KissMeData/159580/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203000	133013355	4325	4325	4325	4325	72
3	20241021	202900	133013355	4325	4325	4325	4325	0
4	20241021	202800	133013355	4325	4325	4325	4325	0
5	20241021	202700	133013355	4325	4325	4325	4325	0
6	20241021	202600	133013355	4325	4325	4325	4325	0
7	20241021	202500	133013355	4325	4325	4325	4325	0
8	20241021	202400	133013355	4325	4325	4325	4325	0
9	20241021	202300	133013355	4325	4325	4325	4325	0
10	20241021	202200	133013355	4325	4325	4325	4325	0
11	20241021	202100	133013355	4325	4325	4325	4325	0
12	20241021	202000	133013355	4325	4325	4325	4325	0
13	20241021	201900	133013355	4325	4325	4325	4325	0
14	20241021	201800	133013355	4325	4325	4325	4325	0
15	20241021	201700	133013355	4325	4325	4325	4325	0
16	20241021	201600	133013355	4325	4325	4325	4325	0
17	20241021	201500	133013355	4325	4325	4325	4325	0
18	20241021	201400	133013355	4325	4325	4325	4325	0
19	20241021	201300	133013355	4325	4325	4325	4325	0
20	20241021	201200	133013355	4325	4325	4325	4325	0
21	20241021	201100	133013355	4325	4325	4325	4325	0
22	20241021	201000	133013355	4325	4325	4325	4325	0
23	20241021	200900	133013355	4325	4325	4325	4325	0
24	20241021	200800	133013355	4325	4325	4325	4325	0
25	20241021	200700	133013355	4325	4325	4325	4325	0
26	20241021	200600	133013355	4325	4325	4325	4325	0
27	20241021	200500	133013355	4325	4325	4325	4325	0
28	20241021	200400	133013355	4325	4325	4325	4325	0
29	20241021	200300	133013355	4325	4325	4325	4325	0
30	20241021	200200	133013355	4325	4325	4325	4325	0
31	20241021	200100	133013355	4325	4325	4325	4325	0
32	20241021	200000	133013355	4325	4325	4325	4325	72
33	20241021	195900	133013355	4325	4325	4325	4325	0
34	20241021	195800	133013355	4325	4325	4325	4325	0
35	20241021	195700	133013355	4325	4325	4325	4325	0
36	20241021	195600	133013355	4325	4325	4325	4325	0
37	20241021	195500	133013355	4325	4325	4325	4325	0
38	20241021	195400	133013355	4325	4325	4325	4325	0
39	20241021	195300	133013355	4325	4325	4325	4325	0
40	20241021	195200	133013355	4325	4325	4325	4325	0
41	20241021	195100	133013355	4325	4325	4325	4325	0
42	20241021	195000	133013355	4325	4325	4325	4325	0
43	20241021	194900	133013355	4325	4325	4325	4325	0
44	20241021	194800	133013355	4325	4325	4325	4325	0
45	20241021	194700	133013355	4325	4325	4325	4325	0
46	20241021	194600	133013355	4325	4325	4325	4325	0
47	20241021	194500	133013355	4325	4325	4325	4325	0
48	20241021	194400	133013355	4325	4325	4325	4325	0
49	20241021	194300	133013355	4325	4325	4325	4325	0
50	20241021	194200	133013355	4325	4325	4325	4325	0
51	20241021	194100	133013355	4325	4325	4325	4325	0
52	20241021	194000	133013355	4325	4325	4325	4325	0
53	20241021	193900	133013355	4325	4325	4325	4325	0
54	20241021	193800	133013355	4325	4325	4325	4325	0
55	20241021	193700	133013355	4325	4325	4325	4325	0
56	20241021	193600	133013355	4325	4325	4325	4325	0
57	20241021	193500	133013355	4325	4325	4325	4325	0
58	20241021	193400	133013355	4325	4325	4325	4325	0
59	20241021	193300	133013355	4325	4325	4325	4325	0
60	20241021	193200	133013355	4325	4325	4325	4325	0
61	20241021	193100	133013355	4325	4325	4325	4325	0
62	20241021	193000	133013355	4325	4325	4325	4325	72
63	20241021	192900	133013355	4325	4325	4325	4325	0
64	20241021	192800	133013355	4325	4325	4325	4325	0
65	20241021	192700	133013355	4325	4325	4325	4325	0
66	20241021	192600	133013355	4325	4325	4325	4325	0
67	20241021	192500	133013355	4325	4325	4325	4325	0
68	20241021	192400	133013355	4325	4325	4325	4325	0
69	20241021	192300	133013355	4325	4325	4325	4325	0
70	20241021	192200	133013355	4325	4325	4325	4325	0
71	20241021	192100	133013355	4325	4325	4325	4325	0
72	20241021	192000	133013355	4325	4325	4325	4325	0
73	20241021	191900	133013355	4325	4325	4325	4325	0
74	20241021	191800	133013355	4325	4325	4325	4325	0
75	20241021	191700	133013355	4325	4325	4325	4325	0
76	20241021	191600	133013355	4325	4325	4325	4325	0
77	20241021	191500	133013355	4325	4325	4325	4325	0
78	20241021	191400	133013355	4325	4325	4325	4325	0
79	20241021	191300	133013355	4325	4325	4325	4325	0
80	20241021	191200	133013355	4325	4325	4325	4325	0
81	20241021	191100	133013355	4325	4325	4325	4325	0
82	20241021	191000	133013355	4325	4325	4325	4325	0
83	20241021	190900	133013355	4325	4325	4325	4325	0
84	20241021	190800	133013355	4325	4325	4325	4325	0
85	20241021	190700	133013355	4325	4325	4325	4325	0
86	20241021	190600	133013355	4325	4325	4325	4325	0
87	20241021	190500	133013355	4325	4325	4325	4325	0
88	20241021	190400	133013355	4325	4325	4325	4325	0
