KissMeData/294140/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210800	1120132155	4470	4470	4470	4470	2132
3	20241021	210700	1120132155	4470	4470	4470	4470	0
4	20241021	210600	1120132155	4470	4470	4470	4470	0
5	20241021	210500	1120132155	4470	4470	4470	4470	0
6	20241021	210400	1120132155	4470	4470	4470	4470	0
7	20241021	210300	1120132155	4470	4470	4470	4470	0
8	20241021	210200	1120132155	4470	4470	4470	4470	0
9	20241021	210100	1120132155	4470	4470	4470	4470	0
10	20241021	210000	1120132155	4470	4470	4470	4470	0
11	20241021	205900	1120132155	4470	4470	4470	4470	0
12	20241021	205800	1120132155	4470	4470	4470	4470	0
13	20241021	205700	1120132155	4470	4470	4470	4470	0
14	20241021	205600	1120132155	4470	4470	4470	4470	0
15	20241021	205500	1120132155	4470	4470	4470	4470	0
16	20241021	205400	1120132155	4470	4470	4470	4470	0
17	20241021	205300	1120132155	4470	4470	4470	4470	0
18	20241021	205200	1120132155	4470	4470	4470	4470	0
19	20241021	205100	1120132155	4470	4470	4470	4470	0
20	20241021	205000	1120132155	4470	4470	4470	4470	0
21	20241021	204900	1120132155	4470	4470	4470	4470	0
22	20241021	204800	1120132155	4470	4470	4470	4470	0
23	20241021	204700	1120132155	4470	4470	4470	4470	0
24	20241021	204600	1120132155	4470	4470	4470	4470	0
25	20241021	204500	1120132155	4470	4470	4470	4470	0
26	20241021	204400	1120132155	4470	4470	4470	4470	0
27	20241021	204300	1120132155	4470	4470	4470	4470	0
28	20241021	204200	1120132155	4470	4470	4470	4470	0
29	20241021	204100	1120132155	4470	4470	4470	4470	0
30	20241021	204000	1120132155	4470	4470	4470	4470	0
31	20241021	203900	1120132155	4470	4470	4470	4470	0
32	20241021	203800	1120132155	4470	4470	4470	4470	2132
33	20241021	203700	1120132155	4470	4470	4470	4470	0
34	20241021	203600	1120132155	4470	4470	4470	4470	0
35	20241021	203500	1120132155	4470	4470	4470	4470	0
36	20241021	203400	1120132155	4470	4470	4470	4470	0
37	20241021	203300	1120132155	4470	4470	4470	4470	0
38	20241021	203200	1120132155	4470	4470	4470	4470	0
39	20241021	203100	1120132155	4470	4470	4470	4470	0
40	20241021	203000	1120132155	4470	4470	4470	4470	0
41	20241021	202900	1120132155	4470	4470	4470	4470	0
42	20241021	202800	1120132155	4470	4470	4470	4470	0
43	20241021	202700	1120132155	4470	4470	4470	4470	0
44	20241021	202600	1120132155	4470	4470	4470	4470	0
45	20241021	202500	1120132155	4470	4470	4470	4470	0
46	20241021	202400	1120132155	4470	4470	4470	4470	0
47	20241021	202300	1120132155	4470	4470	4470	4470	0
48	20241021	202200	1120132155	4470	4470	4470	4470	0
49	20241021	202100	1120132155	4470	4470	4470	4470	0
50	20241021	202000	1120132155	4470	4470	4470	4470	0
51	20241021	201900	1120132155	4470	4470	4470	4470	0
52	20241021	201800	1120132155	4470	4470	4470	4470	0
53	20241021	201700	1120132155	4470	4470	4470	4470	0
54	20241021	201600	1120132155	4470	4470	4470	4470	0
55	20241021	201500	1120132155	4470	4470	4470	4470	0
56	20241021	201400	1120132155	4470	4470	4470	4470	0
57	20241021	201300	1120132155	4470	4470	4470	4470	0
58	20241021	201200	1120132155	4470	4470	4470	4470	0
59	20241021	201100	1120132155	4470	4470	4470	4470	0
60	20241021	201000	1120132155	4470	4470	4470	4470	0
61	20241021	200900	1120132155	4470	4470	4470	4470	0
62	20241021	200800	1120132155	4470	4470	4470	4470	2132
63	20241021	200700	1120132155	4470	4470	4470	4470	0
64	20241021	200600	1120132155	4470	4470	4470	4470	0
65	20241021	200500	1120132155	4470	4470	4470	4470	0
66	20241021	200400	1120132155	4470	4470	4470	4470	0
67	20241021	200300	1120132155	4470	4470	4470	4470	0
68	20241021	200200	1120132155	4470	4470	4470	4470	0
69	20241021	200100	1120132155	4470	4470	4470	4470	0
70	20241021	200000	1120132155	4470	4470	4470	4470	0
71	20241021	195900	1120132155	4470	4470	4470	4470	0
72	20241021	195800	1120132155	4470	4470	4470	4470	0
73	20241021	195700	1120132155	4470	4470	4470	4470	0
74	20241021	195600	1120132155	4470	4470	4470	4470	0
75	20241021	195500	1120132155	4470	4470	4470	4470	0
76	20241021	195400	1120132155	4470	4470	4470	4470	0
77	20241021	195300	1120132155	4470	4470	4470	4470	0
78	20241021	195200	1120132155	4470	4470	4470	4470	0
79	20241021	195100	1120132155	4470	4470	4470	4470	0
80	20241021	195000	1120132155	4470	4470	4470	4470	0
81	20241021	194900	1120132155	4470	4470	4470	4470	0
82	20241021	194800	1120132155	4470	4470	4470	4470	0
83	20241021	194700	1120132155	4470	4470	4470	4470	0
84	20241021	194600	1120132155	4470	4470	4470	4470	0
85	20241021	194500	1120132155	4470	4470	4470	4470	0
86	20241021	194400	1120132155	4470	4470	4470	4470	0
87	20241021	194300	1120132155	4470	4470	4470	4470	0
88	20241021	194200	1120132155	4470	4470	4470	4470	0
89	20241021	194100	1120132155	4470	4470	4470	4470	0
90	20241021	194000	1120132155	4470	4470	4470	4470	0
91	20241021	193900	1120132155	4470	4470	4470	4470	0
92	20241021	193800	1120132155	4470	4470	4470	4470	2132
93	20241021	193700	1120132155	4470	4470	4470	4470	0
