KissMeData/072130/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195100	1477834380	5040	5040	5040	5040	4436
3	20241021	195000	1477834380	5040	5040	5040	5040	0
4	20241021	194900	1477834380	5040	5040	5040	5040	0
5	20241021	194800	1477834380	5040	5040	5040	5040	0
6	20241021	194700	1477834380	5040	5040	5040	5040	0
7	20241021	194600	1477834380	5040	5040	5040	5040	0
8	20241021	194500	1477834380	5040	5040	5040	5040	0
9	20241021	194400	1477834380	5040	5040	5040	5040	0
10	20241021	194300	1477834380	5040	5040	5040	5040	0
11	20241021	194200	1477834380	5040	5040	5040	5040	0
12	20241021	194100	1477834380	5040	5040	5040	5040	0
13	20241021	194000	1477834380	5040	5040	5040	5040	0
14	20241021	193900	1477834380	5040	5040	5040	5040	0
15	20241021	193800	1477834380	5040	5040	5040	5040	0
16	20241021	193700	1477834380	5040	5040	5040	5040	0
17	20241021	193600	1477834380	5040	5040	5040	5040	0
18	20241021	193500	1477834380	5040	5040	5040	5040	0
19	20241021	193400	1477834380	5040	5040	5040	5040	0
20	20241021	193300	1477834380	5040	5040	5040	5040	0
21	20241021	193200	1477834380	5040	5040	5040	5040	0
22	20241021	193100	1477834380	5040	5040	5040	5040	0
23	20241021	193000	1477834380	5040	5040	5040	5040	0
24	20241021	192900	1477834380	5040	5040	5040	5040	0
25	20241021	192800	1477834380	5040	5040	5040	5040	0
26	20241021	192700	1477834380	5040	5040	5040	5040	0
27	20241021	192600	1477834380	5040	5040	5040	5040	0
28	20241021	192500	1477834380	5040	5040	5040	5040	0
29	20241021	192400	1477834380	5040	5040	5040	5040	0
30	20241021	192300	1477834380	5040	5040	5040	5040	0
31	20241021	192200	1477834380	5040	5040	5040	5040	0
32	20241021	192100	1477834380	5040	5040	5040	5040	4436
33	20241021	192000	1477834380	5040	5040	5040	5040	0
34	20241021	191900	1477834380	5040	5040	5040	5040	0
35	20241021	191800	1477834380	5040	5040	5040	5040	0
36	20241021	191700	1477834380	5040	5040	5040	5040	0
37	20241021	191600	1477834380	5040	5040	5040	5040	0
38	20241021	191500	1477834380	5040	5040	5040	5040	0
39	20241021	191400	1477834380	5040	5040	5040	5040	0
40	20241021	191300	1477834380	5040	5040	5040	5040	0
41	20241021	191200	1477834380	5040	5040	5040	5040	0
42	20241021	191100	1477834380	5040	5040	5040	5040	0
43	20241021	191000	1477834380	5040	5040	5040	5040	0
44	20241021	190900	1477834380	5040	5040	5040	5040	0
45	20241021	190800	1477834380	5040	5040	5040	5040	0
46	20241021	190700	1477834380	5040	5040	5040	5040	0
47	20241021	190600	1477834380	5040	5040	5040	5040	0
48	20241021	190500	1477834380	5040	5040	5040	5040	0
49	20241021	190400	1477834380	5040	5040	5040	5040	0
50	20241021	190300	1477834380	5040	5040	5040	5040	0
51	20241021	190200	1477834380	5040	5040	5040	5040	0
52	20241021	190100	1477834380	5040	5040	5040	5040	0
53	20241021	190000	1477834380	5040	5040	5040	5040	0
54	20241021	185900	1477834380	5040	5040	5040	5040	0
55	20241021	185800	1477834380	5040	5040	5040	5040	0
56	20241021	185700	1477834380	5040	5040	5040	5040	0
57	20241021	185600	1477834380	5040	5040	5040	5040	0
58	20241021	185500	1477834380	5040	5040	5040	5040	0
59	20241021	185400	1477834380	5040	5040	5040	5040	0
60	20241021	185300	1477834380	5040	5040	5040	5040	0
61	20241021	185200	1477834380	5040	5040	5040	5040	0
62	20241021	185100	1477834380	5040	5040	5040	5040	4436
63	20241021	185000	1477834380	5040	5040	5040	5040	0
64	20241021	184900	1477834380	5040	5040	5040	5040	0
65	20241021	184800	1477834380	5040	5040	5040	5040	0
66	20241021	184700	1477834380	5040	5040	5040	5040	0
67	20241021	184600	1477834380	5040	5040	5040	5040	0
68	20241021	184500	1477834380	5040	5040	5040	5040	0
69	20241021	184400	1477834380	5040	5040	5040	5040	0
70	20241021	184300	1477834380	5040	5040	5040	5040	0
71	20241021	184200	1477834380	5040	5040	5040	5040	0
72	20241021	184100	1477834380	5040	5040	5040	5040	0
73	20241021	184000	1477834380	5040	5040	5040	5040	0
74	20241021	183900	1477834380	5040	5040	5040	5040	0
75	20241021	183800	1477834380	5040	5040	5040	5040	0
76	20241021	183700	1477834380	5040	5040	5040	5040	0
77	20241021	183600	1477834380	5040	5040	5040	5040	0
78	20241021	183500	1477834380	5040	5040	5040	5040	0
79	20241021	183400	1477834380	5040	5040	5040	5040	0
80	20241021	183300	1477834380	5040	5040	5040	5040	0
81	20241021	183200	1477834380	5040	5040	5040	5040	0
82	20241021	183100	1477834380	5040	5040	5040	5040	0
83	20241021	183000	1477834380	5040	5040	5040	5040	0
84	20241021	182900	1477834380	5040	5040	5040	5040	0
