KissMeData/001790/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183500	197221475	2965	2965	2965	2965	1010
3	20241021	183400	197221475	2965	2965	2965	2965	0
4	20241021	183300	197221475	2965	2965	2965	2965	0
5	20241021	183200	197221475	2965	2965	2965	2965	0
6	20241021	183100	197221475	2965	2965	2965	2965	0
7	20241021	183000	197221475	2965	2965	2965	2965	0
8	20241021	182900	197221475	2965	2965	2965	2965	0
9	20241021	182800	197221475	2965	2965	2965	2965	0
10	20241021	182700	197221475	2965	2965	2965	2965	0
11	20241021	182600	197221475	2965	2965	2965	2965	0
12	20241021	182500	197221475	2965	2965	2965	2965	0
13	20241021	182400	197221475	2965	2965	2965	2965	0
14	20241021	182300	197221475	2965	2965	2965	2965	0
15	20241021	182200	197221475	2965	2965	2965	2965	0
16	20241021	182100	197221475	2965	2965	2965	2965	0
17	20241021	182000	197221475	2965	2965	2965	2965	0
18	20241021	181900	197221475	2965	2965	2965	2965	0
19	20241021	181800	197221475	2965	2965	2965	2965	0
20	20241021	181700	197221475	2965	2965	2965	2965	0
21	20241021	181600	197221475	2965	2965	2965	2965	0
22	20241021	181500	197221475	2965	2965	2965	2965	0
23	20241021	181400	197221475	2965	2965	2965	2965	0
24	20241021	181300	197221475	2965	2965	2965	2965	0
25	20241021	181200	197221475	2965	2965	2965	2965	0
26	20241021	181100	197221475	2965	2965	2965	2965	0
27	20241021	181000	197221475	2965	2965	2965	2965	0
28	20241021	180900	197221475	2965	2965	2965	2965	0
29	20241021	180800	197221475	2965	2965	2965	2965	0
30	20241021	180700	197221475	2965	2965	2965	2965	0
31	20241021	180600	197221475	2965	2965	2965	2965	0
32	20241021	180500	197221475	2965	2965	2965	2965	1010
33	20241021	180400	197221475	2965	2965	2965	2965	0
34	20241021	180300	197221475	2965	2965	2965	2965	0
35	20241021	180200	197221475	2965	2965	2965	2965	0
36	20241021	180100	197221475	2965	2965	2965	2965	0
37	20241021	180000	197221475	2965	2965	2965	2965	0
38	20241021	175900	197221475	2965	2965	2965	2965	0
39	20241021	175800	197221475	2965	2965	2965	2965	0
40	20241021	175700	197221475	2965	2965	2965	2965	0
41	20241021	175600	197221475	2965	2965	2965	2965	0
42	20241021	175500	197221475	2965	2965	2965	2965	0
43	20241021	175400	197221475	2965	2965	2965	2965	0
44	20241021	175300	197221475	2965	2965	2965	2965	0
45	20241021	175200	197221475	2965	2965	2965	2965	0
46	20241021	175100	197221475	2965	2965	2965	2965	0
47	20241021	175000	197221475	2965	2965	2965	2965	0
48	20241021	174900	197221475	2965	2965	2965	2965	0
49	20241021	174800	197221475	2965	2965	2965	2965	0
50	20241021	174700	197221475	2965	2965	2965	2965	0
51	20241021	174600	197221475	2965	2965	2965	2965	0
52	20241021	174500	197221475	2965	2965	2965	2965	0
53	20241021	174400	197221475	2965	2965	2965	2965	0
54	20241021	174300	197221475	2965	2965	2965	2965	0
55	20241021	174200	197221475	2965	2965	2965	2965	0
56	20241021	174100	197221475	2965	2965	2965	2965	0
57	20241021	174000	197221475	2965	2965	2965	2965	0
58	20241021	173900	197221475	2965	2965	2965	2965	0
59	20241021	173800	197221475	2965	2965	2965	2965	0
60	20241021	173700	197221475	2965	2965	2965	2965	0
61	20241021	173600	197221475	2965	2965	2965	2965	0
62	20241021	173500	197221475	2965	2965	2965	2965	1010
63	20241021	173400	197221475	2965	2965	2965	2965	0
64	20241021	173300	197221475	2965	2965	2965	2965	0
65	20241021	173200	197221475	2965	2965	2965	2965	0
66	20241021	173100	197221475	2965	2965	2965	2965	0
67	20241021	173000	197221475	2965	2965	2965	2965	0
68	20241021	172900	197221475	2965	2965	2965	2965	0
69	20241021	172800	197221475	2965	2965	2965	2965	0
70	20241021	172700	197221475	2965	2965	2965	2965	0
71	20241021	172600	197221475	2965	2965	2965	2965	0
72	20241021	172500	197221475	2965	2965	2965	2965	0
73	20241021	172400	197221475	2965	2965	2965	2965	0
