KissMeData/158430/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203000	206103500	4150	4150	4150	4150	1345
3	20241021	202900	206103500	4150	4150	4150	4150	0
4	20241021	202800	206103500	4150	4150	4150	4150	0
5	20241021	202700	206103500	4150	4150	4150	4150	0
6	20241021	202600	206103500	4150	4150	4150	4150	0
7	20241021	202500	206103500	4150	4150	4150	4150	0
8	20241021	202400	206103500	4150	4150	4150	4150	0
9	20241021	202300	206103500	4150	4150	4150	4150	0
10	20241021	202200	206103500	4150	4150	4150	4150	0
11	20241021	202100	206103500	4150	4150	4150	4150	0
12	20241021	202000	206103500	4150	4150	4150	4150	0
13	20241021	201900	206103500	4150	4150	4150	4150	0
14	20241021	201800	206103500	4150	4150	4150	4150	0
15	20241021	201700	206103500	4150	4150	4150	4150	0
16	20241021	201600	206103500	4150	4150	4150	4150	0
17	20241021	201500	206103500	4150	4150	4150	4150	0
18	20241021	201400	206103500	4150	4150	4150	4150	0
19	20241021	201300	206103500	4150	4150	4150	4150	0
20	20241021	201200	206103500	4150	4150	4150	4150	0
21	20241021	201100	206103500	4150	4150	4150	4150	0
22	20241021	201000	206103500	4150	4150	4150	4150	0
23	20241021	200900	206103500	4150	4150	4150	4150	0
24	20241021	200800	206103500	4150	4150	4150	4150	0
25	20241021	200700	206103500	4150	4150	4150	4150	0
26	20241021	200600	206103500	4150	4150	4150	4150	0
27	20241021	200500	206103500	4150	4150	4150	4150	0
28	20241021	200400	206103500	4150	4150	4150	4150	0
29	20241021	200300	206103500	4150	4150	4150	4150	0
30	20241021	200200	206103500	4150	4150	4150	4150	0
31	20241021	200100	206103500	4150	4150	4150	4150	0
32	20241021	200000	206103500	4150	4150	4150	4150	1345
33	20241021	195900	206103500	4150	4150	4150	4150	0
34	20241021	195800	206103500	4150	4150	4150	4150	0
35	20241021	195700	206103500	4150	4150	4150	4150	0
36	20241021	195600	206103500	4150	4150	4150	4150	0
37	20241021	195500	206103500	4150	4150	4150	4150	0
38	20241021	195400	206103500	4150	4150	4150	4150	0
39	20241021	195300	206103500	4150	4150	4150	4150	0
40	20241021	195200	206103500	4150	4150	4150	4150	0
41	20241021	195100	206103500	4150	4150	4150	4150	0
42	20241021	195000	206103500	4150	4150	4150	4150	0
43	20241021	194900	206103500	4150	4150	4150	4150	0
44	20241021	194800	206103500	4150	4150	4150	4150	0
45	20241021	194700	206103500	4150	4150	4150	4150	0
46	20241021	194600	206103500	4150	4150	4150	4150	0
47	20241021	194500	206103500	4150	4150	4150	4150	0
48	20241021	194400	206103500	4150	4150	4150	4150	0
49	20241021	194300	206103500	4150	4150	4150	4150	0
50	20241021	194200	206103500	4150	4150	4150	4150	0
51	20241021	194100	206103500	4150	4150	4150	4150	0
52	20241021	194000	206103500	4150	4150	4150	4150	0
53	20241021	193900	206103500	4150	4150	4150	4150	0
54	20241021	193800	206103500	4150	4150	4150	4150	0
55	20241021	193700	206103500	4150	4150	4150	4150	0
56	20241021	193600	206103500	4150	4150	4150	4150	0
57	20241021	193500	206103500	4150	4150	4150	4150	0
58	20241021	193400	206103500	4150	4150	4150	4150	0
59	20241021	193300	206103500	4150	4150	4150	4150	0
60	20241021	193200	206103500	4150	4150	4150	4150	0
61	20241021	193100	206103500	4150	4150	4150	4150	0
62	20241021	193000	206103500	4150	4150	4150	4150	1345
63	20241021	192900	206103500	4150	4150	4150	4150	0
64	20241021	192800	206103500	4150	4150	4150	4150	0
65	20241021	192700	206103500	4150	4150	4150	4150	0
66	20241021	192600	206103500	4150	4150	4150	4150	0
67	20241021	192500	206103500	4150	4150	4150	4150	0
68	20241021	192400	206103500	4150	4150	4150	4150	0
69	20241021	192300	206103500	4150	4150	4150	4150	0
70	20241021	192200	206103500	4150	4150	4150	4150	0
71	20241021	192100	206103500	4150	4150	4150	4150	0
72	20241021	192000	206103500	4150	4150	4150	4150	0
73	20241021	191900	206103500	4150	4150	4150	4150	0
74	20241021	191800	206103500	4150	4150	4150	4150	0
75	20241021	191700	206103500	4150	4150	4150	4150	0
76	20241021	191600	206103500	4150	4150	4150	4150	0
77	20241021	191500	206103500	4150	4150	4150	4150	0
78	20241021	191400	206103500	4150	4150	4150	4150	0
79	20241021	191300	206103500	4150	4150	4150	4150	0
80	20241021	191200	206103500	4150	4150	4150	4150	0
81	20241021	191100	206103500	4150	4150	4150	4150	0
82	20241021	191000	206103500	4150	4150	4150	4150	0
83	20241021	190900	206103500	4150	4150	4150	4150	0
84	20241021	190800	206103500	4150	4150	4150	4150	0
85	20241021	190700	206103500	4150	4150	4150	4150	0
86	20241021	190600	206103500	4150	4150	4150	4150	0
87	20241021	190500	206103500	4150	4150	4150	4150	0
88	20241021	190400	206103500	4150	4150	4150	4150	0
