KissMeData/170030/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203200	116061960	5460	5460	5460	5460	559
3	20241021	203100	116061960	5460	5460	5460	5460	0
4	20241021	203000	116061960	5460	5460	5460	5460	0
5	20241021	202900	116061960	5460	5460	5460	5460	0
6	20241021	202800	116061960	5460	5460	5460	5460	0
7	20241021	202700	116061960	5460	5460	5460	5460	0
8	20241021	202600	116061960	5460	5460	5460	5460	0
9	20241021	202500	116061960	5460	5460	5460	5460	0
10	20241021	202400	116061960	5460	5460	5460	5460	0
11	20241021	202300	116061960	5460	5460	5460	5460	0
12	20241021	202200	116061960	5460	5460	5460	5460	0
13	20241021	202100	116061960	5460	5460	5460	5460	0
14	20241021	202000	116061960	5460	5460	5460	5460	0
15	20241021	201900	116061960	5460	5460	5460	5460	0
16	20241021	201800	116061960	5460	5460	5460	5460	0
17	20241021	201700	116061960	5460	5460	5460	5460	0
18	20241021	201600	116061960	5460	5460	5460	5460	0
19	20241021	201500	116061960	5460	5460	5460	5460	0
20	20241021	201400	116061960	5460	5460	5460	5460	0
21	20241021	201300	116061960	5460	5460	5460	5460	0
22	20241021	201200	116061960	5460	5460	5460	5460	0
23	20241021	201100	116061960	5460	5460	5460	5460	0
24	20241021	201000	116061960	5460	5460	5460	5460	0
25	20241021	200900	116061960	5460	5460	5460	5460	0
26	20241021	200800	116061960	5460	5460	5460	5460	0
27	20241021	200700	116061960	5460	5460	5460	5460	0
28	20241021	200600	116061960	5460	5460	5460	5460	0
29	20241021	200500	116061960	5460	5460	5460	5460	0
30	20241021	200400	116061960	5460	5460	5460	5460	0
31	20241021	200300	116061960	5460	5460	5460	5460	0
32	20241021	200200	116061960	5460	5460	5460	5460	559
33	20241021	200100	116061960	5460	5460	5460	5460	0
34	20241021	200000	116061960	5460	5460	5460	5460	0
35	20241021	195900	116061960	5460	5460	5460	5460	0
36	20241021	195800	116061960	5460	5460	5460	5460	0
37	20241021	195700	116061960	5460	5460	5460	5460	0
38	20241021	195600	116061960	5460	5460	5460	5460	0
39	20241021	195500	116061960	5460	5460	5460	5460	0
40	20241021	195400	116061960	5460	5460	5460	5460	0
41	20241021	195300	116061960	5460	5460	5460	5460	0
42	20241021	195200	116061960	5460	5460	5460	5460	0
43	20241021	195100	116061960	5460	5460	5460	5460	0
44	20241021	195000	116061960	5460	5460	5460	5460	0
45	20241021	194900	116061960	5460	5460	5460	5460	0
46	20241021	194800	116061960	5460	5460	5460	5460	0
47	20241021	194700	116061960	5460	5460	5460	5460	0
48	20241021	194600	116061960	5460	5460	5460	5460	0
49	20241021	194500	116061960	5460	5460	5460	5460	0
50	20241021	194400	116061960	5460	5460	5460	5460	0
51	20241021	194300	116061960	5460	5460	5460	5460	0
52	20241021	194200	116061960	5460	5460	5460	5460	0
53	20241021	194100	116061960	5460	5460	5460	5460	0
54	20241021	194000	116061960	5460	5460	5460	5460	0
55	20241021	193900	116061960	5460	5460	5460	5460	0
56	20241021	193800	116061960	5460	5460	5460	5460	0
57	20241021	193700	116061960	5460	5460	5460	5460	0
58	20241021	193600	116061960	5460	5460	5460	5460	0
59	20241021	193500	116061960	5460	5460	5460	5460	0
60	20241021	193400	116061960	5460	5460	5460	5460	0
61	20241021	193300	116061960	5460	5460	5460	5460	0
62	20241021	193200	116061960	5460	5460	5460	5460	559
63	20241021	193100	116061960	5460	5460	5460	5460	0
64	20241021	193000	116061960	5460	5460	5460	5460	0
65	20241021	192900	116061960	5460	5460	5460	5460	0
66	20241021	192800	116061960	5460	5460	5460	5460	0
67	20241021	192700	116061960	5460	5460	5460	5460	0
68	20241021	192600	116061960	5460	5460	5460	5460	0
69	20241021	192500	116061960	5460	5460	5460	5460	0
70	20241021	192400	116061960	5460	5460	5460	5460	0
71	20241021	192300	116061960	5460	5460	5460	5460	0
72	20241021	192200	116061960	5460	5460	5460	5460	0
73	20241021	192100	116061960	5460	5460	5460	5460	0
74	20241021	192000	116061960	5460	5460	5460	5460	0
75	20241021	191900	116061960	5460	5460	5460	5460	0
76	20241021	191800	116061960	5460	5460	5460	5460	0
77	20241021	191700	116061960	5460	5460	5460	5460	0
78	20241021	191600	116061960	5460	5460	5460	5460	0
79	20241021	191500	116061960	5460	5460	5460	5460	0
80	20241021	191400	116061960	5460	5460	5460	5460	0
81	20241021	191300	116061960	5460	5460	5460	5460	0
82	20241021	191200	116061960	5460	5460	5460	5460	0
83	20241021	191100	116061960	5460	5460	5460	5460	0
84	20241021	191000	116061960	5460	5460	5460	5460	0
85	20241021	190900	116061960	5460	5460	5460	5460	0
86	20241021	190800	116061960	5460	5460	5460	5460	0
87	20241021	190700	116061960	5460	5460	5460	5460	0
88	20241021	190600	116061960	5460	5460	5460	5460	0
