0
74	20241021	191600	157702335	4050	4050	4050	4050	0
75	20241021	191500	157702335	4050	4050	4050	4050	0
76	20241021	191400	157702335	4050	4050	4050	4050	0
77	20241021	191300	157702335	4050	4050	4050	4050	0
78	20241021	191200	157702335	4050	4050	4050	4050	0
79	20241021	191100	157702335	4050	4050	4050	4050	0
80	20241021	191000	157702335	4050	4050	4050	4050	0
81	20241021	190900	157702335	4050	4050	4050	4050	0
82	20241021	190800	157702335	4050	4050	4050	4050	0
83	20241021	190700	157702335	4050	4050	4050	4050	0
84	20241021	190600	157702335	4050	4050	4050	4050	0
85	20241021	190500	157702335	4050	4050	4050	4050	0
86	20241021	190400	157702335	4050	4050	4050	4050	0
87	20241021	190300	157702335	4050	4050	4050	4050	0
88	20241021	190200	157702335	4050	4050	4050	4050	0
89	20241021	190100	157702335	4050	4050	4050	4050	0
90	20241021	190000	157702335	4050	4050	4050	4050	0
91	20241021	185900	157702335	4050	4050	4050	4050	0
92	20241021	185800	157702335	4050	4050	4050	4050	646
93	20241021	185700	157702335	4050	4050	4050	4050	0
94	20241021	185600	157702335	4050	4050	4050	4050	0
95	20241021	185500	157702335	4050	4050	4050	4050	0
96	20241021	185400	157702335	4050	4050	4050	4050	0
97	20241021	185300	157702335	4050	4050	4050	4050	0
98	20241021	185200	157702335	4050	4050	4050	4050	0
99	20241021	185100	157702335	4050	4050	4050	4050	0
100	20241021	185000	157702335	4050	4050	4050	4050	0
101	20241021	184900	157702335	4050	4050	4050	4050	0
102	20241021	184800	157702335	4050	4050	4050	4050	0
103	20241021	184700	157702335	4050	4050	4050	4050	0
104	20241021	184600	157702335	4050	4050	4050	4050	0
105	20241021	184500	157702335	4050	4050	4050	4050	0
106	20241021	184400	157702335	4050	4050	4050	4050	0
107	20241021	184300	157702335	4050	4050	4050	4050	0
108	20241021	184200	157702335	4050	4050	4050	4050	0
109	20241021	184100	157702335	4050	4050	4050	4050	0
110	20241021	184000	157702335	4050	4050	4050	4050	0
111	20241021	183900	157702335	4050	4050	4050	4050	0
112	20241021	183800	157702335	4050	4050	4050	4050	0
113	20241021	183700	157702335	4050	4050	4050	4050	0
114	20241021	183600	157702335	4050	4050	4050	4050	0
115	20241021	183500	157702335	4050	4050	4050	4050	0
116	20241021	183400	157702335	4050	4050	4050	4050	0
117	20241021	183300	157702335	4050	4050	4050	4050	0
118	20241021	183200	157702335	4050	4050	4050	4050	0
119	20241021	183100	157702335	4050	4050	4050	4050	0
120	20241021	183000	157702335	4050	4050	4050	4050	0
121	20241021	182900	157702335	4050	4050	4050	4050	0
122	20241021	182800	157702335	4050	4050	4050	4050	646
123	20241021	182700	157702335	4050	4050	4050	4050	0
124	20241021	182600	157702335	4050	4050	4050	4050	0
125	20241021	182500	157702335	4050	4050	4050	4050	0
126	20241021	182400	157702335	4050	4050	4050	4050	0
127	20241021	182300	157702335	4050	4050	4050	4050	0
128	20241021	182200	157702335	4050	4050	4050	4050	0
129	20241021	182100	157702335	4050	4050	4050	4050	0
130	20241021	182000	157702335	4050	4050	4050	4050	0
131	20241021	181900	157702335	4050	4050	4050	4050	0
132	20241021	181800	157702335	4050	4050	4050	4050	0
133	20241021	181700	157702335	4050	4050	4050	4050	0
134	20241021	181600	157702335	4050	4050	4050	4050	0
135	20241021	181500	157702335	4050	4050	4050	4050	0
136	20241021	181400	157702335	4050	4050	4050	4050	0
137	20241021	181300	157702335	4050	4050	4050	4050	0
138	20241021	181200	157702335	4050	4050	4050	4050	0
139	20241021	181100	157702335	4050	4050	4050	4050	0
140	20241021	181000	157702335	4050	4050	4050	4050	0
141	20241021	180900	157702335	4050	4050	4050	4050	0
142	20241021	180800	157702335	4050	4050	4050	4050	0
143	20241021	180700	157702335	4050	4050	4050	4050	0
144	20241021	180600	157702335	4050	4050	4050	4050	0
145	20241021	180500	157702335	4050	4050	4050	4050	0
146	20241021	180400	157702335	4050	4050	4050	4050	0
147	20241021	180300	157702335	4050	4050	4050	4050	0
148	20241021	180200	157702335	4050	4050	4050	4050	0
149	20241021	180100	157702335	4050	4050	4050	4050	0
150	20241021	180000	157702335	4050	4050	4050	4050	0