89	20241021	190300	206103500	4150	4150	4150	4150	0
90	20241021	190200	206103500	4150	4150	4150	4150	0
91	20241021	190100	206103500	4150	4150	4150	4150	0
92	20241021	190000	206103500	4150	4150	4150	4150	1345
93	20241021	185900	206103500	4150	4150	4150	4150	0
94	20241021	185800	206103500	4150	4150	4150	4150	0
95	20241021	185700	206103500	4150	4150	4150	4150	0
96	20241021	185600	206103500	4150	4150	4150	4150	0
97	20241021	185500	206103500	4150	4150	4150	4150	0
98	20241021	185400	206103500	4150	4150	4150	4150	0
99	20241021	185300	206103500	4150	4150	4150	4150	0
100	20241021	185200	206103500	4150	4150	4150	4150	0
101	20241021	185100	206103500	4150	4150	4150	4150	0
102	20241021	185000	206103500	4150	4150	4150	4150	0
103	20241021	184900	206103500	4150	4150	4150	4150	0
104	20241021	184800	206103500	4150	4150	4150	4150	0
105	20241021	184700	206103500	4150	4150	4150	4150	0
106	20241021	184600	206103500	4150	4150	4150	4150	0
107	20241021	184500	206103500	4150	4150	4150	4150	0
108	20241021	184400	206103500	4150	4150	4150	4150	0
109	20241021	184300	206103500	4150	4150	4150	4150	0
110	20241021	184200	206103500	4150	4150	4150	4150	0
111	20241021	184100	206103500	4150	4150	4150	4150	0
112	20241021	184000	206103500	4150	4150	4150	4150	0
113	20241021	183900	206103500	4150	4150	4150	4150	0
114	20241021	183800	206103500	4150	4150	4150	4150	0
115	20241021	183700	206103500	4150	4150	4150	4150	0
116	20241021	183600	206103500	4150	4150	4150	4150	0
117	20241021	183500	206103500	4150	4150	4150	4150	0
118	20241021	183400	206103500	4150	4150	4150	4150	0
119	20241021	183300	206103500	4150	4150	4150	4150	0
120	20241021	183200	206103500	4150	4150	4150	4150	0
121	20241021	183100	206103500	4150	4150	4150	4150	0
122	20241021	183000	206103500	4150	4150	4150	4150	1345
123	20241021	182900	206103500	4150	4150	4150	4150	0
124	20241021	182800	206103500	4150	4150	4150	4150	0
125	20241021	182700	206103500	4150	4150	4150	4150	0
126	20241021	182600	206103500	4150	4150	4150	4150	0
127	20241021	182500	206103500	4150	4150	4150	4150	0
128	20241021	182400	206103500	4150	4150	4150	4150	0
129	20241021	182300	206103500	4150	4150	4150	4150	0
130	20241021	182200	206103500	4150	4150	4150	4150	0
131	20241021	182100	206103500	4150	4150	4150	4150	0
132	20241021	182000	206103500	4150	4150	4150	4150	0
133	20241021	181900	206103500	4150	4150	4150	4150	0
134	20241021	181800	206103500	4150	4150	4150	4150	0
135	20241021	181700	206103500	4150	4150	4150	4150	0
136	20241021	181600	206103500	4150	4150	4150	4150	0
137	20241021	181500	206103500	4150	4150	4150	4150	0
138	20241021	181400	206103500	4150	4150	4150	4150	0
139	20241021	181300	206103500	4150	4150	4150	4150	0
140	20241021	181200	206103500	4150	4150	4150	4150	0
141	20241021	181100	206103500	4150	4150	4150	4150	0
142	20241021	181000	206103500	4150	4150	4150	4150	0
143	20241021	180900	206103500	4150	4150	4150	4150	0
144	20241021	180800	206103500	4150	4150	4150	4150	0
145	20241021	180700	206103500	4150	4150	4150	4150	0
146	20241021	180600	206103500	4150	4150	4150	4150	0
147	20241021	180500	206103500	4150	4150	4150	4150	0
148	20241021	180400	206103500	4150	4150	4150	4150	0
149	20241021	180300	206103500	4150	4150	4150	4150	0
150	20241021	180200	206103500	4150	4150	4150	4150	0
151	20241021	180100	206103500	4150	4150	4150	4150	0
152	20241021	180000	206103500	4150	4150	4150	4150	1345
153	20241021	175900	206103500	4150	4150	4150	4150	0
154	20241021	175800	206103500	4150	4150	4150	4150	0
155	20241021	175700	206103500	4150	4150	4150	4150	0
156	20241021	175600	206103500	4150	4150	4150	4150	0
157	20241021	175500	206103500	4150	4150	4150	4150	0
158	20241021	175400	206103500	4150	4150	4150	4150	0
159	20241021	175300	206103500	4150	4150	4150	4150	0
160	20241021	175200	206103500	4150	4150	4150	4150	0
161	20241021	175100	206103500	4150	4150	4150	4150	0
162	20241021	175000	206103500	4150	4150	4150	4150	0
163	20241021	174900	206103500	4150	4150	4150	4150	0
164	20241021	174800	206103500	4150	4150	4150	4150	0
165	20241021	174700	206103500	4150	4150	4150	4150	0
166	20241021	174600	206103500	4150	4150	4150	4150	0
167	20241021	174500	206103500	4150	4150	4150	4150	0
168	20241021	174400	206103500	4150	4150	4150	4150	0
169	20241021	174300	206103500	4150	4150	4150	4150	0
170	20241021	174200	206103500	4150	4150	4150	4150	0
171	20241021	174100	206103500	4150	4150	4150	4150	0
172	20241021	174000	206103500	4150	4150	4150	4150	0
173	20241021	173900	206103500	4150	4150	4150	4150	0
174	20241021	173800	206103500	4150	4150	4150	4150	0