89	20241021	190500	116061960	5460	5460	5460	5460	0
90	20241021	190400	116061960	5460	5460	5460	5460	0
91	20241021	190300	116061960	5460	5460	5460	5460	0
92	20241021	190200	116061960	5460	5460	5460	5460	559
93	20241021	190100	116061960	5460	5460	5460	5460	0
94	20241021	190000	116061960	5460	5460	5460	5460	0
95	20241021	185900	116061960	5460	5460	5460	5460	0
96	20241021	185800	116061960	5460	5460	5460	5460	0
97	20241021	185700	116061960	5460	5460	5460	5460	0
98	20241021	185600	116061960	5460	5460	5460	5460	0
99	20241021	185500	116061960	5460	5460	5460	5460	0
100	20241021	185400	116061960	5460	5460	5460	5460	0
101	20241021	185300	116061960	5460	5460	5460	5460	0
102	20241021	185200	116061960	5460	5460	5460	5460	0
103	20241021	185100	116061960	5460	5460	5460	5460	0
104	20241021	185000	116061960	5460	5460	5460	5460	0
105	20241021	184900	116061960	5460	5460	5460	5460	0
106	20241021	184800	116061960	5460	5460	5460	5460	0
107	20241021	184700	116061960	5460	5460	5460	5460	0
108	20241021	184600	116061960	5460	5460	5460	5460	0
109	20241021	184500	116061960	5460	5460	5460	5460	0
110	20241021	184400	116061960	5460	5460	5460	5460	0
111	20241021	184300	116061960	5460	5460	5460	5460	0
112	20241021	184200	116061960	5460	5460	5460	5460	0
113	20241021	184100	116061960	5460	5460	5460	5460	0
114	20241021	184000	116061960	5460	5460	5460	5460	0
115	20241021	183900	116061960	5460	5460	5460	5460	0
116	20241021	183800	116061960	5460	5460	5460	5460	0
117	20241021	183700	116061960	5460	5460	5460	5460	0
118	20241021	183600	116061960	5460	5460	5460	5460	0
119	20241021	183500	116061960	5460	5460	5460	5460	0
120	20241021	183400	116061960	5460	5460	5460	5460	0
121	20241021	183300	116061960	5460	5460	5460	5460	0
122	20241021	183200	116061960	5460	5460	5460	5460	559
123	20241021	183100	116061960	5460	5460	5460	5460	0
124	20241021	183000	116061960	5460	5460	5460	5460	0
125	20241021	182900	116061960	5460	5460	5460	5460	0
126	20241021	182800	116061960	5460	5460	5460	5460	0
127	20241021	182700	116061960	5460	5460	5460	5460	0
128	20241021	182600	116061960	5460	5460	5460	5460	0
129	20241021	182500	116061960	5460	5460	5460	5460	0
130	20241021	182400	116061960	5460	5460	5460	5460	0
131	20241021	182300	116061960	5460	5460	5460	5460	0
132	20241021	182200	116061960	5460	5460	5460	5460	0
133	20241021	182100	116061960	5460	5460	5460	5460	0
134	20241021	182000	116061960	5460	5460	5460	5460	0
135	20241021	181900	116061960	5460	5460	5460	5460	0
136	20241021	181800	116061960	5460	5460	5460	5460	0
137	20241021	181700	116061960	5460	5460	5460	5460	0
138	20241021	181600	116061960	5460	5460	5460	5460	0
139	20241021	181500	116061960	5460	5460	5460	5460	0
140	20241021	181400	116061960	5460	5460	5460	5460	0
141	20241021	181300	116061960	5460	5460	5460	5460	0
142	20241021	181200	116061960	5460	5460	5460	5460	0
143	20241021	181100	116061960	5460	5460	5460	5460	0
144	20241021	181000	116061960	5460	5460	5460	5460	0
145	20241021	180900	116061960	5460	5460	5460	5460	0
146	20241021	180800	116061960	5460	5460	5460	5460	0
147	20241021	180700	116061960	5460	5460	5460	5460	0
148	20241021	180600	116061960	5460	5460	5460	5460	0
149	20241021	180500	116061960	5460	5460	5460	5460	0
150	20241021	180400	116061960	5460	5460	5460	5460	0
151	20241021	180300	116061960	5460	5460	5460	5460	0
152	20241021	180200	116061960	5460	5460	5460	5460	559
153	20241021	180100	116061960	5460	5460	5460	5460	0
154	20241021	180000	116061960	5460	5460	5460	5460	0
155	20241021	175900	116061960	5460	5460	5460	5460	0
156	20241021	175800	116061960	5460	5460	5460	5460	0
157	20241021	175700	116061960	5460	5460	5460	5460	0
158	20241021	175600	116061960	5460	5460	5460	5460	0
159	20241021	175500	116061960	5460	5460	5460	5460	0
160	20241021	175400	116061960	5460	5460	5460	5460	0
161	20241021	175300	116061960	5460	5460	5460	5460	0
162	20241021	175200	116061960	5460	5460	5460	5460	0
163	20241021	175100	116061960	5460	5460	5460	5460	0
164	20241021	175000	116061960	5460	5460	5460	5460	0
165	20241021	174900	116061960	5460	5460	5460	5460	0
166	20241021	174800	116061960	5460	5460	5460	5460	0
167	20241021	174700	116061960	5460	5460	5460	5460	0
168	20241021	174600	116061960	5460	5460	5460	5460	0
169	20241021	174500	116061960	5460	5460	5460	5460	0
170	20241021	174400	116061960	5460	5460	5460	5460	0
171	20241021	174300	116061960	5460	5460	5460	5460	0
172	20241021	174200	116061960	5460	5460	5460	5460	0
173	20241021	174100	116061960	5460	5460	5460	5460	0
174	20241021	174000	116061960	5460	5460	5460	5460	0
