KissMeData/013990/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190000	1216251700	4470	4470	4470	4470	3486
3	20241021	185900	1216251700	4470	4470	4470	4470	0
4	20241021	185800	1216251700	4470	4470	4470	4470	0
5	20241021	185700	1216251700	4470	4470	4470	4470	0
6	20241021	185600	1216251700	4470	4470	4470	4470	0
7	20241021	185500	1216251700	4470	4470	4470	4470	0
8	20241021	185400	1216251700	4470	4470	4470	4470	0
9	20241021	185300	1216251700	4470	4470	4470	4470	0
10	20241021	185200	1216251700	4470	4470	4470	4470	0
11	20241021	185100	1216251700	4470	4470	4470	4470	0
12	20241021	185000	1216251700	4470	4470	4470	4470	0
13	20241021	184900	1216251700	4470	4470	4470	4470	0
14	20241021	184800	1216251700	4470	4470	4470	4470	0
15	20241021	184700	1216251700	4470	4470	4470	4470	0
16	20241021	184600	1216251700	4470	4470	4470	4470	0
17	20241021	184500	1216251700	4470	4470	4470	4470	0
18	20241021	184400	1216251700	4470	4470	4470	4470	0
19	20241021	184300	1216251700	4470	4470	4470	4470	0
20	20241021	184200	1216251700	4470	4470	4470	4470	0
21	20241021	184100	1216251700	4470	4470	4470	4470	0
22	20241021	184000	1216251700	4470	4470	4470	4470	0
23	20241021	183900	1216251700	4470	4470	4470	4470	0
24	20241021	183800	1216251700	4470	4470	4470	4470	0
25	20241021	183700	1216251700	4470	4470	4470	4470	0
26	20241021	183600	1216251700	4470	4470	4470	4470	0
27	20241021	183500	1216251700	4470	4470	4470	4470	0
28	20241021	183400	1216251700	4470	4470	4470	4470	0
29	20241021	183300	1216251700	4470	4470	4470	4470	0
30	20241021	183200	1216251700	4470	4470	4470	4470	0
31	20241021	183100	1216251700	4470	4470	4470	4470	0
32	20241021	183000	1216251700	4470	4470	4470	4470	3486
33	20241021	182900	1216251700	4470	4470	4470	4470	0
34	20241021	182800	1216251700	4470	4470	4470	4470	0
35	20241021	182700	1216251700	4470	4470	4470	4470	0
36	20241021	182600	1216251700	4470	4470	4470	4470	0
37	20241021	182500	1216251700	4470	4470	4470	4470	0
38	20241021	182400	1216251700	4470	4470	4470	4470	0
39	20241021	182300	1216251700	4470	4470	4470	4470	0
40	20241021	182200	1216251700	4470	4470	4470	4470	0
41	20241021	182100	1216251700	4470	4470	4470	4470	0
42	20241021	182000	1216251700	4470	4470	4470	4470	0
43	20241021	181900	1216251700	4470	4470	4470	4470	0
44	20241021	181800	1216251700	4470	4470	4470	4470	0
45	20241021	181700	1216251700	4470	4470	4470	4470	0
46	20241021	181600	1216251700	4470	4470	4470	4470	0
47	20241021	181500	1216251700	4470	4470	4470	4470	0
48	20241021	181400	1216251700	4470	4470	4470	4470	0
49	20241021	181300	1216251700	4470	4470	4470	4470	0
50	20241021	181200	1216251700	4470	4470	4470	4470	0
51	20241021	181100	1216251700	4470	4470	4470	4470	0
52	20241021	181000	1216251700	4470	4470	4470	4470	0
53	20241021	180900	1216251700	4470	4470	4470	4470	0
54	20241021	180800	1216251700	4470	4470	4470	4470	0
55	20241021	180700	1216251700	4470	4470	4470	4470	0
56	20241021	180600	1216251700	4470	4470	4470	4470	0
57	20241021	180500	1216251700	4470	4470	4470	4470	0
58	20241021	180400	1216251700	4470	4470	4470	4470	0
59	20241021	180300	1216251700	4470	4470	4470	4470	0
60	20241021	180200	1216251700	4470	4470	4470	4470	0
61	20241021	180100	1216251700	4470	4470	4470	4470	0
62	20241021	180000	1216251700	4470	4470	4470	4470	3486
63	20241021	175900	1216251700	4470	4470	4470	4470	0
64	20241021	175800	1216251700	4470	4470	4470	4470	0
65	20241021	175700	1216251700	4470	4470	4470	4470	0
66	20241021	175600	1216251700	4470	4470	4470	4470	0
67	20241021	175500	1216251700	4470	4470	4470	4470	0
68	20241021	175400	1216251700	4470	4470	4470	4470	0
69	20241021	175300	1216251700	4470	4470	4470	4470	0
70	20241021	175200	1216251700	4470	4470	4470	4470	0
71	20241021	175100	1216251700	4470	4470	4470	4470	0
72	20241021	175000	1216251700	4470	4470	4470	4470	0
73	20241021	174900	1216251700	4470	4470	4470	4470	0
74	20241021	174800	1216251700	4470	4470	4470	4470	0
75	20241021	174700	1216251700	4470	4470	4470	4470	0
76	20241021	174600	1216251700	4470	4470	4470	4470	0
77	20241021	174500	1216251700	4470	4470	4470	4470	0