85	20241021	182800	1477834380	5040	5040	5040	5040	0
86	20241021	182700	1477834380	5040	5040	5040	5040	0
87	20241021	182600	1477834380	5040	5040	5040	5040	0
88	20241021	182500	1477834380	5040	5040	5040	5040	0
89	20241021	182400	1477834380	5040	5040	5040	5040	0
90	20241021	182300	1477834380	5040	5040	5040	5040	0
91	20241021	182200	1477834380	5040	5040	5040	5040	0
92	20241021	182100	1477834380	5040	5040	5040	5040	4436
93	20241021	182000	1477834380	5040	5040	5040	5040	0
94	20241021	181900	1477834380	5040	5040	5040	5040	0
95	20241021	181800	1477834380	5040	5040	5040	5040	0
96	20241021	181700	1477834380	5040	5040	5040	5040	0
97	20241021	181600	1477834380	5040	5040	5040	5040	0
98	20241021	181500	1477834380	5040	5040	5040	5040	0
99	20241021	181400	1477834380	5040	5040	5040	5040	0
100	20241021	181300	1477834380	5040	5040	5040	5040	0
101	20241021	181200	1477834380	5040	5040	5040	5040	0
102	20241021	181100	1477834380	5040	5040	5040	5040	0
103	20241021	181000	1477834380	5040	5040	5040	5040	0
104	20241021	180900	1477834380	5040	5040	5040	5040	0
105	20241021	180800	1477834380	5040	5040	5040	5040	0
106	20241021	180700	1477834380	5040	5040	5040	5040	0
107	20241021	180600	1477834380	5040	5040	5040	5040	0
108	20241021	180500	1477834380	5040	5040	5040	5040	0
109	20241021	180400	1477834380	5040	5040	5040	5040	0
110	20241021	180300	1477834380	5040	5040	5040	5040	0
111	20241021	180200	1477834380	5040	5040	5040	5040	0
112	20241021	180100	1477834380	5040	5040	5040	5040	0
113	20241021	180000	1477834380	5040	5040	5040	5040	0
114	20241021	175900	1477834380	5040	5040	5040	5040	0
115	20241021	175800	1477834380	5040	5040	5040	5040	0
116	20241021	175700	1477834380	5040	5040	5040	5040	0
117	20241021	175600	1477834380	5040	5040	5040	5040	0
118	20241021	175500	1477834380	5040	5040	5040	5040	0
119	20241021	175400	1477834380	5040	5040	5040	5040	0
120	20241021	175300	1477834380	5040	5040	5040	5040	0
121	20241021	175200	1477834380	5040	5040	5040	5040	0
122	20241021	175100	1477834380	5040	5040	5040	5040	4436
123	20241021	175000	1477834380	5040	5040	5040	5040	0
124	20241021	174900	1477834380	5040	5040	5040	5040	0
125	20241021	174800	1477834380	5040	5040	5040	5040	0
126	20241021	174700	1477834380	5040	5040	5040	5040	0
127	20241021	174600	1477834380	5040	5040	5040	5040	0
128	20241021	174500	1477834380	5040	5040	5040	5040	0
129	20241021	174400	1477834380	5040	5040	5040	5040	0
130	20241021	174300	1477834380	5040	5040	5040	5040	0
131	20241021	174200	1477834380	5040	5040	5040	5040	0
132	20241021	174100	1477834380	5040	5040	5040	5040	0
133	20241021	174000	1477834380	5040	5040	5040	5040	0
134	20241021	173900	1477834380	5040	5040	5040	5040	0
135	20241021	173800	1477834380	5040	5040	5040	5040	0
136	20241021	173700	1477834380	5040	5040	5040	5040	0
137	20241021	173600	1477834380	5040	5040	5040	5040	0
138	20241021	173500	1477834380	5040	5040	5040	5040	0
139	20241021	173400	1477834380	5040	5040	5040	5040	0
140	20241021	173300	1477834380	5040	5040	5040	5040	0
141	20241021	173200	1477834380	5040	5040	5040	5040	0
142	20241021	173100	1477834380	5040	5040	5040	5040	0
143	20241021	173000	1477834380	5040	5040	5040	5040	0
144	20241021	172900	1477834380	5040	5040	5040	5040	0
145	20241021	172800	1477834380	5040	5040	5040	5040	0
146	20241021	172700	1477834380	5040	5040	5040	5040	0
147	20241021	172600	1477834380	5040	5040	5040	5040	0
148	20241021	172500	1477834380	5040	5040	5040	5040	0
149	20241021	172400	1477834380	5040	5040	5040	5040	0
150	20241021	172300	1477834380	5040	5040	5040	5040	0
151	20241021	172200	1477834380	5040	5040	5040	5040	0
152	20241021	172100	1477834380	5040	5040	5040	5040	4436
153	20241021	172000	1477834380	5040	5040	5040	5040	0
154	20241021	171900	1477834380	5040	5040	5040	5040	0
155	20241021	171800	1477834380	5040	5040	5040	5040	0
156	20241021	171700	1477834380	5040	5040	5040	5040	0
157	20241021	171600	1477834380	5040	5040	5040	5040	0
158	20241021	171500	1477834380	5040	5040	5040	5040	0
159	20241021	171400	1477834380	5040	5040	5040	5040	0
160	20241021	171300	1477834380	5040	5040	5040	5040	0
161	20241021	171200	1477834380	5040	5040	5040	5040	0
162	20241021	171100	1477834380	5040	5040	5040	5040	0
163	20241021	171000	1477834380	5040	5040	5040	5040	0
164	20241021	170900	1477834380	5040	5040	5040	5040	0
165	20241021	170800	1477834380	5040	5040	5040	5040	0
166	20241021	170700	1477834380	5040	5040	5040	5040	0