94	20241021	193600	1120132155	4470	4470	4470	4470	0
95	20241021	193500	1120132155	4470	4470	4470	4470	0
96	20241021	193400	1120132155	4470	4470	4470	4470	0
97	20241021	193300	1120132155	4470	4470	4470	4470	0
98	20241021	193200	1120132155	4470	4470	4470	4470	0
99	20241021	193100	1120132155	4470	4470	4470	4470	0
100	20241021	193000	1120132155	4470	4470	4470	4470	0
101	20241021	192900	1120132155	4470	4470	4470	4470	0
102	20241021	192800	1120132155	4470	4470	4470	4470	0
103	20241021	192700	1120132155	4470	4470	4470	4470	0
104	20241021	192600	1120132155	4470	4470	4470	4470	0
105	20241021	192500	1120132155	4470	4470	4470	4470	0
106	20241021	192400	1120132155	4470	4470	4470	4470	0
107	20241021	192300	1120132155	4470	4470	4470	4470	0
108	20241021	192200	1120132155	4470	4470	4470	4470	0
109	20241021	192100	1120132155	4470	4470	4470	4470	0
110	20241021	192000	1120132155	4470	4470	4470	4470	0
111	20241021	191900	1120132155	4470	4470	4470	4470	0
112	20241021	191800	1120132155	4470	4470	4470	4470	0
113	20241021	191700	1120132155	4470	4470	4470	4470	0
114	20241021	191600	1120132155	4470	4470	4470	4470	0
115	20241021	191500	1120132155	4470	4470	4470	4470	0
116	20241021	191400	1120132155	4470	4470	4470	4470	0
117	20241021	191300	1120132155	4470	4470	4470	4470	0
118	20241021	191200	1120132155	4470	4470	4470	4470	0
119	20241021	191100	1120132155	4470	4470	4470	4470	0
120	20241021	191000	1120132155	4470	4470	4470	4470	0
121	20241021	190900	1120132155	4470	4470	4470	4470	0
122	20241021	190800	1120132155	4470	4470	4470	4470	2132
123	20241021	190700	1120132155	4470	4470	4470	4470	0
124	20241021	190600	1120132155	4470	4470	4470	4470	0
125	20241021	190500	1120132155	4470	4470	4470	4470	0
126	20241021	190400	1120132155	4470	4470	4470	4470	0
127	20241021	190300	1120132155	4470	4470	4470	4470	0
128	20241021	190200	1120132155	4470	4470	4470	4470	0
129	20241021	190100	1120132155	4470	4470	4470	4470	0
130	20241021	190000	1120132155	4470	4470	4470	4470	0
131	20241021	185900	1120132155	4470	4470	4470	4470	0
132	20241021	185800	1120132155	4470	4470	4470	4470	0
133	20241021	185700	1120132155	4470	4470	4470	4470	0
134	20241021	185600	1120132155	4470	4470	4470	4470	0
135	20241021	185500	1120132155	4470	4470	4470	4470	0
136	20241021	185400	1120132155	4470	4470	4470	4470	0
137	20241021	185300	1120132155	4470	4470	4470	4470	0
138	20241021	185200	1120132155	4470	4470	4470	4470	0
139	20241021	185100	1120132155	4470	4470	4470	4470	0
140	20241021	185000	1120132155	4470	4470	4470	4470	0
141	20241021	184900	1120132155	4470	4470	4470	4470	0
142	20241021	184800	1120132155	4470	4470	4470	4470	0
143	20241021	184700	1120132155	4470	4470	4470	4470	0
144	20241021	184600	1120132155	4470	4470	4470	4470	0
145	20241021	184500	1120132155	4470	4470	4470	4470	0
146	20241021	184400	1120132155	4470	4470	4470	4470	0
147	20241021	184300	1120132155	4470	4470	4470	4470	0
148	20241021	184200	1120132155	4470	4470	4470	4470	0
149	20241021	184100	1120132155	4470	4470	4470	4470	0
150	20241021	184000	1120132155	4470	4470	4470	4470	0
151	20241021	183900	1120132155	4470	4470	4470	4470	0
152	20241021	183800	1120132155	4470	4470	4470	4470	2132
153	20241021	183700	1120132155	4470	4470	4470	4470	0
154	20241021	183600	1120132155	4470	4470	4470	4470	0
155	20241021	183500	1120132155	4470	4470	4470	4470	0
156	20241021	183400	1120132155	4470	4470	4470	4470	0
157	20241021	183300	1120132155	4470	4470	4470	4470	0
158	20241021	183200	1120132155	4470	4470	4470	4470	0
159	20241021	183100	1120132155	4470	4470	4470	4470	0
160	20241021	183000	1120132155	4470	4470	4470	4470	0
161	20241021	182900	1120132155	4470	4470	4470	4470	0
162	20241021	182800	1120132155	4470	4470	4470	4470	0
163	20241021	182700	1120132155	4470	4470	4470	4470	0
164	20241021	182600	1120132155	4470	4470	4470	4470	0
165	20241021	182500	1120132155	4470	4470	4470	4470	0
166	20241021	182400	1120132155	4470	4470	4470	4470	0
167	20241021	182300	1120132155	4470	4470	4470	4470	0
168	20241021	182200	1120132155	4470	4470	4470	4470	0
169	20241021	182100	1120132155	4470	4470	4470	4470	0
170	20241021	182000	1120132155	4470	4470	4470	4470	0
171	20241021	181900	1120132155	4470	4470	4470	4470	0
172	20241021	181800	1120132155	4470	4470	4470	4470	0
173	20241021	181700	1120132155	4470	4470	4470	4470	0
174	20241021	181600	1120132155	4470	4470	4470	4470	0
175	20241021	181500	1120132155	4470	4470	4470	4470	0
176	20241021	181400	1120132155	4470	4470	4470	4470	0
177	20241021	181300	1120132155	4470	4470	4470	4470	0
178	20241021	181200	1120132155	4470	4470	4470	4470	0
179	20241021	181100	1120132155	4470	4470	4470	4470	0
180	20241021	181000	1120132155	4470	4470	4470	4470	0
181	20241021	180900	1120132155	4470	4470	4470	4470	0
182	20241021	180800	1120132155	4470	4470	4470	4470	2132
183	20241021	180700	1120132155	4470	4470	4470	4470	0
184	20241021	180600	1120132155	4470	4470	4470	4470	0
185	20241021	180500	1120132155	4470	4470	4470	4470	0