175	20241021	173900	116061960	5460	5460	5460	5460	0
176	20241021	173800	116061960	5460	5460	5460	5460	0
177	20241021	173700	116061960	5460	5460	5460	5460	0
178	20241021	173600	116061960	5460	5460	5460	5460	0
179	20241021	173500	116061960	5460	5460	5460	5460	0
180	20241021	173400	116061960	5460	5460	5460	5460	0
181	20241021	173300	116061960	5460	5460	5460	5460	0
182	20241021	173200	116061960	5460	5460	5460	5460	559
183	20241021	173100	116061960	5460	5460	5460	5460	0
184	20241021	173000	116061960	5460	5460	5460	5460	0
185	20241021	172900	116061960	5460	5460	5460	5460	0
186	20241021	172800	116061960	5460	5460	5460	5460	0
187	20241021	172700	116061960	5460	5460	5460	5460	0
188	20241021	172600	116061960	5460	5460	5460	5460	0
189	20241021	172500	116061960	5460	5460	5460	5460	0
190	20241021	172400	116061960	5460	5460	5460	5460	0
191	20241021	172300	116061960	5460	5460	5460	5460	0
192	20241021	172200	116061960	5460	5460	5460	5460	0
193	20241021	172100	116061960	5460	5460	5460	5460	0
194	20241021	172000	116061960	5460	5460	5460	5460	0
195	20241021	171900	116061960	5460	5460	5460	5460	0
196	20241021	171800	116061960	5460	5460	5460	5460	0
197	20241021	171700	116061960	5460	5460	5460	5460	0
198	20241021	171600	116061960	5460	5460	5460	5460	0
199	20241021	171500	116061960	5460	5460	5460	5460	0
200	20241021	171400	116061960	5460	5460	5460	5460	0
201	20241021	171300	116061960	5460	5460	5460	5460	0
202	20241021	171200	116061960	5460	5460	5460	5460	0
203	20241021	171100	116061960	5460	5460	5460	5460	0
204	20241021	171000	116061960	5460	5460	5460	5460	0
205	20241021	170900	116061960	5460	5460	5460	5460	0
206	20241021	170800	116061960	5460	5460	5460	5460	0
207	20241021	170700	116061960	5460	5460	5460	5460	0
208	20241021	170600	116061960	5460	5460	5460	5460	0
209	20241021	170500	116061960	5460	5460	5460	5460	0
210	20241021	170400	116061960	5460	5460	5460	5460	0
211	20241021	170300	116061960	5460	5460	5460	5460	0
212	20241021	170200	116061960	5460	5460	5460	5460	559
213	20241021	170100	116061960	5460	5460	5460	5460	0
214	20241021	170000	116061960	5460	5460	5460	5460	0
215	20241021	165900	116061960	5460	5460	5460	5460	0
216	20241021	165800	116061960	5460	5460	5460	5460	0
217	20241021	165700	116061960	5460	5460	5460	5460	0
218	20241021	165600	116061960	5460	5460	5460	5460	0
219	20241021	165500	116061960	5460	5460	5460	5460	0
220	20241021	165400	116061960	5460	5460	5460	5460	0
221	20241021	165300	116061960	5460	5460	5460	5460	0
222	20241021	165200	116061960	5460	5460	5460	5460	0
223	20241021	165100	116061960	5460	5460	5460	5460	0
224	20241021	165000	116061960	5460	5460	5460	5460	0
225	20241021	164900	116061960	5460	5460	5460	5460	0
226	20241021	164800	116061960	5460	5460	5460	5460	0
227	20241021	164700	116061960	5460	5460	5460	5460	0
228	20241021	164600	116061960	5460	5460	5460	5460	0
229	20241021	164500	116061960	5460	5460	5460	5460	0
230	20241021	164400	116061960	5460	5460	5460	5460	0
231	20241021	164300	116061960	5460	5460	5460	5460	0
232	20241021	164200	116061960	5460	5460	5460	5460	0
233	20241021	164100	116061960	5460	5460	5460	5460	0
234	20241021	164000	116061960	5460	5460	5460	5460	0
235	20241021	163900	116061960	5460	5460	5460	5460	0
236	20241021	163800	116061960	5460	5460	5460	5460	0
237	20241021	163700	116061960	5460	5460	5460	5460	0
238	20241021	163600	116061960	5460	5460	5460	5460	0
239	20241021	163500	116061960	5460	5460	5460	5460	0
240	20241021	163400	116061960	5460	5460	5460	5460	0
241	20241021	163300	116061960	5460	5460	5460	5460	0
242	20241021	163200	116061960	5460	5460	5460	5460	559
243	20241021	163100	116061960	5460	5460	5460	5460	0
244	20241021	163000	116061960	5460	5460	5460	5460	0
245	20241021	162900	116061960	5460	5460	5460	5460	0
246	20241021	162800	116061960	5460	5460	5460	5460	0
247	20241021	162700	116061960	5460	5460	5460	5460	0
248	20241021	162600	116061960	5460	5460	5460	5460	0
249	20241021	162500	116061960	5460	5460	5460	5460	0
250	20241021	162400	116061960	5460	5460	5460	5460	0
251	20241021	162300	116061960	5460	5460	5460	5460	0
252	20241021	162200	116061960	5460	5460	5460	5460	0
253	20241021	162100	116061960	5460	5460	5460	5460	0
254	20241021	162000	116061960	5460	5460	5460	5460	0
255	20241021	161900	116061960	5460	5460	5460	5460	0
256	20241021	161800	116061960	5460	5460	5460	5460	0
257	20241021	161700	116061960	5460	5460	5460	5460	0
258	20241021	161600	116061960	5460	5460	5460	5460	0
259	20241021	161500	116061960	5460	5460	5460	5460	0
260	20241021	161400	116061960	5460	5460	5460	5460	0