74	20241021	172300	197221475	2965	2965	2965	2965	0
75	20241021	172200	197221475	2965	2965	2965	2965	0
76	20241021	172100	197221475	2965	2965	2965	2965	0
77	20241021	172000	197221475	2965	2965	2965	2965	0
78	20241021	171900	197221475	2965	2965	2965	2965	0
79	20241021	171800	197221475	2965	2965	2965	2965	0
80	20241021	171700	197221475	2965	2965	2965	2965	0
81	20241021	171600	197221475	2965	2965	2965	2965	0
82	20241021	171500	197221475	2965	2965	2965	2965	0
83	20241021	171400	197221475	2965	2965	2965	2965	0
84	20241021	171300	197221475	2965	2965	2965	2965	0
85	20241021	171200	197221475	2965	2965	2965	2965	0
86	20241021	171100	197221475	2965	2965	2965	2965	0
87	20241021	171000	197221475	2965	2965	2965	2965	0
88	20241021	170900	197221475	2965	2965	2965	2965	0
89	20241021	170800	197221475	2965	2965	2965	2965	0
90	20241021	170700	197221475	2965	2965	2965	2965	0
91	20241021	170600	197221475	2965	2965	2965	2965	0
92	20241021	170500	197221475	2965	2965	2965	2965	1010
93	20241021	170400	197221475	2965	2965	2965	2965	0
94	20241021	170300	197221475	2965	2965	2965	2965	0
95	20241021	170200	197221475	2965	2965	2965	2965	0
96	20241021	170100	197221475	2965	2965	2965	2965	0
97	20241021	170000	197221475	2965	2965	2965	2965	0
98	20241021	165900	197221475	2965	2965	2965	2965	0
99	20241021	165800	197221475	2965	2965	2965	2965	0
100	20241021	165700	197221475	2965	2965	2965	2965	0
101	20241021	165600	197221475	2965	2965	2965	2965	0
102	20241021	165500	197221475	2965	2965	2965	2965	0
103	20241021	165400	197221475	2965	2965	2965	2965	0
104	20241021	165300	197221475	2965	2965	2965	2965	0
105	20241021	165200	197221475	2965	2965	2965	2965	0
106	20241021	165100	197221475	2965	2965	2965	2965	0
107	20241021	165000	197221475	2965	2965	2965	2965	0
108	20241021	164900	197221475	2965	2965	2965	2965	0
109	20241021	164800	197221475	2965	2965	2965	2965	0
110	20241021	164700	197221475	2965	2965	2965	2965	0
111	20241021	164600	197221475	2965	2965	2965	2965	0
112	20241021	164500	197221475	2965	2965	2965	2965	0
113	20241021	164400	197221475	2965	2965	2965	2965	0
114	20241021	164300	197221475	2965	2965	2965	2965	0
115	20241021	164200	197221475	2965	2965	2965	2965	0
116	20241021	164100	197221475	2965	2965	2965	2965	0
117	20241021	164000	197221475	2965	2965	2965	2965	0
118	20241021	163900	197221475	2965	2965	2965	2965	0
119	20241021	163800	197221475	2965	2965	2965	2965	0
120	20241021	163700	197221475	2965	2965	2965	2965	0
121	20241021	163600	197221475	2965	2965	2965	2965	0
122	20241021	163500	197221475	2965	2965	2965	2965	1010
123	20241021	163400	197221475	2965	2965	2965	2965	0
124	20241021	163300	197221475	2965	2965	2965	2965	0
125	20241021	163200	197221475	2965	2965	2965	2965	0
126	20241021	163100	197221475	2965	2965	2965	2965	0
127	20241021	163000	197221475	2965	2965	2965	2965	0
128	20241021	162900	197221475	2965	2965	2965	2965	0
129	20241021	162800	197221475	2965	2965	2965	2965	0
130	20241021	162700	197221475	2965	2965	2965	2965	0
131	20241021	162600	197221475	2965	2965	2965	2965	0
132	20241021	162500	197221475	2965	2965	2965	2965	0
133	20241021	162400	197221475	2965	2965	2965	2965	0
134	20241021	162300	197221475	2965	2965	2965	2965	0
135	20241021	162200	197221475	2965	2965	2965	2965	0
136	20241021	162100	197221475	2965	2965	2965	2965	0
137	20241021	162000	197221475	2965	2965	2965	2965	0
138	20241021	161900	197221475	2965	2965	2965	2965	0
139	20241021	161800	197221475	2965	2965	2965	2965	0
140	20241021	161700	197221475	2965	2965	2965	2965	0
141	20241021	161600	197221475	2965	2965	2965	2965	0
142	20241021	161500	197221475	2965	2965	2965	2965	0
143	20241021	161400	197221475	2965	2965	2965	2965	0
144	20241021	161300	197221475	2965	2965	2965	2965	0
145	20241021	161200	197221475	2965	2965	2965	2965	0
146	20241021	161100	197221475	2965	2965	2965	2965	0