89	20241021	190300	133013355	4325	4325	4325	4325	0
90	20241021	190200	133013355	4325	4325	4325	4325	0
91	20241021	190100	133013355	4325	4325	4325	4325	0
92	20241021	190000	133013355	4325	4325	4325	4325	72
93	20241021	185900	133013355	4325	4325	4325	4325	0
94	20241021	185800	133013355	4325	4325	4325	4325	0
95	20241021	185700	133013355	4325	4325	4325	4325	0
96	20241021	185600	133013355	4325	4325	4325	4325	0
97	20241021	185500	133013355	4325	4325	4325	4325	0
98	20241021	185400	133013355	4325	4325	4325	4325	0
99	20241021	185300	133013355	4325	4325	4325	4325	0
100	20241021	185200	133013355	4325	4325	4325	4325	0
101	20241021	185100	133013355	4325	4325	4325	4325	0
102	20241021	185000	133013355	4325	4325	4325	4325	0
103	20241021	184900	133013355	4325	4325	4325	4325	0
104	20241021	184800	133013355	4325	4325	4325	4325	0
105	20241021	184700	133013355	4325	4325	4325	4325	0
106	20241021	184600	133013355	4325	4325	4325	4325	0
107	20241021	184500	133013355	4325	4325	4325	4325	0
108	20241021	184400	133013355	4325	4325	4325	4325	0
109	20241021	184300	133013355	4325	4325	4325	4325	0
110	20241021	184200	133013355	4325	4325	4325	4325	0
111	20241021	184100	133013355	4325	4325	4325	4325	0
112	20241021	184000	133013355	4325	4325	4325	4325	0
113	20241021	183900	133013355	4325	4325	4325	4325	0
114	20241021	183800	133013355	4325	4325	4325	4325	0
115	20241021	183700	133013355	4325	4325	4325	4325	0
116	20241021	183600	133013355	4325	4325	4325	4325	0
117	20241021	183500	133013355	4325	4325	4325	4325	0
118	20241021	183400	133013355	4325	4325	4325	4325	0
119	20241021	183300	133013355	4325	4325	4325	4325	0
120	20241021	183200	133013355	4325	4325	4325	4325	0
121	20241021	183100	133013355	4325	4325	4325	4325	0
122	20241021	183000	133013355	4325	4325	4325	4325	72
123	20241021	182900	133013355	4325	4325	4325	4325	0
124	20241021	182800	133013355	4325	4325	4325	4325	0
125	20241021	182700	133013355	4325	4325	4325	4325	0
126	20241021	182600	133013355	4325	4325	4325	4325	0
127	20241021	182500	133013355	4325	4325	4325	4325	0
128	20241021	182400	133013355	4325	4325	4325	4325	0
129	20241021	182300	133013355	4325	4325	4325	4325	0
130	20241021	182200	133013355	4325	4325	4325	4325	0
131	20241021	182100	133013355	4325	4325	4325	4325	0
132	20241021	182000	133013355	4325	4325	4325	4325	0
133	20241021	181900	133013355	4325	4325	4325	4325	0
134	20241021	181800	133013355	4325	4325	4325	4325	0
135	20241021	181700	133013355	4325	4325	4325	4325	0
136	20241021	181600	133013355	4325	4325	4325	4325	0
137	20241021	181500	133013355	4325	4325	4325	4325	0
138	20241021	181400	133013355	4325	4325	4325	4325	0
139	20241021	181300	133013355	4325	4325	4325	4325	0
140	20241021	181200	133013355	4325	4325	4325	4325	0
141	20241021	181100	133013355	4325	4325	4325	4325	0
142	20241021	181000	133013355	4325	4325	4325	4325	0
143	20241021	180900	133013355	4325	4325	4325	4325	0
144	20241021	180800	133013355	4325	4325	4325	4325	0
145	20241021	180700	133013355	4325	4325	4325	4325	0
146	20241021	180600	133013355	4325	4325	4325	4325	0
147	20241021	180500	133013355	4325	4325	4325	4325	0
148	20241021	180400	133013355	4325	4325	4325	4325	0
149	20241021	180300	133013355	4325	4325	4325	4325	0
150	20241021	180200	133013355	4325	4325	4325	4325	0
151	20241021	180100	133013355	4325	4325	4325	4325	0
152	20241021	180000	133013355	4325	4325	4325	4325	72
153	20241021	175900	133013355	4325	4325	4325	4325	0
154	20241021	175800	133013355	4325	4325	4325	4325	0
155	20241021	175700	133013355	4325	4325	4325	4325	0
156	20241021	175600	133013355	4325	4325	4325	4325	0
157	20241021	175500	133013355	4325	4325	4325	4325	0
158	20241021	175400	133013355	4325	4325	4325	4325	0
159	20241021	175300	133013355	4325	4325	4325	4325	0
160	20241021	175200	133013355	4325	4325	4325	4325	0
161	20241021	175100	133013355	4325	4325	4325	4325	0
162	20241021	175000	133013355	4325	4325	4325	4325	0
163	20241021	174900	133013355	4325	4325	4325	4325	0
164	20241021	174800	133013355	4325	4325	4325	4325	0
165	20241021	174700	133013355	4325	4325	4325	4325	0
166	20241021	174600	133013355	4325	4325	4325	4325	0
167	20241021	174500	133013355	4325	4325	4325	4325	0
168	20241021	174400	133013355	4325	4325	4325	4325	0
169	20241021	174300	133013355	4325	4325	4325	4325	0
170	20241021	174200	133013355	4325	4325	4325	4325	0
171	20241021	174100	133013355	4325	4325	4325	4325	0
172	20241021	174000	133013355	4325	4325	4325	4325	0
173	20241021	173900	133013355	4325	4325	4325	4325	0
174	20241021	173800	133013355	4325	4325	4325	4325	0
