KissMeData/317830/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211500	923395850	5470	5470	5470	5470	1025
3	20241021	211400	923395850	5470	5470	5470	5470	0
4	20241021	211300	923395850	5470	5470	5470	5470	0
5	20241021	211200	923395850	5470	5470	5470	5470	0
6	20241021	211100	923395850	5470	5470	5470	5470	0
7	20241021	211000	923395850	5470	5470	5470	5470	0
8	20241021	210900	923395850	5470	5470	5470	5470	0
9	20241021	210800	923395850	5470	5470	5470	5470	0
10	20241021	210700	923395850	5470	5470	5470	5470	0
11	20241021	210600	923395850	5470	5470	5470	5470	0
12	20241021	210500	923395850	5470	5470	5470	5470	0
13	20241021	210400	923395850	5470	5470	5470	5470	0
14	20241021	210300	923395850	5470	5470	5470	5470	0
15	20241021	210200	923395850	5470	5470	5470	5470	0
16	20241021	210100	923395850	5470	5470	5470	5470	0
17	20241021	210000	923395850	5470	5470	5470	5470	0
18	20241021	205900	923395850	5470	5470	5470	5470	0
19	20241021	205800	923395850	5470	5470	5470	5470	0
20	20241021	205700	923395850	5470	5470	5470	5470	0
21	20241021	205600	923395850	5470	5470	5470	5470	0
22	20241021	205500	923395850	5470	5470	5470	5470	0
23	20241021	205400	923395850	5470	5470	5470	5470	0
24	20241021	205300	923395850	5470	5470	5470	5470	0
25	20241021	205200	923395850	5470	5470	5470	5470	0
26	20241021	205100	923395850	5470	5470	5470	5470	0
27	20241021	205000	923395850	5470	5470	5470	5470	0
28	20241021	204900	923395850	5470	5470	5470	5470	0
29	20241021	204800	923395850	5470	5470	5470	5470	0
30	20241021	204700	923395850	5470	5470	5470	5470	0
31	20241021	204600	923395850	5470	5470	5470	5470	0
32	20241021	204500	923395850	5470	5470	5470	5470	1025
33	20241021	204400	923395850	5470	5470	5470	5470	0
34	20241021	204300	923395850	5470	5470	5470	5470	0
35	20241021	204200	923395850	5470	5470	5470	5470	0
36	20241021	204100	923395850	5470	5470	5470	5470	0
37	20241021	204000	923395850	5470	5470	5470	5470	0
38	20241021	203900	923395850	5470	5470	5470	5470	0
39	20241021	203800	923395850	5470	5470	5470	5470	0
40	20241021	203700	923395850	5470	5470	5470	5470	0
41	20241021	203600	923395850	5470	5470	5470	5470	0
42	20241021	203500	923395850	5470	5470	5470	5470	0
43	20241021	203400	923395850	5470	5470	5470	5470	0
44	20241021	203300	923395850	5470	5470	5470	5470	0
45	20241021	203200	923395850	5470	5470	5470	5470	0
46	20241021	203100	923395850	5470	5470	5470	5470	0
47	20241021	203000	923395850	5470	5470	5470	5470	0
48	20241021	202900	923395850	5470	5470	5470	5470	0
49	20241021	202800	923395850	5470	5470	5470	5470	0
50	20241021	202700	923395850	5470	5470	5470	5470	0
51	20241021	202600	923395850	5470	5470	5470	5470	0
52	20241021	202500	923395850	5470	5470	5470	5470	0
53	20241021	202400	923395850	5470	5470	5470	5470	0
54	20241021	202300	923395850	5470	5470	5470	5470	0
55	20241021	202200	923395850	5470	5470	5470	5470	0
56	20241021	202100	923395850	5470	5470	5470	5470	0
57	20241021	202000	923395850	5470	5470	5470	5470	0
58	20241021	201900	923395850	5470	5470	5470	5470	0
59	20241021	201800	923395850	5470	5470	5470	5470	0
60	20241021	201700	923395850	5470	5470	5470	5470	0
61	20241021	201600	923395850	5470	5470	5470	5470	0
62	20241021	201500	923395850	5470	5470	5470	5470	1025
63	20241021	201400	923395850	5470	5470	5470	5470	0
64	20241021	201300	923395850	5470	5470	5470	5470	0
65	20241021	201200	923395850	5470	5470	5470	5470	0
66	20241021	201100	923395850	5470	5470	5470	5470	0
67	20241021	201000	923395850	5470	5470	5470	5470	0
68	20241021	200900	923395850	5470	5470	5470	5470	0
69	20241021	200800	923395850	5470	5470	5470	5470	0
70	20241021	200700	923395850	5470	5470	5470	5470	0
71	20241021	200600	923395850	5470	5470	5470	5470	0
72	20241021	200500	923395850	5470	5470	5470	5470	0
73	20241021	200400	923395850	5470	5470	5470	5470	0
74	20241021	200300	923395850	5470	5470	5470	5470	0
75	20241021	200200	923395850	5470	5470	5470	5470	0
76	20241021	200100	923395850	5470	5470	5470	5470	0
77	20241021	200000	923395850	5470	5470	5470	5470	0
78	20241021	195900	923395850	5470	5470	5470	5470	0
79	20241021	195800	923395850	5470	5470	5470	5470	0
80	20241021	195700	923395850	5470	5470	5470	5470	0
81	20241021	195600	923395850	5470	5470	5470	5470	0
82	20241021	195500	923395850	5470	5470	5470	5470	0
83	20241021	195400	923395850	5470	5470	5470	5470	0
84	20241021	195300	923395850	5470	5470	5470	5470	0
85	20241021	195200	923395850	5470	5470	5470	5470	0
86	20241021	195100	923395850	5470	5470	5470	5470	0
87	20241021	195000	923395850	5470	5470	5470	5470	0
88	20241021	194900	923395850	5470	5470	5470	5470	0
89	20241021	194800	923395850	5470	5470	5470	5470	0
90	20241021	194700	923395850	5470	5470	5470	5470	0
91	20241021	194600	923395850	5470	5470	5470	5470	0
92	20241021	194500	923395850	5470	5470	5470	5470	1025
93	20241021	194400	923395850	5470	5470	5470	5470	0
94	20241021	194300	923395850	5470	5470	5470	5470	0