167	20241021	170600	1477834380	5040	5040	5040	5040	0
168	20241021	170500	1477834380	5040	5040	5040	5040	0
169	20241021	170400	1477834380	5040	5040	5040	5040	0
170	20241021	170300	1477834380	5040	5040	5040	5040	0
171	20241021	170200	1477834380	5040	5040	5040	5040	0
172	20241021	170100	1477834380	5040	5040	5040	5040	0
173	20241021	170000	1477834380	5040	5040	5040	5040	0
174	20241021	165900	1477834380	5040	5040	5040	5040	0
175	20241021	165800	1477834380	5040	5040	5040	5040	0
176	20241021	165700	1477834380	5040	5040	5040	5040	0
177	20241021	165600	1477834380	5040	5040	5040	5040	0
178	20241021	165500	1477834380	5040	5040	5040	5040	0
179	20241021	165400	1477834380	5040	5040	5040	5040	0
180	20241021	165300	1477834380	5040	5040	5040	5040	0
181	20241021	165200	1477834380	5040	5040	5040	5040	0
182	20241021	165100	1477834380	5040	5040	5040	5040	4436
183	20241021	165000	1477834380	5040	5040	5040	5040	0
184	20241021	164900	1477834380	5040	5040	5040	5040	0
185	20241021	164800	1477834380	5040	5040	5040	5040	0
186	20241021	164700	1477834380	5040	5040	5040	5040	0
187	20241021	164600	1477834380	5040	5040	5040	5040	0
188	20241021	164500	1477834380	5040	5040	5040	5040	0
189	20241021	164400	1477834380	5040	5040	5040	5040	0
190	20241021	164300	1477834380	5040	5040	5040	5040	0
191	20241021	164200	1477834380	5040	5040	5040	5040	0
192	20241021	164100	1477834380	5040	5040	5040	5040	0
193	20241021	164000	1477834380	5040	5040	5040	5040	0
194	20241021	163900	1477834380	5040	5040	5040	5040	0
195	20241021	163800	1477834380	5040	5040	5040	5040	0
196	20241021	163700	1477834380	5040	5040	5040	5040	0
197	20241021	163600	1477834380	5040	5040	5040	5040	0
198	20241021	163500	1477834380	5040	5040	5040	5040	0
199	20241021	163400	1477834380	5040	5040	5040	5040	0
200	20241021	163300	1477834380	5040	5040	5040	5040	0
201	20241021	163200	1477834380	5040	5040	5040	5040	0
202	20241021	163100	1477834380	5040	5040	5040	5040	0
203	20241021	163000	1477834380	5040	5040	5040	5040	0
204	20241021	162900	1477834380	5040	5040	5040	5040	0
205	20241021	162800	1477834380	5040	5040	5040	5040	0
206	20241021	162700	1477834380	5040	5040	5040	5040	0
207	20241021	162600	1477834380	5040	5040	5040	5040	0
208	20241021	162500	1477834380	5040	5040	5040	5040	0
209	20241021	162400	1477834380	5040	5040	5040	5040	0
210	20241021	162300	1477834380	5040	5040	5040	5040	0
211	20241021	162200	1477834380	5040	5040	5040	5040	0
212	20241021	162100	1477834380	5040	5040	5040	5040	4436
213	20241021	162000	1477834380	5040	5040	5040	5040	0
214	20241021	161900	1477834380	5040	5040	5040	5040	0
215	20241021	161800	1477834380	5040	5040	5040	5040	0
216	20241021	161700	1477834380	5040	5040	5040	5040	0
217	20241021	161600	1477834380	5040	5040	5040	5040	0
218	20241021	161500	1477834380	5040	5040	5040	5040	0
219	20241021	161400	1477834380	5040	5040	5040	5040	0
220	20241021	161300	1477834380	5040	5040	5040	5040	0
221	20241021	161200	1477834380	5040	5040	5040	5040	0
222	20241021	161100	1477834380	5040	5040	5040	5040	0
223	20241021	161000	1477834380	5040	5040	5040	5040	0
224	20241021	160900	1477834380	5040	5040	5040	5040	0
225	20241021	160800	1477834380	5040	5040	5040	5040	0
226	20241021	160700	1477834380	5040	5040	5040	5040	0
227	20241021	160600	1477834380	5040	5040	5040	5040	0
228	20241021	160500	1477834380	5040	5040	5040	5040	0
229	20241021	160400	1477834380	5040	5040	5040	5040	0
230	20241021	160300	1477834380	5040	5040	5040	5040	0
231	20241021	160200	1477834380	5040	5040	5040	5040	0
232	20241021	160100	1477834380	5040	5040	5040	5040	0
233	20241021	160000	1477834380	5040	5040	5040	5040	0
234	20241021	155900	1477834380	5040	5040	5040	5040	0
235	20241021	155800	1477834380	5040	5040	5040	5040	0
236	20241021	155700	1477834380	5040	5040	5040	5040	0
237	20241021	155600	1477834380	5040	5040	5040	5040	0
238	20241021	155500	1477834380	5040	5040	5040	5040	0
239	20241021	155400	1477834380	5040	5040	5040	5040	0
240	20241021	155300	1477834380	5040	5040	5040	5040	0
241	20241021	155200	1477834380	5040	5040	5040	5040	0
242	20241021	155100	1477834380	5040	5040	5040	5040	4436
243	20241021	155000	1477834380	5040	5040	5040	5040	0
244	20241021	154900	1477834380	5040	5040	5040	5040	0
245	20241021	154800	1477834380	5040	5040	5040	5040	0
246	20241021	154700	1477834380	5040	5040	5040	5040	0
247	20241021	154600	1477834380	5040	5040	5040	5040	0
248	20241021	154500	1477834380	5040	5040	5040	5040	0