175	20241021	173700	133013355	4325	4325	4325	4325	0
176	20241021	173600	133013355	4325	4325	4325	4325	0
177	20241021	173500	133013355	4325	4325	4325	4325	0
178	20241021	173400	133013355	4325	4325	4325	4325	0
179	20241021	173300	133013355	4325	4325	4325	4325	0
180	20241021	173200	133013355	4325	4325	4325	4325	0
181	20241021	173100	133013355	4325	4325	4325	4325	0
182	20241021	173000	133013355	4325	4325	4325	4325	72
183	20241021	172900	133013355	4325	4325	4325	4325	0
184	20241021	172800	133013355	4325	4325	4325	4325	0
185	20241021	172700	133013355	4325	4325	4325	4325	0
186	20241021	172600	133013355	4325	4325	4325	4325	0
187	20241021	172500	133013355	4325	4325	4325	4325	0
188	20241021	172400	133013355	4325	4325	4325	4325	0
189	20241021	172300	133013355	4325	4325	4325	4325	0
190	20241021	172200	133013355	4325	4325	4325	4325	0
191	20241021	172100	133013355	4325	4325	4325	4325	0
192	20241021	172000	133013355	4325	4325	4325	4325	0
193	20241021	171900	133013355	4325	4325	4325	4325	0
194	20241021	171800	133013355	4325	4325	4325	4325	0
195	20241021	171700	133013355	4325	4325	4325	4325	0
196	20241021	171600	133013355	4325	4325	4325	4325	0
197	20241021	171500	133013355	4325	4325	4325	4325	0
198	20241021	171400	133013355	4325	4325	4325	4325	0
199	20241021	171300	133013355	4325	4325	4325	4325	0
200	20241021	171200	133013355	4325	4325	4325	4325	0
201	20241021	171100	133013355	4325	4325	4325	4325	0
202	20241021	171000	133013355	4325	4325	4325	4325	0
203	20241021	170900	133013355	4325	4325	4325	4325	0
204	20241021	170800	133013355	4325	4325	4325	4325	0
205	20241021	170700	133013355	4325	4325	4325	4325	0
206	20241021	170600	133013355	4325	4325	4325	4325	0
207	20241021	170500	133013355	4325	4325	4325	4325	0
208	20241021	170400	133013355	4325	4325	4325	4325	0
209	20241021	170300	133013355	4325	4325	4325	4325	0
210	20241021	170200	133013355	4325	4325	4325	4325	0
211	20241021	170100	133013355	4325	4325	4325	4325	0
212	20241021	170000	133013355	4325	4325	4325	4325	72
213	20241021	165900	133013355	4325	4325	4325	4325	0
214	20241021	165800	133013355	4325	4325	4325	4325	0
215	20241021	165700	133013355	4325	4325	4325	4325	0
216	20241021	165600	133013355	4325	4325	4325	4325	0
217	20241021	165500	133013355	4325	4325	4325	4325	0
218	20241021	165400	133013355	4325	4325	4325	4325	0
219	20241021	165300	133013355	4325	4325	4325	4325	0
220	20241021	165200	133013355	4325	4325	4325	4325	0
221	20241021	165100	133013355	4325	4325	4325	4325	0
222	20241021	165000	133013355	4325	4325	4325	4325	0
223	20241021	164900	133013355	4325	4325	4325	4325	0
224	20241021	164800	133013355	4325	4325	4325	4325	0
225	20241021	164700	133013355	4325	4325	4325	4325	0
226	20241021	164600	133013355	4325	4325	4325	4325	0
227	20241021	164500	133013355	4325	4325	4325	4325	0
228	20241021	164400	133013355	4325	4325	4325	4325	0
229	20241021	164300	133013355	4325	4325	4325	4325	0
230	20241021	164200	133013355	4325	4325	4325	4325	0
231	20241021	164100	133013355	4325	4325	4325	4325	0
232	20241021	164000	133013355	4325	4325	4325	4325	0
233	20241021	163900	133013355	4325	4325	4325	4325	0
234	20241021	163800	133013355	4325	4325	4325	4325	0
235	20241021	163700	133013355	4325	4325	4325	4325	0
236	20241021	163600	133013355	4325	4325	4325	4325	0
237	20241021	163500	133013355	4325	4325	4325	4325	0
238	20241021	163400	133013355	4325	4325	4325	4325	0
239	20241021	163300	133013355	4325	4325	4325	4325	0
240	20241021	163200	133013355	4325	4325	4325	4325	0
241	20241021	163100	133013355	4325	4325	4325	4325	0
242	20241021	163000	133013355	4325	4325	4325	4325	72
243	20241021	162900	133013355	4325	4325	4325	4325	0
244	20241021	162800	133013355	4325	4325	4325	4325	0
245	20241021	162700	133013355	4325	4325	4325	4325	0
246	20241021	162600	133013355	4325	4325	4325	4325	0
247	20241021	162500	133013355	4325	4325	4325	4325	0
248	20241021	162400	133013355	4325	4325	4325	4325	0
249	20241021	162300	133013355	4325	4325	4325	4325	0
250	20241021	162200	133013355	4325	4325	4325	4325	0
251	20241021	162100	133013355	4325	4325	4325	4325	0
252	20241021	162000	133013355	4325	4325	4325	4325	0
253	20241021	161900	133013355	4325	4325	4325	4325	0
254	20241021	161800	133013355	4325	4325	4325	4325	0
255	20241021	161700	133013355	4325	4325	4325	4325	0
256	20241021	161600	133013355	4325	4325	4325	4325	0
257	20241021	161500	133013355	4325	4325	4325	4325	0
258	20241021	161400	133013355	4325	4325	4325	4325	0
259	20241021	161300	133013355	4325	4325	4325	4325	0
260	20241021	161200	133013355	4325	4325	4325	4325	0