78	20241021	174400	1216251700	4470	4470	4470	4470	0
79	20241021	174300	1216251700	4470	4470	4470	4470	0
80	20241021	174200	1216251700	4470	4470	4470	4470	0
81	20241021	174100	1216251700	4470	4470	4470	4470	0
82	20241021	174000	1216251700	4470	4470	4470	4470	0
83	20241021	173900	1216251700	4470	4470	4470	4470	0
84	20241021	173800	1216251700	4470	4470	4470	4470	0
85	20241021	173700	1216251700	4470	4470	4470	4470	0
86	20241021	173600	1216251700	4470	4470	4470	4470	0
87	20241021	173500	1216251700	4470	4470	4470	4470	0
88	20241021	173400	1216251700	4470	4470	4470	4470	0
89	20241021	173300	1216251700	4470	4470	4470	4470	0
90	20241021	173200	1216251700	4470	4470	4470	4470	0
91	20241021	173100	1216251700	4470	4470	4470	4470	0
92	20241021	173000	1216251700	4470	4470	4470	4470	3486
93	20241021	172900	1216251700	4470	4470	4470	4470	0
94	20241021	172800	1216251700	4470	4470	4470	4470	0
95	20241021	172700	1216251700	4470	4470	4470	4470	0
96	20241021	172600	1216251700	4470	4470	4470	4470	0
97	20241021	172500	1216251700	4470	4470	4470	4470	0
98	20241021	172400	1216251700	4470	4470	4470	4470	0
99	20241021	172300	1216251700	4470	4470	4470	4470	0
100	20241021	172200	1216251700	4470	4470	4470	4470	0
101	20241021	172100	1216251700	4470	4470	4470	4470	0
102	20241021	172000	1216251700	4470	4470	4470	4470	0
103	20241021	171900	1216251700	4470	4470	4470	4470	0
104	20241021	171800	1216251700	4470	4470	4470	4470	0
105	20241021	171700	1216251700	4470	4470	4470	4470	0
106	20241021	171600	1216251700	4470	4470	4470	4470	0
107	20241021	171500	1216251700	4470	4470	4470	4470	0
108	20241021	171400	1216251700	4470	4470	4470	4470	0
109	20241021	171300	1216251700	4470	4470	4470	4470	0
110	20241021	171200	1216251700	4470	4470	4470	4470	0
111	20241021	171100	1216251700	4470	4470	4470	4470	0
112	20241021	171000	1216251700	4470	4470	4470	4470	0
113	20241021	170900	1216251700	4470	4470	4470	4470	0
114	20241021	170800	1216251700	4470	4470	4470	4470	0
115	20241021	170700	1216251700	4470	4470	4470	4470	0
116	20241021	170600	1216251700	4470	4470	4470	4470	0
117	20241021	170500	1216251700	4470	4470	4470	4470	0
118	20241021	170400	1216251700	4470	4470	4470	4470	0
119	20241021	170300	1216251700	4470	4470	4470	4470	0
120	20241021	170200	1216251700	4470	4470	4470	4470	0
121	20241021	170100	1216251700	4470	4470	4470	4470	0
122	20241021	170000	1216251700	4470	4470	4470	4470	3486
123	20241021	165900	1216251700	4470	4470	4470	4470	0
124	20241021	165800	1216251700	4470	4470	4470	4470	0
125	20241021	165700	1216251700	4470	4470	4470	4470	0
126	20241021	165600	1216251700	4470	4470	4470	4470	0
127	20241021	165500	1216251700	4470	4470	4470	4470	0
128	20241021	165400	1216251700	4470	4470	4470	4470	0
129	20241021	165300	1216251700	4470	4470	4470	4470	0
130	20241021	165200	1216251700	4470	4470	4470	4470	0
131	20241021	165100	1216251700	4470	4470	4470	4470	0
132	20241021	165000	1216251700	4470	4470	4470	4470	0
133	20241021	164900	1216251700	4470	4470	4470	4470	0
134	20241021	164800	1216251700	4470	4470	4470	4470	0
135	20241021	164700	1216251700	4470	4470	4470	4470	0
136	20241021	164600	1216251700	4470	4470	4470	4470	0
137	20241021	164500	1216251700	4470	4470	4470	4470	0
138	20241021	164400	1216251700	4470	4470	4470	4470	0
139	20241021	164300	1216251700	4470	4470	4470	4470	0
140	20241021	164200	1216251700	4470	4470	4470	4470	0
141	20241021	164100	1216251700	4470	4470	4470	4470	0
142	20241021	164000	1216251700	4470	4470	4470	4470	0
143	20241021	163900	1216251700	4470	4470	4470	4470	0
144	20241021	163800	1216251700	4470	4470	4470	4470	0
145	20241021	163700	1216251700	4470	4470	4470	4470	0
146	20241021	163600	1216251700	4470	4470	4470	4470	0
147	20241021	163500	1216251700	4470	4470	4470	4470	0
148	20241021	163400	1216251700	4470	4470	4470	4470	0
149	20241021	163300	1216251700	4470	4470	4470	4470	0
150	20241021	163200	1216251700	4470	4470	4470	4470	0
151	20241021	163100	1216251700	4470	4470	4470	4470	0
152	20241021	163000	1216251700	4470	4470	4470	4470	3486
153	20241021	162900	1216251700	4470	4470	4470	4470	0