249	20241021	154400	1477834380	5040	5040	5040	5040	0
250	20241021	154300	1477834380	5040	5040	5040	5040	0
251	20241021	154200	1477834380	5040	5040	5040	5040	0
252	20241021	154100	1477834380	5040	5040	5040	5040	0
253	20241021	154000	1477834380	5040	5040	5040	5040	0
254	20241021	153900	1477834380	5040	5040	5040	5040	0
255	20241021	153800	1477834380	5040	5040	5040	5040	0
256	20241021	153700	1477834380	5040	5040	5040	5040	0
257	20241021	153600	1477834380	5040	5040	5040	5040	0
258	20241021	153500	1477834380	5040	5040	5040	5040	0
259	20241021	153400	1477834380	5040	5040	5040	5040	0
260	20241021	153300	1477834380	5040	5040	5040	5040	0
261	20241021	153200	1477834380	5040	5040	5040	5040	0
262	20241021	153100	1477834380	5040	5040	5040	5040	0
263	20241021	153000	1477834380	5040	5040	5040	5040	4436
264	20241021	152900	1455476940	5030	5030	5030	5030	0
265	20241021	152800	1455476940	5030	5030	5030	5030	0
266	20241021	152700	1455476940	5030	5030	5030	5030	0
267	20241021	152600	1455476940	5030	5030	5030	5030	0
268	20241021	152500	1455476940	5030	5030	5030	5030	0
269	20241021	152400	1455476940	5030	5030	5030	5030	0
270	20241021	152300	1455476940	5030	5030	5030	5030	0
271	20241021	152200	1455476940	5030	5030	5030	5030	0
272	20241021	152100	1455476940	5030	5030	5030	5030	0
273	20241021	152000	1455476940	5030	5030	5030	5030	0
274	20241021	151900	1455476940	5030	5030	5030	5030	338
275	20241021	151800	1453776800	5040	5020	5040	5020	531
276	20241021	151700	1451111020	5020	5010	5020	5010	1237
277	20241021	151600	1444902540	5020	5030	5040	5020	4997
278	20241021	151500	1419768280	5040	5040	5040	5040	0
279	20241021	151400	1419768280	5040	5010	5040	5010	1682
280	20241021	151300	1411323430	5010	5010	5010	5010	0
281	20241021	151200	1411323430	5010	5010	5020	5010	61
282	20241021	151100	1411017760	5010	5020	5040	5010	2220
283	20241021	151000	1399888650	5020	5020	5020	5020	310
284	20241021	150900	1398332450	5020	5030	5030	5020	420
285	20241021	150800	1396223850	5040	5040	5040	5040	0
286	20241021	150700	1396223850	5040	5040	5040	5040	2
287	20241021	150600	1396213770	5040	5030	5040	5030	14
288	20241021	150500	1396143330	5030	5010	5030	5010	981
289	20241021	150400	1391214360	5010	5010	5010	5010	52
290	20241021	150300	1390953840	5030	5020	5030	5020	1359
291	20241021	150200	1384118180	5010	5010	5010	5010	23
292	20241021	150100	1384002950	5020	5010	5020	5010	115
293	20241021	150000	1383426650	5010	5010	5010	5010	300
294	20241021	145900	1381923650	5010	5010	5010	5010	35
295	20241021	145800	1381748300	5010	5020	5020	5010	111
296	20241021	145700	1381191790	5020	5030	5030	5020	1046
297	20241021	145600	1375930420	5040	5040	5040	5030	111
298	20241021	145500	1375371980	5030	5030	5030	5030	30
299	20241021	145400	1375221080	5030	5020	5030	5020	915
300	20241021	145300	1370627730	5020	5020	5020	5020	0
301	20241021	145200	1370627730	5020	5030	5030	5020	69
302	20241021	145100	1370281340	5020	5040	5040	5020	1598
303	20241021	145000	1362252470	5050	5040	5050	5040	6
304	20241021	144900	1362222220	5040	5040	5050	5040	4
305	20241021	144800	1362202050	5040	5040	5040	5040	185
306	20241021	144700	1361269650	5040	5030	5040	5030	593
307	20241021	144600	1358280940	5030	5030	5030	5030	1
308	20241021	144500	1358275910	5030	5030	5030	5030	1
309	20241021	144400	1358270880	5040	5040	5040	5040	100
310	20241021	144300	1357766880	5040	5040	5040	5040	1
311	20241021	144200	1357761840	5050	5050	5050	5050	0
312	20241021	144100	1357761840	5050	5040	5050	5040	509
313	20241021	144000	1355191430	5050	5050	5050	5050	0
314	20241021	143900	1355191430	5050	5060	5060	5040	839
315	20241021	143800	1350957810	5060	5060	5060	5060	1
316	20241021	143700	1350952750	5030	5050	5060	5030	295
317	20241021	143600	1349461270	5030	5030	5030	5030	688
318	20241021	143500	1346000630	5030	5030	5030	5030	2302
319	20241021	143400	1334421570	5030	5030	5030	5020	7367
320	20241021	143300	1297368730	5050	5050	5050	5050	0
321	20241021	143200	1297368730	5050	5050	5050	5050	120
322	20241021	143100	1296762730	5050	5050	5050	5050	10
323	20241021	143000	1296712230	5050	5050	5050	5050	300
324	20241021	142900	1295197230	5050	5050	5050	5050	0
325	20241021	142800	1295197230	5050	5050	5050	5050	25
326	20241021	142700	1295070980	5050	5050	5050	5050	300
327	20241021	142600	1293555980	5060	5060	5060	5060	0
328	20241021	142500	1293555980	5060	5060	5060	5060	0
329	20241021	142400	1293555980	5060	5060	5060	5060	0