175	20241021	173700	206103500	4150	4150	4150	4150	0
176	20241021	173600	206103500	4150	4150	4150	4150	0
177	20241021	173500	206103500	4150	4150	4150	4150	0
178	20241021	173400	206103500	4150	4150	4150	4150	0
179	20241021	173300	206103500	4150	4150	4150	4150	0
180	20241021	173200	206103500	4150	4150	4150	4150	0
181	20241021	173100	206103500	4150	4150	4150	4150	0
182	20241021	173000	206103500	4150	4150	4150	4150	1345
183	20241021	172900	206103500	4150	4150	4150	4150	0
184	20241021	172800	206103500	4150	4150	4150	4150	0
185	20241021	172700	206103500	4150	4150	4150	4150	0
186	20241021	172600	206103500	4150	4150	4150	4150	0
187	20241021	172500	206103500	4150	4150	4150	4150	0
188	20241021	172400	206103500	4150	4150	4150	4150	0
189	20241021	172300	206103500	4150	4150	4150	4150	0
190	20241021	172200	206103500	4150	4150	4150	4150	0
191	20241021	172100	206103500	4150	4150	4150	4150	0
192	20241021	172000	206103500	4150	4150	4150	4150	0
193	20241021	171900	206103500	4150	4150	4150	4150	0
194	20241021	171800	206103500	4150	4150	4150	4150	0
195	20241021	171700	206103500	4150	4150	4150	4150	0
196	20241021	171600	206103500	4150	4150	4150	4150	0
197	20241021	171500	206103500	4150	4150	4150	4150	0
198	20241021	171400	206103500	4150	4150	4150	4150	0
199	20241021	171300	206103500	4150	4150	4150	4150	0
200	20241021	171200	206103500	4150	4150	4150	4150	0
201	20241021	171100	206103500	4150	4150	4150	4150	0
202	20241021	171000	206103500	4150	4150	4150	4150	0
203	20241021	170900	206103500	4150	4150	4150	4150	0
204	20241021	170800	206103500	4150	4150	4150	4150	0
205	20241021	170700	206103500	4150	4150	4150	4150	0
206	20241021	170600	206103500	4150	4150	4150	4150	0
207	20241021	170500	206103500	4150	4150	4150	4150	0
208	20241021	170400	206103500	4150	4150	4150	4150	0
209	20241021	170300	206103500	4150	4150	4150	4150	0
210	20241021	170200	206103500	4150	4150	4150	4150	0
211	20241021	170100	206103500	4150	4150	4150	4150	0
212	20241021	170000	206103500	4150	4150	4150	4150	1345
213	20241021	165900	206103500	4150	4150	4150	4150	0
214	20241021	165800	206103500	4150	4150	4150	4150	0
215	20241021	165700	206103500	4150	4150	4150	4150	0
216	20241021	165600	206103500	4150	4150	4150	4150	0
217	20241021	165500	206103500	4150	4150	4150	4150	0
218	20241021	165400	206103500	4150	4150	4150	4150	0
219	20241021	165300	206103500	4150	4150	4150	4150	0
220	20241021	165200	206103500	4150	4150	4150	4150	0
221	20241021	165100	206103500	4150	4150	4150	4150	0
222	20241021	165000	206103500	4150	4150	4150	4150	0
223	20241021	164900	206103500	4150	4150	4150	4150	0
224	20241021	164800	206103500	4150	4150	4150	4150	0
225	20241021	164700	206103500	4150	4150	4150	4150	0
226	20241021	164600	206103500	4150	4150	4150	4150	0
227	20241021	164500	206103500	4150	4150	4150	4150	0
228	20241021	164400	206103500	4150	4150	4150	4150	0
229	20241021	164300	206103500	4150	4150	4150	4150	0
230	20241021	164200	206103500	4150	4150	4150	4150	0
231	20241021	164100	206103500	4150	4150	4150	4150	0
232	20241021	164000	206103500	4150	4150	4150	4150	0
233	20241021	163900	206103500	4150	4150	4150	4150	0
234	20241021	163800	206103500	4150	4150	4150	4150	0
235	20241021	163700	206103500	4150	4150	4150	4150	0
236	20241021	163600	206103500	4150	4150	4150	4150	0
237	20241021	163500	206103500	4150	4150	4150	4150	0
238	20241021	163400	206103500	4150	4150	4150	4150	0
239	20241021	163300	206103500	4150	4150	4150	4150	0
240	20241021	163200	206103500	4150	4150	4150	4150	0
241	20241021	163100	206103500	4150	4150	4150	4150	0
242	20241021	163000	206103500	4150	4150	4150	4150	1345
243	20241021	162900	206103500	4150	4150	4150	4150	0
244	20241021	162800	206103500	4150	4150	4150	4150	0
245	20241021	162700	206103500	4150	4150	4150	4150	0
246	20241021	162600	206103500	4150	4150	4150	4150	0
247	20241021	162500	206103500	4150	4150	4150	4150	0
248	20241021	162400	206103500	4150	4150	4150	4150	0
249	20241021	162300	206103500	4150	4150	4150	4150	0
250	20241021	162200	206103500	4150	4150	4150	4150	0
251	20241021	162100	206103500	4150	4150	4150	4150	0
252	20241021	162000	206103500	4150	4150	4150	4150	0
253	20241021	161900	206103500	4150	4150	4150	4150	0
254	20241021	161800	206103500	4150	4150	4150	4150	0
255	20241021	161700	206103500	4150	4150	4150	4150	0
256	20241021	161600	206103500	4150	4150	4150	4150	0
257	20241021	161500	206103500	4150	4150	4150	4150	0
258	20241021	161400	206103500	4150	4150	4150	4150	0
259	20241021	161300	206103500	4150	4150	4150	4150	0
260	20241021	161200	206103500	4150	4150	4150	4150	0