95	20241021	194200	923395850	5470	5470	5470	5470	0
96	20241021	194100	923395850	5470	5470	5470	5470	0
97	20241021	194000	923395850	5470	5470	5470	5470	0
98	20241021	193900	923395850	5470	5470	5470	5470	0
99	20241021	193800	923395850	5470	5470	5470	5470	0
100	20241021	193700	923395850	5470	5470	5470	5470	0
101	20241021	193600	923395850	5470	5470	5470	5470	0
102	20241021	193500	923395850	5470	5470	5470	5470	0
103	20241021	193400	923395850	5470	5470	5470	5470	0
104	20241021	193300	923395850	5470	5470	5470	5470	0
105	20241021	193200	923395850	5470	5470	5470	5470	0
106	20241021	193100	923395850	5470	5470	5470	5470	0
107	20241021	193000	923395850	5470	5470	5470	5470	0
108	20241021	192900	923395850	5470	5470	5470	5470	0
109	20241021	192800	923395850	5470	5470	5470	5470	0
110	20241021	192700	923395850	5470	5470	5470	5470	0
111	20241021	192600	923395850	5470	5470	5470	5470	0
112	20241021	192500	923395850	5470	5470	5470	5470	0
113	20241021	192400	923395850	5470	5470	5470	5470	0
114	20241021	192300	923395850	5470	5470	5470	5470	0
115	20241021	192200	923395850	5470	5470	5470	5470	0
116	20241021	192100	923395850	5470	5470	5470	5470	0
117	20241021	192000	923395850	5470	5470	5470	5470	0
118	20241021	191900	923395850	5470	5470	5470	5470	0
119	20241021	191800	923395850	5470	5470	5470	5470	0
120	20241021	191700	923395850	5470	5470	5470	5470	0
121	20241021	191600	923395850	5470	5470	5470	5470	0
122	20241021	191500	923395850	5470	5470	5470	5470	1025
123	20241021	191400	923395850	5470	5470	5470	5470	0
124	20241021	191300	923395850	5470	5470	5470	5470	0
125	20241021	191200	923395850	5470	5470	5470	5470	0
126	20241021	191100	923395850	5470	5470	5470	5470	0
127	20241021	191000	923395850	5470	5470	5470	5470	0
128	20241021	190900	923395850	5470	5470	5470	5470	0
129	20241021	190800	923395850	5470	5470	5470	5470	0
130	20241021	190700	923395850	5470	5470	5470	5470	0
131	20241021	190600	923395850	5470	5470	5470	5470	0
132	20241021	190500	923395850	5470	5470	5470	5470	0
133	20241021	190400	923395850	5470	5470	5470	5470	0
134	20241021	190300	923395850	5470	5470	5470	5470	0
135	20241021	190200	923395850	5470	5470	5470	5470	0
136	20241021	190100	923395850	5470	5470	5470	5470	0
137	20241021	190000	923395850	5470	5470	5470	5470	0
138	20241021	185900	923395850	5470	5470	5470	5470	0
139	20241021	185800	923395850	5470	5470	5470	5470	0
140	20241021	185700	923395850	5470	5470	5470	5470	0
141	20241021	185600	923395850	5470	5470	5470	5470	0
142	20241021	185500	923395850	5470	5470	5470	5470	0
143	20241021	185400	923395850	5470	5470	5470	5470	0
144	20241021	185300	923395850	5470	5470	5470	5470	0
145	20241021	185200	923395850	5470	5470	5470	5470	0
146	20241021	185100	923395850	5470	5470	5470	5470	0
147	20241021	185000	923395850	5470	5470	5470	5470	0
148	20241021	184900	923395850	5470	5470	5470	5470	0
149	20241021	184800	923395850	5470	5470	5470	5470	0
150	20241021	184700	923395850	5470	5470	5470	5470	0
151	20241021	184600	923395850	5470	5470	5470	5470	0
152	20241021	184500	923395850	5470	5470	5470	5470	1025
153	20241021	184400	923395850	5470	5470	5470	5470	0
154	20241021	184300	923395850	5470	5470	5470	5470	0
155	20241021	184200	923395850	5470	5470	5470	5470	0
156	20241021	184100	923395850	5470	5470	5470	5470	0
157	20241021	184000	923395850	5470	5470	5470	5470	0
158	20241021	183900	923395850	5470	5470	5470	5470	0
159	20241021	183800	923395850	5470	5470	5470	5470	0
160	20241021	183700	923395850	5470	5470	5470	5470	0
161	20241021	183600	923395850	5470	5470	5470	5470	0
162	20241021	183500	923395850	5470	5470	5470	5470	0
163	20241021	183400	923395850	5470	5470	5470	5470	0
164	20241021	183300	923395850	5470	5470	5470	5470	0
165	20241021	183200	923395850	5470	5470	5470	5470	0
166	20241021	183100	923395850	5470	5470	5470	5470	0
167	20241021	183000	923395850	5470	5470	5470	5470	0
168	20241021	182900	923395850	5470	5470	5470	5470	0
169	20241021	182800	923395850	5470	5470	5470	5470	0
170	20241021	182700	923395850	5470	5470	5470	5470	0
171	20241021	182600	923395850	5470	5470	5470	5470	0
172	20241021	182500	923395850	5470	5470	5470	5470	0
173	20241021	182400	923395850	5470	5470	5470	5470	0
174	20241021	182300	923395850	5470	5470	5470	5470	0
175	20241021	182200	923395850	5470	5470	5470	5470	0
176	20241021	182100	923395850	5470	5470	5470	5470	0
177	20241021	182000	923395850	5470	5470	5470	5470	0
178	20241021	181900	923395850	5470	5470	5470	5470	0
179	20241021	181800	923395850	5470	5470	5470	5470	0
180	20241021	181700	923395850	5470	5470	5470	5470	0
181	20241021	181600	923395850	5470	5470	5470	5470	0
182	20241021	181500	923395850	5470	5470	5470	5470	1025
183	20241021	181400	923395850	5470	5470	5470	5470	0
184	20241021	181300	923395850	5470	5470	5470	5470	0
185	20241021	181200	923395850	5470	5470	5470	5470	0
186	20241021	181100	923395850	5470	5470	5470	5470	0