154	20241021	162800	1216251700	4470	4470	4470	4470	0
155	20241021	162700	1216251700	4470	4470	4470	4470	0
156	20241021	162600	1216251700	4470	4470	4470	4470	0
157	20241021	162500	1216251700	4470	4470	4470	4470	0
158	20241021	162400	1216251700	4470	4470	4470	4470	0
159	20241021	162300	1216251700	4470	4470	4470	4470	0
160	20241021	162200	1216251700	4470	4470	4470	4470	0
161	20241021	162100	1216251700	4470	4470	4470	4470	0
162	20241021	162000	1216251700	4470	4470	4470	4470	0
163	20241021	161900	1216251700	4470	4470	4470	4470	0
164	20241021	161800	1216251700	4470	4470	4470	4470	0
165	20241021	161700	1216251700	4470	4470	4470	4470	0
166	20241021	161600	1216251700	4470	4470	4470	4470	0
167	20241021	161500	1216251700	4470	4470	4470	4470	0
168	20241021	161400	1216251700	4470	4470	4470	4470	0
169	20241021	161300	1216251700	4470	4470	4470	4470	0
170	20241021	161200	1216251700	4470	4470	4470	4470	0
171	20241021	161100	1216251700	4470	4470	4470	4470	0
172	20241021	161000	1216251700	4470	4470	4470	4470	0
173	20241021	160900	1216251700	4470	4470	4470	4470	0
174	20241021	160800	1216251700	4470	4470	4470	4470	0
175	20241021	160700	1216251700	4470	4470	4470	4470	0
176	20241021	160600	1216251700	4470	4470	4470	4470	0
177	20241021	160500	1216251700	4470	4470	4470	4470	0
178	20241021	160400	1216251700	4470	4470	4470	4470	0
179	20241021	160300	1216251700	4470	4470	4470	4470	0
180	20241021	160200	1216251700	4470	4470	4470	4470	0
181	20241021	160100	1216251700	4470	4470	4470	4470	0
182	20241021	160000	1216251700	4470	4470	4470	4470	3486
183	20241021	155900	1216251700	4470	4470	4470	4470	0
184	20241021	155800	1216251700	4470	4470	4470	4470	0
185	20241021	155700	1216251700	4470	4470	4470	4470	0
186	20241021	155600	1216251700	4470	4470	4470	4470	0
187	20241021	155500	1216251700	4470	4470	4470	4470	0
188	20241021	155400	1216251700	4470	4470	4470	4470	0
189	20241021	155300	1216251700	4470	4470	4470	4470	0
190	20241021	155200	1216251700	4470	4470	4470	4470	0
191	20241021	155100	1216251700	4470	4470	4470	4470	0
192	20241021	155000	1216251700	4470	4470	4470	4470	0
193	20241021	154900	1216251700	4470	4470	4470	4470	0
194	20241021	154800	1216251700	4470	4470	4470	4470	0
195	20241021	154700	1216251700	4470	4470	4470	4470	0
196	20241021	154600	1216251700	4470	4470	4470	4470	0
197	20241021	154500	1216251700	4470	4470	4470	4470	0
198	20241021	154400	1216251700	4470	4470	4470	4470	0
199	20241021	154300	1216251700	4470	4470	4470	4470	0
200	20241021	154200	1216251700	4470	4470	4470	4470	0
201	20241021	154100	1216251700	4470	4470	4470	4470	0
202	20241021	154000	1216251700	4470	4470	4470	4470	0
203	20241021	153900	1216251700	4470	4470	4470	4470	0
204	20241021	153800	1216251700	4470	4470	4470	4470	0
205	20241021	153700	1216251700	4470	4470	4470	4470	0
206	20241021	153600	1216251700	4470	4470	4470	4470	0
207	20241021	153500	1216251700	4470	4470	4470	4470	0
208	20241021	153400	1216251700	4470	4470	4470	4470	0
209	20241021	153300	1216251700	4470	4470	4470	4470	0
210	20241021	153200	1216251700	4470	4470	4470	4470	0
211	20241021	153100	1216251700	4470	4470	4470	4470	0
212	20241021	153000	1216251700	4470	4470	4470	4470	6972
213	20241021	152900	1200669280	4470	4470	4470	4470	0
214	20241021	152800	1200669280	4470	4470	4470	4470	0
215	20241021	152700	1200669280	4470	4470	4470	4470	0
216	20241021	152600	1200669280	4470	4470	4470	4470	0
217	20241021	152500	1200669280	4470	4470	4470	4470	0
218	20241021	152400	1200669280	4470	4470	4470	4470	0
219	20241021	152300	1200669280	4470	4470	4470	4470	0
220	20241021	152200	1200669280	4470	4470	4470	4470	0
221	20241021	152100	1200669280	4470	4470	4470	4470	0
222	20241021	152000	1200669280	4470	4470	4470	4470	0
223	20241021	151900	1200669280	4470	4480	4480	4470	471
224	20241021	151800	1198561920	4470	4470	4470	4465	1872
225	20241021	151700	1190194105	4470	4470	4470	4470	1124
226	20241021	151600	1185169825	4470	4475	4475	4470	1272
227	20241021	151500	1179480765	4475	4475	4475	4475	803
228	20241021	151400	1175887340	4475	4475	4475	4475	264