147	20241021	161000	197221475	2965	2965	2965	2965	0
148	20241021	160900	197221475	2965	2965	2965	2965	0
149	20241021	160800	197221475	2965	2965	2965	2965	0
150	20241021	160700	197221475	2965	2965	2965	2965	0
151	20241021	160600	197221475	2965	2965	2965	2965	0
152	20241021	160500	197221475	2965	2965	2965	2965	1010
153	20241021	160400	197221475	2965	2965	2965	2965	0
154	20241021	160300	197221475	2965	2965	2965	2965	0
155	20241021	160200	197221475	2965	2965	2965	2965	0
156	20241021	160100	197221475	2965	2965	2965	2965	0
157	20241021	160000	197221475	2965	2965	2965	2965	0
158	20241021	155900	197221475	2965	2965	2965	2965	0
159	20241021	155800	197221475	2965	2965	2965	2965	0
160	20241021	155700	197221475	2965	2965	2965	2965	0
161	20241021	155600	197221475	2965	2965	2965	2965	0
162	20241021	155500	197221475	2965	2965	2965	2965	0
163	20241021	155400	197221475	2965	2965	2965	2965	0
164	20241021	155300	197221475	2965	2965	2965	2965	0
165	20241021	155200	197221475	2965	2965	2965	2965	0
166	20241021	155100	197221475	2965	2965	2965	2965	0
167	20241021	155000	197221475	2965	2965	2965	2965	0
168	20241021	154900	197221475	2965	2965	2965	2965	0
169	20241021	154800	197221475	2965	2965	2965	2965	0
170	20241021	154700	197221475	2965	2965	2965	2965	0
171	20241021	154600	197221475	2965	2965	2965	2965	0
172	20241021	154500	197221475	2965	2965	2965	2965	0
173	20241021	154400	197221475	2965	2965	2965	2965	0
174	20241021	154300	197221475	2965	2965	2965	2965	0
175	20241021	154200	197221475	2965	2965	2965	2965	0
176	20241021	154100	197221475	2965	2965	2965	2965	0
177	20241021	154000	197221475	2965	2965	2965	2965	0
178	20241021	153900	197221475	2965	2965	2965	2965	0
179	20241021	153800	197221475	2965	2965	2965	2965	0
180	20241021	153700	197221475	2965	2965	2965	2965	0
181	20241021	153600	197221475	2965	2965	2965	2965	0
182	20241021	153500	197221475	2965	2965	2965	2965	1010
183	20241021	153400	197221475	2965	2965	2965	2965	0
184	20241021	153300	197221475	2965	2965	2965	2965	0
185	20241021	153200	197221475	2965	2965	2965	2965	0
186	20241021	153100	197221475	2965	2965	2965	2965	0
187	20241021	153000	197221475	2965	2965	2965	2965	1010
188	20241021	152900	194226825	2975	2975	2975	2975	0
189	20241021	152800	194226825	2975	2975	2975	2975	0
190	20241021	152700	194226825	2975	2975	2975	2975	0
191	20241021	152600	194226825	2975	2975	2975	2975	0
192	20241021	152500	194226825	2975	2975	2975	2975	0
193	20241021	152400	194226825	2975	2975	2975	2975	0
194	20241021	152300	194226825	2975	2975	2975	2975	0
195	20241021	152200	194226825	2975	2975	2975	2975	0
196	20241021	152100	194226825	2975	2975	2975	2975	0
197	20241021	152000	194226825	2975	2975	2975	2975	0
198	20241021	151900	194226825	2975	2965	2975	2965	75
199	20241021	151800	194003830	2965	2970	2975	2965	548
200	20241021	151700	192376255	2975	2980	2980	2970	330
201	20241021	151600	191395810	2970	2980	2980	2970	72
202	20241021	151500	191181460	2970	2980	2980	2970	161
203	20241021	151400	190702030	2980	2970	2980	2970	1095
204	20241021	151300	187449470	2980	2980	2980	2980	109
205	20241021	151200	187124650	2980	2970	2980	2970	2255
206	20241021	151100	180419120	2970	2970	2970	2970	0
207	20241021	151000	180419120	2970	2970	2970	2970	47
208	20241021	150900	180279530	2970	2970	2970	2970	21
209	20241021	150800	180217160	2970	2970	2970	2970	0
210	20241021	150700	180217160	2970	2970	2970	2970	0
211	20241021	150600	180217160	2970	2970	2970	2970	0
212	20241021	150500	180217160	2970	2970	2970	2970	0
213	20241021	150400	180217160	2970	2975	2975	2970	176
214	20241021	150300	179694205	2975	2975	2975	2975	77
215	20241021	150200	179465130	2975	2975	2975	2975	0
216	20241021	150100	179465130	2975	2975	2975	2975	0
217	20241021	150000	179465130	2975	2975	2975	2975	0