151	20241021	175900	157702335	4050	4050	4050	4050	0
152	20241021	175800	157702335	4050	4050	4050	4050	646
153	20241021	175700	157702335	4050	4050	4050	4050	0
154	20241021	175600	157702335	4050	4050	4050	4050	0
155	20241021	175500	157702335	4050	4050	4050	4050	0
156	20241021	175400	157702335	4050	4050	4050	4050	0
157	20241021	175300	157702335	4050	4050	4050	4050	0
158	20241021	175200	157702335	4050	4050	4050	4050	0
159	20241021	175100	157702335	4050	4050	4050	4050	0
160	20241021	175000	157702335	4050	4050	4050	4050	0
161	20241021	174900	157702335	4050	4050	4050	4050	0
162	20241021	174800	157702335	4050	4050	4050	4050	0
163	20241021	174700	157702335	4050	4050	4050	4050	0
164	20241021	174600	157702335	4050	4050	4050	4050	0
165	20241021	174500	157702335	4050	4050	4050	4050	0
166	20241021	174400	157702335	4050	4050	4050	4050	0
167	20241021	174300	157702335	4050	4050	4050	4050	0
168	20241021	174200	157702335	4050	4050	4050	4050	0
169	20241021	174100	157702335	4050	4050	4050	4050	0
170	20241021	174000	157702335	4050	4050	4050	4050	0
171	20241021	173900	157702335	4050	4050	4050	4050	0
172	20241021	173800	157702335	4050	4050	4050	4050	0
173	20241021	173700	157702335	4050	4050	4050	4050	0
174	20241021	173600	157702335	4050	4050	4050	4050	0
175	20241021	173500	157702335	4050	4050	4050	4050	0
176	20241021	173400	157702335	4050	4050	4050	4050	0
177	20241021	173300	157702335	4050	4050	4050	4050	0
178	20241021	173200	157702335	4050	4050	4050	4050	0
179	20241021	173100	157702335	4050	4050	4050	4050	0
180	20241021	173000	157702335	4050	4050	4050	4050	0
181	20241021	172900	157702335	4050	4050	4050	4050	0
182	20241021	172800	157702335	4050	4050	4050	4050	646
183	20241021	172700	157702335	4050	4050	4050	4050	0
184	20241021	172600	157702335	4050	4050	4050	4050	0
185	20241021	172500	157702335	4050	4050	4050	4050	0
186	20241021	172400	157702335	4050	4050	4050	4050	0
187	20241021	172300	157702335	4050	4050	4050	4050	0
188	20241021	172200	157702335	4050	4050	4050	4050	0
189	20241021	172100	157702335	4050	4050	4050	4050	0
190	20241021	172000	157702335	4050	4050	4050	4050	0
191	20241021	171900	157702335	4050	4050	4050	4050	0
192	20241021	171800	157702335	4050	4050	4050	4050	0
193	20241021	171700	157702335	4050	4050	4050	4050	0
194	20241021	171600	157702335	4050	4050	4050	4050	0
195	20241021	171500	157702335	4050	4050	4050	4050	0
196	20241021	171400	157702335	4050	4050	4050	4050	0
197	20241021	171300	157702335	4050	4050	4050	4050	0
198	20241021	171200	157702335	4050	4050	4050	4050	0
199	20241021	171100	157702335	4050	4050	4050	4050	0
200	20241021	171000	157702335	4050	4050	4050	4050	0
201	20241021	170900	157702335	4050	4050	4050	4050	0
202	20241021	170800	157702335	4050	4050	4050	4050	0
203	20241021	170700	157702335	4050	4050	4050	4050	0
204	20241021	170600	157702335	4050	4050	4050	4050	0
205	20241021	170500	157702335	4050	4050	4050	4050	0
206	20241021	170400	157702335	4050	4050	4050	4050	0
207	20241021	170300	157702335	4050	4050	4050	4050	0
208	20241021	170200	157702335	4050	4050	4050	4050	0
209	20241021	170100	157702335	4050	4050	4050	4050	0
210	20241021	170000	157702335	4050	4050	4050	4050	0
211	20241021	165900	157702335	4050	4050	4050	4050	0
212	20241021	165800	157702335	4050	4050	4050	4050	646
213	20241021	165700	157702335	4050	4050	4050	4050	0
214	20241021	165600	157702335	4050	4050	4050	4050	0
215	20241021	165500	157702335	4050	4050	4050	4050	0
216	20241021	165400	157702335	4050	4050	4050	4050	0
217	20241021	165300	157702335	4050	4050	4050	4050	0
218	20241021	165200	157702335	4050	4050	4050	4050	0
219	20241021	165100	157702335	4050	4050	4050	4050	0
220	20241021	165000	157702335	4050	4050	4050	4050	0
221	20241021	164900	157702335	4050	4050	4050	4050	0
222	20241021	164800	157702335	4050	4050	4050	4050	0
223	20241021	164700	157702335	4050	4050	4050	4050	0
224	20241021	164600	157702335	4050	4050	4050	4050	0
225	20241021	164500	157702335	4050	4050	4050	4050	0
226	20241021	164400	157702335	4050	4050	4050	4050	0
227	20241021	164300	157702335	4050	4050	4050	4050	0