261	20241021	161100	206103500	4150	4150	4150	4150	0
262	20241021	161000	206103500	4150	4150	4150	4150	0
263	20241021	160900	206103500	4150	4150	4150	4150	0
264	20241021	160800	206103500	4150	4150	4150	4150	0
265	20241021	160700	206103500	4150	4150	4150	4150	0
266	20241021	160600	206103500	4150	4150	4150	4150	0
267	20241021	160500	206103500	4150	4150	4150	4150	0
268	20241021	160400	206103500	4150	4150	4150	4150	0
269	20241021	160300	206103500	4150	4150	4150	4150	0
270	20241021	160200	206103500	4150	4150	4150	4150	0
271	20241021	160100	206103500	4150	4150	4150	4150	0
272	20241021	160000	206103500	4150	4150	4150	4150	1345
273	20241021	155900	206103500	4150	4150	4150	4150	0
274	20241021	155800	206103500	4150	4150	4150	4150	0
275	20241021	155700	206103500	4150	4150	4150	4150	0
276	20241021	155600	206103500	4150	4150	4150	4150	0
277	20241021	155500	206103500	4150	4150	4150	4150	0
278	20241021	155400	206103500	4150	4150	4150	4150	0
279	20241021	155300	206103500	4150	4150	4150	4150	0
280	20241021	155200	206103500	4150	4150	4150	4150	0
281	20241021	155100	206103500	4150	4150	4150	4150	0
282	20241021	155000	206103500	4150	4150	4150	4150	0
283	20241021	154900	206103500	4150	4150	4150	4150	0
284	20241021	154800	206103500	4150	4150	4150	4150	0
285	20241021	154700	206103500	4150	4150	4150	4150	0
286	20241021	154600	206103500	4150	4150	4150	4150	0
287	20241021	154500	206103500	4150	4150	4150	4150	0
288	20241021	154400	206103500	4150	4150	4150	4150	0
289	20241021	154300	206103500	4150	4150	4150	4150	0
290	20241021	154200	206103500	4150	4150	4150	4150	0
291	20241021	154100	206103500	4150	4150	4150	4150	0
292	20241021	154000	206103500	4150	4150	4150	4150	0
293	20241021	153900	206103500	4150	4150	4150	4150	0
294	20241021	153800	206103500	4150	4150	4150	4150	0
295	20241021	153700	206103500	4150	4150	4150	4150	0
296	20241021	153600	206103500	4150	4150	4150	4150	0
297	20241021	153500	206103500	4150	4150	4150	4150	0
298	20241021	153400	206103500	4150	4150	4150	4150	0
299	20241021	153300	206103500	4150	4150	4150	4150	0
300	20241021	153200	206103500	4150	4150	4150	4150	0
301	20241021	153100	206103500	4150	4150	4150	4150	0
302	20241021	153000	206103500	4150	4150	4150	4150	2690
303	20241021	152900	200521750	4150	4150	4150	4150	0
304	20241021	152800	200521750	4150	4150	4150	4150	0
305	20241021	152700	200521750	4150	4150	4150	4150	0
306	20241021	152600	200521750	4150	4150	4150	4150	0
307	20241021	152500	200521750	4150	4150	4150	4150	0
308	20241021	152400	200521750	4150	4150	4150	4150	0
309	20241021	152300	200521750	4150	4150	4150	4150	0
310	20241021	152200	200521750	4150	4150	4150	4150	0
311	20241021	152100	200521750	4150	4150	4150	4150	0
312	20241021	152000	200521750	4150	4150	4150	4150	0
313	20241021	151900	200521750	4150	4160	4175	4150	1044
314	20241021	151800	196163330	4145	4145	4145	4145	0
315	20241021	151700	196163330	4145	4145	4155	4145	138
316	20241021	151600	195590760	4145	4145	4170	4145	838
317	20241021	151500	192116595	4145	4145	4155	4145	1229
318	20241021	151400	187022360	4145	4150	4150	4145	184
319	20241021	151300	186258815	4150	4150	4150	4150	37
320	20241021	151200	186105265	4150	4150	4150	4150	148
321	20241021	151100	185491065	4150	4150	4150	4150	106
322	20241021	151000	185051165	4150	4150	4150	4150	153
323	20241021	150900	184416215	4150	4150	4155	4150	82
324	20241021	150800	184075890	4150	4150	4165	4150	322
325	20241021	150700	182737205	4150	4145	4150	4145	168
326	20241021	150600	182040390	4145	4145	4145	4145	100
327	20241021	150500	181625890	4150	4150	4150	4150	154
328	20241021	150400	180986790	4145	4145	4145	4145	37
329	20241021	150300	180833425	4145	4145	4150	4145	290
330	20241021	150200	179630980	4140	4140	4140	4140	91
331	20241021	150100	179254240	4140	4140	4140	4140	202
332	20241021	150000	178417960	4145	4145	4145	4145	37
333	20241021	145900	178264595	4145	4145	4145	4145	86
334	20241021	145800	177908125	4160	4150	4160	4150	173
335	20241021	145700	177189465	4150	4150	4150	4150	80
336	20241021	145600	176857465	4150	4150	4155	4150	326
337	20241021	145500	175503430	4150	4150	4150	4150	37
338	20241021	145400	175349880	4150	4150	4150	4150	121
339	20241021	145300	174847730	4155	4155	4155	4155	103
340	20241021	145200	174419765	4155	4155	4155	4155	79
341	20241021	145100	174091520	4170	4145	4170	4145	388
342	20241021	145000	172478900	4140	4140	4140	4140	38
343	20241021	144900	172321580	4140	4145	4150	4140	170
344	20241021	144800	171616935	4140	4140	4140	4140	99
345	20241021	144700	171207075	4140	4140	4155	4140	177