261	20241021	161300	116061960	5460	5460	5460	5460	0
262	20241021	161200	116061960	5460	5460	5460	5460	0
263	20241021	161100	116061960	5460	5460	5460	5460	0
264	20241021	161000	116061960	5460	5460	5460	5460	0
265	20241021	160900	116061960	5460	5460	5460	5460	0
266	20241021	160800	116061960	5460	5460	5460	5460	0
267	20241021	160700	116061960	5460	5460	5460	5460	0
268	20241021	160600	116061960	5460	5460	5460	5460	0
269	20241021	160500	116061960	5460	5460	5460	5460	0
270	20241021	160400	116061960	5460	5460	5460	5460	0
271	20241021	160300	116061960	5460	5460	5460	5460	0
272	20241021	160200	116061960	5460	5460	5460	5460	559
273	20241021	160100	116061960	5460	5460	5460	5460	0
274	20241021	160000	116061960	5460	5460	5460	5460	0
275	20241021	155900	116061960	5460	5460	5460	5460	0
276	20241021	155800	116061960	5460	5460	5460	5460	0
277	20241021	155700	116061960	5460	5460	5460	5460	0
278	20241021	155600	116061960	5460	5460	5460	5460	0
279	20241021	155500	116061960	5460	5460	5460	5460	0
280	20241021	155400	116061960	5460	5460	5460	5460	0
281	20241021	155300	116061960	5460	5460	5460	5460	0
282	20241021	155200	116061960	5460	5460	5460	5460	0
283	20241021	155100	116061960	5460	5460	5460	5460	0
284	20241021	155000	116061960	5460	5460	5460	5460	0
285	20241021	154900	116061960	5460	5460	5460	5460	0
286	20241021	154800	116061960	5460	5460	5460	5460	0
287	20241021	154700	116061960	5460	5460	5460	5460	0
288	20241021	154600	116061960	5460	5460	5460	5460	0
289	20241021	154500	116061960	5460	5460	5460	5460	0
290	20241021	154400	116061960	5460	5460	5460	5460	0
291	20241021	154300	116061960	5460	5460	5460	5460	0
292	20241021	154200	116061960	5460	5460	5460	5460	0
293	20241021	154100	116061960	5460	5460	5460	5460	0
294	20241021	154000	116061960	5460	5460	5460	5460	0
295	20241021	153900	116061960	5460	5460	5460	5460	0
296	20241021	153800	116061960	5460	5460	5460	5460	0
297	20241021	153700	116061960	5460	5460	5460	5460	0
298	20241021	153600	116061960	5460	5460	5460	5460	0
299	20241021	153500	116061960	5460	5460	5460	5460	0
300	20241021	153400	116061960	5460	5460	5460	5460	0
301	20241021	153300	116061960	5460	5460	5460	5460	0
302	20241021	153200	116061960	5460	5460	5460	5460	559
303	20241021	153100	116061960	5460	5460	5460	5460	0
304	20241021	153000	116061960	5460	5460	5460	5460	559
305	20241021	152900	113009820	5470	5470	5470	5470	0
306	20241021	152800	113009820	5470	5470	5470	5470	0
307	20241021	152700	113009820	5470	5470	5470	5470	0
308	20241021	152600	113009820	5470	5470	5470	5470	0
309	20241021	152500	113009820	5470	5470	5470	5470	0
310	20241021	152400	113009820	5470	5470	5470	5470	0
311	20241021	152300	113009820	5470	5470	5470	5470	0
312	20241021	152200	113009820	5470	5470	5470	5470	0
313	20241021	152100	113009820	5470	5470	5470	5470	0
314	20241021	152000	113009820	5470	5470	5470	5470	0
315	20241021	151900	113009820	5470	5470	5470	5470	54
316	20241021	151800	112714440	5480	5480	5480	5480	0
317	20241021	151700	112714440	5480	5480	5480	5480	0
318	20241021	151600	112714440	5480	5480	5480	5480	0
319	20241021	151500	112714440	5480	5470	5480	5460	22
320	20241021	151400	112594270	5470	5470	5470	5470	0
321	20241021	151300	112594270	5470	5470	5470	5470	132
322	20241021	151200	111872230	5470	5470	5470	5470	0
323	20241021	151100	111872230	5470	5470	5470	5470	0
324	20241021	151000	111872230	5470	5470	5470	5470	0
325	20241021	150900	111872230	5470	5470	5470	5470	20
326	20241021	150800	111762830	5470	5470	5470	5470	10
327	20241021	150700	111708130	5470	5470	5470	5470	0
328	20241021	150600	111708130	5470	5470	5470	5470	1
329	20241021	150500	111702660	5470	5470	5470	5470	3
330	20241021	150400	111686250	5470	5480	5480	5470	38
331	20241021	150300	111478140	5470	5470	5470	5470	28
332	20241021	150200	111324980	5470	5470	5470	5470	0
333	20241021	150100	111324980	5470	5470	5470	5470	400
334	20241021	150000	109136980	5470	5470	5470	5470	149
335	20241021	145900	108321950	5460	5470	5470	5460	335
336	20241021	145800	106489510	5480	5480	5480	5480	0
337	20241021	145700	106489510	5480	5480	5480	5480	0
338	20241021	145600	106489510	5480	5480	5480	5480	0
339	20241021	145500	106489510	5480	5480	5480	5480	0
340	20241021	145400	106489510	5480	5480	5480	5480	5
341	20241021	145300	106462110	5480	5470	5480	5470	41
342	20241021	145200	106237790	5470	5470	5470	5470	0
343	20241021	145100	106237790	5470	5470	5470	5470	150
344	20241021	145000	105417290	5480	5480	5480	5480	0
345	20241021	144900	105417290	5480	5480	5480	5480	0
346	20241021	144800	105417290	5480	5480	5480	5480	0