228	20241021	164200	157702335	4050	4050	4050	4050	0
229	20241021	164100	157702335	4050	4050	4050	4050	0
230	20241021	164000	157702335	4050	4050	4050	4050	0
231	20241021	163900	157702335	4050	4050	4050	4050	0
232	20241021	163800	157702335	4050	4050	4050	4050	0
233	20241021	163700	157702335	4050	4050	4050	4050	0
234	20241021	163600	157702335	4050	4050	4050	4050	0
235	20241021	163500	157702335	4050	4050	4050	4050	0
236	20241021	163400	157702335	4050	4050	4050	4050	0
237	20241021	163300	157702335	4050	4050	4050	4050	0
238	20241021	163200	157702335	4050	4050	4050	4050	0
239	20241021	163100	157702335	4050	4050	4050	4050	0
240	20241021	163000	157702335	4050	4050	4050	4050	0
241	20241021	162900	157702335	4050	4050	4050	4050	0
242	20241021	162800	157702335	4050	4050	4050	4050	646
243	20241021	162700	157702335	4050	4050	4050	4050	0
244	20241021	162600	157702335	4050	4050	4050	4050	0
245	20241021	162500	157702335	4050	4050	4050	4050	0
246	20241021	162400	157702335	4050	4050	4050	4050	0
247	20241021	162300	157702335	4050	4050	4050	4050	0
248	20241021	162200	157702335	4050	4050	4050	4050	0
249	20241021	162100	157702335	4050	4050	4050	4050	0
250	20241021	162000	157702335	4050	4050	4050	4050	0
251	20241021	161900	157702335	4050	4050	4050	4050	0
252	20241021	161800	157702335	4050	4050	4050	4050	0
253	20241021	161700	157702335	4050	4050	4050	4050	0
254	20241021	161600	157702335	4050	4050	4050	4050	0
255	20241021	161500	157702335	4050	4050	4050	4050	0
256	20241021	161400	157702335	4050	4050	4050	4050	0
257	20241021	161300	157702335	4050	4050	4050	4050	0
258	20241021	161200	157702335	4050	4050	4050	4050	0
259	20241021	161100	157702335	4050	4050	4050	4050	0
260	20241021	161000	157702335	4050	4050	4050	4050	0
261	20241021	160900	157702335	4050	4050	4050	4050	0
262	20241021	160800	157702335	4050	4050	4050	4050	0
263	20241021	160700	157702335	4050	4050	4050	4050	0
264	20241021	160600	157702335	4050	4050	4050	4050	0
265	20241021	160500	157702335	4050	4050	4050	4050	0
266	20241021	160400	157702335	4050	4050	4050	4050	0
267	20241021	160300	157702335	4050	4050	4050	4050	0
268	20241021	160200	157702335	4050	4050	4050	4050	0
269	20241021	160100	157702335	4050	4050	4050	4050	0
270	20241021	160000	157702335	4050	4050	4050	4050	0
271	20241021	155900	157702335	4050	4050	4050	4050	0
272	20241021	155800	157702335	4050	4050	4050	4050	646
273	20241021	155700	157702335	4050	4050	4050	4050	0
274	20241021	155600	157702335	4050	4050	4050	4050	0
275	20241021	155500	157702335	4050	4050	4050	4050	0
276	20241021	155400	157702335	4050	4050	4050	4050	0
277	20241021	155300	157702335	4050	4050	4050	4050	0
278	20241021	155200	157702335	4050	4050	4050	4050	0
279	20241021	155100	157702335	4050	4050	4050	4050	0
280	20241021	155000	157702335	4050	4050	4050	4050	0
281	20241021	154900	157702335	4050	4050	4050	4050	0
282	20241021	154800	157702335	4050	4050	4050	4050	0
283	20241021	154700	157702335	4050	4050	4050	4050	0
284	20241021	154600	157702335	4050	4050	4050	4050	0
285	20241021	154500	157702335	4050	4050	4050	4050	0
286	20241021	154400	157702335	4050	4050	4050	4050	0
287	20241021	154300	157702335	4050	4050	4050	4050	0
288	20241021	154200	157702335	4050	4050	4050	4050	0
289	20241021	154100	157702335	4050	4050	4050	4050	0
290	20241021	154000	157702335	4050	4050	4050	4050	0
291	20241021	153900	157702335	4050	4050	4050	4050	0
292	20241021	153800	157702335	4050	4050	4050	4050	0
293	20241021	153700	157702335	4050	4050	4050	4050	0
294	20241021	153600	157702335	4050	4050	4050	4050	0
295	20241021	153500	157702335	4050	4050	4050	4050	0
296	20241021	153400	157702335	4050	4050	4050	4050	0
297	20241021	153300	157702335	4050	4050	4050	4050	0
298	20241021	153200	157702335	4050	4050	4050	4050	0
299	20241021	153100	157702335	4050	4050	4050	4050	0
300	20241021	153000	157702335	4050	4050	4050	4050	646
301	20241021	152900	155086035	4055	4055	4055	4055	0
302	20241021	152800	155086035	4055	4055	4055	4055	0
303	20241021	152700	155086035	4055	4055	4055	4055	0
304	20241021	152600	155086035	4055	4055	4055	4055	0