346	20241021	144600	170472960	4140	4145	4145	4140	237
347	20241021	144500	169490780	4145	4150	4150	4145	1046
348	20241021	144400	165150780	4150	4150	4150	4150	230
349	20241021	144300	164196280	4150	4150	4150	4150	92
350	20241021	144200	163814480	4150	4150	4150	4150	170
351	20241021	144100	163108980	4150	4150	4150	4150	38
352	20241021	144000	162951280	4150	4150	4150	4150	164
353	20241021	143900	162270680	4150	4150	4150	4150	125
354	20241021	143800	161751930	4150	4150	4150	4150	97
355	20241021	143700	161349380	4150	4155	4155	4150	361
356	20241021	143600	159850890	4150	4150	4150	4150	84
357	20241021	143500	159502290	4150	4150	4150	4145	323
358	20241021	143400	158162740	4150	4150	4150	4150	116
359	20241021	143300	157681340	4150	4150	4160	4150	97
360	20241021	143200	157278780	4155	4150	4155	4150	41
361	20241021	143100	157108615	4150	4150	4150	4150	198
362	20241021	143000	156286915	4150	4150	4150	4150	180
363	20241021	142900	155539915	4155	4150	4155	4150	77
364	20241021	142800	155220360	4150	4150	4150	4150	118
365	20241021	142700	154730660	4150	4150	4150	4150	106
366	20241021	142600	154290760	4150	4150	4150	4150	149
367	20241021	142500	153672410	4150	4150	4150	4150	98
368	20241021	142400	153265710	4150	4150	4150	4150	223
369	20241021	142300	152340260	4150	4150	4150	4150	105
370	20241021	142200	151904510	4150	4150	4150	4150	106
371	20241021	142100	151464610	4150	4150	4150	4150	155
372	20241021	142000	150821360	4150	4150	4150	4150	99
373	20241021	141900	150410510	4150	4150	4150	4150	117
374	20241021	141800	149924960	4150	4150	4150	4150	82
375	20241021	141700	149584660	4150	4150	4150	4150	315
376	20241021	141600	148277410	4150	4150	4150	4150	121
377	20241021	141500	147775260	4150	4150	4150	4150	226
378	20241021	141400	146837360	4150	4150	4150	4150	142
379	20241021	141300	146248060	4150	4150	4150	4150	76
380	20241021	141200	145932660	4150	4150	4150	4150	172
381	20241021	141100	145218860	4150	4150	4150	4150	334
382	20241021	141000	143832760	4150	4150	4150	4150	244
383	20241021	140900	142820160	4150	4150	4150	4150	132
384	20241021	140800	142272360	4150	4150	4155	4150	171
385	20241021	140700	141562630	4155	4155	4160	4155	156
386	20241021	140600	140914445	4155	4150	4155	4150	87
387	20241021	140500	140553160	4160	4145	4160	4125	682
388	20241021	140400	137725605	4150	4150	4160	4150	52
389	20241021	140300	137509785	4150	4150	4150	4150	453
390	20241021	140200	135629835	4160	4160	4170	4150	126
391	20241021	140100	135106635	4150	4120	4165	4120	1639
392	20241021	140000	128306165	4120	4120	4150	4120	2412
393	20241021	135900	118309240	4120	4120	4120	4120	98
394	20241021	135800	117905480	4120	4125	4125	4120	110
395	20241021	135700	117452145	4125	4125	4125	4125	100
396	20241021	135600	117039645	4125	4130	4130	4125	156
397	20241021	135500	116396095	4130	4135	4135	4130	383
398	20241021	135400	114813940	4135	4140	4140	4135	420
399	20241021	135300	113075670	4145	4160	4160	4145	3104
400	20241021	135200	100193690	4160	4165	4165	4160	1602
401	20241021	135100	93527965	4165	4170	4170	4165	603
402	20241021	135000	91013730	4170	4175	4175	4170	87
403	20241021	134900	90650765	4175	4175	4175	4175	165
404	20241021	134800	89961890	4175	4175	4175	4175	0
405	20241021	134700	89961890	4175	4175	4175	4175	0
406	20241021	134600	89961890	4175	4175	4175	4175	9
407	20241021	134500	89924315	4175	4175	4175	4175	53
408	20241021	134400	89703040	4170	4170	4170	4170	0
409	20241021	134300	89703040	4170	4170	4170	4170	0
410	20241021	134200	89703040	4170	4170	4170	4170	0
411	20241021	134100	89703040	4170	4170	4170	4170	0
412	20241021	134000	89703040	4170	4170	4170	4170	0
413	20241021	133900	89703040	4170	4170	4170	4170	362
414	20241021	133800	88193500	4180	4175	4180	4170	96
415	20241021	133700	87792895	4180	4180	4180	4180	50
416	20241021	133600	87583895	4180	4180	4180	4180	0
417	20241021	133500	87583895	4180	4180	4180	4180	0
418	20241021	133400	87583895	4180	4180	4180	4180	0
419	20241021	133300	87583895	4180	4180	4180	4180	1
420	20241021	133200	87579715	4175	4175	4175	4175	0
421	20241021	133100	87579715	4175	4175	4175	4175	0
422	20241021	133000	87579715	4175	4175	4175	4175	0
423	20241021	132900	87579715	4175	4175	4175	4175	190
424	20241021	132800	86786465	4180	4180	4180	4180	0
425	20241021	132700	86786465	4180	4180	4180	4180	0
426	20241021	132600	86786465	4180	4180	4180	4180	0
427	20241021	132500	86786465	4180	4180	4180	4180	0
428	20241021	132400	86786465	4180	4180	4180	4180	0
429	20241021	132300	86786465	4180	4180	4180	4180	0
430	20241021	132200	86786465	4180	4180	4180	4180	0