229	20241021	151300	1174705940	4475	4475	4475	4475	22
230	20241021	151200	1174607490	4480	4480	4480	4480	72
231	20241021	151100	1174284930	4480	4480	4480	4480	10
232	20241021	151000	1174240130	4475	4475	4475	4475	450
233	20241021	150900	1172226380	4480	4475	4480	4475	23
234	20241021	150800	1172123450	4475	4475	4475	4475	11
235	20241021	150700	1172074225	4475	4475	4475	4475	10
236	20241021	150600	1172029475	4470	4470	4470	4470	136
237	20241021	150500	1171421555	4470	4470	4470	4470	664
238	20241021	150400	1168453475	4470	4475	4475	4470	50
239	20241021	150300	1168229795	4475	4480	4480	4475	106
240	20241021	150200	1167755440	4490	4490	4490	4490	350
241	20241021	150100	1166183940	4485	4490	4490	4485	267
242	20241021	150000	1164986220	4495	4475	4495	4475	285
243	20241021	145900	1163710685	4475	4475	4475	4475	20
244	20241021	145800	1163621185	4470	4480	4495	4470	6040
245	20241021	145700	1136483205	4470	4475	4475	4470	1948
246	20241021	145600	1127772590	4475	4475	4475	4475	1615
247	20241021	145500	1120545465	4480	4480	4480	4480	4
248	20241021	145400	1120527545	4480	4480	4480	4480	0
249	20241021	145300	1120527545	4480	4475	4480	4475	150
250	20241021	145200	1119855795	4480	4480	4480	4480	21
251	20241021	145100	1119761715	4475	4485	4485	4475	11517
252	20241021	145000	1068166090	4490	4490	4490	4490	104
253	20241021	144900	1067699130	4490	4490	4490	4485	101
254	20241021	144800	1067245690	4490	4490	4490	4485	215
255	20241021	144700	1066280515	4490	4485	4490	4485	160
256	20241021	144600	1065562365	4485	4485	4485	4485	177
257	20241021	144500	1064768520	4480	4490	4490	4480	317
258	20241021	144400	1063347540	4490	4490	4490	4490	166
259	20241021	144300	1062602200	4490	4480	4490	4480	168
260	20241021	144200	1061848430	4485	4485	4485	4485	282
261	20241021	144100	1060583660	4490	4490	4490	4490	173
262	20241021	144000	1059806890	4490	4490	4490	4490	168
263	20241021	143900	1059052570	4490	4485	4490	4480	903
264	20241021	143800	1055002980	4485	4490	4490	4480	265
265	20241021	143700	1053814055	4490	4490	4490	4490	139
266	20241021	143600	1053189945	4490	4480	4490	4480	57
267	20241021	143500	1052934350	4485	4485	4485	4480	771
268	20241021	143400	1049477915	4485	4490	4490	4485	174
269	20241021	143300	1048696755	4485	4495	4500	4485	9984
270	20241021	143200	1003907320	4500	4495	4500	4490	111
271	20241021	143100	1003408350	4495	4495	4495	4490	123
272	20241021	143000	1002855515	4495	4495	4495	4490	93
273	20241021	142900	1002437530	4495	4490	4495	4490	602
274	20241021	142800	999733565	4495	4495	4495	4495	122
275	20241021	142700	999185175	4490	4490	4490	4490	10
276	20241021	142600	999140275	4495	4495	4495	4495	55
277	20241021	142500	998893050	4495	4495	4495	4495	153
278	20241021	142400	998205315	4495	4495	4500	4495	1990
279	20241021	142300	989259800	4495	4495	4495	4495	0
280	20241021	142200	989259800	4495	4495	4495	4495	10
281	20241021	142100	989214850	4500	4495	4500	4495	338
282	20241021	142000	987695425	4495	4495	4495	4495	10
283	20241021	141900	987650475	4495	4495	4500	4495	145
284	20241021	141800	986998525	4495	4500	4500	4495	135
285	20241021	141700	986391045	4500	4500	4500	4500	224
286	20241021	141600	985383045	4500	4500	4500	4500	173
287	20241021	141500	984604545	4500	4495	4500	4495	178
288	20241021	141400	983803895	4495	4495	4495	4495	36
289	20241021	141300	983642075	4495	4500	4500	4495	132
290	20241021	141200	983048325	4500	4500	4500	4500	160
291	20241021	141100	982328325	4500	4500	4500	4500	170
292	20241021	141000	981563325	4500	4500	4500	4500	131
293	20241021	140900	980973825	4500	4500	4500	4500	229
294	20241021	140800	979943325	4495	4495	4495	4495	0
295	20241021	140700	979943325	4495	4495	4495	4495	61
296	20241021	140600	979669130	4495	4495	4495	4495	242
297	20241021	140500	978581340	4495	4495	4495	4495	3
298	20241021	140400	978567855	4495	4495	4495	4495	43
299	20241021	140300	978374570	4495	4495	4495	4495	150
300	20241021	140200	977700320	4495	4495	4495	4495	0
301	20241021	140100	977700320	4495	4495	4495	4495	40
302	20241021	140000	977520520	4490	4490	4490	4490	0