305	20241021	152500	155086035	4055	4055	4055	4055	0
306	20241021	152400	155086035	4055	4055	4055	4055	0
307	20241021	152300	155086035	4055	4055	4055	4055	0
308	20241021	152200	155086035	4055	4055	4055	4055	0
309	20241021	152100	155086035	4055	4055	4055	4055	0
310	20241021	152000	155086035	4055	4055	4055	4055	0
311	20241021	151900	155086035	4055	4090	4090	4055	60
312	20241021	151800	154841650	4055	4070	4100	4050	480
313	20241021	151700	152891180	4080	4080	4080	4080	374
314	20241021	151600	151365260	4090	4090	4090	4090	0
315	20241021	151500	151365260	4090	4090	4090	4090	0
316	20241021	151400	151365260	4090	4080	4090	4080	179
317	20241021	151300	150634920	4090	4100	4100	4090	640
318	20241021	151200	148017300	4100	4095	4100	4095	10
319	20241021	151100	147976315	4095	4080	4095	4080	113
320	20241021	151000	147514305	4080	4080	4080	4080	0
321	20241021	150900	147514305	4080	4080	4080	4080	0
322	20241021	150800	147514305	4080	4080	4080	4080	1
323	20241021	150700	147510225	4065	4070	4070	4065	127
324	20241021	150600	146993965	4070	4070	4070	4070	0
325	20241021	150500	146993965	4070	4070	4070	4070	0
326	20241021	150400	146993965	4070	4070	4070	4070	1
327	20241021	150300	146989895	4070	4080	4090	4070	78
328	20241021	150200	146671915	4095	4095	4095	4095	10
329	20241021	150100	146630965	4080	4090	4090	4080	62
330	20241021	150000	146377410	4095	4095	4095	4095	1
331	20241021	145900	146373315	4095	4095	4095	4095	0
332	20241021	145800	146373315	4095	4090	4095	4090	700
333	20241021	145700	143507005	4090	4090	4090	4090	2
334	20241021	145600	143498825	4105	4110	4110	4080	44
335	20241021	145500	143319165	4110	4070	4110	4070	102
336	20241021	145400	142900510	4095	4070	4095	4065	195
337	20241021	145300	142104890	4095	4090	4095	4090	21
338	20241021	145200	142018900	4090	4090	4090	4090	20
339	20241021	145100	141937100	4090	4095	4095	4090	250
340	20241021	145000	140913850	4095	4095	4095	4095	0
341	20241021	144900	140913850	4095	4095	4095	4095	0
342	20241021	144800	140913850	4095	4095	4095	4095	0
343	20241021	144700	140913850	4095	4090	4095	4090	10
344	20241021	144600	140872910	4090	4055	4090	4055	2
345	20241021	144500	140864765	4095	4095	4095	4095	0
346	20241021	144400	140864765	4095	4095	4095	4095	0
347	20241021	144300	140864765	4095	4095	4095	4095	0
348	20241021	144200	140864765	4095	4090	4095	4090	11
349	20241021	144100	140819770	4030	4085	4095	4030	287
350	20241021	144000	139654810	4070	4070	4070	4070	0
351	20241021	143900	139654810	4070	4090	4090	4070	50
352	20241021	143800	139451250	4125	4125	4125	4125	0
353	20241021	143700	139451250	4125	4125	4125	4125	0
354	20241021	143600	139451250	4125	4125	4125	4125	0
355	20241021	143500	139451250	4125	4125	4125	4125	0
356	20241021	143400	139451250	4125	4065	4125	4065	378
357	20241021	143300	137898410	4050	4040	4050	4040	484
358	20241021	143200	135938390	4040	4040	4040	4040	0
359	20241021	143100	135938390	4040	4040	4040	4040	2
360	20241021	143000	135930310	4040	4035	4040	4035	192
361	20241021	142900	135155145	4040	4040	4040	4040	1
362	20241021	142800	135151105	4025	4030	4030	4025	1100
363	20241021	142700	130723490	4030	4050	4050	4030	101
364	20241021	142600	130316440	4050	4050	4050	4050	3
365	20241021	142500	130304290	4025	4025	4025	4025	0
366	20241021	142400	130304290	4025	4025	4025	4025	0
367	20241021	142300	130304290	4025	4040	4040	4025	2504
368	20241021	142200	120213425	4030	4050	4050	4030	2000
369	20241021	142100	112136615	4050	4050	4050	4050	233
370	20241021	142000	111192965	4050	4070	4070	4050	693
371	20241021	141900	108384280	4055	4055	4055	4055	0
372	20241021	141800	108384280	4055	4075	4075	4055	36
373	20241021	141700	108238060	4075	4075	4075	4075	0
374	20241021	141600	108238060	4075	4075	4075	4075	0
375	20241021	141500	108238060	4075	4075	4075	4075	7
376	20241021	141400	108209535	4075	4075	4075	4075	5
377	20241021	141300	108189160	4075	4075	4075	4075	4
378	20241021	141200	108172860	4055	4055	4055	4055	0
379	20241021	141100	108172860	4055	4055	4055	4055	0
380	20241021	141000	108172860	4055	4055	4055	4055	0