187	20241021	181000	923395850	5470	5470	5470	5470	0
188	20241021	180900	923395850	5470	5470	5470	5470	0
189	20241021	180800	923395850	5470	5470	5470	5470	0
190	20241021	180700	923395850	5470	5470	5470	5470	0
191	20241021	180600	923395850	5470	5470	5470	5470	0
192	20241021	180500	923395850	5470	5470	5470	5470	0
193	20241021	180400	923395850	5470	5470	5470	5470	0
194	20241021	180300	923395850	5470	5470	5470	5470	0
195	20241021	180200	923395850	5470	5470	5470	5470	0
196	20241021	180100	923395850	5470	5470	5470	5470	0
197	20241021	180000	923395850	5470	5470	5470	5470	0
198	20241021	175900	923395850	5470	5470	5470	5470	0
199	20241021	175800	923395850	5470	5470	5470	5470	0
200	20241021	175700	923395850	5470	5470	5470	5470	0
201	20241021	175600	923395850	5470	5470	5470	5470	0
202	20241021	175500	923395850	5470	5470	5470	5470	0
203	20241021	175400	923395850	5470	5470	5470	5470	0
204	20241021	175300	923395850	5470	5470	5470	5470	0
205	20241021	175200	923395850	5470	5470	5470	5470	0
206	20241021	175100	923395850	5470	5470	5470	5470	0
207	20241021	175000	923395850	5470	5470	5470	5470	0
208	20241021	174900	923395850	5470	5470	5470	5470	0
209	20241021	174800	923395850	5470	5470	5470	5470	0
210	20241021	174700	923395850	5470	5470	5470	5470	0
211	20241021	174600	923395850	5470	5470	5470	5470	0
212	20241021	174500	923395850	5470	5470	5470	5470	1025
213	20241021	174400	923395850	5470	5470	5470	5470	0
214	20241021	174300	923395850	5470	5470	5470	5470	0
215	20241021	174200	923395850	5470	5470	5470	5470	0
216	20241021	174100	923395850	5470	5470	5470	5470	0
217	20241021	174000	923395850	5470	5470	5470	5470	0
218	20241021	173900	923395850	5470	5470	5470	5470	0
219	20241021	173800	923395850	5470	5470	5470	5470	0
220	20241021	173700	923395850	5470	5470	5470	5470	0
221	20241021	173600	923395850	5470	5470	5470	5470	0
222	20241021	173500	923395850	5470	5470	5470	5470	0
223	20241021	173400	923395850	5470	5470	5470	5470	0
224	20241021	173300	923395850	5470	5470	5470	5470	0
225	20241021	173200	923395850	5470	5470	5470	5470	0
226	20241021	173100	923395850	5470	5470	5470	5470	0
227	20241021	173000	923395850	5470	5470	5470	5470	0
228	20241021	172900	923395850	5470	5470	5470	5470	0
229	20241021	172800	923395850	5470	5470	5470	5470	0
230	20241021	172700	923395850	5470	5470	5470	5470	0
231	20241021	172600	923395850	5470	5470	5470	5470	0
232	20241021	172500	923395850	5470	5470	5470	5470	0
233	20241021	172400	923395850	5470	5470	5470	5470	0
234	20241021	172300	923395850	5470	5470	5470	5470	0
235	20241021	172200	923395850	5470	5470	5470	5470	0
236	20241021	172100	923395850	5470	5470	5470	5470	0
237	20241021	172000	923395850	5470	5470	5470	5470	0
238	20241021	171900	923395850	5470	5470	5470	5470	0
239	20241021	171800	923395850	5470	5470	5470	5470	0
240	20241021	171700	923395850	5470	5470	5470	5470	0
241	20241021	171600	923395850	5470	5470	5470	5470	0
242	20241021	171500	923395850	5470	5470	5470	5470	1025
243	20241021	171400	923395850	5470	5470	5470	5470	0
244	20241021	171300	923395850	5470	5470	5470	5470	0
245	20241021	171200	923395850	5470	5470	5470	5470	0
246	20241021	171100	923395850	5470	5470	5470	5470	0
247	20241021	171000	923395850	5470	5470	5470	5470	0
248	20241021	170900	923395850	5470	5470	5470	5470	0
249	20241021	170800	923395850	5470	5470	5470	5470	0
250	20241021	170700	923395850	5470	5470	5470	5470	0
251	20241021	170600	923395850	5470	5470	5470	5470	0
252	20241021	170500	923395850	5470	5470	5470	5470	0
253	20241021	170400	923395850	5470	5470	5470	5470	0
254	20241021	170300	923395850	5470	5470	5470	5470	0
255	20241021	170200	923395850	5470	5470	5470	5470	0
256	20241021	170100	923395850	5470	5470	5470	5470	0
257	20241021	170000	923395850	5470	5470	5470	5470	0
258	20241021	165900	923395850	5470	5470	5470	5470	0
259	20241021	165800	923395850	5470	5470	5470	5470	0
260	20241021	165700	923395850	5470	5470	5470	5470	0
261	20241021	165600	923395850	5470	5470	5470	5470	0
262	20241021	165500	923395850	5470	5470	5470	5470	0
263	20241021	165400	923395850	5470	5470	5470	5470	0
264	20241021	165300	923395850	5470	5470	5470	5470	0
265	20241021	165200	923395850	5470	5470	5470	5470	0
266	20241021	165100	923395850	5470	5470	5470	5470	0
267	20241021	165000	923395850	5470	5470	5470	5470	0
268	20241021	164900	923395850	5470	5470	5470	5470	0
269	20241021	164800	923395850	5470	5470	5470	5470	0
270	20241021	164700	923395850	5470	5470	5470	5470	0
271	20241021	164600	923395850	5470	5470	5470	5470	0
272	20241021	164500	923395850	5470	5470	5470	5470	1025
273	20241021	164400	923395850	5470	5470	5470	5470	0
274	20241021	164300	923395850	5470	5470	5470	5470	0
275	20241021	164200	923395850	5470	5470	5470	5470	0
276	20241021	164100	923395850	5470	5470	5470	5470	0
277	20241021	164000	923395850	5470	5470	5470	5470	0
278	20241021	163900	923395850	5470	5470	5470	5470	0
279	20241021	163800	923395850	5470	5470	5470	5470	0