261	20241021	161100	133013355	4325	4325	4325	4325	0
262	20241021	161000	133013355	4325	4325	4325	4325	0
263	20241021	160900	133013355	4325	4325	4325	4325	0
264	20241021	160800	133013355	4325	4325	4325	4325	0
265	20241021	160700	133013355	4325	4325	4325	4325	0
266	20241021	160600	133013355	4325	4325	4325	4325	0
267	20241021	160500	133013355	4325	4325	4325	4325	0
268	20241021	160400	133013355	4325	4325	4325	4325	0
269	20241021	160300	133013355	4325	4325	4325	4325	0
270	20241021	160200	133013355	4325	4325	4325	4325	0
271	20241021	160100	133013355	4325	4325	4325	4325	0
272	20241021	160000	133013355	4325	4325	4325	4325	72
273	20241021	155900	133013355	4325	4325	4325	4325	0
274	20241021	155800	133013355	4325	4325	4325	4325	0
275	20241021	155700	133013355	4325	4325	4325	4325	0
276	20241021	155600	133013355	4325	4325	4325	4325	0
277	20241021	155500	133013355	4325	4325	4325	4325	0
278	20241021	155400	133013355	4325	4325	4325	4325	0
279	20241021	155300	133013355	4325	4325	4325	4325	0
280	20241021	155200	133013355	4325	4325	4325	4325	0
281	20241021	155100	133013355	4325	4325	4325	4325	0
282	20241021	155000	133013355	4325	4325	4325	4325	0
283	20241021	154900	133013355	4325	4325	4325	4325	0
284	20241021	154800	133013355	4325	4325	4325	4325	0
285	20241021	154700	133013355	4325	4325	4325	4325	0
286	20241021	154600	133013355	4325	4325	4325	4325	0
287	20241021	154500	133013355	4325	4325	4325	4325	0
288	20241021	154400	133013355	4325	4325	4325	4325	0
289	20241021	154300	133013355	4325	4325	4325	4325	0
290	20241021	154200	133013355	4325	4325	4325	4325	0
291	20241021	154100	133013355	4325	4325	4325	4325	0
292	20241021	154000	133013355	4325	4325	4325	4325	0
293	20241021	153900	133013355	4325	4325	4325	4325	0
294	20241021	153800	133013355	4325	4325	4325	4325	0
295	20241021	153700	133013355	4325	4325	4325	4325	0
296	20241021	153600	133013355	4325	4325	4325	4325	0
297	20241021	153500	133013355	4325	4325	4325	4325	0
298	20241021	153400	133013355	4325	4325	4325	4325	0
299	20241021	153300	133013355	4325	4325	4325	4325	0
300	20241021	153200	133013355	4325	4325	4325	4325	0
301	20241021	153100	133013355	4325	4325	4325	4325	0
302	20241021	153000	133013355	4325	4325	4325	4325	144
303	20241021	152900	132701955	4325	4325	4325	4325	0
304	20241021	152800	132701955	4325	4325	4325	4325	0
305	20241021	152700	132701955	4325	4325	4325	4325	0
306	20241021	152600	132701955	4325	4325	4325	4325	0
307	20241021	152500	132701955	4325	4325	4325	4325	0
308	20241021	152400	132701955	4325	4325	4325	4325	0
309	20241021	152300	132701955	4325	4325	4325	4325	0
310	20241021	152200	132701955	4325	4325	4325	4325	0
311	20241021	152100	132701955	4325	4325	4325	4325	0
312	20241021	152000	132701955	4325	4325	4325	4325	0
313	20241021	151900	132701955	4325	4325	4325	4325	1
314	20241021	151800	132697630	4320	4320	4320	4320	869
315	20241021	151700	128943550	4320	4320	4320	4320	1
316	20241021	151600	128939230	4300	4315	4315	4300	175
317	20241021	151500	128186380	4320	4320	4320	4320	0
318	20241021	151400	128186380	4320	4320	4320	4320	101
319	20241021	151300	127750060	4325	4330	4330	4325	51
320	20241021	151200	127529480	4325	4325	4325	4325	19
321	20241021	151100	127447305	4330	4330	4330	4330	0
322	20241021	151000	127447305	4330	4330	4330	4330	0
323	20241021	150900	127447305	4330	4330	4330	4330	60
324	20241021	150800	127187505	4325	4325	4325	4325	31
325	20241021	150700	127053430	4330	4330	4330	4330	0
326	20241021	150600	127053430	4330	4330	4330	4330	0
327	20241021	150500	127053430	4330	4330	4330	4330	0
328	20241021	150400	127053430	4330	4330	4330	4330	0
329	20241021	150300	127053430	4330	4330	4330	4330	121
330	20241021	150200	126529500	4335	4335	4335	4335	0
331	20241021	150100	126529500	4335	4335	4335	4335	56
332	20241021	150000	126286740	4335	4335	4335	4335	0
333	20241021	145900	126286740	4335	4335	4335	4335	13
334	20241021	145800	126230385	4335	4335	4335	4335	97
335	20241021	145700	125809890	4340	4340	4340	4340	0
336	20241021	145600	125809890	4340	4340	4340	4340	0
337	20241021	145500	125809890	4340	4340	4340	4340	0
338	20241021	145400	125809890	4340	4340	4340	4340	0
339	20241021	145300	125809890	4340	4340	4340	4340	0
340	20241021	145200	125809890	4340	4340	4340	4340	14
341	20241021	145100	125749130	4345	4345	4345	4345	0
342	20241021	145000	125749130	4345	4345	4345	4345	1
343	20241021	144900	125744785	4345	4345	4345	4345	0
344	20241021	144800	125744785	4345	4345	4345	4345	100
345	20241021	144700	125310285	4345	4345	4345	4345	0