330	20241021	142300	1293555980	5060	5060	5060	5060	0
331	20241021	142200	1293555980	5060	5050	5060	5050	1940
332	20241021	142100	1283758940	5040	5040	5040	5040	0
333	20241021	142000	1283758940	5040	5040	5040	5040	4
334	20241021	141900	1283738780	5050	5050	5050	5050	0
335	20241021	141800	1283738780	5050	5050	5050	5050	0
336	20241021	141700	1283738780	5050	5040	5050	5040	115
337	20241021	141600	1283158140	5040	5040	5040	5040	60
338	20241021	141500	1282855740	5010	5010	5010	5010	584
339	20241021	141400	1279929900	5020	5050	5050	5020	101
340	20241021	141300	1279422850	5050	5050	5050	5050	0
341	20241021	141200	1279422850	5050	5010	5050	5010	759
342	20241021	141100	1275615420	5030	5020	5040	5010	386
343	20241021	141000	1273677820	5040	5010	5040	5010	206
344	20241021	140900	1272645460	5010	5020	5040	5010	1309
345	20241021	140800	1266080800	5040	5020	5050	5000	1598
346	20241021	140700	1258073000	5010	5060	5060	5010	1106
347	20241021	140600	1252514870	5050	5050	5050	5050	30
348	20241021	140500	1252363370	5060	5050	5060	5050	220
349	20241021	140400	1251250370	5010	5010	5060	5010	797
350	20241021	140300	1247225220	5010	5010	5010	5010	114
351	20241021	140200	1246654080	5010	5010	5010	5010	21
352	20241021	140100	1246548870	5010	5020	5040	5010	338
353	20241021	140000	1244852230	5020	5030	5030	5020	286
354	20241021	135900	1243413760	5030	5030	5030	5030	0
355	20241021	135800	1243413760	5030	5030	5030	5030	99
356	20241021	135700	1242915790	5000	5010	5010	5000	4011
357	20241021	135600	1222853010	5000	5030	5030	5000	10218
358	20241021	135500	1171699500	5030	5040	5040	5030	106
359	20241021	135400	1171166270	5040	5050	5050	5040	1303
360	20241021	135300	1164598150	5050	5050	5050	5050	1
361	20241021	135200	1164593100	5040	5040	5040	5040	501
362	20241021	135100	1162068060	5040	5040	5040	5040	1
363	20241021	135000	1162063020	5050	5050	5050	5050	0
364	20241021	134900	1162063020	5050	5050	5050	5050	0
365	20241021	134800	1162063020	5050	5050	5050	5050	0
366	20241021	134700	1162063020	5050	5050	5050	5050	1440
367	20241021	134600	1154791020	5070	5070	5070	5070	0
368	20241021	134500	1154791020	5070	5070	5070	5070	1
369	20241021	134400	1154785950	5050	5050	5060	5050	31
370	20241021	134300	1154629250	5070	5070	5070	5070	7
371	20241021	134200	1154593760	5070	5060	5070	5060	178
372	20241021	134100	1153692780	5070	5060	5070	5060	2
373	20241021	134000	1153682650	5060	5060	5060	5060	4
374	20241021	133900	1153662410	5060	5060	5070	5060	114
375	20241021	133800	1153084920	5060	5060	5060	5060	97
376	20241021	133700	1152594100	5060	5070	5070	5060	323
377	20241021	133600	1150958920	5070	5070	5070	5070	335
378	20241021	133500	1149260470	5080	5080	5080	5070	994
379	20241021	133400	1144214910	5050	5050	5050	5050	105
380	20241021	133300	1143684660	5080	5080	5080	5080	0
381	20241021	133200	1143684660	5080	5050	5080	5050	283
382	20241021	133100	1142247320	5070	5060	5070	5050	352
383	20241021	133000	1140465110	5050	5050	5050	5050	70
384	20241021	132900	1140111610	5050	5050	5050	5050	0
385	20241021	132800	1140111610	5050	5050	5050	5050	0
386	20241021	132700	1140111610	5050	5050	5050	5050	0
387	20241021	132600	1140111610	5050	5050	5050	5050	1
388	20241021	132500	1140106560	5050	5040	5050	5040	11
389	20241021	132400	1140051020	5040	5040	5040	5040	13
390	20241021	132300	1139985500	5040	5060	5060	5040	4001
391	20241021	132200	1119820440	5040	5040	5040	5040	0
392	20241021	132100	1119820440	5040	5040	5040	5040	101
393	20241021	132000	1119311400	5040	5040	5040	5040	0
394	20241021	131900	1119311400	5040	5050	5050	5040	2834
395	20241021	131800	1105026880	5050	5050	5080	5050	354
396	20241021	131700	1103238510	5060	5060	5060	5060	148
397	20241021	131600	1102489630	5060	5060	5060	5060	1
398	20241021	131500	1102484570	5070	5080	5080	5070	407
399	20241021	131400	1100418010	5080	5080	5080	5080	165
400	20241021	131300	1099579810	5080	5070	5080	5070	30
401	20241021	131200	1099427440	5070	5070	5070	5070	68
402	20241021	131100	1099082680	5070	5080	5080	5070	37
403	20241021	131000	1098895040	5080	5090	5090	5060	211
404	20241021	130900	1097825170	5080	5060	5080	5060	4548
405	20241021	130800	1074767100	5040	5050	5050	5040	80
406	20241021	130700	1074363760	5040	5060	5060	5040	201
407	20241021	130600	1073346720	5060	5060	5060	5060	0
408	20241021	130500	1073346720	5060	5060	5060	5060	215
409	20241021	130400	1072258820	5060	5060	5060	5060	149