381	20241021	140900	108172860	4055	4055	4055	4055	0
382	20241021	140800	108172860	4055	4055	4055	4055	0
383	20241021	140700	108172860	4055	4055	4055	4055	0
384	20241021	140600	108172860	4055	4075	4075	4055	500
385	20241021	140500	106141720	4125	4125	4125	4125	0
386	20241021	140400	106141720	4125	4115	4125	4115	10
387	20241021	140300	106100530	4115	4080	4115	4080	110
388	20241021	140200	105650930	4075	4075	4075	4075	0
389	20241021	140100	105650930	4075	4075	4075	4075	0
390	20241021	140000	105650930	4075	4075	4075	4075	0
391	20241021	135900	105650930	4075	4075	4075	4075	89
392	20241021	135800	105288255	4055	4055	4055	4055	0
393	20241021	135700	105288255	4055	4055	4055	4055	1
394	20241021	135600	105284200	4060	4060	4060	4055	128
395	20241021	135500	104764650	4055	4055	4055	4055	0
396	20241021	135400	104764650	4055	4055	4055	4055	0
397	20241021	135300	104764650	4055	4055	4055	4055	0
398	20241021	135200	104764650	4055	4055	4055	4055	0
399	20241021	135100	104764650	4055	4055	4055	4055	0
400	20241021	135000	104764650	4055	4055	4055	4055	0
401	20241021	134900	104764650	4055	4055	4055	4055	0
402	20241021	134800	104764650	4055	4055	4055	4055	0
403	20241021	134700	104764650	4055	4055	4055	4055	0
404	20241021	134600	104764650	4055	4055	4055	4055	300
405	20241021	134500	103548150	4055	4055	4055	4055	0
406	20241021	134400	103548150	4055	4055	4055	4055	0
407	20241021	134300	103548150	4055	4055	4055	4055	0
408	20241021	134200	103548150	4055	4055	4055	4055	0
409	20241021	134100	103548150	4055	4055	4055	4055	0
410	20241021	134000	103548150	4055	4055	4055	4055	0
411	20241021	133900	103548150	4055	4055	4055	4055	0
412	20241021	133800	103548150	4055	4055	4055	4055	0
413	20241021	133700	103548150	4055	4055	4055	4055	0
414	20241021	133600	103548150	4055	4055	4055	4055	222
415	20241021	133500	102647940	4055	4055	4055	4055	125
416	20241021	133400	102141065	4080	4080	4080	4080	0
417	20241021	133300	102141065	4080	4080	4080	4080	0
418	20241021	133200	102141065	4080	4080	4080	4080	0
419	20241021	133100	102141065	4080	4080	4080	4080	0
420	20241021	133000	102141065	4080	4080	4080	4080	20
421	20241021	132900	102059465	4080	4080	4080	4080	0
422	20241021	132800	102059465	4080	4080	4080	4080	0
423	20241021	132700	102059465	4080	4065	4080	4065	177
424	20241021	132600	101337320	4050	4050	4050	4050	0
425	20241021	132500	101337320	4050	4050	4050	4050	6
426	20241021	132400	101313020	4050	4050	4050	4050	0
427	20241021	132300	101313020	4050	4050	4050	4050	0
428	20241021	132200	101313020	4050	4050	4050	4050	872
429	20241021	132100	97781420	4050	4050	4050	4050	0
430	20241021	132000	97781420	4050	4050	4050	4050	59
431	20241021	131900	97542470	4050	4050	4050	4050	0
432	20241021	131800	97542470	4050	4050	4050	4050	0
433	20241021	131700	97542470	4050	4050	4050	4050	0
434	20241021	131600	97542470	4050	4050	4050	4050	0
435	20241021	131500	97542470	4050	4050	4050	4050	0
436	20241021	131400	97542470	4050	4050	4050	4050	0
437	20241021	131300	97542470	4050	4050	4050	4050	1
438	20241021	131200	97538420	4045	4045	4045	4045	0
439	20241021	131100	97538420	4045	4045	4045	4045	0
440	20241021	131000	97538420	4045	4045	4045	4045	0
441	20241021	130900	97538420	4045	4050	4050	4045	414
442	20241021	130800	95862850	4050	4050	4050	4050	1
443	20241021	130700	95858800	4050	4050	4050	4050	0
444	20241021	130600	95858800	4050	4050	4050	4050	0
445	20241021	130500	95858800	4050	4060	4060	4050	978
446	20241021	130400	91895375	4060	4060	4060	4060	0
447	20241021	130300	91895375	4060	4060	4060	4060	0
448	20241021	130200	91895375	4060	4060	4060	4060	0
449	20241021	130100	91895375	4060	4060	4060	4060	0
450	20241021	130000	91895375	4060	4060	4060	4060	0
451	20241021	125900	91895375	4060	4060	4060	4060	0
452	20241021	125800	91895375	4060	4060	4060	4060	292
453	20241021	125700	90709855	4065	4065	4065	4065	0
454	20241021	125600	90709855	4065	4065	4065	4065	0
455	20241021	125500	90709855	4065	4065	4065	4065	0
456	20241021	125400	90709855	4065	4065	4065	4065	0
457	20241021	125300	90709855	4065	4065	4065	4065	0