303	20241021	135900	977520520	4490	4490	4490	4490	547
304	20241021	135800	975064490	4490	4490	4495	4490	2588
305	20241021	135700	963444340	4495	4495	4495	4495	880
306	20241021	135600	959488740	4495	4495	4495	4495	3412
307	20241021	135500	944151800	4495	4500	4500	4495	8689
308	20241021	135400	905054920	4500	4500	4500	4500	2225
309	20241021	135300	895042420	4500	4505	4505	4500	503
310	20241021	135200	892778905	4505	4505	4505	4500	1116
311	20241021	135100	887751330	4505	4505	4505	4505	81
312	20241021	135000	887386425	4505	4505	4505	4505	280
313	20241021	134900	886125025	4500	4500	4500	4500	1
314	20241021	134800	886120525	4500	4500	4500	4500	1
315	20241021	134700	886116025	4500	4500	4500	4500	1
316	20241021	134600	886111525	4505	4505	4505	4505	226
317	20241021	134500	885093395	4505	4505	4505	4505	1025
318	20241021	134400	880475770	4505	4505	4505	4505	24
319	20241021	134300	880367650	4500	4500	4500	4500	55
320	20241021	134200	880120150	4500	4500	4500	4500	40
321	20241021	134100	879940150	4500	4500	4500	4500	633
322	20241021	134000	877091650	4500	4500	4500	4500	5
323	20241021	133900	877069150	4500	4500	4500	4500	546
324	20241021	133800	874612150	4500	4505	4505	4500	15
325	20241021	133700	874544625	4505	4500	4505	4500	732
326	20241021	133600	871250325	4500	4500	4500	4500	0
327	20241021	133500	871250325	4500	4500	4500	4500	0
328	20241021	133400	871250325	4500	4500	4500	4500	10
329	20241021	133300	871205325	4500	4500	4500	4500	45
330	20241021	133200	871002825	4500	4500	4500	4500	48
331	20241021	133100	870786825	4500	4500	4500	4500	100
332	20241021	133000	870336825	4500	4500	4500	4500	150
333	20241021	132900	869661825	4505	4505	4505	4505	0
334	20241021	132800	869661825	4505	4505	4505	4505	6
335	20241021	132700	869634795	4505	4505	4505	4505	0
336	20241021	132600	869634795	4505	4505	4505	4505	1
337	20241021	132500	869630290	4500	4500	4500	4500	1
338	20241021	132400	869625790	4505	4505	4505	4505	2
339	20241021	132300	869616780	4500	4505	4505	4500	2
340	20241021	132200	869607775	4505	4505	4505	4505	11
341	20241021	132100	869558220	4500	4500	4500	4500	0
342	20241021	132000	869558220	4500	4500	4500	4500	100
343	20241021	131900	869108220	4500	4500	4500	4500	0
344	20241021	131800	869108220	4500	4500	4500	4500	46
345	20241021	131700	868901220	4500	4500	4500	4500	800
346	20241021	131600	865301220	4500	4505	4505	4500	7
347	20241021	131500	865269710	4505	4500	4505	4500	512
348	20241021	131400	862965700	4500	4500	4505	4500	14
349	20241021	131300	862902650	4500	4500	4500	4500	1000
350	20241021	131200	858402650	4500	4500	4500	4500	775
351	20241021	131100	854915150	4500	4500	4500	4500	2
352	20241021	131000	854906150	4500	4500	4500	4500	1
353	20241021	130900	854901650	4500	4500	4500	4500	0
354	20241021	130800	854901650	4500	4500	4500	4500	450
355	20241021	130700	852876650	4500	4500	4505	4500	395
356	20241021	130600	851098000	4500	4500	4500	4500	1
357	20241021	130500	851093500	4505	4505	4505	4505	0
358	20241021	130400	851093500	4505	4505	4505	4505	607
359	20241021	130300	848358965	4505	4505	4505	4505	0
360	20241021	130200	848358965	4505	4505	4505	4505	0
361	20241021	130100	848358965	4505	4505	4505	4505	1353
362	20241021	130000	842263700	4505	4505	4505	4505	352
363	20241021	125900	840677940	4505	4505	4505	4505	1
364	20241021	125800	840673435	4510	4510	4510	4510	201
365	20241021	125700	839766925	4515	4515	4515	4515	14
366	20241021	125600	839703715	4515	4500	4515	4500	270
367	20241021	125500	838485890	4510	4505	4510	4500	1492
368	20241021	125400	831764360	4505	4500	4505	4500	12
369	20241021	125300	831710310	4500	4500	4500	4500	285
370	20241021	125200	830427810	4500	4510	4510	4500	39
371	20241021	125100	830252300	4500	4505	4505	4500	1311
372	20241021	125000	824350080	4510	4510	4510	4510	894
373	20241021	124900	820318140	4510	4505	4510	4505	3130
374	20241021	124800	806206260	4505	4505	4505	4505	322
375	20241021	124700	804755650	4505	4505	4505	4505	100
376	20241021	124600	804305150	4505	4505	4505	4505	500
377	20241021	124500	802052650	4505	4505	4505	4505	0
378	20241021	124400	802052650	4505	4500	4505	4500	606