186	20241021	180400	1120132155	4470	4470	4470	4470	0
187	20241021	180300	1120132155	4470	4470	4470	4470	0
188	20241021	180200	1120132155	4470	4470	4470	4470	0
189	20241021	180100	1120132155	4470	4470	4470	4470	0
190	20241021	180000	1120132155	4470	4470	4470	4470	0
191	20241021	175900	1120132155	4470	4470	4470	4470	0
192	20241021	175800	1120132155	4470	4470	4470	4470	0
193	20241021	175700	1120132155	4470	4470	4470	4470	0
194	20241021	175600	1120132155	4470	4470	4470	4470	0
195	20241021	175500	1120132155	4470	4470	4470	4470	0
196	20241021	175400	1120132155	4470	4470	4470	4470	0
197	20241021	175300	1120132155	4470	4470	4470	4470	0
198	20241021	175200	1120132155	4470	4470	4470	4470	0
199	20241021	175100	1120132155	4470	4470	4470	4470	0
200	20241021	175000	1120132155	4470	4470	4470	4470	0
201	20241021	174900	1120132155	4470	4470	4470	4470	0
202	20241021	174800	1120132155	4470	4470	4470	4470	0
203	20241021	174700	1120132155	4470	4470	4470	4470	0
204	20241021	174600	1120132155	4470	4470	4470	4470	0
205	20241021	174500	1120132155	4470	4470	4470	4470	0
206	20241021	174400	1120132155	4470	4470	4470	4470	0
207	20241021	174300	1120132155	4470	4470	4470	4470	0
208	20241021	174200	1120132155	4470	4470	4470	4470	0
209	20241021	174100	1120132155	4470	4470	4470	4470	0
210	20241021	174000	1120132155	4470	4470	4470	4470	0
211	20241021	173900	1120132155	4470	4470	4470	4470	0
212	20241021	173800	1120132155	4470	4470	4470	4470	2132
213	20241021	173700	1120132155	4470	4470	4470	4470	0
214	20241021	173600	1120132155	4470	4470	4470	4470	0
215	20241021	173500	1120132155	4470	4470	4470	4470	0
216	20241021	173400	1120132155	4470	4470	4470	4470	0
217	20241021	173300	1120132155	4470	4470	4470	4470	0
218	20241021	173200	1120132155	4470	4470	4470	4470	0
219	20241021	173100	1120132155	4470	4470	4470	4470	0
220	20241021	173000	1120132155	4470	4470	4470	4470	0
221	20241021	172900	1120132155	4470	4470	4470	4470	0
222	20241021	172800	1120132155	4470	4470	4470	4470	0
223	20241021	172700	1120132155	4470	4470	4470	4470	0
224	20241021	172600	1120132155	4470	4470	4470	4470	0
225	20241021	172500	1120132155	4470	4470	4470	4470	0
226	20241021	172400	1120132155	4470	4470	4470	4470	0
227	20241021	172300	1120132155	4470	4470	4470	4470	0
228	20241021	172200	1120132155	4470	4470	4470	4470	0
229	20241021	172100	1120132155	4470	4470	4470	4470	0
230	20241021	172000	1120132155	4470	4470	4470	4470	0
231	20241021	171900	1120132155	4470	4470	4470	4470	0
232	20241021	171800	1120132155	4470	4470	4470	4470	0
233	20241021	171700	1120132155	4470	4470	4470	4470	0
234	20241021	171600	1120132155	4470	4470	4470	4470	0
235	20241021	171500	1120132155	4470	4470	4470	4470	0
236	20241021	171400	1120132155	4470	4470	4470	4470	0
237	20241021	171300	1120132155	4470	4470	4470	4470	0
238	20241021	171200	1120132155	4470	4470	4470	4470	0
239	20241021	171100	1120132155	4470	4470	4470	4470	0
240	20241021	171000	1120132155	4470	4470	4470	4470	0
241	20241021	170900	1120132155	4470	4470	4470	4470	0
242	20241021	170800	1120132155	4470	4470	4470	4470	2132
243	20241021	170700	1120132155	4470	4470	4470	4470	0
244	20241021	170600	1120132155	4470	4470	4470	4470	0
245	20241021	170500	1120132155	4470	4470	4470	4470	0
246	20241021	170400	1120132155	4470	4470	4470	4470	0
247	20241021	170300	1120132155	4470	4470	4470	4470	0
248	20241021	170200	1120132155	4470	4470	4470	4470	0
249	20241021	170100	1120132155	4470	4470	4470	4470	0
250	20241021	170000	1120132155	4470	4470	4470	4470	0
251	20241021	165900	1120132155	4470	4470	4470	4470	0
252	20241021	165800	1120132155	4470	4470	4470	4470	0
253	20241021	165700	1120132155	4470	4470	4470	4470	0
254	20241021	165600	1120132155	4470	4470	4470	4470	0
255	20241021	165500	1120132155	4470	4470	4470	4470	0
256	20241021	165400	1120132155	4470	4470	4470	4470	0
257	20241021	165300	1120132155	4470	4470	4470	4470	0
258	20241021	165200	1120132155	4470	4470	4470	4470	0
259	20241021	165100	1120132155	4470	4470	4470	4470	0
260	20241021	165000	1120132155	4470	4470	4470	4470	0
261	20241021	164900	1120132155	4470	4470	4470	4470	0
262	20241021	164800	1120132155	4470	4470	4470	4470	0
263	20241021	164700	1120132155	4470	4470	4470	4470	0
264	20241021	164600	1120132155	4470	4470	4470	4470	0
265	20241021	164500	1120132155	4470	4470	4470	4470	0
266	20241021	164400	1120132155	4470	4470	4470	4470	0
267	20241021	164300	1120132155	4470	4470	4470	4470	0
268	20241021	164200	1120132155	4470	4470	4470	4470	0
269	20241021	164100	1120132155	4470	4470	4470	4470	0
270	20241021	164000	1120132155	4470	4470	4470	4470	0
271	20241021	163900	1120132155	4470	4470	4470	4470	0
272	20241021	163800	1120132155	4470	4470	4470	4470	2132
273	20241021	163700	1120132155	4470	4470	4470	4470	0
274	20241021	163600	1120132155	4470	4470	4470	4470	0
275	20241021	163500	1120132155	4470	4470	4470	4470	0
276	20241021	163400	1120132155	4470	4470	4470	4470	0