346	20241021	144600	125310285	4345	4345	4345	4345	0
347	20241021	144500	125310285	4345	4345	4345	4345	0
348	20241021	144400	125310285	4345	4345	4345	4345	0
349	20241021	144300	125310285	4345	4345	4345	4345	3
350	20241021	144200	125297250	4345	4345	4345	4345	10
351	20241021	144100	125253800	4345	4345	4345	4345	0
352	20241021	144000	125253800	4345	4345	4345	4345	0
353	20241021	143900	125253800	4345	4345	4345	4345	10
354	20241021	143800	125210350	4345	4345	4345	4345	115
355	20241021	143700	124710675	4345	4345	4345	4345	5
356	20241021	143600	124688950	4340	4340	4340	4340	0
357	20241021	143500	124688950	4340	4340	4340	4340	0
358	20241021	143400	124688950	4340	4340	4340	4340	500
359	20241021	143300	122518950	4340	4340	4340	4340	0
360	20241021	143200	122518950	4340	4340	4340	4340	116
361	20241021	143100	122015510	4340	4340	4340	4340	0
362	20241021	143000	122015510	4340	4340	4340	4340	0
363	20241021	142900	122015510	4340	4340	4340	4340	3
364	20241021	142800	122002490	4340	4340	4340	4340	0
365	20241021	142700	122002490	4340	4340	4340	4340	0
366	20241021	142600	122002490	4340	4340	4340	4340	1000
367	20241021	142500	117662490	4345	4345	4345	4345	220
368	20241021	142400	116706590	4330	4335	4335	4330	500
369	20241021	142300	114541405	4350	4350	4350	4350	0
370	20241021	142200	114541405	4350	4350	4350	4350	0
371	20241021	142100	114541405	4350	4350	4350	4350	270
372	20241021	142000	113366905	4350	4350	4350	4350	1
373	20241021	141900	113362555	4350	4350	4350	4350	1
374	20241021	141800	113358205	4350	4350	4350	4350	3
375	20241021	141700	113345155	4335	4345	4345	4335	1200
376	20241021	141600	108140890	4355	4355	4355	4355	0
377	20241021	141500	108140890	4355	4355	4355	4355	0
378	20241021	141400	108140890	4355	4355	4355	4355	0
379	20241021	141300	108140890	4355	4355	4355	4355	0
380	20241021	141200	108140890	4355	4355	4355	4355	0
381	20241021	141100	108140890	4355	4355	4355	4355	15
382	20241021	141000	108075565	4355	4355	4355	4355	0
383	20241021	140900	108075565	4355	4355	4355	4355	0
384	20241021	140800	108075565	4355	4355	4355	4355	0
385	20241021	140700	108075565	4355	4355	4355	4355	0
386	20241021	140600	108075565	4355	4355	4355	4355	0
387	20241021	140500	108075565	4355	4355	4355	4355	0
388	20241021	140400	108075565	4355	4355	4355	4355	0
389	20241021	140300	108075565	4355	4355	4355	4355	2
390	20241021	140200	108066855	4355	4355	4355	4355	0
391	20241021	140100	108066855	4355	4355	4355	4355	1
392	20241021	140000	108062500	4355	4355	4355	4355	0
393	20241021	135900	108062500	4355	4355	4355	4355	1
394	20241021	135800	108058145	4355	4355	4355	4355	0
395	20241021	135700	108058145	4355	4355	4355	4355	0
396	20241021	135600	108058145	4355	4355	4355	4355	1
397	20241021	135500	108053790	4355	4355	4355	4355	0
398	20241021	135400	108053790	4355	4350	4355	4350	30
399	20241021	135300	107923150	4355	4355	4355	4355	1
400	20241021	135200	107918795	4340	4350	4350	4340	153
401	20241021	135100	107254700	4350	4350	4350	4350	0
402	20241021	135000	107254700	4350	4350	4350	4350	0
403	20241021	134900	107254700	4350	4350	4350	4350	0
404	20241021	134800	107254700	4350	4350	4350	4350	0
405	20241021	134700	107254700	4350	4350	4350	4350	0
406	20241021	134600	107254700	4350	4350	4350	4350	0
407	20241021	134500	107254700	4350	4350	4350	4350	0
408	20241021	134400	107254700	4350	4350	4350	4350	0
409	20241021	134300	107254700	4350	4350	4350	4350	0
410	20241021	134200	107254700	4350	4350	4350	4350	0
411	20241021	134100	107254700	4350	4350	4350	4350	0
412	20241021	134000	107254700	4350	4350	4350	4350	0
413	20241021	133900	107254700	4350	4350	4350	4350	1
414	20241021	133800	107250350	4350	4350	4350	4350	6
415	20241021	133700	107224250	4355	4355	4355	4355	0
416	20241021	133600	107224250	4355	4355	4355	4355	0
417	20241021	133500	107224250	4355	4355	4355	4355	0
418	20241021	133400	107224250	4355	4355	4355	4355	0
419	20241021	133300	107224250	4355	4355	4355	4355	0
420	20241021	133200	107224250	4355	4355	4355	4355	0
421	20241021	133100	107224250	4355	4355	4355	4355	0
422	20241021	133000	107224250	4355	4355	4355	4355	0
423	20241021	132900	107224250	4355	4355	4355	4355	0
424	20241021	132800	107224250	4355	4355	4355	4355	0
425	20241021	132700	107224250	4355	4355	4355	4355	4
426	20241021	132600	107206830	4355	4355	4355	4355	0
427	20241021	132500	107206830	4355	4355	4355	4355	0
428	20241021	132400	107206830	4355	4355	4355	4355	0
429	20241021	132300	107206830	4355	4355	4355	4355	1
430	20241021	132200	107202475	4355	4355	4355	4355	0
431	20241021	132100	107202475	4355	4355	4355	4355	0