410	20241021	130300	1071504880	5040	5050	5050	5040	3
411	20241021	130200	1071489750	5050	5050	5050	5050	4
412	20241021	130100	1071469550	5060	5060	5060	5060	0
413	20241021	130000	1071469550	5060	5060	5060	5060	0
414	20241021	125900	1071469550	5060	5060	5060	5060	0
415	20241021	125800	1071469550	5060	5060	5060	5050	660
416	20241021	125700	1068136470	5070	5080	5080	5070	381
417	20241021	125600	1066204790	5070	5070	5070	5070	52
418	20241021	125500	1065941150	5070	5060	5070	5060	108
419	20241021	125400	1065393600	5050	5050	5050	5050	154
420	20241021	125300	1064615900	5050	5050	5050	5050	0
421	20241021	125200	1064615900	5050	5050	5050	5050	520
422	20241021	125100	1061989900	5040	5040	5040	5040	152
423	20241021	125000	1061223820	5020	5040	5040	5020	355
424	20241021	124900	1059438900	5040	5040	5040	5040	25
425	20241021	124800	1059312900	5050	5050	5050	5050	9
426	20241021	124700	1059267450	5050	5050	5050	5050	1
427	20241021	124600	1059262400	5050	5050	5050	5050	205
428	20241021	124500	1058227150	5050	5050	5050	5050	0
429	20241021	124400	1058227150	5050	5060	5060	5050	402
430	20241021	124300	1056194340	5050	5060	5060	5050	381
431	20241021	124200	1054267180	5070	5080	5080	5070	158
432	20241021	124100	1053465920	5080	5040	5080	5030	5703
433	20241021	124000	1024561650	5050	5040	5050	5040	227
434	20241021	123900	1023417300	5040	5040	5040	5040	51
435	20241021	123800	1023160260	5040	5040	5050	5040	109
436	20241021	123700	1022610850	5050	5070	5070	5050	453
437	20241021	123600	1020320200	5070	5070	5070	5070	189
438	20241021	123500	1019361970	5060	5060	5060	5060	5
439	20241021	123400	1019336670	5060	5060	5060	5060	130
440	20241021	123300	1018678870	5060	5060	5060	5060	213
441	20241021	123200	1017601090	5060	5050	5070	5050	100
442	20241021	123100	1017094660	5080	5080	5080	5060	370
443	20241021	123000	1015220260	5080	5080	5080	5060	952
444	20241021	122900	1010392290	5070	5040	5070	5030	3496
445	20241021	122800	992678090	5070	5070	5070	5070	22
446	20241021	122700	992566550	5070	5060	5080	5050	1905
447	20241021	122600	982935210	5060	5070	5090	5060	3210
448	20241021	122500	966617040	5050	5040	5070	5040	2680
449	20241021	122400	953066550	5030	5030	5040	5030	2445
450	20241021	122300	940758100	5030	5030	5030	5030	0
451	20241021	122200	940758100	5030	5030	5030	5030	0
452	20241021	122100	940758100	5030	5000	5030	5000	1380
453	20241021	122000	933824150	5000	5010	5010	5000	147
454	20241021	121900	933088150	5010	5010	5010	5010	151
455	20241021	121800	932331640	5000	5000	5000	5000	0
456	20241021	121700	932331640	5000	5000	5000	5000	10
457	20241021	121600	932281640	5000	5000	5000	5000	58
458	20241021	121500	931991640	5000	5000	5000	5000	0
459	20241021	121400	931991640	5000	5010	5020	5000	387
460	20241021	121300	930051610	5020	5020	5020	5020	10
461	20241021	121200	930001410	5020	5020	5020	5020	100
462	20241021	121100	929499410	5020	5020	5020	5020	0
463	20241021	121000	929499410	5020	5000	5020	5000	8
464	20241021	120900	929459390	5030	5030	5030	5000	32
465	20241021	120800	929298490	5020	5000	5020	5000	820
466	20241021	120700	925182210	5000	5000	5000	5000	0
467	20241021	120600	925182210	5000	5000	5000	5000	200
468	20241021	120500	924182210	5020	5010	5020	5010	100
469	20241021	120400	923680250	5000	5020	5020	5000	240
470	20241021	120300	922479850	4990	5000	5000	4990	358
471	20241021	120200	920691745	5010	5010	5010	5010	0
472	20241021	120100	920691745	5010	5010	5010	5010	640
473	20241021	120000	917485345	5000	4990	5000	4990	11
474	20241021	115900	917430445	5020	5020	5020	5020	0
475	20241021	115800	917430445	5020	5010	5020	5010	110
476	20241021	115700	916878255	5020	4990	5020	4990	2859
477	20241021	115600	902574560	4990	4990	4990	4990	0
478	20241021	115500	902574560	4990	4985	4990	4985	26
479	20241021	115400	902444945	4985	4985	4985	4985	0
480	20241021	115300	902444945	4985	4985	4985	4985	0
481	20241021	115200	902444945	4985	4985	4985	4985	200
482	20241021	115100	901447945	4985	4985	4985	4985	4
483	20241021	115000	901428005	4990	4985	4990	4980	4
484	20241021	114900	901408065	4985	4985	4985	4985	1
485	20241021	114800	901403080	4980	4980	4980	4980	0
486	20241021	114700	901403080	4980	4980	4980	4980	418
487	20241021	114600	899321440	4980	4985	4995	4980	194
488	20241021	114500	898354310	4985	4985	4985	4985	5
489	20241021	114400	898329385	4980	4980	4980	4980	0
490	20241021	114300	898329385	4980	4985	4985	4980	79
491	20241021	114200	897935720	4990	4990	4990	4990	0