218	20241021	145900	179465130	2975	2975	2975	2975	784
219	20241021	145800	177132730	2970	2970	2975	2970	52
220	20241021	145700	176978280	2975	2970	2975	2970	117
221	20241021	145600	176630570	2975	2975	2975	2975	1
222	20241021	145500	176627595	2975	2975	2975	2975	2
223	20241021	145400	176621645	2970	2970	2970	2970	1
224	20241021	145300	176618675	2975	2965	2975	2965	917
225	20241021	145200	173897440	2975	2975	2975	2975	0
226	20241021	145100	173897440	2975	2975	2975	2975	0
227	20241021	145000	173897440	2975	2975	2975	2975	3
228	20241021	144900	173888515	2975	2975	2975	2965	148
229	20241021	144800	173449210	2975	2975	2975	2975	2
230	20241021	144700	173443260	2965	2965	2965	2965	0
231	20241021	144600	173443260	2965	2965	2965	2965	1
232	20241021	144500	173440295	2960	2960	2960	2960	0
233	20241021	144400	173440295	2960	2960	2960	2960	7
234	20241021	144300	173419575	2975	2975	2975	2960	115
235	20241021	144200	173078695	2975	2960	2975	2960	530
236	20241021	144100	171509445	2960	2960	2960	2960	155
237	20241021	144000	171050645	2975	2965	2975	2965	5517
238	20241021	143900	154687570	2970	2970	2970	2970	117
239	20241021	143800	154340080	2970	2970	2970	2970	0
240	20241021	143700	154340080	2970	2970	2970	2970	23
241	20241021	143600	154271770	2970	2970	2970	2970	0
242	20241021	143500	154271770	2970	2970	2970	2970	173
243	20241021	143400	153757960	2970	2970	2970	2970	791
244	20241021	143300	151408690	2975	2975	2975	2975	0
245	20241021	143200	151408690	2975	2975	2975	2975	0
246	20241021	143100	151408690	2975	2970	2975	2965	2630
247	20241021	143000	143606950	2970	2965	2970	2965	623
248	20241021	142900	141759525	2965	2965	2965	2965	0
249	20241021	142800	141759525	2965	2970	2970	2965	156
250	20241021	142700	141296710	2965	2965	2965	2965	769
251	20241021	142600	139016625	2970	2970	2970	2970	18
252	20241021	142500	138963165	2970	2970	2970	2970	0
253	20241021	142400	138963165	2970	2970	2970	2970	2
254	20241021	142300	138957225	2970	2970	2970	2970	0
255	20241021	142200	138957225	2970	2970	2970	2970	0
256	20241021	142100	138957225	2970	2970	2970	2970	0
257	20241021	142000	138957225	2970	2970	2970	2970	298
258	20241021	141900	138072165	2975	2975	2975	2975	2
259	20241021	141800	138066215	2975	2975	2975	2975	0
260	20241021	141700	138066215	2975	2975	2975	2975	0
261	20241021	141600	138066215	2975	2975	2975	2975	0
262	20241021	141500	138066215	2975	2975	2975	2975	6
263	20241021	141400	138048365	2975	2975	2975	2975	0
264	20241021	141300	138048365	2975	2970	2975	2970	594
265	20241021	141200	136282435	2965	2965	2965	2965	0
266	20241021	141100	136282435	2965	2965	2965	2965	0
267	20241021	141000	136282435	2965	2965	2965	2965	66
268	20241021	140900	136086745	2965	2970	2970	2965	202
269	20241021	140800	135487140	2970	2970	2970	2970	631
270	20241021	140700	133613070	2970	2970	2970	2970	0
271	20241021	140600	133613070	2970	2970	2970	2970	0
272	20241021	140500	133613070	2970	2970	2970	2970	400
273	20241021	140400	132425070	2970	2970	2970	2970	0
274	20241021	140300	132425070	2970	2970	2970	2970	29
275	20241021	140200	132338940	2975	2975	2975	2975	0
276	20241021	140100	132338940	2975	2975	2975	2975	0
277	20241021	140000	132338940	2975	2975	2975	2975	0
278	20241021	135900	132338940	2975	2975	2975	2975	0
279	20241021	135800	132338940	2975	2975	2975	2975	0
280	20241021	135700	132338940	2975	2975	2975	2975	17
281	20241021	135600	132288365	2970	2970	2970	2970	0
282	20241021	135500	132288365	2970	2970	2970	2970	234
283	20241021	135400	131593385	2975	2975	2975	2975	0
284	20241021	135300	131593385	2975	2975	2975	2975	16
285	20241021	135200	131545785	2975	2975	2975	2975	38
286	20241021	135100	131432735	2975	2975	2975	2975	0
287	20241021	135000	131432735	2975	2975	2975	2975	0
288	20241021	134900	131432735	2975	2975	2975	2975	0
289	20241021	134800	131432735	2975	2975	2975	2975	0