347	20241021	144700	105417290	5480	5480	5480	5480	0
348	20241021	144600	105417290	5480	5480	5480	5480	0
349	20241021	144500	105417290	5480	5480	5480	5480	0
350	20241021	144400	105417290	5480	5480	5480	5480	0
351	20241021	144300	105417290	5480	5480	5480	5480	0
352	20241021	144200	105417290	5480	5480	5480	5480	25
353	20241021	144100	105280290	5470	5470	5470	5470	0
354	20241021	144000	105280290	5470	5470	5470	5470	0
355	20241021	143900	105280290	5470	5480	5480	5470	202
356	20241021	143800	104173350	5480	5480	5480	5480	0
357	20241021	143700	104173350	5480	5480	5480	5480	0
358	20241021	143600	104173350	5480	5480	5480	5480	20
359	20241021	143500	104063750	5480	5480	5480	5480	0
360	20241021	143400	104063750	5480	5480	5480	5480	0
361	20241021	143300	104063750	5480	5480	5480	5480	0
362	20241021	143200	104063750	5480	5480	5480	5480	0
363	20241021	143100	104063750	5480	5480	5480	5480	0
364	20241021	143000	104063750	5480	5480	5480	5480	0
365	20241021	142900	104063750	5480	5480	5480	5480	0
366	20241021	142800	104063750	5480	5480	5480	5480	20
367	20241021	142700	103954150	5480	5480	5480	5480	16
368	20241021	142600	103866470	5480	5480	5480	5480	0
369	20241021	142500	103866470	5480	5480	5480	5480	30
370	20241021	142400	103702070	5480	5480	5480	5480	0
371	20241021	142300	103702070	5480	5480	5480	5480	2
372	20241021	142200	103691110	5480	5480	5480	5480	0
373	20241021	142100	103691110	5480	5480	5480	5480	30
374	20241021	142000	103526710	5480	5480	5480	5480	0
375	20241021	141900	103526710	5480	5480	5480	5480	0
376	20241021	141800	103526710	5480	5480	5480	5480	0
377	20241021	141700	103526710	5480	5480	5480	5480	0
378	20241021	141600	103526710	5480	5480	5480	5480	0
379	20241021	141500	103526710	5480	5480	5480	5480	0
380	20241021	141400	103526710	5480	5480	5480	5480	600
381	20241021	141300	100238710	5480	5480	5480	5480	0
382	20241021	141200	100238710	5480	5480	5480	5480	0
383	20241021	141100	100238710	5480	5480	5480	5480	0
384	20241021	141000	100238710	5480	5480	5480	5480	0
385	20241021	140900	100238710	5480	5480	5480	5480	0
386	20241021	140800	100238710	5480	5480	5480	5480	0
387	20241021	140700	100238710	5480	5480	5480	5480	0
388	20241021	140600	100238710	5480	5480	5480	5480	0
389	20241021	140500	100238710	5480	5480	5480	5480	0
390	20241021	140400	100238710	5480	5480	5480	5480	1
391	20241021	140300	100233230	5480	5480	5480	5480	0
392	20241021	140200	100233230	5480	5480	5480	5480	0
393	20241021	140100	100233230	5480	5480	5480	5480	0
394	20241021	140000	100233230	5480	5480	5480	5480	1
395	20241021	135900	100227750	5470	5470	5470	5470	1
396	20241021	135800	100222280	5470	5470	5470	5470	36
397	20241021	135700	100025360	5470	5470	5470	5470	0
398	20241021	135600	100025360	5470	5470	5470	5470	0
399	20241021	135500	100025360	5470	5470	5470	5470	0
400	20241021	135400	100025360	5470	5470	5470	5470	0
401	20241021	135300	100025360	5470	5470	5470	5470	0
402	20241021	135200	100025360	5470	5470	5470	5470	10
403	20241021	135100	99970660	5470	5470	5470	5470	0
404	20241021	135000	99970660	5470	5470	5470	5470	0
405	20241021	134900	99970660	5470	5470	5470	5470	0
406	20241021	134800	99970660	5470	5470	5470	5470	0
407	20241021	134700	99970660	5470	5470	5470	5470	19
408	20241021	134600	99866730	5470	5470	5470	5470	5
409	20241021	134500	99839380	5470	5470	5470	5470	0
410	20241021	134400	99839380	5470	5470	5470	5470	0
411	20241021	134300	99839380	5470	5470	5470	5470	0
412	20241021	134200	99839380	5470	5470	5470	5470	0
413	20241021	134100	99839380	5470	5470	5470	5470	0
414	20241021	134000	99839380	5470	5470	5470	5470	0
415	20241021	133900	99839380	5470	5470	5470	5470	0
416	20241021	133800	99839380	5470	5470	5470	5470	5
417	20241021	133700	99812030	5480	5480	5480	5480	0
418	20241021	133600	99812030	5480	5470	5480	5460	84
419	20241021	133500	99352840	5470	5470	5470	5470	0
420	20241021	133400	99352840	5470	5470	5470	5470	0
421	20241021	133300	99352840	5470	5470	5470	5470	0
422	20241021	133200	99352840	5470	5470	5470	5470	0
423	20241021	133100	99352840	5470	5470	5470	5470	0
424	20241021	133000	99352840	5470	5470	5470	5470	0
425	20241021	132900	99352840	5470	5470	5470	5470	0
426	20241021	132800	99352840	5470	5470	5470	5470	0
427	20241021	132700	99352840	5470	5470	5470	5470	0
428	20241021	132600	99352840	5470	5470	5470	5470	0
429	20241021	132500	99352840	5470	5470	5470	5470	0
430	20241021	132400	99352840	5470	5470	5470	5470	30
431	20241021	132300	99188740	5480	5480	5480	5480	0
432	20241021	132200	99188740	5480	5480	5480	5480	0