431	20241021	132100	86786465	4180	4180	4180	4180	0
432	20241021	132000	86786465	4180	4180	4180	4180	0
433	20241021	131900	86786465	4180	4180	4180	4180	0
434	20241021	131800	86786465	4180	4180	4180	4180	0
435	20241021	131700	86786465	4180	4180	4180	4180	0
436	20241021	131600	86786465	4180	4180	4180	4180	0
437	20241021	131500	86786465	4180	4180	4180	4180	0
438	20241021	131400	86786465	4180	4180	4180	4180	0
439	20241021	131300	86786465	4180	4180	4180	4180	0
440	20241021	131200	86786465	4180	4180	4180	4180	0
441	20241021	131100	86786465	4180	4180	4180	4180	0
442	20241021	131000	86786465	4180	4180	4180	4180	0
443	20241021	130900	86786465	4180	4180	4180	4180	1
444	20241021	130800	86782285	4170	4170	4170	4170	0
445	20241021	130700	86782285	4170	4170	4170	4170	0
446	20241021	130600	86782285	4170	4170	4170	4170	5
447	20241021	130500	86761435	4170	4170	4170	4170	0
448	20241021	130400	86761435	4170	4170	4170	4170	0
449	20241021	130300	86761435	4170	4170	4170	4170	0
450	20241021	130200	86761435	4170	4170	4170	4170	0
451	20241021	130100	86761435	4170	4170	4170	4170	1
452	20241021	130000	86757265	4170	4170	4170	4170	681
453	20241021	125900	83917495	4165	4165	4165	4165	0
454	20241021	125800	83917495	4165	4165	4165	4165	0
455	20241021	125700	83917495	4165	4165	4165	4165	0
456	20241021	125600	83917495	4165	4165	4165	4165	1
457	20241021	125500	83913330	4170	4170	4170	4170	0
458	20241021	125400	83913330	4170	4170	4170	4170	0
459	20241021	125300	83913330	4170	4170	4170	4170	0
460	20241021	125200	83913330	4170	4170	4170	4170	3
461	20241021	125100	83900820	4165	4165	4165	4165	1
462	20241021	125000	83896655	4165	4165	4165	4165	0
463	20241021	124900	83896655	4165	4165	4165	4165	0
464	20241021	124800	83896655	4165	4165	4165	4165	0
465	20241021	124700	83896655	4165	4165	4165	4165	0
466	20241021	124600	83896655	4165	4165	4165	4165	0
467	20241021	124500	83896655	4165	4165	4165	4165	0
468	20241021	124400	83896655	4165	4165	4165	4165	0
469	20241021	124300	83896655	4165	4165	4165	4165	0
470	20241021	124200	83896655	4165	4165	4165	4165	0
471	20241021	124100	83896655	4165	4165	4165	4165	0
472	20241021	124000	83896655	4165	4165	4165	4165	848
473	20241021	123900	80364735	4165	4165	4165	4165	0
474	20241021	123800	80364735	4165	4165	4165	4165	0
475	20241021	123700	80364735	4165	4165	4165	4165	0
476	20241021	123600	80364735	4165	4165	4165	4165	0
477	20241021	123500	80364735	4165	4165	4165	4165	0
478	20241021	123400	80364735	4165	4165	4165	4165	2001
479	20241021	123300	72030570	4155	4155	4155	4155	101
480	20241021	123200	71610915	4160	4160	4160	4160	0
481	20241021	123100	71610915	4160	4160	4160	4160	0
482	20241021	123000	71610915	4160	4160	4160	4160	75
483	20241021	122900	71298915	4160	4160	4160	4160	0
484	20241021	122800	71298915	4160	4160	4160	4160	0
485	20241021	122700	71298915	4160	4160	4160	4160	102
486	20241021	122600	70874595	4160	4160	4160	4160	0
487	20241021	122500	70874595	4160	4160	4160	4160	0
488	20241021	122400	70874595	4160	4165	4165	4160	521
489	20241021	122300	68706235	4165	4165	4165	4165	0
490	20241021	122200	68706235	4165	4165	4165	4165	0
491	20241021	122100	68706235	4165	4165	4165	4165	0
492	20241021	122000	68706235	4165	4165	4165	4165	0
493	20241021	121900	68706235	4165	4165	4165	4165	222
494	20241021	121800	67781605	4170	4170	4170	4170	0
495	20241021	121700	67781605	4170	4170	4170	4170	0
496	20241021	121600	67781605	4170	4170	4170	4170	0
497	20241021	121500	67781605	4170	4170	4170	4170	0
498	20241021	121400	67781605	4170	4170	4170	4170	0
499	20241021	121300	67781605	4170	4170	4170	4170	0
500	20241021	121200	67781605	4170	4170	4170	4170	0
501	20241021	121100	67781605	4170	4170	4170	4170	0
502	20241021	121000	67781605	4170	4170	4170	4170	0
503	20241021	120900	67781605	4170	4170	4170	4170	0
504	20241021	120800	67781605	4170	4170	4170	4170	0
505	20241021	120700	67781605	4170	4170	4170	4170	0
506	20241021	120600	67781605	4170	4170	4170	4170	200
507	20241021	120500	66947605	4170	4165	4170	4165	424
508	20241021	120400	65180030	4165	4165	4165	4165	1
509	20241021	120300	65175865	4160	4160	4160	4160	0
510	20241021	120200	65175865	4160	4160	4160	4160	0
511	20241021	120100	65175865	4160	4160	4160	4160	0
512	20241021	120000	65175865	4160	4160	4160	4160	300
513	20241021	115900	63927865	4160	4155	4160	4155	375
514	20241021	115800	62367915	4155	4155	4155	4155	200
515	20241021	115700	61536915	4155	4155	4155	4155	4
516	20241021	115600	61520295	4160	4160	4160	4160	0
517	20241021	115500	61520295	4160	4160	4160	4160	200