277	20241021	163300	1120132155	4470	4470	4470	4470	0
278	20241021	163200	1120132155	4470	4470	4470	4470	0
279	20241021	163100	1120132155	4470	4470	4470	4470	0
280	20241021	163000	1120132155	4470	4470	4470	4470	0
281	20241021	162900	1120132155	4470	4470	4470	4470	0
282	20241021	162800	1120132155	4470	4470	4470	4470	0
283	20241021	162700	1120132155	4470	4470	4470	4470	0
284	20241021	162600	1120132155	4470	4470	4470	4470	0
285	20241021	162500	1120132155	4470	4470	4470	4470	0
286	20241021	162400	1120132155	4470	4470	4470	4470	0
287	20241021	162300	1120132155	4470	4470	4470	4470	0
288	20241021	162200	1120132155	4470	4470	4470	4470	0
289	20241021	162100	1120132155	4470	4470	4470	4470	0
290	20241021	162000	1120132155	4470	4470	4470	4470	0
291	20241021	161900	1120132155	4470	4470	4470	4470	0
292	20241021	161800	1120132155	4470	4470	4470	4470	0
293	20241021	161700	1120132155	4470	4470	4470	4470	0
294	20241021	161600	1120132155	4470	4470	4470	4470	0
295	20241021	161500	1120132155	4470	4470	4470	4470	0
296	20241021	161400	1120132155	4470	4470	4470	4470	0
297	20241021	161300	1120132155	4470	4470	4470	4470	0
298	20241021	161200	1120132155	4470	4470	4470	4470	0
299	20241021	161100	1120132155	4470	4470	4470	4470	0
300	20241021	161000	1120132155	4470	4470	4470	4470	0
301	20241021	160900	1120132155	4470	4470	4470	4470	0
302	20241021	160800	1120132155	4470	4470	4470	4470	2132
303	20241021	160700	1120132155	4470	4470	4470	4470	0
304	20241021	160600	1120132155	4470	4470	4470	4470	0
305	20241021	160500	1120132155	4470	4470	4470	4470	0
306	20241021	160400	1120132155	4470	4470	4470	4470	0
307	20241021	160300	1120132155	4470	4470	4470	4470	0
308	20241021	160200	1120132155	4470	4470	4470	4470	0
309	20241021	160100	1120132155	4470	4470	4470	4470	0
310	20241021	160000	1120132155	4470	4470	4470	4470	0
311	20241021	155900	1120132155	4470	4470	4470	4470	0
312	20241021	155800	1120132155	4470	4470	4470	4470	0
313	20241021	155700	1120132155	4470	4470	4470	4470	0
314	20241021	155600	1120132155	4470	4470	4470	4470	0
315	20241021	155500	1120132155	4470	4470	4470	4470	0
316	20241021	155400	1120132155	4470	4470	4470	4470	0
317	20241021	155300	1120132155	4470	4470	4470	4470	0
318	20241021	155200	1120132155	4470	4470	4470	4470	0
319	20241021	155100	1120132155	4470	4470	4470	4470	0
320	20241021	155000	1120132155	4470	4470	4470	4470	0
321	20241021	154900	1120132155	4470	4470	4470	4470	0
322	20241021	154800	1120132155	4470	4470	4470	4470	0
323	20241021	154700	1120132155	4470	4470	4470	4470	0
324	20241021	154600	1120132155	4470	4470	4470	4470	0
325	20241021	154500	1120132155	4470	4470	4470	4470	0
326	20241021	154400	1120132155	4470	4470	4470	4470	0
327	20241021	154300	1120132155	4470	4470	4470	4470	0
328	20241021	154200	1120132155	4470	4470	4470	4470	0
329	20241021	154100	1120132155	4470	4470	4470	4470	0
330	20241021	154000	1120132155	4470	4470	4470	4470	0
331	20241021	153900	1120132155	4470	4470	4470	4470	0
332	20241021	153800	1120132155	4470	4470	4470	4470	2132
333	20241021	153700	1120132155	4470	4470	4470	4470	0
334	20241021	153600	1120132155	4470	4470	4470	4470	0
335	20241021	153500	1120132155	4470	4470	4470	4470	0
336	20241021	153400	1120132155	4470	4470	4470	4470	0
337	20241021	153300	1120132155	4470	4470	4470	4470	0
338	20241021	153200	1120132155	4470	4470	4470	4470	0
339	20241021	153100	1120132155	4470	4470	4470	4470	0
340	20241021	153000	1120132155	4470	4470	4470	4470	2132
341	20241021	152900	1110602115	4480	4480	4480	4480	0
342	20241021	152800	1110602115	4480	4480	4480	4480	0
343	20241021	152700	1110602115	4480	4480	4480	4480	0
344	20241021	152600	1110602115	4480	4480	4480	4480	0
345	20241021	152500	1110602115	4480	4480	4480	4480	0
346	20241021	152400	1110602115	4480	4480	4480	4480	0
347	20241021	152300	1110602115	4480	4480	4480	4480	0
348	20241021	152200	1110602115	4480	4480	4480	4480	0
349	20241021	152100	1110602115	4480	4480	4480	4480	0
350	20241021	152000	1110602115	4480	4480	4480	4480	0
351	20241021	151900	1110602115	4480	4480	4480	4480	0
352	20241021	151800	1110602115	4480	4465	4480	4460	405
353	20241021	151700	1108793655	4460	4460	4460	4460	0
354	20241021	151600	1108793655	4460	4465	4465	4460	87
355	20241021	151500	1108405595	4460	4460	4470	4460	648
356	20241021	151400	1105514355	4465	4460	4465	4460	40
357	20241021	151300	1105335940	4455	4455	4455	4455	0
358	20241021	151200	1105335940	4455	4455	4455	4455	0
359	20241021	151100	1105335940	4455	4455	4455	4455	247
360	20241021	151000	1104235555	4480	4460	4480	4455	675
361	20241021	150900	1101228030	4480	4480	4480	4480	0
362	20241021	150800	1101228030	4480	4465	4480	4465	79
363	20241021	150700	1100875160	4455	4455	4455	4455	0
364	20241021	150600	1100875160	4455	4455	4455	4455	0
365	20241021	150500	1100875160	4455	4455	4455	4455	20
366	20241021	150400	1100786060	4455	4455	4455	4455	74
367	20241021	150300	1100456390	4455	4455	4455	4450	561