433	20241021	132100	99188740	5480	5480	5480	5480	0
434	20241021	132000	99188740	5480	5480	5480	5480	0
435	20241021	131900	99188740	5480	5480	5480	5480	0
436	20241021	131800	99188740	5480	5480	5480	5480	0
437	20241021	131700	99188740	5480	5480	5480	5480	0
438	20241021	131600	99188740	5480	5480	5480	5480	0
439	20241021	131500	99188740	5480	5480	5480	5480	0
440	20241021	131400	99188740	5480	5480	5480	5480	0
441	20241021	131300	99188740	5480	5480	5480	5480	0
442	20241021	131200	99188740	5480	5480	5480	5480	1
443	20241021	131100	99183260	5480	5480	5480	5480	2
444	20241021	131000	99172300	5480	5480	5480	5480	0
445	20241021	130900	99172300	5480	5480	5480	5480	0
446	20241021	130800	99172300	5480	5480	5480	5480	0
447	20241021	130700	99172300	5480	5480	5480	5480	0
448	20241021	130600	99172300	5480	5480	5480	5480	57
449	20241021	130500	98859940	5480	5470	5480	5470	17
450	20241021	130400	98766940	5470	5470	5470	5470	0
451	20241021	130300	98766940	5470	5470	5470	5470	27
452	20241021	130200	98619250	5470	5500	5500	5470	3265
453	20241021	130100	80723890	5500	5500	5500	5500	0
454	20241021	130000	80723890	5500	5500	5500	5500	0
455	20241021	125900	80723890	5500	5500	5500	5500	0
456	20241021	125800	80723890	5500	5500	5500	5500	7
457	20241021	125700	80685390	5500	5500	5500	5500	0
458	20241021	125600	80685390	5500	5500	5500	5500	10
459	20241021	125500	80630390	5500	5500	5500	5500	0
460	20241021	125400	80630390	5500	5500	5500	5500	0
461	20241021	125300	80630390	5500	5500	5500	5500	0
462	20241021	125200	80630390	5500	5500	5500	5500	0
463	20241021	125100	80630390	5500	5500	5500	5500	0
464	20241021	125000	80630390	5500	5500	5500	5500	0
465	20241021	124900	80630390	5500	5500	5500	5500	0
466	20241021	124800	80630390	5500	5500	5500	5500	5
467	20241021	124700	80602890	5500	5500	5500	5500	111
468	20241021	124600	79992390	5500	5500	5500	5500	0
469	20241021	124500	79992390	5500	5500	5500	5500	0
470	20241021	124400	79992390	5500	5500	5500	5500	0
471	20241021	124300	79992390	5500	5500	5500	5500	0
472	20241021	124200	79992390	5500	5500	5500	5500	3
473	20241021	124100	79975890	5500	5500	5500	5500	0
474	20241021	124000	79975890	5500	5500	5500	5500	0
475	20241021	123900	79975890	5500	5500	5500	5500	0
476	20241021	123800	79975890	5500	5500	5500	5500	0
477	20241021	123700	79975890	5500	5500	5500	5500	0
478	20241021	123600	79975890	5500	5500	5500	5500	0
479	20241021	123500	79975890	5500	5500	5500	5500	0
480	20241021	123400	79975890	5500	5500	5500	5500	1
481	20241021	123300	79970390	5500	5500	5500	5500	0
482	20241021	123200	79970390	5500	5500	5500	5500	32
483	20241021	123100	79794390	5510	5510	5510	5510	0
484	20241021	123000	79794390	5510	5510	5510	5510	27
485	20241021	122900	79645620	5510	5510	5510	5510	0
486	20241021	122800	79645620	5510	5510	5510	5510	2
487	20241021	122700	79634600	5510	5510	5510	5510	0
488	20241021	122600	79634600	5510	5510	5510	5510	0
489	20241021	122500	79634600	5510	5510	5510	5510	1
490	20241021	122400	79629090	5510	5510	5510	5510	0
491	20241021	122300	79629090	5510	5510	5510	5510	0
492	20241021	122200	79629090	5510	5510	5510	5510	0
493	20241021	122100	79629090	5510	5510	5510	5510	0
494	20241021	122000	79629090	5510	5510	5510	5510	0
495	20241021	121900	79629090	5510	5510	5510	5510	3
496	20241021	121800	79612560	5510	5510	5510	5510	0
497	20241021	121700	79612560	5510	5510	5510	5510	0
498	20241021	121600	79612560	5510	5510	5510	5510	107
499	20241021	121500	79022990	5530	5530	5530	5530	0
500	20241021	121400	79022990	5530	5520	5530	5520	2
501	20241021	121300	79011940	5510	5510	5510	5510	393
502	20241021	121200	76846510	5510	5510	5510	5510	0
503	20241021	121100	76846510	5510	5510	5510	5510	1
504	20241021	121000	76841000	5510	5510	5510	5510	2
505	20241021	120900	76829980	5500	5500	5500	5500	0
506	20241021	120800	76829980	5500	5500	5500	5500	0
507	20241021	120700	76829980	5500	5500	5500	5500	200
508	20241021	120600	75729980	5510	5510	5510	5510	5
509	20241021	120500	75702430	5510	5510	5510	5510	28
510	20241021	120400	75548150	5510	5510	5510	5510	0
511	20241021	120300	75548150	5510	5500	5510	5500	50
512	20241021	120200	75272850	5510	5510	5510	5510	0
513	20241021	120100	75272850	5510	5510	5510	5510	0
514	20241021	120000	75272850	5510	5510	5510	5510	0
515	20241021	115900	75272850	5510	5510	5510	5510	0
516	20241021	115800	75272850	5510	5510	5510	5510	0
517	20241021	115700	75272850	5510	5510	5510	5510	0
518	20241021	115600	75272850	5510	5510	5510	5510	163
519	20241021	115500	74374720	5510	5510	5510	5510	21
520	20241021	115400	74259010	5520	5520	5520	5520	0