290	20241021	134700	131432735	2975	2975	2975	2975	0
291	20241021	134600	131432735	2975	2975	2975	2975	0
292	20241021	134500	131432735	2975	2975	2975	2975	3
293	20241021	134400	131423810	2975	2975	2975	2975	25
294	20241021	134300	131349435	2975	2975	2975	2975	0
295	20241021	134200	131349435	2975	2975	2975	2975	428
296	20241021	134100	130076135	2975	2975	2975	2975	1
297	20241021	134000	130073160	2970	2970	2970	2970	70
298	20241021	133900	129865260	2970	2970	2970	2970	0
299	20241021	133800	129865260	2970	2970	2970	2970	0
300	20241021	133700	129865260	2970	2970	2970	2970	0
301	20241021	133600	129865260	2970	2970	2970	2970	200
302	20241021	133500	129271260	2970	2970	2970	2970	0
303	20241021	133400	129271260	2970	2970	2970	2970	26
304	20241021	133300	129194040	2970	2970	2970	2970	0
305	20241021	133200	129194040	2970	2970	2970	2970	0
306	20241021	133100	129194040	2970	2970	2970	2970	360
307	20241021	133000	128124840	2970	2970	2970	2970	0
308	20241021	132900	128124840	2970	2970	2970	2970	0
309	20241021	132800	128124840	2970	2970	2970	2970	0
310	20241021	132700	128124840	2970	2970	2970	2970	0
311	20241021	132600	128124840	2970	2970	2970	2970	65
312	20241021	132500	127931790	2970	2970	2970	2970	0
313	20241021	132400	127931790	2970	2970	2970	2970	64
314	20241021	132300	127741710	2975	2975	2975	2975	58
315	20241021	132200	127569160	2970	2970	2970	2970	0
316	20241021	132100	127569160	2970	2970	2970	2970	0
317	20241021	132000	127569160	2970	2970	2970	2970	24
318	20241021	131900	127497880	2975	2975	2975	2975	0
319	20241021	131800	127497880	2975	2975	2975	2975	477
320	20241021	131700	126078805	2970	2970	2970	2970	0
321	20241021	131600	126078805	2970	2970	2970	2970	0
322	20241021	131500	126078805	2970	2970	2970	2970	244
323	20241021	131400	125354125	2970	2970	2970	2970	0
324	20241021	131300	125354125	2970	2970	2970	2970	0
325	20241021	131200	125354125	2970	2970	2970	2970	0
326	20241021	131100	125354125	2970	2970	2970	2970	0
327	20241021	131000	125354125	2970	2970	2970	2970	0
328	20241021	130900	125354125	2970	2970	2970	2970	0
329	20241021	130800	125354125	2970	2970	2970	2970	0
330	20241021	130700	125354125	2970	2970	2970	2970	6
331	20241021	130600	125336305	2970	2970	2970	2970	229
332	20241021	130500	124656175	2975	2975	2975	2975	0
333	20241021	130400	124656175	2975	2975	2975	2975	0
334	20241021	130300	124656175	2975	2975	2975	2975	0
335	20241021	130200	124656175	2975	2975	2975	2970	264
336	20241021	130100	123872075	2970	2970	2970	2970	25
337	20241021	130000	123797825	2975	2975	2975	2975	4
338	20241021	125900	123785925	2975	2970	2975	2970	1012
339	20241021	125800	120778365	2970	2970	2970	2970	2
340	20241021	125700	120772425	2975	2965	2975	2965	87
341	20241021	125600	120514370	2965	2965	2965	2965	0
342	20241021	125500	120514370	2965	2965	2965	2965	0
343	20241021	125400	120514370	2965	2965	2965	2965	0
344	20241021	125300	120514370	2965	2965	2965	2965	0
345	20241021	125200	120514370	2965	2965	2965	2965	113
346	20241021	125100	120179325	2965	2965	2965	2965	0
347	20241021	125000	120179325	2965	2965	2965	2965	0
348	20241021	124900	120179325	2965	2965	2965	2965	0
349	20241021	124800	120179325	2965	2965	2965	2965	0
350	20241021	124700	120179325	2965	2965	2965	2965	0
351	20241021	124600	120179325	2965	2965	2965	2965	0
352	20241021	124500	120179325	2965	2965	2965	2965	64
353	20241021	124400	119989565	2970	2970	2970	2970	677
354	20241021	124300	117978875	2975	2975	2975	2975	20
355	20241021	124200	117919375	2970	2970	2970	2970	0
356	20241021	124100	117919375	2970	2970	2970	2970	0
357	20241021	124000	117919375	2970	2970	2970	2970	0
358	20241021	123900	117919375	2970	2970	2970	2970	100
359	20241021	123800	117622375	2980	2980	2980	2980	0
360	20241021	123700	117622375	2980	2980	2980	2980	0