368	20241021	150200	1097958210	4455	4465	4465	4455	155
369	20241021	150100	1097267130	4455	4455	4455	4455	0
370	20241021	150000	1097267130	4455	4455	4455	4455	0
371	20241021	145900	1097267130	4455	4455	4455	4455	2
372	20241021	145800	1097258220	4455	4455	4455	4455	528
373	20241021	145700	1094905980	4455	4465	4465	4455	181
374	20241021	145600	1094099555	4475	4475	4475	4465	419
375	20241021	145500	1092224900	4460	4460	4460	4455	36
376	20241021	145400	1092064345	4465	4485	4485	4465	3244
377	20241021	145300	1077546245	4485	4500	4500	4485	12
378	20241021	145200	1077492275	4500	4500	4500	4500	5
379	20241021	145100	1077469775	4495	4500	4500	4495	51
380	20241021	145000	1077240525	4500	4500	4500	4500	3
381	20241021	144900	1077227025	4500	4500	4500	4500	2
382	20241021	144800	1077218025	4480	4480	4500	4480	102
383	20241021	144700	1076761045	4480	4485	4485	4480	66
384	20241021	144600	1076465215	4505	4505	4505	4505	0
385	20241021	144500	1076465215	4505	4485	4505	4485	249
386	20241021	144400	1075348430	4505	4485	4505	4485	8
387	20241021	144300	1075312530	4490	4490	4490	4490	560
388	20241021	144200	1072798130	4490	4490	4490	4490	10
389	20241021	144100	1072753230	4490	4490	4490	4490	1
390	20241021	144000	1072748740	4505	4490	4505	4490	3
391	20241021	143900	1072735255	4485	4490	4510	4480	1514
392	20241021	143800	1065948030	4495	4500	4500	4495	6
393	20241021	143700	1065921055	4500	4500	4500	4500	0
394	20241021	143600	1065921055	4500	4500	4500	4500	0
395	20241021	143500	1065921055	4500	4525	4525	4500	8532
396	20241021	143400	1027476130	4525	4525	4525	4525	25
397	20241021	143300	1027363005	4525	4525	4525	4525	0
398	20241021	143200	1027363005	4525	4525	4525	4525	0
399	20241021	143100	1027363005	4525	4525	4525	4525	439
400	20241021	143000	1025376530	4545	4545	4545	4545	4
401	20241021	142900	1025358350	4545	4525	4545	4525	4
402	20241021	142800	1025340230	4525	4530	4530	4525	1065
403	20241021	142700	1020520605	4525	4525	4525	4525	1916
404	20241021	142600	1011850705	4550	4550	4550	4550	1
405	20241021	142500	1011846155	4545	4545	4545	4545	100
406	20241021	142400	1011391655	4550	4525	4550	4525	2
407	20241021	142300	1011382580	4525	4540	4540	4525	2143
408	20241021	142200	1001679350	4555	4555	4555	4555	0
409	20241021	142100	1001679350	4555	4555	4555	4555	0
410	20241021	142000	1001679350	4555	4555	4555	4555	0
411	20241021	141900	1001679350	4555	4555	4555	4555	0
412	20241021	141800	1001679350	4555	4555	4555	4555	0
413	20241021	141700	1001679350	4555	4555	4555	4555	5
414	20241021	141600	1001656575	4555	4555	4555	4555	10
415	20241021	141500	1001611025	4550	4550	4550	4550	21
416	20241021	141400	1001515475	4565	4565	4565	4565	0
417	20241021	141300	1001515475	4565	4565	4565	4565	2
418	20241021	141200	1001506345	4565	4535	4565	4535	2
419	20241021	141100	1001497245	4530	4530	4530	4530	0
420	20241021	141000	1001497245	4530	4530	4530	4530	0
421	20241021	140900	1001497245	4530	4545	4545	4530	189
422	20241021	140800	1000641025	4565	4545	4565	4545	152
423	20241021	140700	999947185	4565	4560	4565	4560	235
424	20241021	140600	998875530	4560	4530	4560	4530	329
425	20241021	140500	997376115	4530	4535	4545	4525	524
426	20241021	140400	995000080	4545	4545	4545	4545	1
427	20241021	140300	994995535	4530	4530	4530	4530	1
428	20241021	140200	994991005	4545	4545	4545	4545	0
429	20241021	140100	994991005	4545	4545	4545	4545	16
430	20241021	140000	994918285	4545	4545	4545	4535	22
431	20241021	135900	994818445	4545	4540	4545	4540	8
432	20241021	135800	994782120	4545	4545	4545	4545	400
433	20241021	135700	992964120	4550	4550	4550	4535	31
434	20241021	135600	992823325	4550	4550	4550	4550	0
435	20241021	135500	992823325	4550	4540	4550	4540	1380
436	20241021	135400	986544375	4545	4545	4545	4545	50
437	20241021	135300	986317125	4550	4550	4550	4550	71
438	20241021	135200	985994075	4565	4565	4565	4565	0
439	20241021	135100	985994075	4565	4545	4565	4545	5
440	20241021	135000	985971300	4570	4570	4570	4570	148
441	20241021	134900	985294940	4570	4570	4570	4570	0
442	20241021	134800	985294940	4570	4570	4570	4570	0
443	20241021	134700	985294940	4570	4570	4570	4570	0
444	20241021	134600	985294940	4570	4570	4570	4570	1
445	20241021	134500	985290370	4580	4580	4580	4580	0
446	20241021	134400	985290370	4580	4580	4580	4580	0
447	20241021	134300	985290370	4580	4555	4580	4555	11
448	20241021	134200	985240190	4555	4520	4555	4520	1366
449	20241021	134100	979059910	4525	4530	4530	4525	1630
450	20241021	134000	971682320	4530	4530	4530	4530	350
451	20241021	133900	970096820	4540	4540	4540	4540	269
452	20241021	133800	968875560	4545	4560	4560	4545	1631
453	20241021	133700	961453330	4560	4560	4560	4560	411
454	20241021	133600	959579170	4570	4570	4570	4570	2
455	20241021	133500	959570030	4570	4570	4570	4560	94
456	20241021	133400	959140460	4570	4580	4580	4570	191
457	20241021	133300	958267415	4580	4580	4580	4580	28
458	20241021	133200	958139175	4580	4580	4580	4580	10