432	20241021	132000	107202475	4355	4355	4355	4355	1
433	20241021	131900	107198120	4355	4355	4355	4355	0
434	20241021	131800	107198120	4355	4355	4355	4355	282
435	20241021	131700	105970010	4355	4355	4355	4355	0
436	20241021	131600	105970010	4355	4355	4355	4355	4
437	20241021	131500	105952590	4345	4345	4345	4345	0
438	20241021	131400	105952590	4345	4345	4345	4345	0
439	20241021	131300	105952590	4345	4345	4345	4345	447
440	20241021	131200	104010375	4350	4350	4350	4350	951
441	20241021	131100	99873525	4355	4355	4355	4355	480
442	20241021	131000	97783125	4365	4365	4365	4365	1
443	20241021	130900	97778760	4365	4365	4365	4365	0
444	20241021	130800	97778760	4365	4365	4365	4365	0
445	20241021	130700	97778760	4365	4365	4365	4365	1
446	20241021	130600	97774395	4365	4365	4365	4365	0
447	20241021	130500	97774395	4365	4365	4365	4365	0
448	20241021	130400	97774395	4365	4365	4365	4365	0
449	20241021	130300	97774395	4365	4365	4365	4365	0
450	20241021	130200	97774395	4365	4365	4365	4365	0
451	20241021	130100	97774395	4365	4365	4365	4365	0
452	20241021	130000	97774395	4365	4365	4365	4365	0
453	20241021	125900	97774395	4365	4365	4365	4365	0
454	20241021	125800	97774395	4365	4365	4365	4365	0
455	20241021	125700	97774395	4365	4365	4365	4365	0
456	20241021	125600	97774395	4365	4365	4365	4365	0
457	20241021	125500	97774395	4365	4365	4365	4365	0
458	20241021	125400	97774395	4365	4365	4365	4365	0
459	20241021	125300	97774395	4365	4365	4365	4365	1
460	20241021	125200	97770030	4365	4365	4365	4365	0
461	20241021	125100	97770030	4365	4365	4365	4365	1
462	20241021	125000	97765665	4365	4365	4365	4365	0
463	20241021	124900	97765665	4365	4365	4365	4365	0
464	20241021	124800	97765665	4365	4365	4365	4365	2
465	20241021	124700	97756935	4365	4365	4365	4365	0
466	20241021	124600	97756935	4365	4365	4365	4365	3
467	20241021	124500	97743840	4365	4355	4365	4355	3
468	20241021	124400	97730755	4365	4365	4365	4365	1
469	20241021	124300	97726390	4365	4365	4365	4365	1
470	20241021	124200	97722025	4355	4355	4365	4355	145
471	20241021	124100	97090540	4365	4365	4365	4365	0
472	20241021	124000	97090540	4365	4360	4365	4360	603
473	20241021	123900	94461200	4360	4360	4360	4360	0
474	20241021	123800	94461200	4360	4360	4360	4360	0
475	20241021	123700	94461200	4360	4360	4360	4360	0
476	20241021	123600	94461200	4360	4360	4360	4360	311
477	20241021	123500	93105240	4355	4355	4355	4355	60
478	20241021	123400	92843940	4345	4345	4345	4345	0
479	20241021	123300	92843940	4345	4345	4345	4345	0
480	20241021	123200	92843940	4345	4345	4345	4345	3
481	20241021	123100	92830905	4345	4345	4345	4345	5
482	20241021	123000	92809180	4360	4360	4360	4360	0
483	20241021	122900	92809180	4360	4360	4360	4360	0
484	20241021	122800	92809180	4360	4360	4360	4360	0
485	20241021	122700	92809180	4360	4360	4360	4360	0
486	20241021	122600	92809180	4360	4360	4360	4360	1
487	20241021	122500	92804820	4365	4365	4365	4365	0
488	20241021	122400	92804820	4365	4365	4365	4365	458
489	20241021	122300	90805650	4365	4365	4365	4365	0
490	20241021	122200	90805650	4365	4365	4365	4365	1
491	20241021	122100	90801285	4365	4365	4365	4365	0
492	20241021	122000	90801285	4365	4365	4365	4365	0
493	20241021	121900	90801285	4365	4365	4365	4365	0
494	20241021	121800	90801285	4365	4365	4365	4365	29
495	20241021	121700	90674700	4365	4365	4365	4365	1
496	20241021	121600	90670335	4350	4370	4370	4350	501
497	20241021	121500	88490965	4375	4375	4375	4375	0
498	20241021	121400	88490965	4375	4375	4375	4375	0
499	20241021	121300	88490965	4375	4365	4375	4365	1327
500	20241021	121200	82693860	4365	4365	4365	4365	101
501	20241021	121100	82252995	4360	4360	4360	4360	777
502	20241021	121000	78865275	4355	4355	4355	4355	525
503	20241021	120900	76578900	4355	4350	4355	4350	1475
504	20241021	120800	70160275	4355	4355	4355	4355	624
505	20241021	120700	67442755	4355	4360	4360	4355	778
506	20241021	120600	64054560	4355	4355	4355	4355	0
507	20241021	120500	64054560	4355	4355	4355	4355	0
508	20241021	120400	64054560	4355	4355	4355	4355	72
509	20241021	120300	63741000	4360	4360	4360	4360	0
510	20241021	120200	63741000	4360	4360	4360	4360	0
511	20241021	120100	63741000	4360	4360	4360	4360	0
512	20241021	120000	63741000	4360	4360	4360	4360	0
513	20241021	115900	63741000	4360	4360	4360	4360	0
514	20241021	115800	63741000	4360	4360	4360	4360	0
515	20241021	115700	63741000	4360	4360	4360	4360	0
516	20241021	115600	63741000	4360	4360	4360	4360	1
517	20241021	115500	63736640	4345	4345	4345	4345	1