361	20241021	123600	117622375	2980	2980	2980	2980	3
362	20241021	123500	117613435	2975	2975	2975	2975	49
363	20241021	123400	117467660	2970	2970	2970	2970	0
364	20241021	123300	117467660	2970	2975	2975	2970	2
365	20241021	123200	117461715	2970	2970	2970	2970	0
366	20241021	123100	117461715	2970	2970	2970	2970	20
367	20241021	123000	117402315	2975	2975	2975	2970	3874
368	20241021	122900	105895665	2970	2970	2970	2970	0
369	20241021	122800	105895665	2970	2970	2970	2970	12
370	20241021	122700	105860025	2970	2970	2970	2970	86
371	20241021	122600	105604605	2970	2970	2970	2970	0
372	20241021	122500	105604605	2970	2970	2970	2970	69
373	20241021	122400	105399675	2975	2975	2975	2975	0
374	20241021	122300	105399675	2975	2975	2975	2975	22
375	20241021	122200	105334225	2975	2975	2975	2975	2
376	20241021	122100	105328275	2975	2975	2975	2975	2
377	20241021	122000	105322325	2980	2980	2980	2980	0
378	20241021	121900	105322325	2980	2970	2980	2970	74
379	20241021	121800	105102525	2980	2980	2980	2980	0
380	20241021	121700	105102525	2980	2980	2980	2980	0
381	20241021	121600	105102525	2980	2975	2980	2975	14
382	20241021	121500	105060870	2975	2975	2975	2975	0
383	20241021	121400	105060870	2975	2975	2975	2975	7
384	20241021	121300	105040045	2970	2970	2970	2970	0
385	20241021	121200	105040045	2970	2970	2970	2970	2
386	20241021	121100	105034105	2970	2975	2975	2970	371
387	20241021	121000	103932230	2975	2975	2975	2975	2
388	20241021	120900	103926280	2980	2980	2980	2980	0
389	20241021	120800	103926280	2980	2980	2980	2980	2
390	20241021	120700	103920320	2980	2980	2980	2980	0
391	20241021	120600	103920320	2980	2980	2980	2980	0
392	20241021	120500	103920320	2980	2980	2980	2980	0
393	20241021	120400	103920320	2980	2980	2980	2975	9
394	20241021	120300	103893505	2975	2975	2975	2975	0
395	20241021	120200	103893505	2975	2975	2975	2975	0
396	20241021	120100	103893505	2975	2975	2975	2975	0
397	20241021	120000	103893505	2975	2975	2975	2975	0
398	20241021	115900	103893505	2975	2975	2975	2975	30
399	20241021	115800	103804255	2975	2975	2975	2975	0
400	20241021	115700	103804255	2975	2975	2975	2975	0
401	20241021	115600	103804255	2975	2975	2975	2975	0
402	20241021	115500	103804255	2975	2975	2975	2975	548
403	20241021	115400	102173955	2975	2975	2975	2975	253
404	20241021	115300	101421280	2975	2975	2975	2975	9
405	20241021	115200	101394505	2975	2975	2975	2975	8
406	20241021	115100	101370705	2975	2975	2975	2975	22
407	20241021	115000	101305255	2975	2970	2975	2970	16
408	20241021	114900	101257730	2970	2970	2970	2970	300
409	20241021	114800	100366730	2975	2975	2975	2975	0
410	20241021	114700	100366730	2975	2975	2975	2975	0
411	20241021	114600	100366730	2975	2975	2975	2975	0
412	20241021	114500	100366730	2975	2975	2975	2975	3
413	20241021	114400	100357805	2975	2970	2975	2970	10
414	20241021	114300	100328100	2970	2970	2970	2970	0
415	20241021	114200	100328100	2970	2970	2970	2970	0
416	20241021	114100	100328100	2970	2970	2970	2970	1
417	20241021	114000	100325130	2970	2970	2970	2970	0
418	20241021	113900	100325130	2970	2970	2970	2970	35
419	20241021	113800	100221180	2965	2965	2965	2965	5
420	20241021	113700	100206355	2965	2965	2965	2965	0
421	20241021	113600	100206355	2965	2965	2965	2965	0
422	20241021	113500	100206355	2965	2965	2965	2965	0
423	20241021	113400	100206355	2965	2965	2965	2965	2168
424	20241021	113300	93778235	2965	2965	2965	2965	0
425	20241021	113200	93778235	2965	2965	2965	2965	386
426	20241021	113100	92633745	2965	2965	2965	2965	747
427	20241021	113000	90418890	2970	2970	2970	2970	0
428	20241021	112900	90418890	2970	2970	2970	2970	0
429	20241021	112800	90418890	2970	2970	2970	2970	0
430	20241021	112700	90418890	2970	2970	2970	2970	0
431	20241021	112600	90418890	2970	2970	2970	2970	166
432	20241021	112500	89925870	2970	2965	2970	2965	754