459	20241021	133100	958093375	4580	4580	4580	4580	0
460	20241021	133000	958093375	4580	4570	4580	4570	44
461	20241021	132900	957891995	4580	4580	4580	4580	0
462	20241021	132800	957891995	4580	4575	4580	4570	1161
463	20241021	132700	952575655	4580	4575	4580	4575	41
464	20241021	132600	952388070	4575	4575	4575	4575	356
465	20241021	132500	950759370	4575	4575	4575	4575	1050
466	20241021	132400	945955620	4575	4575	4575	4575	300
467	20241021	132300	944583120	4575	4570	4575	4570	266
468	20241021	132200	943367490	4570	4570	4570	4570	0
469	20241021	132100	943367490	4570	4565	4570	4560	68
470	20241021	132000	943057360	4570	4565	4570	4565	2
471	20241021	131900	943048225	4565	4565	4565	4565	102
472	20241021	131800	942582595	4570	4570	4570	4570	1
473	20241021	131700	942578025	4570	4575	4575	4570	171
474	20241021	131600	941796545	4575	4575	4575	4575	1
475	20241021	131500	941791970	4560	4555	4560	4555	521
476	20241021	131400	939416520	4555	4555	4555	4555	1
477	20241021	131300	939411965	4560	4560	4560	4560	0
478	20241021	131200	939411965	4560	4560	4560	4560	0
479	20241021	131100	939411965	4560	4560	4560	4560	0
480	20241021	131000	939411965	4560	4560	4560	4560	0
481	20241021	130900	939411965	4560	4560	4560	4560	526
482	20241021	130800	937013405	4560	4560	4560	4560	0
483	20241021	130700	937013405	4560	4560	4560	4560	50
484	20241021	130600	936785405	4560	4565	4565	4560	100
485	20241021	130500	936329385	4580	4580	4580	4580	200
486	20241021	130400	935413385	4565	4570	4570	4565	4
487	20241021	130300	935395120	4575	4570	4575	4570	72
488	20241021	130200	935066045	4560	4560	4560	4560	3
489	20241021	130100	935052365	4560	4560	4560	4560	89
490	20241021	130000	934646525	4560	4560	4560	4560	0
491	20241021	125900	934646525	4560	4560	4565	4560	79
492	20241021	125800	934286260	4560	4565	4565	4560	162
493	20241021	125700	933547530	4560	4560	4560	4560	0
494	20241021	125600	933547530	4560	4560	4560	4560	10
495	20241021	125500	933501930	4560	4565	4565	4560	200
496	20241021	125400	932589670	4565	4565	4565	4565	35
497	20241021	125300	932429895	4580	4565	4580	4565	21
498	20241021	125200	932334015	4565	4565	4565	4565	44
499	20241021	125100	932133155	4590	4590	4590	4590	0
500	20241021	125000	932133155	4590	4585	4590	4585	295
501	20241021	124900	930780460	4585	4580	4585	4580	464
502	20241021	124800	928653405	4545	4565	4565	4545	100
503	20241021	124700	928197840	4565	4575	4575	4565	83
504	20241021	124600	927818925	4585	4580	4585	4580	28
505	20241021	124500	927690655	4580	4580	4580	4580	168
506	20241021	124400	926921215	4580	4580	4580	4580	20
507	20241021	124300	926829615	4580	4565	4580	4565	140
508	20241021	124200	926189915	4575	4575	4575	4575	0
509	20241021	124100	926189915	4575	4575	4575	4575	5
510	20241021	124000	926167040	4575	4570	4575	4570	57
511	20241021	123900	925906335	4560	4560	4560	4560	50
512	20241021	123800	925678335	4555	4555	4555	4555	50
513	20241021	123700	925450585	4580	4555	4580	4555	522
514	20241021	123600	923061150	4555	4575	4580	4555	292
515	20241021	123500	921726015	4575	4575	4575	4575	153
516	20241021	123400	921026040	4575	4550	4575	4550	1398
517	20241021	123300	914646375	4530	4530	4530	4530	5
518	20241021	123200	914623725	4550	4550	4550	4550	178
519	20241021	123100	913813825	4560	4545	4560	4545	2806
520	20241021	123000	901035780	4535	4505	4535	4505	352
521	20241021	122900	899443210	4505	4515	4515	4505	510
522	20241021	122800	897144655	4550	4545	4550	4545	52
523	20241021	122700	896908305	4540	4540	4540	4540	143
524	20241021	122600	896259085	4540	4540	4540	4540	1
525	20241021	122500	896254545	4510	4510	4510	4510	558
526	20241021	122400	893737965	4510	4510	4510	4510	185
527	20241021	122300	892903615	4510	4525	4525	4510	1356
528	20241021	122200	886786845	4545	4540	4545	4540	304
529	20241021	122100	885406680	4560	4555	4560	4555	524
530	20241021	122000	883019850	4555	4525	4555	4525	7
531	20241021	121900	882988115	4555	4555	4555	4555	1
532	20241021	121800	882983560	4525	4525	4525	4525	10
533	20241021	121700	882938310	4525	4525	4525	4525	117
534	20241021	121600	882408885	4555	4525	4555	4525	446
535	20241021	121500	880388355	4525	4525	4525	4525	629
536	20241021	121400	877542130	4540	4555	4555	4540	3
537	20241021	121300	877528495	4525	4525	4525	4525	3
538	20241021	121200	877514920	4525	4540	4540	4525	2136
539	20241021	121100	867845980	4575	4570	4575	4540	1141
540	20241021	121000	862650025	4575	4575	4575	4575	0
541	20241021	120900	862650025	4575	4575	4575	4575	1006
542	20241021	120800	858047575	4575	4550	4575	4550	4
543	20241021	120700	858029350	4580	4590	4590	4550	1070
544	20241021	120600	853139985	4580	4600	4600	4580	180
545	20241021	120500	852313365	4605	4610	4610	4595	2460
546	20241021	120400	840996475	4605	4630	4640	4605	6033
547	20241021	120300	813043185	4630	4615	4630	4610	329
548	20241021	120200	811520975	4630	4600	4630	4600	209
549	20241021	120100	810559010	4600	4600	4605	4600	668