458	20241021	125200	90709855	4065	4065	4065	4065	56
459	20241021	125100	90482215	4065	4065	4065	4065	0
460	20241021	125000	90482215	4065	4065	4065	4065	0
461	20241021	124900	90482215	4065	4070	4070	4065	427
462	20241021	124800	88746325	4070	4070	4070	4070	350
463	20241021	124700	87321825	4070	4070	4070	4070	0
464	20241021	124600	87321825	4070	4070	4070	4070	490
465	20241021	124500	85327525	4070	4070	4070	4070	0
466	20241021	124400	85327525	4070	4070	4070	4070	0
467	20241021	124300	85327525	4070	4070	4070	4070	161
468	20241021	124200	84672255	4070	4070	4070	4070	0
469	20241021	124100	84672255	4070	4070	4070	4070	0
470	20241021	124000	84672255	4070	4070	4070	4070	175
471	20241021	123900	83960005	4070	4070	4070	4070	1
472	20241021	123800	83955935	4070	4070	4070	4070	15
473	20241021	123700	83894885	4080	4080	4080	4080	0
474	20241021	123600	83894885	4080	4080	4080	4080	0
475	20241021	123500	83894885	4080	4080	4080	4080	0
476	20241021	123400	83894885	4080	4080	4080	4080	0
477	20241021	123300	83894885	4080	4080	4080	4080	2
478	20241021	123200	83886725	4080	4080	4080	4080	0
479	20241021	123100	83886725	4080	4080	4080	4080	25
480	20241021	123000	83784725	4080	4080	4080	4080	0
481	20241021	122900	83784725	4080	4080	4080	4080	0
482	20241021	122800	83784725	4080	4080	4080	4080	0
483	20241021	122700	83784725	4080	4080	4080	4080	1
484	20241021	122600	83780645	4070	4070	4070	4070	2
485	20241021	122500	83772505	4080	4080	4080	4080	0
486	20241021	122400	83772505	4080	4080	4080	4080	187
487	20241021	122300	83009545	4080	4080	4080	4080	322
488	20241021	122200	81695785	4090	4090	4090	4090	0
489	20241021	122100	81695785	4090	4090	4090	4090	0
490	20241021	122000	81695785	4090	4090	4090	4090	0
491	20241021	121900	81695785	4090	4090	4090	4090	4
492	20241021	121800	81679425	4090	4090	4090	4090	25
493	20241021	121700	81577175	4090	4085	4090	4085	250
494	20241021	121600	80554680	4080	4080	4080	4080	0
495	20241021	121500	80554680	4080	4080	4080	4080	0
496	20241021	121400	80554680	4080	4080	4080	4080	0
497	20241021	121300	80554680	4080	4080	4080	4080	0
498	20241021	121200	80554680	4080	4080	4080	4080	1
499	20241021	121100	80550600	4070	4070	4070	4070	0
500	20241021	121000	80550600	4070	4070	4070	4070	0
501	20241021	120900	80550600	4070	4070	4070	4070	0
502	20241021	120800	80550600	4070	4070	4070	4070	0
503	20241021	120700	80550600	4070	4075	4075	4070	247
504	20241021	120600	79545075	4070	4070	4070	4070	0
505	20241021	120500	79545075	4070	4070	4070	4070	1349
506	20241021	120400	74054645	4070	4070	4070	4070	0
507	20241021	120300	74054645	4070	4070	4070	4070	20
508	20241021	120200	73973245	4070	4070	4070	4070	0
509	20241021	120100	73973245	4070	4070	4070	4070	0
510	20241021	120000	73973245	4070	4070	4070	4070	0
511	20241021	115900	73973245	4070	4070	4070	4070	0
512	20241021	115800	73973245	4070	4070	4070	4070	0
513	20241021	115700	73973245	4070	4070	4070	4070	50
514	20241021	115600	73769745	4060	4060	4060	4060	0
515	20241021	115500	73769745	4060	4060	4060	4060	0
516	20241021	115400	73769745	4060	4060	4060	4060	11
517	20241021	115300	73725085	4060	4060	4060	4060	0
518	20241021	115200	73725085	4060	4060	4070	4060	4
519	20241021	115100	73708835	4070	4070	4070	4070	112
520	20241021	115000	73252995	4070	4070	4070	4070	0
521	20241021	114900	73252995	4070	4070	4070	4070	0
522	20241021	114800	73252995	4070	4070	4070	4070	0
523	20241021	114700	73252995	4070	4070	4070	4070	0
524	20241021	114600	73252995	4070	4070	4070	4070	0
525	20241021	114500	73252995	4070	4070	4070	4070	0
526	20241021	114400	73252995	4070	4070	4070	4070	0
527	20241021	114300	73252995	4070	4070	4070	4070	167
528	20241021	114200	72573305	4070	4070	4070	4070	2
529	20241021	114100	72565165	4065	4065	4065	4065	0
530	20241021	114000	72565165	4065	4065	4065	4065	0
531	20241021	113900	72565165	4065	4065	4065	4065	0
532	20241021	113800	72565165	4065	4065	4065	4065	295
533	20241021	113700	71365990	4065	4065	4065	4065	0
534	20241021	113600	71365990	4065	4060	4065	4060	181
535	20241021	113500	70630285	4060	4060	4060	4060	0