280	20241021	163700	923395850	5470	5470	5470	5470	0
281	20241021	163600	923395850	5470	5470	5470	5470	0
282	20241021	163500	923395850	5470	5470	5470	5470	0
283	20241021	163400	923395850	5470	5470	5470	5470	0
284	20241021	163300	923395850	5470	5470	5470	5470	0
285	20241021	163200	923395850	5470	5470	5470	5470	0
286	20241021	163100	923395850	5470	5470	5470	5470	0
287	20241021	163000	923395850	5470	5470	5470	5470	0
288	20241021	162900	923395850	5470	5470	5470	5470	0
289	20241021	162800	923395850	5470	5470	5470	5470	0
290	20241021	162700	923395850	5470	5470	5470	5470	0
291	20241021	162600	923395850	5470	5470	5470	5470	0
292	20241021	162500	923395850	5470	5470	5470	5470	0
293	20241021	162400	923395850	5470	5470	5470	5470	0
294	20241021	162300	923395850	5470	5470	5470	5470	0
295	20241021	162200	923395850	5470	5470	5470	5470	0
296	20241021	162100	923395850	5470	5470	5470	5470	0
297	20241021	162000	923395850	5470	5470	5470	5470	0
298	20241021	161900	923395850	5470	5470	5470	5470	0
299	20241021	161800	923395850	5470	5470	5470	5470	0
300	20241021	161700	923395850	5470	5470	5470	5470	0
301	20241021	161600	923395850	5470	5470	5470	5470	0
302	20241021	161500	923395850	5470	5470	5470	5470	1025
303	20241021	161400	923395850	5470	5470	5470	5470	0
304	20241021	161300	923395850	5470	5470	5470	5470	0
305	20241021	161200	923395850	5470	5470	5470	5470	0
306	20241021	161100	923395850	5470	5470	5470	5470	0
307	20241021	161000	923395850	5470	5470	5470	5470	0
308	20241021	160900	923395850	5470	5470	5470	5470	0
309	20241021	160800	923395850	5470	5470	5470	5470	0
310	20241021	160700	923395850	5470	5470	5470	5470	0
311	20241021	160600	923395850	5470	5470	5470	5470	0
312	20241021	160500	923395850	5470	5470	5470	5470	0
313	20241021	160400	923395850	5470	5470	5470	5470	0
314	20241021	160300	923395850	5470	5470	5470	5470	0
315	20241021	160200	923395850	5470	5470	5470	5470	0
316	20241021	160100	923395850	5470	5470	5470	5470	0
317	20241021	160000	923395850	5470	5470	5470	5470	0
318	20241021	155900	923395850	5470	5470	5470	5470	0
319	20241021	155800	923395850	5470	5470	5470	5470	0
320	20241021	155700	923395850	5470	5470	5470	5470	0
321	20241021	155600	923395850	5470	5470	5470	5470	0
322	20241021	155500	923395850	5470	5470	5470	5470	0
323	20241021	155400	923395850	5470	5470	5470	5470	0
324	20241021	155300	923395850	5470	5470	5470	5470	0
325	20241021	155200	923395850	5470	5470	5470	5470	0
326	20241021	155100	923395850	5470	5470	5470	5470	0
327	20241021	155000	923395850	5470	5470	5470	5470	0
328	20241021	154900	923395850	5470	5470	5470	5470	0
329	20241021	154800	923395850	5470	5470	5470	5470	0
330	20241021	154700	923395850	5470	5470	5470	5470	0
331	20241021	154600	923395850	5470	5470	5470	5470	0
332	20241021	154500	923395850	5470	5470	5470	5470	1025
333	20241021	154400	923395850	5470	5470	5470	5470	0
334	20241021	154300	923395850	5470	5470	5470	5470	0
335	20241021	154200	923395850	5470	5470	5470	5470	0
336	20241021	154100	923395850	5470	5470	5470	5470	0
337	20241021	154000	923395850	5470	5470	5470	5470	0
338	20241021	153900	923395850	5470	5470	5470	5470	0
339	20241021	153800	923395850	5470	5470	5470	5470	0
340	20241021	153700	923395850	5470	5470	5470	5470	0
341	20241021	153600	923395850	5470	5470	5470	5470	0
342	20241021	153500	923395850	5470	5470	5470	5470	0
343	20241021	153400	923395850	5470	5470	5470	5470	0
344	20241021	153300	923395850	5470	5470	5470	5470	0
345	20241021	153200	923395850	5470	5470	5470	5470	0
346	20241021	153100	923395850	5470	5470	5470	5470	0
347	20241021	153000	923395850	5470	5470	5470	5470	1025
348	20241021	152900	917789100	5470	5470	5470	5470	0
349	20241021	152800	917789100	5470	5470	5470	5470	0
350	20241021	152700	917789100	5470	5470	5470	5470	0
351	20241021	152600	917789100	5470	5470	5470	5470	0
352	20241021	152500	917789100	5470	5470	5470	5470	0
353	20241021	152400	917789100	5470	5470	5470	5470	0
354	20241021	152300	917789100	5470	5470	5470	5470	0
355	20241021	152200	917789100	5470	5470	5470	5470	0
356	20241021	152100	917789100	5470	5470	5470	5470	0
357	20241021	152000	917789100	5470	5470	5470	5470	0
358	20241021	151900	917789100	5470	5480	5490	5470	106
359	20241021	151800	917207430	5480	5480	5480	5480	30
360	20241021	151700	917043030	5480	5480	5480	5480	1
361	20241021	151600	917037550	5490	5490	5490	5490	0
362	20241021	151500	917037550	5490	5480	5490	5480	546
363	20241021	151400	914040890	5480	5480	5480	5480	0
364	20241021	151300	914040890	5480	5470	5480	5470	100
365	20241021	151200	913493090	5440	5440	5440	5440	121
366	20241021	151100	912834850	5440	5480	5480	5440	779
367	20241021	151000	908596690	5480	5450	5480	5440	258
368	20241021	150900	907188140	5470	5470	5470	5470	0
369	20241021	150800	907188140	5470	5470	5470	5470	1
370	20241021	150700	907182670	5440	5440	5440	5440	168
371	20241021	150600	906268750	5460	5460	5460	5460	1