518	20241021	115400	63732295	4360	4360	4360	4360	1
519	20241021	115300	63727935	4360	4360	4360	4360	0
520	20241021	115200	63727935	4360	4360	4360	4360	492
521	20241021	115100	61582815	4345	4345	4345	4345	0
522	20241021	115000	61582815	4345	4345	4345	4345	3
523	20241021	114900	61569780	4365	4365	4365	4365	2
524	20241021	114800	61561050	4365	4365	4365	4365	0
525	20241021	114700	61561050	4365	4365	4365	4365	100
526	20241021	114600	61124550	4365	4365	4365	4365	0
527	20241021	114500	61124550	4365	4365	4365	4365	6
528	20241021	114400	61098360	4370	4370	4370	4370	0
529	20241021	114300	61098360	4370	4370	4370	4370	0
530	20241021	114200	61098360	4370	4370	4370	4370	0
531	20241021	114100	61098360	4370	4355	4370	4355	1800
532	20241021	114000	53251590	4355	4355	4355	4355	0
533	20241021	113900	53251590	4355	4355	4355	4355	0
534	20241021	113800	53251590	4355	4355	4355	4355	0
535	20241021	113700	53251590	4355	4350	4355	4350	3327
536	20241021	113600	38778270	4350	4350	4350	4350	1
537	20241021	113500	38773920	4340	4335	4340	4335	433
538	20241021	113400	36894785	4335	4335	4335	4335	0
539	20241021	113300	36894785	4335	4335	4335	4335	0
540	20241021	113200	36894785	4335	4335	4335	4335	0
541	20241021	113100	36894785	4335	4335	4335	4335	0
542	20241021	113000	36894785	4335	4335	4335	4335	0
543	20241021	112900	36894785	4335	4335	4335	4335	101
544	20241021	112800	36456950	4335	4335	4335	4335	1
545	20241021	112700	36452615	4330	4330	4330	4330	0
546	20241021	112600	36452615	4330	4330	4330	4330	22
547	20241021	112500	36357355	4330	4330	4330	4330	1
548	20241021	112400	36353025	4335	4335	4335	4335	0
549	20241021	112300	36353025	4335	4335	4335	4335	0
550	20241021	112200	36353025	4335	4335	4335	4335	0
551	20241021	112100	36353025	4335	4335	4335	4335	0
552	20241021	112000	36353025	4335	4335	4335	4335	0
553	20241021	111900	36353025	4335	4335	4335	4335	0
554	20241021	111800	36353025	4335	4335	4335	4335	0
555	20241021	111700	36353025	4335	4335	4335	4335	0
556	20241021	111600	36353025	4335	4330	4335	4330	11
557	20241021	111500	36305390	4330	4330	4330	4330	2
558	20241021	111400	36296730	4330	4320	4330	4320	2
559	20241021	111300	36288080	4340	4340	4340	4340	0
560	20241021	111200	36288080	4340	4340	4340	4340	0
561	20241021	111100	36288080	4340	4340	4340	4340	0
562	20241021	111000	36288080	4340	4340	4340	4340	0
563	20241021	110900	36288080	4340	4340	4340	4340	0
564	20241021	110800	36288080	4340	4340	4340	4340	0
565	20241021	110700	36288080	4340	4340	4340	4340	0
566	20241021	110600	36288080	4340	4340	4340	4340	0
567	20241021	110500	36288080	4340	4340	4340	4340	0
568	20241021	110400	36288080	4340	4335	4340	4335	9
569	20241021	110300	36249060	4335	4335	4335	4335	0
570	20241021	110200	36249060	4335	4335	4340	4335	19
571	20241021	110100	36166690	4340	4340	4340	4340	1
572	20241021	110000	36162350	4335	4335	4335	4335	62
573	20241021	105900	35893580	4330	4330	4330	4330	0
574	20241021	105800	35893580	4330	4330	4330	4330	0
575	20241021	105700	35893580	4330	4330	4330	4330	0
576	20241021	105600	35893580	4330	4330	4330	4330	0
577	20241021	105500	35893580	4330	4330	4330	4330	0
578	20241021	105400	35893580	4330	4330	4330	4330	103
579	20241021	105300	35447590	4330	4330	4330	4330	0
580	20241021	105200	35447590	4330	4330	4330	4330	0
581	20241021	105100	35447590	4330	4330	4330	4330	0
582	20241021	105000	35447590	4330	4320	4330	4320	77
583	20241021	104900	35114775	4320	4320	4320	4320	2
584	20241021	104800	35106135	4320	4320	4320	4320	1
585	20241021	104700	35101815	4320	4320	4320	4320	0
586	20241021	104600	35101815	4320	4320	4320	4320	0
587	20241021	104500	35101815	4320	4320	4320	4320	0
588	20241021	104400	35101815	4320	4320	4320	4320	0
589	20241021	104300	35101815	4320	4320	4320	4320	1
590	20241021	104200	35097495	4320	4315	4320	4315	2
591	20241021	104100	35088860	4320	4320	4320	4320	0
592	20241021	104000	35088860	4320	4320	4320	4320	0
593	20241021	103900	35088860	4320	4320	4320	4320	0
594	20241021	103800	35088860	4320	4320	4320	4320	2
595	20241021	103700	35080220	4320	4325	4325	4320	7
596	20241021	103600	35049955	4325	4325	4325	4325	2
597	20241021	103500	35041305	4325	4325	4325	4325	0
598	20241021	103400	35041305	4325	4325	4325	4325	0
599	20241021	103300	35041305	4325	4325	4325	4325	0
600	20241021	103200	35041305	4325	4325	4325	4325	1
601	20241021	103100	35036980	4330	4330	4330	4330	0
602	20241021	103000	35036980	4330	4330	4330	4330	0
603	20241021	102900	35036980	4330	4330	4330	4330	0
604	20241021	102800	35036980	4330	4330	4330	4330	0
605	20241021	102700	35036980	4330	4315	4330	4315	15