536	20241021	113400	70630285	4060	4060	4060	4060	0
537	20241021	113300	70630285	4060	4060	4060	4060	0
538	20241021	113200	70630285	4060	4060	4060	4060	110
539	20241021	113100	70183685	4060	4060	4060	4060	1
540	20241021	113000	70179625	4065	4065	4065	4065	0
541	20241021	112900	70179625	4065	4060	4065	4060	3
542	20241021	112800	70167435	4065	4070	4070	4065	58
543	20241021	112700	69931655	4065	4065	4065	4065	4
544	20241021	112600	69915395	4065	4065	4065	4065	0
545	20241021	112500	69915395	4065	4065	4065	4065	1
546	20241021	112400	69911330	4070	4070	4070	4070	20
547	20241021	112300	69829930	4070	4070	4070	4070	0
548	20241021	112200	69829930	4070	4070	4070	4070	500
549	20241021	112100	67794930	4070	4070	4070	4060	32
550	20241021	112000	67664700	4060	4060	4060	4060	0
551	20241021	111900	67664700	4060	4060	4060	4060	0
552	20241021	111800	67664700	4060	4070	4070	4060	100
553	20241021	111700	67257995	4070	4070	4070	4070	2
554	20241021	111600	67249855	4070	4070	4070	4070	16
555	20241021	111500	67184735	4070	4070	4070	4070	0
556	20241021	111400	67184735	4070	4070	4070	4070	0
557	20241021	111300	67184735	4070	4070	4070	4070	0
558	20241021	111200	67184735	4070	4070	4070	4070	27
559	20241021	111100	67074845	4075	4075	4075	4075	0
560	20241021	111000	67074845	4075	4075	4075	4075	0
561	20241021	110900	67074845	4075	4070	4075	4070	33
562	20241021	110800	66940375	4075	4075	4075	4075	0
563	20241021	110700	66940375	4075	4075	4075	4075	1
564	20241021	110600	66936300	4075	4075	4075	4075	0
565	20241021	110500	66936300	4075	4075	4075	4075	0
566	20241021	110400	66936300	4075	4075	4075	4075	0
567	20241021	110300	66936300	4075	4075	4075	4075	21
568	20241021	110200	66850725	4075	4075	4075	4075	29
569	20241021	110100	66732550	4075	4075	4075	4075	1
570	20241021	110000	66728475	4070	4070	4070	4070	0
571	20241021	105900	66728475	4070	4090	4095	4070	231
572	20241021	105800	65787320	4095	4095	4095	4095	0
573	20241021	105700	65787320	4095	4095	4095	4095	0
574	20241021	105600	65787320	4095	4095	4095	4095	1
575	20241021	105500	65783225	4095	4090	4095	4090	139
576	20241021	105400	65214710	4090	4090	4090	4090	0
577	20241021	105300	65214710	4090	4090	4090	4090	2
578	20241021	105200	65206530	4085	4085	4085	4085	0
579	20241021	105100	65206530	4085	4085	4085	4085	0
580	20241021	105000	65206530	4085	4085	4085	4085	0
581	20241021	104900	65206530	4085	4085	4085	4085	249
582	20241021	104800	64189365	4085	4085	4085	4085	1
583	20241021	104700	64185280	4085	4085	4085	4085	1
584	20241021	104600	64181195	4080	4075	4080	4075	73
585	20241021	104500	63883715	4075	4075	4075	4075	5
586	20241021	104400	63863340	4070	4075	4075	4070	4
587	20241021	104300	63847045	4070	4070	4070	4070	150
588	20241021	104200	63236545	4075	4085	4085	4075	52
589	20241021	104100	63024630	4075	4075	4075	4075	0
590	20241021	104000	63024630	4075	4075	4075	4075	0
591	20241021	103900	63024630	4075	4075	4075	4075	0
592	20241021	103800	63024630	4075	4075	4075	4075	2
593	20241021	103700	63016480	4080	4080	4080	4080	22
594	20241021	103600	62926720	4080	4085	4085	4080	78
595	20241021	103500	62608475	4080	4085	4085	4080	252
596	20241021	103400	61580285	4085	4085	4085	4085	0
597	20241021	103300	61580285	4085	4085	4085	4085	0
598	20241021	103200	61580285	4085	4085	4085	4085	0
599	20241021	103100	61580285	4085	4085	4085	4085	7
600	20241021	103000	61551690	4085	4085	4085	4080	40
601	20241021	102900	61388390	4080	4080	4080	4080	0
602	20241021	102800	61388390	4080	4080	4080	4080	158
603	20241021	102700	60743750	4075	4080	4080	4050	502
604	20241021	102600	58695625	4040	4050	4050	4040	412
605	20241021	102500	57027135	4020	4030	4030	4020	1095
606	20241021	102400	52621965	4030	4040	4040	4030	10
607	20241021	102300	52581645	4040	4090	4090	4040	3101
608	20241021	102200	39988060	4090	4090	4090	4090	0
609	20241021	102100	39988060	4090	4085	4090	4085	81
610	20241021	102000	39657170	4085	4085	4085	4085	0
611	20241021	101900	39657170	4085	4085	4085	4085	1
612	20241021	101800	39653085	4085	4085	4085	4085	14