372	20241021	150500	906263290	5440	5440	5440	5440	0
373	20241021	150400	906263290	5440	5440	5440	5440	0
374	20241021	150300	906263290	5440	5440	5450	5440	1759
375	20241021	150200	896690390	5450	5450	5450	5450	19
376	20241021	150100	896586840	5450	5450	5450	5450	0
377	20241021	150000	896586840	5450	5450	5450	5450	246
378	20241021	145900	895246140	5450	5450	5450	5450	0
379	20241021	145800	895246140	5450	5450	5450	5450	0
380	20241021	145700	895246140	5450	5460	5460	5450	120
381	20241021	145600	894591940	5450	5460	5460	5450	453
382	20241021	145500	892119490	5470	5470	5470	5470	0
383	20241021	145400	892119490	5470	5470	5470	5470	0
384	20241021	145300	892119490	5470	5470	5470	5470	0
385	20241021	145200	892119490	5470	5470	5470	5470	0
386	20241021	145100	892119490	5470	5470	5470	5470	0
387	20241021	145000	892119490	5470	5470	5470	5470	2
388	20241021	144900	892108550	5470	5470	5470	5470	1
389	20241021	144800	892103080	5460	5460	5460	5460	0
390	20241021	144700	892103080	5460	5460	5460	5460	0
391	20241021	144600	892103080	5460	5460	5460	5460	0
392	20241021	144500	892103080	5460	5460	5460	5460	0
393	20241021	144400	892103080	5460	5460	5460	5460	200
394	20241021	144300	891011080	5460	5470	5470	5460	249
395	20241021	144200	889651040	5460	5460	5460	5460	0
396	20241021	144100	889651040	5460	5470	5470	5460	353
397	20241021	144000	887723520	5470	5470	5470	5470	0
398	20241021	143900	887723520	5470	5470	5470	5470	0
399	20241021	143800	887723520	5470	5470	5470	5470	0
400	20241021	143700	887723520	5470	5470	5470	5470	0
401	20241021	143600	887723520	5470	5470	5470	5470	0
402	20241021	143500	887723520	5470	5470	5470	5470	0
403	20241021	143400	887723520	5470	5470	5470	5470	0
404	20241021	143300	887723520	5470	5480	5480	5470	238
405	20241021	143200	886419380	5480	5480	5480	5480	774
406	20241021	143100	882177860	5470	5470	5470	5470	0
407	20241021	143000	882177860	5470	5470	5470	5470	2
408	20241021	142900	882166920	5460	5460	5460	5460	0
409	20241021	142800	882166920	5460	5460	5460	5460	0
410	20241021	142700	882166920	5460	5460	5460	5460	0
411	20241021	142600	882166920	5460	5460	5460	5460	0
412	20241021	142500	882166920	5460	5460	5460	5460	35
413	20241021	142400	881975820	5470	5470	5470	5470	10
414	20241021	142300	881921120	5480	5480	5480	5480	0
415	20241021	142200	881921120	5480	5480	5480	5480	0
416	20241021	142100	881921120	5480	5480	5480	5480	0
417	20241021	142000	881921120	5480	5480	5480	5480	2
418	20241021	141900	881910160	5460	5470	5470	5460	870
419	20241021	141800	877159670	5470	5480	5480	5470	5
420	20241021	141700	877132300	5480	5480	5480	5480	0
421	20241021	141600	877132300	5480	5480	5480	5480	3
422	20241021	141500	877115860	5480	5480	5480	5480	21
423	20241021	141400	877000780	5480	5480	5480	5480	0
424	20241021	141300	877000780	5480	5470	5480	5470	11
425	20241021	141200	876940510	5470	5470	5470	5470	70
426	20241021	141100	876557610	5470	5470	5470	5470	0
427	20241021	141000	876557610	5470	5470	5470	5470	0
428	20241021	140900	876557610	5470	5470	5470	5470	0
429	20241021	140800	876557610	5470	5470	5470	5470	0
430	20241021	140700	876557610	5470	5470	5470	5470	0
431	20241021	140600	876557610	5470	5470	5470	5470	0
432	20241021	140500	876557610	5470	5470	5470	5470	0
433	20241021	140400	876557610	5470	5470	5470	5470	0
434	20241021	140300	876557610	5470	5470	5470	5470	0
435	20241021	140200	876557610	5470	5470	5470	5470	7
436	20241021	140100	876519320	5470	5470	5470	5470	0
437	20241021	140000	876519320	5470	5470	5470	5470	608
438	20241021	135900	873193560	5470	5470	5470	5470	0
439	20241021	135800	873193560	5470	5470	5470	5470	444
440	20241021	135700	870764880	5470	5470	5470	5470	0
441	20241021	135600	870764880	5470	5470	5470	5470	0
442	20241021	135500	870764880	5470	5470	5470	5470	0
443	20241021	135400	870764880	5470	5470	5470	5470	159
444	20241021	135300	869895150	5470	5470	5470	5470	10
445	20241021	135200	869840450	5470	5470	5470	5470	0
446	20241021	135100	869840450	5470	5470	5470	5470	0
447	20241021	135000	869840450	5470	5470	5470	5470	74
448	20241021	134900	869435670	5480	5480	5480	5480	35
449	20241021	134800	869243870	5480	5480	5480	5480	0
450	20241021	134700	869243870	5480	5480	5480	5480	0
451	20241021	134600	869243870	5480	5480	5480	5480	1
452	20241021	134500	869238390	5480	5480	5480	5480	0
453	20241021	134400	869238390	5480	5480	5480	5480	30
454	20241021	134300	869073990	5480	5480	5480	5480	0
455	20241021	134200	869073990	5480	5480	5480	5480	0
456	20241021	134100	869073990	5480	5480	5480	5480	0
457	20241021	134000	869073990	5480	5480	5480	5480	15
458	20241021	133900	868991790	5480	5480	5480	5480	0
459	20241021	133800	868991790	5480	5480	5480	5480	0
460	20241021	133700	868991790	5480	5480	5480	5480	0
461	20241021	133600	868991790	5480	5480	5480	5480	0
462	20241021	133500	868991790	5480	5480	5480	5480	0