550	20241021	120000	807484540	4600	4580	4600	4580	1040
551	20241021	115900	802701880	4580	4620	4620	4550	1762
552	20241021	115800	794603405	4615	4640	4645	4600	1159
553	20241021	115700	789244865	4645	4620	4645	4615	2318
554	20241021	115600	778508670	4620	4615	4670	4610	10585
555	20241021	115500	729521820	4620	4580	4620	4575	8814
556	20241021	115400	689004420	4580	4565	4585	4565	1626
557	20241021	115300	681565590	4565	4560	4565	4560	924
558	20241021	115200	677348350	4560	4545	4560	4545	806
559	20241021	115100	673679255	4545	4545	4545	4545	0
560	20241021	115000	673679255	4545	4535	4545	4535	236
561	20241021	114900	672607335	4535	4535	4535	4535	1
562	20241021	114800	672602800	4535	4540	4540	4535	2101
563	20241021	114700	663074760	4540	4540	4540	4540	0
564	20241021	114600	663074760	4540	4540	4540	4540	20
565	20241021	114500	662983960	4540	4540	4540	4540	220
566	20241021	114400	661985160	4525	4525	4525	4525	270
567	20241021	114300	660763410	4525	4525	4525	4525	10
568	20241021	114200	660718160	4525	4525	4525	4525	0
569	20241021	114100	660718160	4525	4525	4525	4525	628
570	20241021	114000	657876460	4525	4530	4550	4525	579
571	20241021	113900	655253735	4530	4530	4530	4530	205
572	20241021	113800	654325085	4565	4540	4565	4540	538
573	20241021	113700	651882540	4565	4545	4565	4540	1514
574	20241021	113600	644992130	4570	4575	4575	4570	1745
575	20241021	113500	637017115	4575	4575	4575	4575	301
576	20241021	113400	635640040	4575	4575	4575	4570	390
577	20241021	113300	633856790	4570	4570	4570	4570	60
578	20241021	113200	633582590	4570	4570	4575	4570	3911
579	20241021	113100	615707245	4570	4565	4570	4565	1372
580	20241021	113000	609440975	4565	4560	4565	4555	104
581	20241021	112900	608966720	4560	4560	4560	4540	336
582	20241021	112800	607434835	4565	4560	4565	4560	1292
583	20241021	112700	601543310	4560	4535	4560	4535	3154
584	20241021	112600	587193695	4530	4530	4530	4530	14
585	20241021	112500	587130275	4530	4525	4530	4525	2031
586	20241021	112400	577929860	4530	4500	4530	4500	8393
587	20241021	112300	540079215	4505	4505	4505	4505	0
588	20241021	112200	540079215	4505	4505	4505	4505	38
589	20241021	112100	539908025	4485	4505	4505	4485	2
590	20241021	112000	539899035	4475	4475	4475	4475	0
591	20241021	111900	539899035	4475	4475	4475	4475	159
592	20241021	111800	539187510	4505	4495	4505	4490	1053
593	20241021	111700	534449280	4475	4475	4475	4475	0
594	20241021	111600	534449280	4475	4480	4480	4475	94
595	20241021	111500	534028460	4480	4480	4480	4480	199
596	20241021	111400	533136940	4500	4500	4500	4500	175
597	20241021	111300	532349440	4500	4500	4500	4500	1187
598	20241021	111200	527007940	4495	4480	4495	4480	3959
599	20241021	111100	509231105	4480	4465	4480	4465	103
600	20241021	111000	508771180	4465	4465	4465	4465	40
601	20241021	110900	508592580	4465	4465	4465	4465	0
602	20241021	110800	508592580	4465	4470	4470	4465	391
603	20241021	110700	506845715	4480	4480	4480	4480	0
604	20241021	110600	506845715	4480	4480	4480	4480	0
605	20241021	110500	506845715	4480	4480	4480	4480	997
606	20241021	110400	502379155	4480	4480	4480	4480	0
607	20241021	110300	502379155	4480	4470	4480	4470	69
608	20241021	110200	502070710	4470	4460	4470	4460	238
609	20241021	110100	501008290	4460	4460	4460	4460	0
610	20241021	110000	501008290	4460	4460	4460	4460	1
611	20241021	105900	501003830	4450	4450	4455	4450	154
612	20241021	105800	500317980	4450	4450	4450	4450	150
613	20241021	105700	499650480	4450	4450	4450	4450	44
614	20241021	105600	499454680	4460	4460	4465	4445	110
615	20241021	105500	498964105	4465	4450	4465	4450	16
616	20241021	105400	498892875	4450	4450	4450	4450	0
617	20241021	105300	498892875	4450	4450	4450	4450	3
618	20241021	105200	498879525	4460	4460	4460	4460	0
619	20241021	105100	498879525	4460	4425	4460	4425	305
620	20241021	105000	497529725	4425	4485	4485	4420	420
621	20241021	104900	495671600	4485	4470	4485	4470	476
622	20241021	104800	493543865	4470	4470	4470	4470	0
623	20241021	104700	493543865	4470	4470	4470	4470	3
624	20241021	104600	493530455	4470	4470	4470	4470	162
625	20241021	104500	492806315	4470	4480	4480	4470	2057
626	20241021	104400	483594380	4490	4490	4490	4490	0
627	20241021	104300	483594380	4490	4490	4490	4490	1
628	20241021	104200	483589890	4480	4485	4490	4480	11
629	20241021	104100	483540550	4485	4475	4485	4475	1115
630	20241021	104000	478545110	4470	4470	4470	4470	318
631	20241021	103900	477123650	4470	4470	4470	4470	0
632	20241021	103800	477123650	4470	4460	4470	4460	198
633	20241021	103700	476240225	4460	4460	4460	4460	50
634	20241021	103600	476017225	4460	4460	4465	4460	572
635	20241021	103500	473466045	4460	4430	4460	4430	1452
636	20241021	103400	467002740	4440	4440	4440	4440	0
637	20241021	103300	467002740	4440	4440	4440	4440	0
638	20241021	103200	467002740	4440	4440	4440	4440	0
639	20241021	103100	467002740	4440	4440	4440	4440	0
640	20241021	103000	467002740	4440	4440	4440	4440	564