433	20241021	112400	87690225	2965	2965	2965	2965	306
434	20241021	112300	86782935	2965	2965	2965	2965	72
435	20241021	112200	86569455	2970	2970	2970	2970	441
436	20241021	112100	85259685	2970	2970	2970	2970	200
437	20241021	112000	84665685	2970	2970	2970	2970	0
438	20241021	111900	84665685	2970	2975	2975	2970	228
439	20241021	111800	83988445	2975	2980	2980	2975	74
440	20241021	111700	83768285	2980	2980	2980	2980	18
441	20241021	111600	83714645	2975	2975	2975	2975	0
442	20241021	111500	83714645	2975	2975	2975	2975	10
443	20241021	111400	83684895	2975	2975	2975	2975	27
444	20241021	111300	83604570	2980	2975	2980	2975	6
445	20241021	111200	83586715	2980	2980	2980	2980	4
446	20241021	111100	83574795	2980	2975	2980	2975	363
447	20241021	111000	82494755	2980	2980	2980	2975	8
448	20241021	110900	82470945	2975	2975	2975	2975	0
449	20241021	110800	82470945	2975	2975	2975	2975	13
450	20241021	110700	82432270	2980	2980	2980	2980	0
451	20241021	110600	82432270	2980	2980	2980	2980	0
452	20241021	110500	82432270	2980	2975	2980	2975	153
453	20241021	110400	81977080	2975	2975	2975	2975	136
454	20241021	110300	81572480	2980	2980	2980	2980	3
455	20241021	110200	81563540	2985	2980	2985	2980	214
456	20241021	110100	80925805	2980	2980	2980	2980	14
457	20241021	110000	80884085	2980	2980	2980	2980	0
458	20241021	105900	80884085	2980	2980	2980	2980	1
459	20241021	105800	80881105	2980	2980	2980	2980	0
460	20241021	105700	80881105	2980	2980	2980	2980	10
461	20241021	105600	80851305	2985	2985	2985	2985	0
462	20241021	105500	80851305	2985	2985	2985	2980	188
463	20241021	105400	80290200	2980	2980	2980	2980	0
464	20241021	105300	80290200	2980	2980	2980	2980	69
465	20241021	105200	80084580	2985	2985	2985	2980	14
466	20241021	105100	80042840	2980	2980	2980	2980	0
467	20241021	105000	80042840	2980	2980	2980	2980	0
468	20241021	104900	80042840	2980	2980	2985	2980	462
469	20241021	104800	78666075	2985	2980	2985	2980	11
470	20241021	104700	78633290	2985	2980	2985	2980	70
471	20241021	104600	78424685	2985	2985	2985	2985	0
472	20241021	104500	78424685	2985	2985	2985	2985	0
473	20241021	104400	78424685	2985	2985	2985	2985	7
474	20241021	104300	78403790	2985	2985	2985	2985	2
475	20241021	104200	78397820	2985	2985	2985	2985	3
476	20241021	104100	78388865	2985	2985	2985	2985	10
477	20241021	104000	78359015	2980	2980	2980	2980	73
478	20241021	103900	78141475	2985	2985	2985	2985	0
479	20241021	103800	78141475	2985	2985	2985	2980	902
480	20241021	103700	75453505	2980	2980	2985	2980	53
481	20241021	103600	75295555	2985	2985	2985	2985	0
482	20241021	103500	75295555	2985	2985	2985	2985	18
483	20241021	103400	75241825	2985	2985	2985	2985	0
484	20241021	103300	75241825	2985	2985	2985	2985	1
485	20241021	103200	75238840	2985	2980	2985	2980	74
486	20241021	103100	75018290	2985	2985	2985	2985	0
487	20241021	103000	75018290	2985	2985	2985	2985	0
488	20241021	102900	75018290	2985	2985	2985	2985	0
489	20241021	102800	75018290	2985	2985	2985	2985	0
490	20241021	102700	75018290	2985	2985	2985	2985	0
491	20241021	102600	75018290	2985	2985	2985	2985	0
492	20241021	102500	75018290	2985	2985	2985	2985	0
493	20241021	102400	75018290	2985	2985	2985	2985	0
494	20241021	102300	75018290	2985	2985	2985	2985	29
495	20241021	102200	74931725	2985	2985	2985	2985	0
496	20241021	102100	74931725	2985	2985	2985	2985	0
497	20241021	102000	74931725	2985	2985	2985	2985	0
498	20241021	101900	74931725	2985	2985	2985	2985	0
499	20241021	101800	74931725	2985	2985	2985	2985	1524
500	20241021	101700	70382585	2985	2985	2985	2985	0
501	20241021	101600	70382585	2985	2985	2985	2985	0
502	20241021	101500	70382585	2985	2985	2985	2985	3768
503	20241021	101400	59135105	2985	2985	2985	2985	64
504	20241021	101300	58944065	2985	2985	2985	2985	0