521	20241021	115300	74259010	5520	5520	5520	5520	0
522	20241021	115200	74259010	5520	5520	5520	5520	155
523	20241021	115100	73403410	5520	5520	5520	5520	78
524	20241021	115000	72972850	5520	5520	5520	5520	10
525	20241021	114900	72917650	5510	5510	5510	5510	1
526	20241021	114800	72912140	5510	5510	5510	5510	31
527	20241021	114700	72741330	5510	5510	5510	5510	0
528	20241021	114600	72741330	5510	5510	5510	5510	0
529	20241021	114500	72741330	5510	5510	5510	5510	0
530	20241021	114400	72741330	5510	5510	5510	5510	8
531	20241021	114300	72697250	5500	5500	5500	5500	0
532	20241021	114200	72697250	5500	5500	5500	5500	0
533	20241021	114100	72697250	5500	5500	5500	5500	0
534	20241021	114000	72697250	5500	5500	5500	5500	111
535	20241021	113900	72086750	5500	5500	5500	5500	0
536	20241021	113800	72086750	5500	5500	5500	5500	0
537	20241021	113700	72086750	5500	5500	5500	5500	100
538	20241021	113600	71536750	5480	5480	5480	5480	0
539	20241021	113500	71536750	5480	5480	5480	5480	0
540	20241021	113400	71536750	5480	5480	5480	5480	0
541	20241021	113300	71536750	5480	5480	5480	5480	0
542	20241021	113200	71536750	5480	5480	5480	5480	0
543	20241021	113100	71536750	5480	5480	5480	5480	0
544	20241021	113000	71536750	5480	5480	5480	5480	30
545	20241021	112900	71372350	5520	5520	5520	5520	0
546	20241021	112800	71372350	5520	5520	5520	5520	0
547	20241021	112700	71372350	5520	5510	5520	5510	82
548	20241021	112600	70920180	5510	5500	5510	5500	210
549	20241021	112500	69764920	5500	5500	5500	5500	0
550	20241021	112400	69764920	5500	5500	5500	5500	6
551	20241021	112300	69731920	5500	5500	5500	5500	10
552	20241021	112200	69676920	5500	5500	5500	5500	32
553	20241021	112100	69500920	5500	5500	5500	5500	0
554	20241021	112000	69500920	5500	5500	5500	5480	282
555	20241021	111900	67952260	5520	5520	5520	5520	0
556	20241021	111800	67952260	5520	5520	5520	5520	0
557	20241021	111700	67952260	5520	5520	5520	5520	100
558	20241021	111600	67400260	5520	5500	5520	5500	430
559	20241021	111500	65031610	5500	5500	5500	5500	0
560	20241021	111400	65031610	5500	5500	5500	5500	0
561	20241021	111300	65031610	5500	5500	5500	5500	4
562	20241021	111200	65009610	5510	5510	5510	5510	0
563	20241021	111100	65009610	5510	5510	5510	5510	0
564	20241021	111000	65009610	5510	5510	5510	5510	0
565	20241021	110900	65009610	5510	5510	5510	5510	1
566	20241021	110800	65004100	5500	5500	5500	5500	5
567	20241021	110700	64976600	5500	5500	5500	5500	6
568	20241021	110600	64943600	5500	5510	5510	5500	163
569	20241021	110500	64047050	5510	5510	5510	5510	0
570	20241021	110400	64047050	5510	5510	5510	5510	38
571	20241021	110300	63837670	5500	5500	5500	5500	5
572	20241021	110200	63810170	5500	5480	5500	5480	634
573	20241021	110100	60327940	5470	5470	5470	5470	0
574	20241021	110000	60327940	5470	5470	5470	5470	104
575	20241021	105900	59759060	5480	5480	5480	5480	1
576	20241021	105800	59753580	5490	5490	5490	5490	0
577	20241021	105700	59753580	5490	5490	5490	5490	0
578	20241021	105600	59753580	5490	5460	5490	5460	2
579	20241021	105500	59742630	5460	5460	5460	5460	7
580	20241021	105400	59704410	5460	5460	5460	5460	0
581	20241021	105300	59704410	5460	5460	5460	5460	0
582	20241021	105200	59704410	5460	5460	5460	5460	2
583	20241021	105100	59693490	5460	5460	5460	5460	0
584	20241021	105000	59693490	5460	5460	5460	5460	565
585	20241021	104900	56608590	5490	5490	5490	5490	45
586	20241021	104800	56361540	5490	5470	5490	5470	1069
587	20241021	104700	50502310	5460	5460	5460	5460	126
588	20241021	104600	49814350	5460	5460	5460	5460	0
589	20241021	104500	49814350	5460	5470	5470	5460	282
590	20241021	104400	48274530	5460	5460	5460	5460	1
591	20241021	104300	48269070	5470	5470	5470	5470	186
592	20241021	104200	47251650	5470	5470	5470	5470	0
593	20241021	104100	47251650	5470	5470	5470	5470	0
594	20241021	104000	47251650	5470	5470	5470	5470	0
595	20241021	103900	47251650	5470	5470	5470	5470	0
596	20241021	103800	47251650	5470	5470	5470	5470	50
597	20241021	103700	46978150	5480	5480	5480	5480	10
598	20241021	103600	46923350	5470	5470	5470	5470	0
599	20241021	103500	46923350	5470	5470	5470	5470	0
600	20241021	103400	46923350	5470	5470	5470	5470	0
601	20241021	103300	46923350	5470	5470	5470	5470	0
602	20241021	103200	46923350	5470	5470	5470	5470	0
603	20241021	103100	46923350	5470	5470	5470	5470	259
604	20241021	103000	45506620	5480	5460	5480	5460	717
605	20241021	102900	41577740	5470	5470	5470	5470	50
606	20241021	102800	41304240	5470	5470	5470	5470	0
607	20241021	102700	41304240	5470	5470	5470	5470	0