606	20241021	102600	34972110	4330	4330	4330	4330	0
607	20241021	102500	34972110	4330	4330	4330	4330	5
608	20241021	102400	34950460	4330	4330	4330	4330	0
609	20241021	102300	34950460	4330	4330	4330	4330	0
610	20241021	102200	34950460	4330	4330	4330	4330	0
611	20241021	102100	34950460	4330	4330	4330	4330	0
612	20241021	102000	34950460	4330	4330	4330	4330	1
613	20241021	101900	34946130	4310	4315	4315	4310	40
614	20241021	101800	34773715	4330	4330	4330	4330	0
615	20241021	101700	34773715	4330	4330	4330	4330	1
616	20241021	101600	34769385	4310	4315	4315	4310	168
617	20241021	101500	34045050	4330	4330	4330	4330	0
618	20241021	101400	34045050	4330	4330	4330	4330	0
619	20241021	101300	34045050	4330	4330	4330	4330	0
620	20241021	101200	34045050	4330	4330	4330	4330	0
621	20241021	101100	34045050	4330	4330	4330	4330	0
622	20241021	101000	34045050	4330	4330	4330	4330	0
623	20241021	100900	34045050	4330	4330	4330	4330	0
624	20241021	100800	34045050	4330	4310	4330	4310	31
625	20241021	100700	33911400	4330	4330	4330	4330	0
626	20241021	100600	33911400	4330	4330	4330	4330	0
627	20241021	100500	33911400	4330	4330	4330	4330	0
628	20241021	100400	33911400	4330	4325	4330	4310	52
629	20241021	100300	33687075	4330	4330	4330	4330	0
630	20241021	100200	33687075	4330	4330	4330	4330	0
631	20241021	100100	33687075	4330	4330	4330	4330	0
632	20241021	100000	33687075	4330	4330	4330	4330	1
633	20241021	095900	33682745	4335	4335	4335	4335	0
634	20241021	095800	33682745	4335	4335	4335	4335	0
635	20241021	095700	33682745	4335	4335	4335	4335	0
636	20241021	095600	33682745	4335	4335	4335	4335	0
637	20241021	095500	33682745	4335	4335	4335	4335	70
638	20241021	095400	33379295	4335	4335	4335	4335	1
639	20241021	095300	33374960	4335	4335	4335	4335	1
640	20241021	095200	33370625	4330	4340	4340	4330	12
641	20241021	095100	33318625	4310	4310	4310	4310	0
642	20241021	095000	33318625	4310	4310	4310	4310	69
643	20241021	094900	33021235	4335	4335	4335	4335	2
644	20241021	094800	33012565	4335	4335	4335	4335	70
645	20241021	094700	32709115	4330	4330	4330	4330	115
646	20241021	094600	32211165	4330	4305	4330	4305	3027
647	20241021	094500	19173280	4305	4305	4305	4305	0
648	20241021	094400	19173280	4305	4305	4305	4305	0
649	20241021	094300	19173280	4305	4305	4305	4305	1
650	20241021	094200	19168975	4280	4280	4280	4280	0
651	20241021	094100	19168975	4280	4280	4280	4280	200
652	20241021	094000	18312975	4290	4290	4290	4290	400
653	20241021	093900	16596975	4310	4310	4310	4310	0
654	20241021	093800	16596975	4310	4310	4310	4310	0
655	20241021	093700	16596975	4310	4310	4310	4310	0
656	20241021	093600	16596975	4310	4310	4310	4310	0
657	20241021	093500	16596975	4310	4310	4310	4310	0
658	20241021	093400	16596975	4310	4310	4310	4310	0
659	20241021	093300	16596975	4310	4310	4310	4310	0
660	20241021	093200	16596975	4310	4310	4310	4310	0
661	20241021	093100	16596975	4310	4310	4310	4310	0
662	20241021	093000	16596975	4310	4305	4310	4305	522
663	20241021	092900	14349760	4290	4290	4290	4290	22
664	20241021	092800	14255380	4290	4290	4290	4290	29
665	20241021	092700	14130970	4300	4300	4300	4300	74
666	20241021	092600	13812770	4300	4300	4300	4300	0
667	20241021	092500	13812770	4300	4300	4300	4300	35
668	20241021	092400	13662270	4305	4305	4305	4305	0
669	20241021	092300	13662270	4305	4290	4305	4290	620
670	20241021	092200	10994670	4290	4290	4290	4290	20
671	20241021	092100	10908870	4285	4285	4285	4285	0
672	20241021	092000	10908870	4285	4285	4285	4285	0
673	20241021	091900	10908870	4285	4285	4285	4285	100
674	20241021	091800	10480370	4285	4285	4285	4285	1
675	20241021	091700	10476085	4290	4290	4290	4290	25
676	20241021	091600	10368835	4290	4290	4290	4290	541
677	20241021	091500	8047945	4310	4310	4310	4310	0
678	20241021	091400	8047945	4310	4310	4310	4310	0
679	20241021	091300	8047945	4310	4310	4310	4310	0
680	20241021	091200	8047945	4310	4310	4310	4310	9
681	20241021	091100	8009155	4280	4280	4280	4280	239
682	20241021	091000	6986235	4280	4280	4280	4280	0
683	20241021	090900	6986235	4280	4280	4280	4280	4
684	20241021	090800	6969115	4270	4270	4270	4270	525
685	20241021	090700	4727365	4270	4270	4270	4270	0
686	20241021	090600	4727365	4270	4290	4315	4270	13
687	20241021	090500	4671495	4315	4315	4315	4295	952
688	20241021	090400	573170	4325	4325	4325	4325	0
689	20241021	090300	573170	4325	4315	4325	4315	83
690	20241021	090200	215015	4315	4315	4315	4315	1
691	20241021	090100	210700	4300	4300	4300	4300	0
692	20241021	090000	210700	4300	4300	4300	4300	49