505	20241021	101200	58944065	2985	2985	2985	2985	107
506	20241021	101100	58624670	2990	2990	2990	2990	0
507	20241021	101000	58624670	2990	2990	2990	2990	22
508	20241021	100900	58558890	2990	2990	2990	2990	4
509	20241021	100800	58546930	2990	2990	2990	2990	53
510	20241021	100700	58388460	2990	2990	2990	2990	0
511	20241021	100600	58388460	2990	2990	2990	2990	7
512	20241021	100500	58367530	2990	2990	2990	2990	5
513	20241021	100400	58352580	2985	2985	2985	2985	100
514	20241021	100300	58054080	2990	2990	2990	2990	0
515	20241021	100200	58054080	2990	2990	2990	2985	68
516	20241021	100100	57851080	2990	2990	2990	2990	0
517	20241021	100000	57851080	2990	2990	2990	2990	2
518	20241021	095900	57845100	2985	2985	2990	2985	123
519	20241021	095800	57477935	2990	2990	2990	2990	36
520	20241021	095700	57370295	2990	2990	2990	2990	0
521	20241021	095600	57370295	2990	2990	2990	2990	0
522	20241021	095500	57370295	2990	2990	2990	2990	0
523	20241021	095400	57370295	2990	2990	2990	2985	104
524	20241021	095300	57059835	2990	2985	2990	2985	16
525	20241021	095200	57012065	2990	2990	2990	2985	143
526	20241021	095100	56584845	2990	2990	2990	2990	0
527	20241021	095000	56584845	2990	2985	2990	2985	337
528	20241021	094900	55578895	2990	2990	2990	2990	0
529	20241021	094800	55578895	2990	2990	2990	2990	408
530	20241021	094700	54358975	2995	2995	2995	2995	0
531	20241021	094600	54358975	2995	2995	2995	2995	88
532	20241021	094500	54095415	2995	2995	2995	2995	0
533	20241021	094400	54095415	2995	2995	2995	2995	3
534	20241021	094300	54086430	2995	2995	2995	2995	0
535	20241021	094200	54086430	2995	2995	2995	2995	116
536	20241021	094100	53739010	2995	2995	2995	2995	9
537	20241021	094000	53712055	2995	2990	2995	2990	109
538	20241021	093900	53386100	2995	2995	2995	2995	8
539	20241021	093800	53362140	2995	2990	2995	2990	119
540	20241021	093700	53006315	2990	2990	2990	2990	4
541	20241021	093600	52994355	2995	2995	2995	2995	0
542	20241021	093500	52994355	2995	2995	2995	2995	3
543	20241021	093400	52985370	3000	2980	3005	2975	482
544	20241021	093300	51550780	3010	2990	3010	2990	6938
545	20241021	093200	30736750	2990	2990	2990	2990	18
546	20241021	093100	30682930	2990	2990	2990	2990	22
547	20241021	093000	30617150	2970	2970	2970	2970	1
548	20241021	092900	30614180	2985	2970	2985	2970	11
549	20241021	092800	30581495	2990	2990	2995	2970	1649
550	20241021	092700	25648040	2990	2990	2990	2990	146
551	20241021	092600	25211500	2990	2970	2990	2965	844
552	20241021	092500	22701305	2970	2970	2970	2970	8
553	20241021	092400	22677545	2970	2970	2970	2970	0
554	20241021	092300	22677545	2970	2975	2975	2970	25
555	20241021	092200	22603280	2975	2980	2980	2975	9
556	20241021	092100	22576470	2980	2980	2980	2980	0
557	20241021	092000	22576470	2980	2980	2980	2980	15
558	20241021	091900	22531770	2980	2980	2980	2980	8
559	20241021	091800	22507930	2985	2985	2985	2985	22
560	20241021	091700	22442260	2970	2970	2970	2970	0
561	20241021	091600	22442260	2970	2970	2970	2970	1
562	20241021	091500	22439290	2985	2985	2985	2985	0
563	20241021	091400	22439290	2985	2985	2985	2985	2
564	20241021	091300	22433320	2985	2985	2985	2985	48
565	20241021	091200	22290040	2990	2990	2990	2990	0
566	20241021	091100	22290040	2990	2970	2990	2970	145
567	20241021	091000	21858770	2995	2995	2995	2995	3
568	20241021	090900	21849785	3000	3000	3000	3000	0
569	20241021	090800	21849785	3000	3000	3000	3000	2
570	20241021	090700	21843785	3000	2960	3005	2960	5955
571	20241021	090600	4079555	2960	2960	2960	2960	79
572	20241021	090500	3845715	2960	2960	2960	2960	0
573	20241021	090400	3845715	2960	2960	2960	2960	203
574	20241021	090300	3244835	2955	2955	2955	2955	1
575	20241021	090200	3241880	2955	2960	2960	2955	126
576	20241021	090100	2869240	2965	2965	2965	2965	87
577	20241021	090000	2611285	2965	2960	2965	2960	882