379	20241021	124300	799322635	4500	4500	4500	4500	0
380	20241021	124200	799322635	4500	4500	4500	4500	0
381	20241021	124100	799322635	4500	4500	4500	4500	1005
382	20241021	124000	794800135	4500	4500	4500	4500	0
383	20241021	123900	794800135	4500	4500	4500	4500	0
384	20241021	123800	794800135	4500	4500	4500	4500	1
385	20241021	123700	794795635	4500	4500	4500	4500	119
386	20241021	123600	794260135	4500	4500	4500	4500	73
387	20241021	123500	793931635	4500	4500	4500	4500	1
388	20241021	123400	793927135	4500	4500	4500	4500	4
389	20241021	123300	793909135	4505	4505	4505	4505	220
390	20241021	123200	792918035	4505	4500	4505	4500	359
391	20241021	123100	791301345	4505	4505	4505	4505	87
392	20241021	123000	790909410	4505	4505	4505	4505	0
393	20241021	122900	790909410	4505	4505	4505	4505	0
394	20241021	122800	790909410	4505	4500	4505	4500	122
395	20241021	122700	790359810	4500	4495	4500	4495	2
396	20241021	122600	790350815	4495	4500	4500	4495	185
397	20241021	122500	789518505	4500	4500	4500	4500	550
398	20241021	122400	787043505	4495	4495	4495	4495	1396
399	20241021	122300	780768485	4495	4495	4495	4495	5
400	20241021	122200	780746010	4495	4500	4500	4495	7307
401	20241021	122100	747864525	4500	4505	4505	4500	934
402	20241021	122000	743656965	4505	4505	4505	4505	62
403	20241021	121900	743377655	4505	4505	4510	4505	495
404	20241021	121800	741146190	4500	4500	4500	4500	6
405	20241021	121700	741119190	4500	4500	4500	4500	2
406	20241021	121600	741110190	4500	4500	4500	4500	2
407	20241021	121500	741101190	4500	4500	4500	4500	521
408	20241021	121400	738756690	4505	4505	4505	4505	2
409	20241021	121300	738747680	4505	4500	4505	4500	54
410	20241021	121200	738504670	4500	4500	4500	4500	18
411	20241021	121100	738423670	4510	4510	4510	4510	1
412	20241021	121000	738419160	4510	4500	4510	4500	792
413	20241021	120900	734851690	4500	4500	4500	4500	0
414	20241021	120800	734851690	4500	4505	4505	4500	748
415	20241021	120700	731481955	4505	4505	4505	4505	150
416	20241021	120600	730806205	4505	4505	4505	4505	594
417	20241021	120500	728130235	4505	4505	4505	4505	499
418	20241021	120400	725882240	4505	4510	4510	4505	185
419	20241021	120300	725048140	4510	4510	4510	4510	1150
420	20241021	120200	719861640	4510	4510	4510	4510	0
421	20241021	120100	719861640	4510	4505	4510	4505	4400
422	20241021	120000	700038230	4505	4500	4505	4500	1745
423	20241021	115900	692182655	4500	4500	4500	4500	152
424	20241021	115800	691498655	4500	4505	4505	4500	2644
425	20241021	115700	679600620	4505	4505	4505	4505	1
426	20241021	115600	679596115	4505	4500	4505	4500	551
427	20241021	115500	677116585	4500	4500	4500	4500	0
428	20241021	115400	677116585	4500	4500	4500	4500	3
429	20241021	115300	677103085	4500	4500	4500	4500	50
430	20241021	115200	676878085	4495	4500	4500	4495	886
431	20241021	115100	672892305	4500	4500	4500	4500	158
432	20241021	115000	672181305	4505	4500	4505	4500	263
433	20241021	114900	670997305	4500	4500	4500	4500	0
434	20241021	114800	670997305	4500	4500	4500	4500	550
435	20241021	114700	668522305	4500	4500	4500	4500	214
436	20241021	114600	667559305	4500	4500	4500	4500	332
437	20241021	114500	666065305	4500	4495	4500	4495	2308
438	20241021	114400	655683810	4490	4490	4490	4490	2
439	20241021	114300	655674830	4490	4490	4490	4490	0
440	20241021	114200	655674830	4490	4500	4500	4490	1117
441	20241021	114100	650653340	4500	4495	4500	4495	245
442	20241021	114000	649552060	4495	4495	4495	4495	0
443	20241021	113900	649552060	4495	4495	4495	4495	23
444	20241021	113800	649448675	4495	4500	4500	4495	410
445	20241021	113700	647604435	4500	4500	4500	4500	483
446	20241021	113600	645430935	4500	4500	4500	4500	350
447	20241021	113500	643855935	4500	4500	4500	4500	312
448	20241021	113400	642451935	4500	4500	4500	4500	192
449	20241021	113300	641587935	4500	4495	4500	4495	106
450	20241021	113200	641111460	4495	4500	4500	4495	111
451	20241021	113100	640612460	4495	4495	4495	4490	2200
452	20241021	113000	630724460	4500	4505	4505	4500	1726
453	20241021	112900	622957195	4505	4505	4505	4505	100