641	20241021	102900	464498580	4445	4415	4445	4410	1500
642	20241021	102800	457880350	4455	4440	4455	4405	7152
643	20241021	102700	426285685	4445	4445	4445	4445	0
644	20241021	102600	426285685	4445	4440	4455	4440	1799
645	20241021	102500	418284330	4435	4435	4435	4435	145
646	20241021	102400	417641255	4435	4435	4435	4435	3
647	20241021	102300	417627950	4435	4435	4435	4435	5
648	20241021	102200	417605775	4415	4415	4415	4415	0
649	20241021	102100	417605775	4415	4410	4415	4410	84
650	20241021	102000	417235185	4435	4435	4435	4435	1
651	20241021	101900	417230750	4405	4425	4430	4405	305
652	20241021	101800	415884975	4405	4405	4405	4405	0
653	20241021	101700	415884975	4405	4410	4410	4405	205
654	20241021	101600	414981310	4405	4410	4410	4405	2501
655	20241021	101500	403952350	4410	4435	4435	4410	25
656	20241021	101400	403841845	4440	4440	4440	4440	0
657	20241021	101300	403841845	4440	4440	4440	4440	2
658	20241021	101200	403832965	4440	4425	4440	4425	1275
659	20241021	101100	398176480	4405	4435	4435	4405	501
660	20241021	101000	395968785	4415	4415	4415	4415	0
661	20241021	100900	395968785	4415	4415	4415	4415	510
662	20241021	100800	393717135	4395	4395	4395	4395	0
663	20241021	100700	393717135	4395	4400	4400	4395	700
664	20241021	100600	390638785	4400	4435	4435	4400	14
665	20241021	100500	390577150	4435	4435	4435	4435	0
666	20241021	100400	390577150	4435	4400	4435	4400	1815
667	20241021	100300	382563745	4400	4400	4400	4400	34
668	20241021	100200	382414145	4415	4415	4415	4415	0
669	20241021	100100	382414145	4415	4390	4415	4385	1224
670	20241021	100000	377040500	4395	4415	4415	4395	3960
671	20241021	095900	359593770	4425	4440	4440	4415	518
672	20241021	095800	357304440	4445	4445	4445	4445	3
673	20241021	095700	357291105	4445	4445	4445	4445	100
674	20241021	095600	356846605	4445	4450	4450	4415	1010
675	20241021	095500	352379215	4430	4430	4430	4430	10
676	20241021	095400	352334915	4450	4455	4455	4430	147
677	20241021	095300	351682980	4430	4430	4460	4430	447
678	20241021	095200	349702740	4460	4440	4460	4430	1227
679	20241021	095100	344262550	4435	4465	4470	4435	4167
680	20241021	095000	325718420	4485	4465	4485	4460	501
681	20241021	094900	323483920	4485	4460	4485	4460	21
682	20241021	094800	323389770	4485	4470	4485	4460	1024
683	20241021	094700	318819340	4470	4470	4470	4470	204
684	20241021	094600	317907460	4470	4465	4470	4465	601
685	20241021	094500	315223990	4465	4485	4485	4465	812
686	20241021	094400	311598290	4485	4485	4485	4460	275
687	20241021	094300	310368640	4460	4480	4485	4460	724
688	20241021	094200	307134570	4485	4485	4500	4485	1584
689	20241021	094100	300029580	4505	4480	4510	4480	131
690	20241021	094000	299439340	4510	4505	4510	4505	1743
691	20241021	093900	291578660	4505	4500	4505	4500	3
692	20241021	093800	291565155	4480	4505	4510	4480	402
693	20241021	093700	289753350	4505	4505	4510	4505	1224
694	20241021	093600	284237780	4505	4485	4510	4485	8214
695	20241021	093500	247312070	4485	4485	4485	4485	2
696	20241021	093400	247303100	4485	4485	4485	4485	1010
697	20241021	093300	242773250	4455	4465	4475	4455	343
698	20241021	093200	241239830	4470	4445	4470	4445	14
699	20241021	093100	241177575	4475	4450	4475	4450	1627
700	20241021	093000	233937400	4450	4475	4475	4450	51
701	20241021	092900	233710275	4475	4475	4475	4475	30
702	20241021	092800	233576025	4455	4450	4465	4450	1271
703	20241021	092700	227914510	4450	4455	4455	4450	40
704	20241021	092600	227736485	4465	4440	4475	4440	2319
705	20241021	092500	217415160	4450	4445	4450	4445	201
706	20241021	092400	216521195	4445	4445	4445	4445	523
707	20241021	092300	214196460	4445	4450	4455	4445	627
708	20241021	092200	211406335	4450	4465	4465	4450	224
709	20241021	092100	210408580	4465	4465	4465	4450	1076
710	20241021	092000	205610265	4470	4470	4475	4470	218
711	20241021	091900	204635800	4470	4495	4495	4470	2756
712	20241021	091800	192270840	4495	4490	4495	4480	125
713	20241021	091700	191709555	4490	4495	4495	4490	312
714	20241021	091600	190308670	4485	4500	4500	4485	5868
715	20241021	091500	163972015	4500	4440	4500	4420	6399
716	20241021	091400	135346285	4410	4475	4475	4410	6645
717	20241021	091300	105757580	4475	4485	4485	4475	2097
718	20241021	091200	96365330	4485	4430	4485	4420	4944
719	20241021	091100	74279580	4415	4425	4470	4415	4846
720	20241021	091000	52756050	4425	4425	4425	4400	725
721	20241021	090900	49556265	4425	4425	4425	4400	482
722	20241021	090800	47432540	4425	4400	4425	4400	199
723	20241021	090700	46553140	4395	4430	4430	4395	609
724	20241021	090600	43862795	4430	4425	4430	4395	952
725	20241021	090500	39652640	4435	4405	4435	4405	879
726	20241021	090400	35769965	4380	4365	4405	4365	778
727	20241021	090300	32359015	4365	4355	4365	4355	870
728	20241021	090200	28568200	4355	4325	4355	4325	500
729	20241021	090100	26395860	4355	4315	4355	4310	1492
730	20241021	090000	19942735	4350	4350	4355	4310	4587