463	20241021	133400	868991790	5480	5480	5480	5480	0
464	20241021	133300	868991790	5480	5480	5480	5480	0
465	20241021	133200	868991790	5480	5480	5480	5480	0
466	20241021	133100	868991790	5480	5480	5480	5480	0
467	20241021	133000	868991790	5480	5480	5480	5480	0
468	20241021	132900	868991790	5480	5480	5480	5480	0
469	20241021	132800	868991790	5480	5480	5480	5480	0
470	20241021	132700	868991790	5480	5480	5480	5480	8
471	20241021	132600	868947950	5470	5470	5470	5470	0
472	20241021	132500	868947950	5470	5470	5470	5470	0
473	20241021	132400	868947950	5470	5470	5470	5470	0
474	20241021	132300	868947950	5470	5470	5470	5470	0
475	20241021	132200	868947950	5470	5470	5470	5470	0
476	20241021	132100	868947950	5470	5470	5470	5470	0
477	20241021	132000	868947950	5470	5470	5470	5470	0
478	20241021	131900	868947950	5470	5470	5470	5470	0
479	20241021	131800	868947950	5470	5470	5470	5470	0
480	20241021	131700	868947950	5470	5480	5480	5470	100
481	20241021	131600	868400620	5470	5470	5470	5470	0
482	20241021	131500	868400620	5470	5470	5470	5470	0
483	20241021	131400	868400620	5470	5480	5480	5470	150
484	20241021	131300	867580110	5490	5490	5490	5490	42
485	20241021	131200	867349530	5460	5470	5470	5460	150
486	20241021	131100	866529940	5470	5470	5470	5470	0
487	20241021	131000	866529940	5470	5470	5470	5470	0
488	20241021	130900	866529940	5470	5470	5470	5470	5
489	20241021	130800	866502590	5470	5470	5470	5470	32
490	20241021	130700	866327550	5470	5470	5470	5470	20
491	20241021	130600	866218150	5470	5470	5470	5470	1
492	20241021	130500	866212680	5470	5470	5470	5470	0
493	20241021	130400	866212680	5470	5470	5470	5470	0
494	20241021	130300	866212680	5470	5470	5470	5470	0
495	20241021	130200	866212680	5470	5470	5470	5470	0
496	20241021	130100	866212680	5470	5480	5480	5470	20
497	20241021	130000	866103160	5490	5500	5500	5490	320
498	20241021	125900	864345610	5500	5500	5500	5500	0
499	20241021	125800	864345610	5500	5500	5500	5500	0
500	20241021	125700	864345610	5500	5500	5500	5500	1
501	20241021	125600	864340110	5510	5510	5510	5510	0
502	20241021	125500	864340110	5510	5510	5510	5510	0
503	20241021	125400	864340110	5510	5510	5510	5510	0
504	20241021	125300	864340110	5510	5510	5510	5510	0
505	20241021	125200	864340110	5510	5510	5510	5510	0
506	20241021	125100	864340110	5510	5510	5510	5510	0
507	20241021	125000	864340110	5510	5510	5510	5510	91
508	20241021	124900	863838700	5510	5520	5520	5510	31
509	20241021	124800	863667590	5520	5510	5520	5510	131
510	20241021	124700	862945580	5510	5510	5510	5510	196
511	20241021	124600	861865620	5510	5510	5510	5510	32
512	20241021	124500	861689300	5490	5490	5490	5490	127
513	20241021	124400	860992070	5460	5460	5460	5460	204
514	20241021	124300	859878230	5460	5460	5460	5460	74
515	20241021	124200	859474190	5460	5470	5470	5460	411
516	20241021	124100	857227630	5500	5500	5500	5500	0
517	20241021	124000	857227630	5500	5500	5500	5500	0
518	20241021	123900	857227630	5500	5470	5500	5470	490
519	20241021	123800	854544630	5470	5470	5470	5470	0
520	20241021	123700	854544630	5470	5470	5470	5470	83
521	20241021	123600	854090620	5500	5500	5500	5500	0
522	20241021	123500	854090620	5500	5500	5500	5500	312
523	20241021	123400	852374620	5460	5480	5480	5460	962
524	20241021	123300	847114620	5470	5500	5500	5470	813
525	20241021	123200	842660100	5500	5500	5500	5500	0
526	20241021	123100	842660100	5500	5500	5500	5500	0
527	20241021	123000	842660100	5500	5500	5500	5500	50
528	20241021	122900	842385100	5500	5500	5500	5500	0
529	20241021	122800	842385100	5500	5500	5500	5500	0
530	20241021	122700	842385100	5500	5500	5500	5500	0
531	20241021	122600	842385100	5500	5500	5500	5500	1
532	20241021	122500	842379600	5510	5510	5510	5510	0
533	20241021	122400	842379600	5510	5510	5510	5510	0
534	20241021	122300	842379600	5510	5510	5510	5510	0
535	20241021	122200	842379600	5510	5510	5510	5510	4
536	20241021	122100	842357560	5510	5510	5510	5510	2
537	20241021	122000	842346540	5510	5510	5510	5500	204
538	20241021	121900	841222900	5510	5510	5510	5510	5
539	20241021	121800	841195350	5520	5520	5520	5520	200
540	20241021	121700	840091350	5520	5520	5520	5520	0
541	20241021	121600	840091350	5520	5520	5520	5520	0
542	20241021	121500	840091350	5520	5520	5520	5520	50
543	20241021	121400	839815350	5520	5520	5520	5520	0
544	20241021	121300	839815350	5520	5520	5520	5520	10
545	20241021	121200	839760150	5520	5520	5520	5520	0
546	20241021	121100	839760150	5520	5520	5520	5520	0
547	20241021	121000	839760150	5520	5520	5520	5520	370
548	20241021	120900	837717750	5510	5510	5510	5510	0
549	20241021	120800	837717750	5510	5500	5510	5500	639
550	20241021	120700	834201180	5470	5470	5470	5470	300
551	20241021	120600	832560180	5470	5470	5470	5470	0
552	20241021	120500	832560180	5470	5470	5470	5470	104
553	20241021	120400	831991300	5460	5510	5510	5460	1899
554	20241021	120300	821590010	5520	5520	5520	5520	141