454	20241021	112800	622506695	4505	4505	4505	4505	161
455	20241021	112700	621781390	4495	4500	4500	4495	480
456	20241021	112600	619621540	4500	4505	4505	4500	505
457	20241021	112500	617349020	4505	4505	4505	4505	215
458	20241021	112400	616380445	4505	4500	4505	4500	3947
459	20241021	112300	598618935	4500	4500	4500	4500	685
460	20241021	112200	595536435	4500	4500	4500	4500	149
461	20241021	112100	594865935	4500	4495	4500	4495	323
462	20241021	112000	593412655	4495	4495	4495	4495	0
463	20241021	111900	593412655	4495	4495	4495	4495	0
464	20241021	111800	593412655	4495	4495	4500	4495	301
465	20241021	111700	592058265	4500	4500	4500	4495	491
466	20241021	111600	589849765	4500	4500	4500	4495	252
467	20241021	111500	588716265	4500	4500	4500	4495	702
468	20241021	111400	585559290	4495	4495	4500	4490	439
469	20241021	111300	583585605	4495	4490	4495	4490	4346
470	20241021	111200	564050345	4490	4490	4490	4490	1
471	20241021	111100	564045855	4490	4490	4490	4490	461
472	20241021	111000	561975965	4490	4490	4495	4490	1622
473	20241021	110900	554693180	4495	4495	4495	4495	151
474	20241021	110800	554014435	4490	4490	4490	4490	0
475	20241021	110700	554014435	4490	4495	4495	4490	103
476	20241021	110600	553551600	4495	4495	4495	4490	537
477	20241021	110500	551137790	4495	4485	4495	4485	867
478	20241021	110400	547244295	4485	4485	4485	4485	162
479	20241021	110300	546517725	4485	4485	4485	4485	626
480	20241021	110200	543710115	4485	4490	4490	4485	93
481	20241021	110100	543292595	4490	4490	4490	4490	410
482	20241021	110000	541451695	4490	4490	4495	4490	132
483	20241021	105900	540858425	4490	4495	4495	4490	182
484	20241021	105800	540040340	4495	4490	4495	4490	706
485	20241021	105700	536870375	4490	4495	4495	4490	33
486	20241021	105600	536722055	4490	4490	4490	4490	717
487	20241021	105500	533502725	4490	4495	4495	4490	641
488	20241021	105400	530623930	4495	4495	4495	4495	413
489	20241021	105300	528767495	4495	4495	4495	4495	222
490	20241021	105200	527769605	4495	4495	4495	4495	336
491	20241021	105100	526259285	4495	4490	4495	4490	11
492	20241021	105000	526209890	4490	4490	4490	4490	40
493	20241021	104900	526030290	4490	4490	4490	4490	1007
494	20241021	104800	521508860	4490	4490	4490	4490	2769
495	20241021	104700	509076050	4485	4490	4490	4485	252
496	20241021	104600	507944595	4490	4485	4490	4485	526
497	20241021	104500	505584755	4485	4485	4485	4485	0
498	20241021	104400	505584755	4485	4485	4485	4485	103
499	20241021	104300	505122800	4485	4485	4485	4485	30
500	20241021	104200	504988250	4485	4485	4485	4485	6
501	20241021	104100	504961340	4485	4490	4490	4485	301
502	20241021	104000	503610850	4490	4490	4490	4490	3
503	20241021	103900	503597380	4485	4485	4485	4485	50
504	20241021	103800	503373130	4485	4485	4485	4485	121
505	20241021	103700	502830445	4480	4480	4480	4480	30
506	20241021	103600	502696045	4475	4490	4490	4475	84
507	20241021	103500	502319035	4490	4480	4490	4475	577
508	20241021	103400	499733900	4485	4485	4490	4480	243
509	20241021	103300	498643845	4490	4490	4490	4490	246
510	20241021	103200	497539305	4490	4490	4490	4480	207
511	20241021	103100	496610025	4475	4475	4475	4475	10
512	20241021	103000	496565275	4475	4480	4480	4475	2300
513	20241021	102900	486271690	4480	4475	4480	4475	110
514	20241021	102800	485779390	4475	4485	4485	4475	3517
515	20241021	102700	470020280	4485	4490	4490	4485	218
516	20241021	102600	469041510	4490	4490	4490	4490	235
517	20241021	102500	467986360	4490	4480	4490	4480	208
518	20241021	102400	467052815	4480	4480	4480	4480	395
519	20241021	102300	465283215	4480	4480	4480	4480	2
520	20241021	102200	465274255	4480	4480	4480	4480	203
521	20241021	102100	464364815	4480	4485	4485	4480	1293
522	20241021	102000	458566595	4485	4490	4490	4485	3570
523	20241021	101900	442545250	4490	4490	4490	4490	100
524	20241021	101800	442096250	4490	4490	4495	4490	472
525	20241021	101700	439976480	4490	4490	4490	4490	6
526	20241021	101600	439949540	4490	4490	4490	4490	0
527	20241021	101500	439949540	4490	4490	4495	4490	1207
528	20241021	101400	434529465	4490	4490	4495	4490	13