492	20241021	114100	897935720	4990	4985	4990	4985	147
493	20241021	114000	897202195	4985	4990	4990	4985	110
494	20241021	113900	896653345	4985	4985	4985	4985	418
495	20241021	113800	894569615	4980	4980	4980	4980	135
496	20241021	113700	893897315	4975	4965	4975	4965	102
497	20241021	113600	893390875	4965	4975	4975	4965	301
498	20241021	113500	891893410	4975	4970	4975	4970	15
499	20241021	113400	891818855	4970	4970	4975	4970	13
500	20241021	113300	891754235	4970	4960	4970	4960	21
501	20241021	113200	891650060	4960	4960	4960	4960	11
502	20241021	113100	891595500	4960	4955	4960	4955	79
503	20241021	113000	891204050	4950	4950	4955	4950	40
504	20241021	112900	891006025	4950	4950	4950	4950	610
505	20241021	112800	887986525	4950	4955	4955	4950	444
506	20241021	112700	885788505	4955	4940	4955	4940	1769
507	20241021	112600	877030645	4940	4940	4940	4940	169
508	20241021	112500	876195785	4940	4930	4940	4930	36
509	20241021	112400	876018055	4930	4935	4940	4915	275
510	20241021	112300	874662255	4915	4955	4955	4915	212
511	20241021	112200	873614295	4955	4895	4955	4885	1037
512	20241021	112100	868497905	4905	4930	4930	4870	16033
513	20241021	112000	790059985	4920	4945	4945	4920	1960
514	20241021	111900	780396245	4945	4920	4950	4920	575
515	20241021	111800	777558415	4930	4970	4970	4905	6633
516	20241021	111700	744778150	4970	5000	5000	4970	4323
517	20241021	111600	723230560	5000	5000	5000	5000	1
518	20241021	111500	723225560	4990	4995	4995	4990	1536
519	20241021	111400	715553245	4995	5000	5000	4995	850
520	20241021	111300	711304540	5010	5010	5010	5010	14
521	20241021	111200	711234400	5020	5000	5020	5000	1412
522	20241021	111100	704170090	4995	5000	5000	4995	461
523	20241021	111000	701865590	5020	4995	5020	4995	1140
524	20241021	110900	696147360	4995	5000	5010	4995	2513
525	20241021	110800	683573355	4995	5040	5040	4995	2434
526	20241021	110700	671358710	5040	5040	5040	5040	144
527	20241021	110600	670632950	5040	5050	5050	5040	1119
528	20241021	110500	664988530	5050	5050	5050	5050	328
529	20241021	110400	663332130	5050	5030	5050	5030	2053
530	20241021	110300	652975540	5030	5060	5060	5030	2022
531	20241021	110200	642785720	5060	5050	5060	5050	1943
532	20241021	110100	632956130	5060	5060	5060	5050	9119
533	20241021	110000	586870520	5060	5060	5060	5060	571
534	20241021	105900	583981260	5090	5090	5090	5050	1347
535	20241021	105800	577156970	5090	5110	5110	5090	52
536	20241021	105700	576892270	5090	5090	5090	5090	723
537	20241021	105600	573212200	5090	5110	5110	5090	2706
538	20241021	105500	559437480	5110	5110	5110	5100	452
539	20241021	105400	557131760	5110	5100	5110	5090	509
540	20241021	105300	554539090	5100	5110	5110	5100	319
541	20241021	105200	552911690	5090	5120	5120	5090	465
542	20241021	105100	550532750	5120	5090	5130	5090	4180
543	20241021	105000	529157880	5060	5080	5120	5060	8500
544	20241021	104900	485723540	5080	5080	5080	5070	525
545	20241021	104800	483058490	5080	5070	5100	5070	10541
546	20241021	104700	429389410	5070	5070	5070	5060	149
547	20241021	104600	428633990	5070	5070	5070	5060	1182
548	20241021	104500	422651870	5060	5060	5060	5060	185
549	20241021	104400	421715770	5060	5070	5070	5060	402
550	20241021	104300	419678960	5070	5060	5070	5060	47
551	20241021	104200	419440780	5050	5070	5080	5050	652
552	20241021	104100	416138310	5070	5060	5080	5060	1680
553	20241021	104000	407620310	5060	5050	5060	5050	623
554	20241021	103900	404468600	5050	5050	5050	5040	881
555	20241021	103800	400019560	5050	5040	5050	5040	127
556	20241021	103700	399378310	5050	5050	5050	5040	132
557	20241021	103600	398712720	5050	5030	5050	5030	2702
558	20241021	103500	385106860	5030	5020	5030	5020	1177
559	20241021	103400	379198180	5020	5020	5020	5010	1039
560	20241021	103300	373982430	5010	5010	5010	5010	553
561	20241021	103200	371211900	5000	5000	5010	5000	1004
562	20241021	103100	366191890	5010	5010	5010	4990	104
563	20241021	103000	365672840	4990	5010	5010	4990	620
564	20241021	102900	362578080	5000	5000	5000	5000	160
565	20241021	102800	361778080	5010	5010	5010	5010	5
566	20241021	102700	361753030	5010	5010	5010	5010	100
567	20241021	102600	361252030	5010	5000	5010	5000	301
568	20241021	102500	359744030	5010	5010	5010	5000	130
569	20241021	102400	359093000	5010	5010	5010	5000	307
570	20241021	102300	357555470	5000	5000	5000	5000	6
571	20241021	102200	357525470	5010	5010	5010	5010	134