613	20241021	101700	39595895	4090	4090	4090	4090	228
614	20241021	101600	38663375	4090	4090	4090	4090	1
615	20241021	101500	38659285	4090	4090	4090	4090	239
616	20241021	101400	37681775	4090	4090	4090	4090	1
617	20241021	101300	37677685	4090	4090	4090	4090	272
618	20241021	101200	36565205	4095	4095	4095	4095	36
619	20241021	101100	36417785	4095	4100	4100	4095	978
620	20241021	101000	32409940	4100	4100	4100	4100	134
621	20241021	100900	31860540	4105	4105	4105	4105	1
622	20241021	100800	31856435	4105	4105	4105	4105	475
623	20241021	100700	29906560	4105	4105	4105	4105	0
624	20241021	100600	29906560	4105	4105	4105	4105	0
625	20241021	100500	29906560	4105	4105	4105	4105	45
626	20241021	100400	29721835	4100	4100	4100	4100	40
627	20241021	100300	29557835	4100	4100	4100	4100	10
628	20241021	100200	29516835	4100	4100	4100	4100	12
629	20241021	100100	29467635	4100	4100	4100	4100	0
630	20241021	100000	29467635	4100	4100	4100	4100	0
631	20241021	095900	29467635	4100	4110	4110	4100	1284
632	20241021	095800	24200205	4115	4115	4115	4115	0
633	20241021	095700	24200205	4115	4120	4120	4115	473
634	20241021	095600	22253560	4125	4125	4125	4125	0
635	20241021	095500	22253560	4125	4125	4125	4125	0
636	20241021	095400	22253560	4125	4125	4125	4125	47
637	20241021	095300	22059685	4125	4125	4125	4125	0
638	20241021	095200	22059685	4125	4125	4125	4125	53
639	20241021	095100	21841060	4130	4130	4130	4130	0
640	20241021	095000	21841060	4130	4130	4130	4130	68
641	20241021	094900	21560220	4130	4130	4130	4130	39
642	20241021	094800	21399150	4130	4115	4130	4115	5
643	20241021	094700	21378550	4115	4115	4115	4115	0
644	20241021	094600	21378550	4115	4115	4115	4115	2
645	20241021	094500	21370320	4115	4115	4115	4115	0
646	20241021	094400	21370320	4115	4115	4115	4115	0
647	20241021	094300	21370320	4115	4125	4125	4115	118
648	20241021	094200	20884695	4125	4125	4125	4125	0
649	20241021	094100	20884695	4125	4125	4125	4125	0
650	20241021	094000	20884695	4125	4125	4125	4125	0
651	20241021	093900	20884695	4125	4125	4125	4125	10
652	20241021	093800	20843445	4125	4125	4125	4125	0
653	20241021	093700	20843445	4125	4125	4125	4125	0
654	20241021	093600	20843445	4125	4120	4125	4120	2
655	20241021	093500	20835200	4115	4115	4115	4115	0
656	20241021	093400	20835200	4115	4115	4115	4115	1
657	20241021	093300	20831085	4115	4115	4115	4115	1
658	20241021	093200	20826970	4115	4120	4120	4115	200
659	20241021	093100	20003470	4115	4115	4115	4115	58
660	20241021	093000	19764800	4115	4115	4115	4115	2
661	20241021	092900	19756570	4115	4115	4115	4115	300
662	20241021	092800	18522070	4115	4115	4115	4115	0
663	20241021	092700	18522070	4115	4115	4115	4115	82
664	20241021	092600	18184640	4115	4120	4125	4115	853
665	20241021	092500	14673535	4115	4115	4115	4115	0
666	20241021	092400	14673535	4115	4120	4120	4115	467
667	20241021	092300	12749830	4115	4115	4115	4115	1
668	20241021	092200	12745715	4115	4115	4115	4115	1
669	20241021	092100	12741600	4115	4125	4125	4115	54
670	20241021	092000	12519380	4115	4115	4115	4115	0
671	20241021	091900	12519380	4115	4115	4115	4115	23
672	20241021	091800	12424735	4115	4115	4115	4115	0
673	20241021	091700	12424735	4115	4115	4115	4115	9
674	20241021	091600	12387700	4115	4115	4115	4115	56
675	20241021	091500	12157260	4125	4130	4130	4125	106
676	20241021	091400	11719535	4115	4115	4115	4115	200
677	20241021	091300	10896535	4115	4115	4115	4115	100
678	20241021	091200	10485035	4115	4115	4120	4115	118
679	20241021	091100	9999305	4120	4120	4120	4120	0
680	20241021	091000	9999305	4120	4110	4120	4105	81
681	20241021	090900	9666510	4110	4110	4110	4110	2
682	20241021	090800	9658290	4100	4105	4105	4100	305
683	20241021	090700	8407585	4095	4095	4095	4095	332
684	20241021	090600	7048045	4095	4095	4095	4095	0
685	20241021	090500	7048045	4095	4145	4145	4095	56
686	20241021	090400	6815975	4155	4155	4155	4155	30
687	20241021	090300	6691325	4155	4155	4155	4155	2
688	20241021	090200	6683015	4085	4120	4160	4075	479
689	20241021	090100	4728400	4125	4165	4165	4125	824
690	20241021	090000	1328955	4165	4180	4180	4165	318