555	20241021	120200	820811690	5520	5520	5520	5520	10
556	20241021	120100	820756490	5520	5530	5530	5520	67
557	20241021	120000	820386050	5530	5530	5530	5530	27
558	20241021	115900	820236740	5530	5530	5530	5530	0
559	20241021	115800	820236740	5530	5530	5530	5530	0
560	20241021	115700	820236740	5530	5530	5530	5530	0
561	20241021	115600	820236740	5530	5530	5530	5530	0
562	20241021	115500	820236740	5530	5530	5530	5530	1
563	20241021	115400	820231210	5550	5550	5550	5550	0
564	20241021	115300	820231210	5550	5550	5550	5550	0
565	20241021	115200	820231210	5550	5550	5550	5550	0
566	20241021	115100	820231210	5550	5550	5550	5550	3
567	20241021	115000	820214560	5530	5530	5530	5530	65
568	20241021	114900	819855110	5530	5530	5530	5530	23
569	20241021	114800	819727920	5560	5560	5560	5560	100
570	20241021	114700	819171920	5530	5530	5530	5530	0
571	20241021	114600	819171920	5530	5530	5530	5530	0
572	20241021	114500	819171920	5530	5530	5530	5530	0
573	20241021	114400	819171920	5530	5530	5530	5530	0
574	20241021	114300	819171920	5530	5530	5530	5530	1000
575	20241021	114200	813641920	5530	5530	5530	5530	0
576	20241021	114100	813641920	5530	5530	5530	5530	0
577	20241021	114000	813641920	5530	5530	5530	5530	0
578	20241021	113900	813641920	5530	5530	5530	5530	0
579	20241021	113800	813641920	5530	5530	5530	5530	0
580	20241021	113700	813641920	5530	5530	5530	5530	334
581	20241021	113600	811794900	5530	5540	5540	5530	70
582	20241021	113500	811407270	5540	5540	5540	5540	28
583	20241021	113400	811252150	5540	5540	5540	5540	1
584	20241021	113300	811246610	5540	5540	5540	5540	19
585	20241021	113200	811141350	5590	5590	5590	5590	0
586	20241021	113100	811141350	5590	5590	5590	5590	0
587	20241021	113000	811141350	5590	5590	5590	5590	0
588	20241021	112900	811141350	5590	5590	5590	5590	0
589	20241021	112800	811141350	5590	5590	5590	5590	0
590	20241021	112700	811141350	5590	5590	5590	5590	4
591	20241021	112600	811118990	5590	5570	5590	5570	30
592	20241021	112500	810951580	5570	5560	5570	5530	123
593	20241021	112400	810269300	5600	5600	5600	5600	0
594	20241021	112300	810269300	5600	5600	5600	5600	27
595	20241021	112200	810118100	5600	5600	5600	5600	11
596	20241021	112100	810056500	5600	5610	5610	5600	27
597	20241021	112000	809905090	5610	5580	5610	5580	1078
598	20241021	111900	803861030	5590	5560	5600	5560	575
599	20241021	111800	800650270	5550	5550	5550	5550	0
600	20241021	111700	800650270	5550	5550	5550	5550	256
601	20241021	111600	799229470	5510	5510	5510	5510	1
602	20241021	111500	799223960	5550	5550	5550	5550	0
603	20241021	111400	799223960	5550	5550	5550	5550	0
604	20241021	111300	799223960	5550	5540	5550	5540	100
605	20241021	111200	798669180	5550	5550	5550	5550	1
606	20241021	111100	798663630	5550	5490	5550	5480	902
607	20241021	111000	793709150	5490	5510	5510	5490	205
608	20241021	110900	792583500	5490	5490	5490	5490	44
609	20241021	110800	792341940	5490	5490	5490	5490	34
610	20241021	110700	792155280	5490	5490	5490	5490	1
611	20241021	110600	792149790	5490	5490	5490	5490	241
612	20241021	110500	790826700	5490	5500	5510	5490	702
613	20241021	110400	786968260	5500	5520	5520	5500	770
614	20241021	110300	782730430	5530	5530	5530	5530	6
615	20241021	110200	782697250	5520	5510	5520	5500	37
616	20241021	110100	782493320	5500	5510	5520	5500	11
617	20241021	110000	782432670	5520	5520	5520	5500	552
618	20241021	105900	779391460	5520	5520	5520	5520	1
619	20241021	105800	779385940	5510	5520	5540	5510	521
620	20241021	105700	776512540	5530	5530	5530	5530	0
621	20241021	105600	776512540	5530	5510	5530	5510	1030
622	20241021	105500	770836520	5510	5520	5520	5510	817
623	20241021	105400	766333160	5520	5530	5530	5520	697
624	20241021	105300	762481690	5530	5540	5540	5530	577
625	20241021	105200	759288450	5570	5540	5570	5540	382
626	20241021	105100	757164790	5590	5540	5590	5540	932
627	20241021	105000	751990960	5540	5550	5600	5530	981
628	20241021	104900	746548510	5530	5570	5590	5530	1225
629	20241021	104800	739734890	5550	5580	5580	5550	507
630	20241021	104700	736907270	5590	5530	5590	5510	2735
631	20241021	104600	721712260	5550	5590	5590	5550	192
632	20241021	104500	720645380	5570	5530	5570	5510	1241
633	20241021	104400	713753190	5510	5540	5550	5510	3816
634	20241021	104300	692647410	5540	5600	5600	5540	3111
635	20241021	104200	675361800	5630	5600	5630	5590	966
636	20241021	104100	669939430	5600	5580	5610	5540	2142
637	20241021	104000	658018140	5580	5560	5600	5540	3362
638	20241021	103900	639277440	5540	5580	5580	5530	9734
639	20241021	103800	585233230	5580	5880	6080	5540	44556
640	20241021	103700	328138060	5880	5960	5980	5720	29875
641	20241021	103600	152655980	5890	5890	5890	5890	0
642	20241021	103500	152655980	5890	5890	5890	5890	0
643	20241021	103400	152655980	5890	5520	5890	5520	6805
644	20241021	103300	113946990	5510	5520	5520	5510	78