572	20241021	102100	356854130	5010	4985	5010	4985	626
573	20241021	102000	353718175	4985	5000	5000	4985	1902
574	20241021	101900	344208295	5010	5010	5010	5000	342
575	20241021	101800	342495685	5010	5010	5010	5000	158
576	20241021	101700	341704115	5010	5000	5010	5000	9631
577	20241021	101600	293545075	5000	4995	5000	4995	225
578	20241021	101500	292420150	4980	4985	4985	4980	284
579	20241021	101400	291004670	4985	4980	4985	4980	2
580	20241021	101300	290994705	4980	4995	4995	4980	1600
581	20241021	101200	283019810	4995	4990	4995	4990	551
582	20241021	101100	280267575	4995	4980	4995	4980	26
583	20241021	101000	280138080	4980	4985	4985	4975	1568
584	20241021	100900	272328750	4990	4995	4995	4990	600
585	20241021	100800	269334630	4995	4995	5000	4995	2665
586	20241021	100700	256022455	4995	4990	4995	4990	1016
587	20241021	100600	250947890	4990	4995	4995	4990	91
588	20241021	100500	250493750	4995	4980	4995	4980	1918
589	20241021	100400	240923410	4980	4980	4980	4975	395
590	20241021	100300	238956360	4970	4970	4970	4970	34
591	20241021	100200	238787380	4970	4980	4980	4970	944
592	20241021	100100	234091260	4980	4980	4985	4980	901
593	20241021	100000	229601750	4980	4965	4980	4965	5316
594	20241021	095900	203183755	4965	4965	4965	4965	1034
595	20241021	095800	198049945	4955	4965	4965	4955	1058
596	20241021	095700	192807120	4965	4960	4965	4960	3944
597	20241021	095600	173241315	4955	4950	4960	4950	4535
598	20241021	095500	150767775	4950	4950	4950	4950	123
599	20241021	095400	150158925	4950	4940	4950	4940	26
600	20241021	095300	150030235	4940	4950	4950	4940	1247
601	20241021	095200	143857805	4950	4935	4950	4935	21
602	20241021	095100	143754110	4935	4945	4950	4935	35
603	20241021	095000	143581015	4950	4935	4950	4935	22
604	20241021	094900	143472295	4935	4950	4950	4935	960
605	20241021	094800	138729180	4950	4950	4950	4950	1172
606	20241021	094700	132927780	4950	4945	4950	4940	1233
607	20241021	094600	126826130	4945	4945	4945	4940	2114
608	20241021	094500	116372405	4945	4940	4945	4940	254
609	20241021	094400	115116535	4940	4935	4940	4935	269
610	20241021	094300	113787685	4940	4935	4940	4935	301
611	20241021	094200	112301745	4945	4940	4945	4940	1491
612	20241021	094100	104935530	4940	4925	4940	4910	1051
613	20241021	094000	99752660	4935	4925	4935	4920	1934
614	20241021	093900	90223685	4925	4915	4925	4915	282
615	20241021	093800	88834845	4925	4920	4925	4920	224
616	20241021	093700	87732155	4910	4910	4910	4910	99
617	20241021	093600	87246065	4915	4915	4925	4915	74
618	20241021	093500	86882095	4915	4920	4920	4915	167
619	20241021	093400	86060895	4920	4920	4920	4920	27
620	20241021	093300	85928055	4920	4920	4920	4910	63
621	20241021	093200	85618105	4920	4910	4920	4910	302
622	20241021	093100	84135275	4910	4920	4920	4910	26
623	20241021	093000	84007365	4910	4910	4910	4910	10
624	20241021	092900	83958265	4920	4910	4920	4910	47
625	20241021	092800	83727235	4925	4915	4925	4910	269
626	20241021	092700	82403860	4925	4910	4925	4910	711
627	20241021	092600	78902850	4910	4910	4920	4910	1263
628	20241021	092500	72694205	4910	4910	4910	4910	25
629	20241021	092400	72571455	4880	4910	4910	4880	148
630	20241021	092300	71845810	4900	4900	4900	4900	0
631	20241021	092200	71845810	4900	4905	4910	4890	140
632	20241021	092100	71158960	4910	4910	4910	4910	1
633	20241021	092000	71154050	4880	4905	4905	4880	35
634	20241021	091900	70982605	4910	4910	4910	4910	0
635	20241021	091800	70982605	4910	4900	4910	4900	4355
636	20241021	091700	49642970	4880	4880	4880	4880	6
637	20241021	091600	49613690	4900	4900	4900	4900	25
638	20241021	091500	49491190	4900	4900	4900	4900	125
639	20241021	091400	48878690	4900	4880	4900	4880	423
640	20241021	091300	46809930	4880	4880	4895	4880	40
641	20241021	091200	46614355	4875	4890	4890	4875	301
642	20241021	091100	45142480	4890	4875	4890	4870	272
643	20241021	091000	43816370	4870	4875	4875	4870	120
644	20241021	090900	43231920	4890	4880	4890	4875	943
645	20241021	090800	38630040	4880	4880	4880	4880	769
646	20241021	090700	34877320	4860	4870	4890	4860	632
647	20241021	090600	31802135	4875	4900	4900	4875	668
648	20241021	090500	28542100	4900	4900	4900	4890	44
649	20241021	090400	28326810	4920	4915	4920	4900	735
650	20241021	090300	24717270	4910	4895	4910	4875	852
651	20241021	090200	20546810	4895	4900	4900	4875	256
652	20241021	090100	19297705	4875	4900	4910	4875	919
653	20241021	090000	14791575	4900	4910	4910	4875	2111