529	20241021	101300	434471080	4495	4495	4495	4495	175
530	20241021	101200	433684455	4495	4490	4495	4490	4
531	20241021	101100	433666480	4490	4500	4500	4490	659
532	20241021	101000	430706310	4500	4500	4500	4495	211
533	20241021	100900	429757060	4500	4495	4500	4495	294
534	20241021	100800	428435525	4495	4500	4500	4495	1306
535	20241021	100700	422564575	4500	4500	4500	4500	123
536	20241021	100600	422011075	4500	4500	4500	4495	665
537	20241021	100500	419019830	4500	4500	4500	4500	323
538	20241021	100400	417566330	4500	4500	4500	4500	1402
539	20241021	100300	411257330	4500	4500	4505	4500	63
540	20241021	100200	410973805	4505	4500	4505	4500	873
541	20241021	100100	407042095	4500	4500	4500	4500	1421
542	20241021	100000	400647595	4500	4500	4500	4500	375
543	20241021	095900	398960095	4500	4495	4500	4495	11652
544	20241021	095800	346535605	4495	4490	4495	4490	9677
545	20241021	095700	303081340	4485	4485	4490	4485	1534
546	20241021	095600	296200025	4490	4490	4490	4485	243
547	20241021	095500	295109115	4490	4490	4490	4490	183
548	20241021	095400	294287445	4485	4490	4490	4485	628
549	20241021	095300	291470235	4490	4485	4490	4485	1446
550	20241021	095200	284983810	4485	4480	4485	4480	1118
551	20241021	095100	279969625	4480	4485	4485	4480	3106
552	20241021	095000	266040290	4490	4490	4490	4490	549
553	20241021	094900	263575280	4490	4480	4490	4475	9733
554	20241021	094800	219937265	4480	4480	4480	4480	272
555	20241021	094700	218718705	4480	4480	4480	4480	316
556	20241021	094600	217303025	4480	4475	4480	4475	2383
557	20241021	094500	206628545	4475	4475	4475	4475	430
558	20241021	094400	204704295	4470	4475	4475	4470	2339
559	20241021	094300	194237275	4475	4475	4475	4475	128
560	20241021	094200	193664475	4470	4470	4475	4470	605
561	20241021	094100	190958385	4470	4470	4475	4470	836
562	20241021	094000	187221460	4470	4475	4475	4470	607
563	20241021	093900	184507075	4470	4470	4475	4470	232
564	20241021	093800	183469545	4470	4470	4470	4470	678
565	20241021	093700	180438885	4470	4470	4470	4470	786
566	20241021	093600	176925465	4470	4470	4470	4470	251
567	20241021	093500	175803495	4460	4460	4460	4460	240
568	20241021	093400	174733095	4460	4470	4470	4460	1438
569	20241021	093300	168308695	4470	4465	4470	4465	158
570	20241021	093200	167602550	4465	4470	4470	4465	1718
571	20241021	093100	159924320	4470	4460	4470	4460	2266
572	20241021	093000	149798350	4460	4460	4465	4460	668
573	20241021	092900	146818840	4460	4460	4465	4460	240
574	20241021	092800	145747645	4460	4465	4465	4460	242
575	20241021	092700	144667120	4470	4460	4470	4460	299
576	20241021	092600	143331860	4460	4465	4470	4460	1005
577	20241021	092500	138845140	4465	4460	4465	4450	642
578	20241021	092400	135987420	4465	4465	4470	4465	400
579	20241021	092300	134201415	4465	4465	4470	4465	155
580	20241021	092200	133508900	4465	4460	4465	4460	365
581	20241021	092100	131880985	4460	4465	4465	4460	245
582	20241021	092000	130787600	4465	4465	4465	4465	635
583	20241021	091900	127952325	4465	4455	4465	4455	2611
584	20241021	091800	116306580	4455	4460	4460	4455	300
585	20241021	091700	114969410	4450	4450	4450	4450	53
586	20241021	091600	114733560	4460	4470	4470	4455	2597
587	20241021	091500	103151140	4465	4460	4470	4460	1603
588	20241021	091400	95991325	4470	4465	4470	4465	212
589	20241021	091300	95043700	4470	4465	4470	4460	1268
590	20241021	091200	89377835	4465	4455	4475	4455	1483
591	20241021	091100	82757055	4455	4435	4460	4435	1386
592	20241021	091000	76596370	4435	4440	4440	4430	3306
593	20241021	090900	61943065	4440	4435	4440	4430	399
594	20241021	090800	60173500	4435	4430	4435	4430	163
595	20241021	090700	59451215	4425	4425	4425	4425	1
596	20241021	090600	59446790	4425	4430	4430	4425	376
597	20241021	090500	57781620	4430	4425	4430	4420	1444
598	20241021	090400	51394745	4425	4420	4430	4410	3681
599	20241021	090300	35116505	4430	4430	4430	4430	2465
600	20241021	090200	24196555	4430	4430	4430	4430	0
601	20241021	090100	24196555	4430	4435	4435	4430	3807
602	20241021	090000	7327265	4435	4430	4445	4430	1654