645	20241021	103200	113516630	5520	5520	5520	5520	6
646	20241021	103100	113483510	5550	5550	5550	5550	100
647	20241021	103000	112928510	5550	5530	5550	5530	242
648	20241021	102900	111589770	5490	5490	5490	5490	0
649	20241021	102800	111589770	5490	5490	5490	5490	0
650	20241021	102700	111589770	5490	5490	5490	5490	110
651	20241021	102600	110985870	5530	5530	5530	5530	0
652	20241021	102500	110985870	5530	5520	5530	5520	220
653	20241021	102400	109769390	5500	5480	5500	5480	3312
654	20241021	102300	91607680	5480	5480	5480	5480	953
655	20241021	102200	86385240	5470	5470	5470	5470	0
656	20241021	102100	86385240	5470	5480	5480	5470	89
657	20241021	102000	85897530	5480	5470	5480	5470	588
658	20241021	101900	82678290	5480	5470	5480	5430	1661
659	20241021	101800	73591110	5440	5440	5440	5440	0
660	20241021	101700	73591110	5440	5440	5440	5440	433
661	20241021	101600	71235590	5460	5460	5460	5450	104
662	20241021	101500	70667790	5460	5460	5460	5460	0
663	20241021	101400	70667790	5460	5460	5460	5460	85
664	20241021	101300	70203690	5470	5470	5470	5470	222
665	20241021	101200	68989350	5460	5460	5460	5460	225
666	20241021	101100	67760850	5460	5460	5460	5460	200
667	20241021	101000	66668850	5460	5460	5460	5460	149
668	20241021	100900	65855310	5460	5460	5460	5460	366
669	20241021	100800	63856950	5460	5460	5460	5460	0
670	20241021	100700	63856950	5460	5450	5460	5450	11
671	20241021	100600	63796990	5450	5450	5450	5450	0
672	20241021	100500	63796990	5450	5450	5450	5450	0
673	20241021	100400	63796990	5450	5450	5450	5450	0
674	20241021	100300	63796990	5450	5450	5450	5450	0
675	20241021	100200	63796990	5450	5450	5450	5450	0
676	20241021	100100	63796990	5450	5450	5450	5450	0
677	20241021	100000	63796990	5450	5450	5450	5450	48
678	20241021	095900	63535390	5470	5470	5470	5470	0
679	20241021	095800	63535390	5470	5470	5470	5470	0
680	20241021	095700	63535390	5470	5470	5470	5470	2
681	20241021	095600	63524450	5470	5470	5470	5470	0
682	20241021	095500	63524450	5470	5470	5470	5470	0
683	20241021	095400	63524450	5470	5470	5470	5470	18
684	20241021	095300	63425990	5460	5460	5460	5460	0
685	20241021	095200	63425990	5460	5460	5460	5460	0
686	20241021	095100	63425990	5460	5460	5460	5460	0
687	20241021	095000	63425990	5460	5460	5460	5460	0
688	20241021	094900	63425990	5460	5460	5460	5460	0
689	20241021	094800	63425990	5460	5470	5470	5460	250
690	20241021	094700	62060980	5480	5480	5480	5480	1
691	20241021	094600	62055500	5480	5460	5480	5460	46
692	20241021	094500	61804320	5460	5460	5460	5460	2
693	20241021	094400	61793400	5430	5430	5430	5430	0
694	20241021	094300	61793400	5430	5430	5430	5430	0
695	20241021	094200	61793400	5430	5430	5430	5430	0
696	20241021	094100	61793400	5430	5450	5450	5430	183
697	20241021	094000	60796130	5450	5450	5450	5450	0
698	20241021	093900	60796130	5450	5450	5450	5450	0
699	20241021	093800	60796130	5450	5450	5450	5450	1
700	20241021	093700	60790680	5450	5450	5450	5450	0
701	20241021	093600	60790680	5450	5450	5450	5450	0
702	20241021	093500	60790680	5450	5450	5450	5450	0
703	20241021	093400	60790680	5450	5450	5450	5450	0
704	20241021	093300	60790680	5450	5450	5450	5450	0
705	20241021	093200	60790680	5450	5450	5450	5450	0
706	20241021	093100	60790680	5450	5450	5450	5450	0
707	20241021	093000	60790680	5450	5450	5450	5450	0
708	20241021	092900	60790680	5450	5450	5450	5450	0
709	20241021	092800	60790680	5450	5450	5450	5450	0
710	20241021	092700	60790680	5450	5450	5450	5450	0
711	20241021	092600	60790680	5450	5450	5450	5450	83
712	20241021	092500	60338330	5450	5450	5450	5450	0
713	20241021	092400	60338330	5450	5440	5450	5440	18
714	20241021	092300	60240240	5450	5450	5450	5450	0
715	20241021	092200	60240240	5450	5450	5450	5450	0
716	20241021	092100	60240240	5450	5450	5450	5450	0
717	20241021	092000	60240240	5450	5460	5460	5450	950
718	20241021	091900	55062450	5490	5420	5490	5420	587
719	20241021	091800	51877630	5420	5410	5420	5410	1567
720	20241021	091700	43399980	5370	5370	5370	5370	5
721	20241021	091600	43373130	5380	5380	5380	5380	0
722	20241021	091500	43373130	5380	5380	5380	5380	0
723	20241021	091400	43373130	5380	5380	5380	5380	0
724	20241021	091300	43373130	5380	5380	5380	5380	0
725	20241021	091200	43373130	5380	5380	5380	5380	0
726	20241021	091100	43373130	5380	5370	5380	5370	3300
727	20241021	091000	25620130	5370	5370	5370	5370	633
728	20241021	090900	22220920	5350	5360	5360	5350	66
729	20241021	090800	21867480	5380	5390	5390	5380	150
730	20241021	090700	21059450	5390	5390	5390	5390	5
731	20241021	090600	21032500	5380	5380	5380	5380	100
732	20241021	090500	20494500	5420	5420	5420	5420	10
733	20241021	090400	20440300	5410	5420	5420	5340	596
734	20241021	090300	17243170	5370	5360	5370	5350	1482
735	20241021	090200	9312330	5350	5350	5350	5350	443
736	20241021	090100	6942280	5350	5360	5360	5350	500
737	20241021	090000	4266560	5360	5360	5360	5360	796