608	20241021	102600	41304240	5470	5470	5470	5470	0
609	20241021	102500	41304240	5470	5470	5470	5470	463
610	20241021	102400	38771630	5470	5470	5470	5470	0
611	20241021	102300	38771630	5470	5470	5470	5470	0
612	20241021	102200	38771630	5470	5470	5470	5470	0
613	20241021	102100	38771630	5470	5470	5470	5470	0
614	20241021	102000	38771630	5470	5470	5470	5470	0
615	20241021	101900	38771630	5470	5470	5470	5470	0
616	20241021	101800	38771630	5470	5470	5470	5470	0
617	20241021	101700	38771630	5470	5470	5470	5470	1
618	20241021	101600	38766160	5450	5450	5450	5450	0
619	20241021	101500	38766160	5450	5450	5450	5450	0
620	20241021	101400	38766160	5450	5450	5450	5450	0
621	20241021	101300	38766160	5450	5450	5450	5450	0
622	20241021	101200	38766160	5450	5450	5450	5450	0
623	20241021	101100	38766160	5450	5450	5450	5450	0
624	20241021	101000	38766160	5450	5450	5450	5450	0
625	20241021	100900	38766160	5450	5450	5450	5450	0
626	20241021	100800	38766160	5450	5450	5450	5450	0
627	20241021	100700	38766160	5450	5460	5460	5450	73
628	20241021	100600	38368290	5470	5470	5470	5470	1
629	20241021	100500	38362820	5470	5470	5470	5470	0
630	20241021	100400	38362820	5470	5470	5470	5470	0
631	20241021	100300	38362820	5470	5460	5470	5460	7
632	20241021	100200	38324580	5470	5470	5470	5470	1
633	20241021	100100	38319110	5460	5460	5460	5460	5
634	20241021	100000	38291810	5460	5460	5460	5460	0
635	20241021	095900	38291810	5460	5460	5460	5460	100
636	20241021	095800	37745810	5460	5460	5460	5460	100
637	20241021	095700	37199810	5470	5470	5470	5470	1
638	20241021	095600	37194340	5470	5470	5470	5470	0
639	20241021	095500	37194340	5470	5470	5470	5470	9
640	20241021	095400	37145110	5470	5470	5470	5470	41
641	20241021	095300	36920840	5470	5470	5470	5470	0
642	20241021	095200	36920840	5470	5470	5470	5470	187
643	20241021	095100	35897950	5480	5480	5480	5480	0
644	20241021	095000	35897950	5480	5480	5480	5480	0
645	20241021	094900	35897950	5480	5470	5480	5470	321
646	20241021	094800	34142070	5480	5480	5480	5480	2
647	20241021	094700	34131110	5480	5480	5480	5480	0
648	20241021	094600	34131110	5480	5480	5480	5480	5
649	20241021	094500	34103710	5470	5470	5470	5470	56
650	20241021	094400	33797390	5460	5460	5460	5460	0
651	20241021	094300	33797390	5460	5460	5460	5460	10
652	20241021	094200	33742790	5460	5460	5460	5460	0
653	20241021	094100	33742790	5460	5460	5460	5460	0
654	20241021	094000	33742790	5460	5450	5460	5450	1357
655	20241021	093900	26333670	5430	5430	5430	5430	154
656	20241021	093800	25497450	5430	5430	5430	5430	0
657	20241021	093700	25497450	5430	5440	5450	5430	39
658	20241021	093600	25285020	5430	5430	5430	5430	0
659	20241021	093500	25285020	5430	5430	5430	5430	0
660	20241021	093400	25285020	5430	5450	5450	5400	667
661	20241021	093300	21677090	5430	5440	5440	5430	913
662	20241021	093200	16718400	5440	5440	5440	5440	0
663	20241021	093100	16718400	5440	5440	5440	5440	0
664	20241021	093000	16718400	5440	5440	5440	5440	0
665	20241021	092900	16718400	5440	5440	5440	5440	240
666	20241021	092800	15412800	5440	5440	5440	5440	0
667	20241021	092700	15412800	5440	5440	5440	5440	0
668	20241021	092600	15412800	5440	5440	5440	5440	485
669	20241021	092500	12774400	5440	5440	5440	5440	56
670	20241021	092400	12469760	5440	5440	5440	5440	695
671	20241021	092300	8688960	5440	5440	5440	5440	5
672	20241021	092200	8661760	5440	5440	5440	5440	23
673	20241021	092100	8536640	5450	5450	5450	5450	4
674	20241021	092000	8514840	5450	5450	5450	5450	10
675	20241021	091900	8460340	5430	5430	5430	5430	0
676	20241021	091800	8460340	5430	5430	5430	5430	23
677	20241021	091700	8335450	5430	5440	5440	5430	13
678	20241021	091600	8264810	5450	5450	5450	5450	1
679	20241021	091500	8259360	5440	5440	5440	5440	5
680	20241021	091400	8232160	5460	5460	5460	5460	0
681	20241021	091300	8232160	5460	5450	5460	5450	195
682	20241021	091200	7167820	5460	5460	5460	5460	0
683	20241021	091100	7167820	5460	5460	5460	5460	0
684	20241021	091000	7167820	5460	5460	5460	5460	0
685	20241021	090900	7167820	5460	5460	5460	5460	0
686	20241021	090800	7167820	5460	5460	5460	5460	0
687	20241021	090700	7167820	5460	5460	5460	5460	0
688	20241021	090600	7167820	5460	5450	5460	5440	377
689	20241021	090500	5113310	5460	5460	5460	5460	1
690	20241021	090400	5107850	5480	5480	5480	5480	1
691	20241021	090300	5102370	5450	5450	5450	5450	10
692	20241021	090200	5047870	5450	5460	5460	5450	50
693	20241021	090100	4775360	5460	5480	5480	5460	764
694	20241021	090000	603900	5490	5490	5490	5490	110