518	20241021	115400	60688295	4160	4160	4160	4160	0
519	20241021	115300	60688295	4160	4160	4160	4160	0
520	20241021	115200	60688295	4160	4160	4160	4160	0
521	20241021	115100	60688295	4160	4160	4160	4160	0
522	20241021	115000	60688295	4160	4160	4160	4160	0
523	20241021	114900	60688295	4160	4160	4160	4160	0
524	20241021	114800	60688295	4160	4160	4160	4160	0
525	20241021	114700	60688295	4160	4160	4160	4160	0
526	20241021	114600	60688295	4160	4160	4160	4160	1
527	20241021	114500	60684135	4155	4155	4155	4155	0
528	20241021	114400	60684135	4155	4155	4155	4155	0
529	20241021	114300	60684135	4155	4160	4160	4155	1257
530	20241021	114200	55461295	4160	4160	4160	4160	0
531	20241021	114100	55461295	4160	4160	4160	4160	200
532	20241021	114000	54629295	4160	4160	4160	4160	0
533	20241021	113900	54629295	4160	4160	4160	4160	0
534	20241021	113800	54629295	4160	4160	4160	4160	1
535	20241021	113700	54625135	4160	4160	4160	4160	26
536	20241021	113600	54516975	4160	4160	4160	4160	200
537	20241021	113500	53684975	4165	4165	4165	4165	0
538	20241021	113400	53684975	4165	4165	4165	4165	0
539	20241021	113300	53684975	4165	4165	4165	4165	0
540	20241021	113200	53684975	4165	4165	4165	4165	0
541	20241021	113100	53684975	4165	4160	4165	4160	1121
542	20241021	113000	49016030	4160	4160	4160	4160	0
543	20241021	112900	49016030	4160	4160	4160	4160	1071
544	20241021	112800	44560670	4165	4165	4165	4165	0
545	20241021	112700	44560670	4165	4165	4165	4165	0
546	20241021	112600	44560670	4165	4165	4165	4165	0
547	20241021	112500	44560670	4165	4165	4165	4165	0
548	20241021	112400	44560670	4165	4165	4165	4165	0
549	20241021	112300	44560670	4165	4165	4165	4165	0
550	20241021	112200	44560670	4165	4165	4165	4165	0
551	20241021	112100	44560670	4165	4165	4165	4165	0
552	20241021	112000	44560670	4165	4165	4165	4165	0
553	20241021	111900	44560670	4165	4165	4165	4165	0
554	20241021	111800	44560670	4165	4160	4165	4160	4
555	20241021	111700	44544025	4165	4165	4165	4165	0
556	20241021	111600	44544025	4165	4165	4165	4165	0
557	20241021	111500	44544025	4165	4165	4165	4165	0
558	20241021	111400	44544025	4165	4165	4165	4165	2
559	20241021	111300	44535695	4165	4165	4165	4165	0
560	20241021	111200	44535695	4165	4165	4165	4165	0
561	20241021	111100	44535695	4165	4165	4165	4165	0
562	20241021	111000	44535695	4165	4165	4165	4165	1
563	20241021	110900	44531530	4165	4165	4165	4165	110
564	20241021	110800	44073380	4160	4160	4160	4160	361
565	20241021	110700	42571620	4165	4165	4165	4165	336
566	20241021	110600	41172180	4170	4170	4170	4165	287
567	20241021	110500	39975430	4175	4175	4175	4175	0
568	20241021	110400	39975430	4175	4175	4175	4175	51
569	20241021	110300	39762505	4180	4170	4180	4170	23
570	20241021	110200	39666375	4175	4175	4175	4175	34
571	20241021	110100	39524425	4175	4175	4175	4175	2
572	20241021	110000	39516075	4170	4170	4170	4170	130
573	20241021	105900	38973975	4170	4170	4170	4170	0
574	20241021	105800	38973975	4170	4170	4170	4170	30
575	20241021	105700	38848875	4170	4170	4170	4170	434
576	20241021	105600	37039095	4180	4180	4180	4180	28
577	20241021	105500	36922055	4185	4185	4185	4185	0
578	20241021	105400	36922055	4185	4185	4185	4185	0
579	20241021	105300	36922055	4185	4185	4185	4185	0
580	20241021	105200	36922055	4185	4185	4185	4185	0
581	20241021	105100	36922055	4185	4185	4185	4185	0
582	20241021	105000	36922055	4185	4185	4185	4185	0
583	20241021	104900	36922055	4185	4185	4185	4185	0
584	20241021	104800	36922055	4185	4185	4185	4185	0
585	20241021	104700	36922055	4185	4185	4185	4185	0
586	20241021	104600	36922055	4185	4185	4185	4185	0
587	20241021	104500	36922055	4185	4185	4185	4185	0
588	20241021	104400	36922055	4185	4185	4185	4185	0
589	20241021	104300	36922055	4185	4185	4185	4185	0
590	20241021	104200	36922055	4185	4185	4185	4185	0
591	20241021	104100	36922055	4185	4185	4185	4185	1
592	20241021	104000	36917870	4180	4180	4180	4180	533
593	20241021	103900	34689930	4180	4180	4180	4180	18
594	20241021	103800	34614690	4180	4180	4180	4180	0
595	20241021	103700	34614690	4180	4180	4180	4180	1
596	20241021	103600	34610510	4175	4175	4175	4175	0
597	20241021	103500	34610510	4175	4175	4175	4175	1
598	20241021	103400	34606335	4180	4180	4180	4180	0
599	20241021	103300	34606335	4180	4175	4180	4175	302
600	20241021	103200	33343985	4180	4180	4180	4180	0
601	20241021	103100	33343985	4180	4180	4180	4180	0
602	20241021	103000	33343985	4180	4180	4180	4180	0
603	20241021	102900	33343985	4180	4180	4180	4180	0
604	20241021	102800	33343985	4180	4180	4180	4180	0
605	20241021	102700	33343985	4180	4180	4180	4180	0
606	20241021	102600	33343985	4180	4180	4180	4180	0
607	20241021	102500	33343985	4180	4180	4180	4180	1
608	20241021	102400	33339805	4170	4170	4170	4170	0
609	20241021	102300	33339805	4170	4170	4170	4170	0
610	20241021	102200	33339805	4170	4170	4170	4170	0
611	20241021	102100	33339805	4170	4170	4170	4170	0
612	20241021	102000	33339805	4170	4170	4170	4170	0
613	20241021	101900	33339805	4170	4170	4170	4170	0
614	20241021	101800	33339805	4170	4170	4170	4170	0
615	20241021	101700	33339805	4170	4170	4170	4170	0
616	20241021	101600	33339805	4170	4170	4170	4170	0
617	20241021	101500	33339805	4170	4170	4170	4170	0
618	20241021	101400	33339805	4170	4170	4170	4170	121
619	20241021	101300	32835235	4170	4170	4170	4170	199
620	20241021	101200	32005405	4175	4175	4175	4175	0
621	20241021	101100	32005405	4175	4175	4175	4175	0
622	20241021	101000	32005405	4175	4175	4175	4175	17
623	20241021	100900	31934430	4175	4175	4175	4175	0
624	20241021	100800	31934430	4175	4175	4175	4175	0
625	20241021	100700	31934430	4175	4175	4175	4175	0
626	20241021	100600	31934430	4175	4180	4180	4175	6
627	20241021	100500	31909355	4180	4180	4180	4180	1
628	20241021	100400	31905175	4185	4185	4185	4185	0
629	20241021	100300	31905175	4185	4185	4185	4185	0
630	20241021	100200	31905175	4185	4185	4185	4185	0
631	20241021	100100	31905175	4185	4185	4185	4185	0
632	20241021	100000	31905175	4185	4185	4185	4185	1
633	20241021	095900	31900990	4200	4200	4200	4200	0
634	20241021	095800	31900990	4200	4195	4200	4195	50
635	20241021	095700	31691085	4175	4195	4195	4175	401
636	20241021	095600	30016890	4190	4190	4190	4190	0
637	20241021	095500	30016890	4190	4190	4190	4190	607
638	20241021	095400	27473560	4200	4200	4200	4200	53
639	20241021	095300	27250960	4200	4200	4200	4200	0
640	20241021	095200	27250960	4200	4200	4200	4200	1
641	20241021	095100	27246760	4180	4180	4180	4180	27
642	20241021	095000	27133900	4200	4200	4200	4200	0
643	20241021	094900	27133900	4200	4200	4200	4200	0
644	20241021	094800	27133900	4200	4200	4200	4200	0
645	20241021	094700	27133900	4200	4200	4200	4200	1
646	20241021	094600	27129700	4200	4200	4200	4200	4
647	20241021	094500	27112900	4195	4195	4195	4195	1
648	20241021	094400	27108705	4180	4180	4180	4180	4
649	20241021	094300	27091985	4180	4180	4180	4180	1
650	20241021	094200	27087805	4165	4175	4175	4165	100
651	20241021	094100	26671120	4180	4180	4180	4180	0
652	20241021	094000	26671120	4180	4180	4180	4180	0
653	20241021	093900	26671120	4180	4180	4180	4180	0
654	20241021	093800	26671120	4180	4180	4180	4180	0
655	20241021	093700	26671120	4180	4165	4180	4165	610
656	20241021	093600	24121980	4175	4175	4175	4175	0
657	20241021	093500	24121980	4175	4175	4175	4175	0
658	20241021	093400	24121980	4175	4170	4175	4165	1201
659	20241021	093300	19114475	4175	4170	4175	4170	135
660	20241021	093200	18551520	4170	4170	4170	4170	1
661	20241021	093100	18547350	4170	4170	4170	4170	0
662	20241021	093000	18547350	4170	4170	4170	4170	1
663	20241021	092900	18543180	4165	4165	4165	4165	0
664	20241021	092800	18543180	4165	4165	4165	4165	78
665	20241021	092700	18218310	4175	4175	4175	4175	0
666	20241021	092600	18218310	4175	4170	4175	4165	26
667	20241021	092500	18110005	4165	4165	4165	4165	0
668	20241021	092400	18110005	4165	4165	4165	4165	16
669	20241021	092300	18043365	4160	4165	4170	4160	283
670	20241021	092200	16863790	4170	4170	4170	4170	0
671	20241021	092100	16863790	4170	4170	4170	4170	0
672	20241021	092000	16863790	4170	4170	4170	4170	1
673	20241021	091900	16859620	4175	4175	4175	4175	0
674	20241021	091800	16859620	4175	4175	4175	4175	346
675	20241021	091700	15415070	4165	4165	4165	4165	0
676	20241021	091600	15415070	4165	4165	4165	4165	0
677	20241021	091500	15415070	4165	4165	4165	4165	200
678	20241021	091400	14582070	4175	4175	4175	4170	356
679	20241021	091300	13095775	4175	4175	4175	4175	844
680	20241021	091200	9572075	4150	4160	4160	4150	201
681	20241021	091100	8735925	4160	4160	4160	4160	0
682	20241021	091000	8735925	4160	4160	4160	4155	434
683	20241021	090900	6931695	4160	4170	4195	4160	46
684	20241021	090800	6739820	4170	4170	4170	4170	1
685	20241021	090700	6735650	4170	4170	4170	4170	0
686	20241021	090600	6735650	4170	4195	4200	4170	1201
687	20241021	090500	1692610	4220	4220	4220	4220	0
688	20241021	090400	1692610	4220	4220	4220	4220	0
689	20241021	090300	1692610	4220	4220	4220	4220	0
690	20241021	090200	1692610	4220	4220	4220	4220	0
691	20241021	090100	1692610	4220	4165	4220	4165	4
692	20241021	090000	1675845	4165	4235	4235	4155	398