KissMeData/095570/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200700	257625185	4845	4845	4845	4845	143
3	20241021	200600	257625185	4845	4845	4845	4845	0
4	20241021	200500	257625185	4845	4845	4845	4845	0
5	20241021	200400	257625185	4845	4845	4845	4845	0
6	20241021	200300	257625185	4845	4845	4845	4845	0
7	20241021	200200	257625185	4845	4845	4845	4845	0
8	20241021	200100	257625185	4845	4845	4845	4845	0
9	20241021	200000	257625185	4845	4845	4845	4845	0
10	20241021	195900	257625185	4845	4845	4845	4845	0
11	20241021	195800	257625185	4845	4845	4845	4845	0
12	20241021	195700	257625185	4845	4845	4845	4845	0
13	20241021	195600	257625185	4845	4845	4845	4845	0
14	20241021	195500	257625185	4845	4845	4845	4845	0
15	20241021	195400	257625185	4845	4845	4845	4845	0
16	20241021	195300	257625185	4845	4845	4845	4845	0
17	20241021	195200	257625185	4845	4845	4845	4845	0
18	20241021	195100	257625185	4845	4845	4845	4845	0
19	20241021	195000	257625185	4845	4845	4845	4845	0
20	20241021	194900	257625185	4845	4845	4845	4845	0
21	20241021	194800	257625185	4845	4845	4845	4845	0
22	20241021	194700	257625185	4845	4845	4845	4845	0
23	20241021	194600	257625185	4845	4845	4845	4845	0
24	20241021	194500	257625185	4845	4845	4845	4845	0
25	20241021	194400	257625185	4845	4845	4845	4845	0
26	20241021	194300	257625185	4845	4845	4845	4845	0
27	20241021	194200	257625185	4845	4845	4845	4845	0
28	20241021	194100	257625185	4845	4845	4845	4845	0
29	20241021	194000	257625185	4845	4845	4845	4845	0
30	20241021	193900	257625185	4845	4845	4845	4845	0
31	20241021	193800	257625185	4845	4845	4845	4845	0
32	20241021	193700	257625185	4845	4845	4845	4845	143
33	20241021	193600	257625185	4845	4845	4845	4845	0
34	20241021	193500	257625185	4845	4845	4845	4845	0
35	20241021	193400	257625185	4845	4845	4845	4845	0
36	20241021	193300	257625185	4845	4845	4845	4845	0
37	20241021	193200	257625185	4845	4845	4845	4845	0
38	20241021	193100	257625185	4845	4845	4845	4845	0
39	20241021	193000	257625185	4845	4845	4845	4845	0
40	20241021	192900	257625185	4845	4845	4845	4845	0
41	20241021	192800	257625185	4845	4845	4845	4845	0
42	20241021	192700	257625185	4845	4845	4845	4845	0
43	20241021	192600	257625185	4845	4845	4845	4845	0
44	20241021	192500	257625185	4845	4845	4845	4845	0
45	20241021	192400	257625185	4845	4845	4845	4845	0
46	20241021	192300	257625185	4845	4845	4845	4845	0
47	20241021	192200	257625185	4845	4845	4845	4845	0
48	20241021	192100	257625185	4845	4845	4845	4845	0
49	20241021	192000	257625185	4845	4845	4845	4845	0
50	20241021	191900	257625185	4845	4845	4845	4845	0
51	20241021	191800	257625185	4845	4845	4845	4845	0
52	20241021	191700	257625185	4845	4845	4845	4845	0
53	20241021	191600	257625185	4845	4845	4845	4845	0
54	20241021	191500	257625185	4845	4845	4845	4845	0
55	20241021	191400	257625185	4845	4845	4845	4845	0
56	20241021	191300	257625185	4845	4845	4845	4845	0
57	20241021	191200	257625185	4845	4845	4845	4845	0
58	20241021	191100	257625185	4845	4845	4845	4845	0
59	20241021	191000	257625185	4845	4845	4845	4845	0
60	20241021	190900	257625185	4845	4845	4845	4845	0
61	20241021	190800	257625185	4845	4845	4845	4845	0
62	20241021	190700	257625185	4845	4845	4845	4845	143
63	20241021	190600	257625185	4845	4845	4845	4845	0
64	20241021	190500	257625185	4845	4845	4845	4845	0
65	20241021	190400	257625185	4845	4845	4845	4845	0
66	20241021	190300	257625185	4845	4845	4845	4845	0
67	20241021	190200	257625185	4845	4845	4845	4845	0
68	20241021	190100	257625185	4845	4845	4845	4845	0
69	20241021	190000	257625185	4845	4845	4845	4845	0
70	20241021	185900	257625185	4845	4845	4845	4845	0
71	20241021	185800	257625185	4845	4845	4845	4845	0
72	20241021	185700	257625185	4845	4845	4845	4845	0
73	20241021	185600	257625185	4845	4845	4845	4845	0
74	20241021	185500	257625185	4845	4845	4845	4845	0
75	20241021	185400	257625185	4845	4845	4845	4845	0
76	20241021	185300	257625185	4845	4845	4845	4845	0
77	20241021	185200	257625185	4845	4845	4845	4845	0
78	20241021	185100	257625185	4845	4845	4845	4845	0
79	20241021	185000	257625185	4845	4845	4845	4845	0
80	20241021	184900	257625185	4845	4845	4845	4845	0
81	20241021	184800	257625185	4845	4845	4845	4845	0
82	20241021	184700	257625185	4845	4845	4845	4845	0
83	20241021	184600	257625185	4845	4845	4845	4845	0
84	20241021	184500	257625185	4845	4845	4845	4845	0
85	20241021	184400	257625185	4845	4845	4845	4845	0
86	20241021	184300	257625185	4845	4845	4845	4845	0
87	20241021	184200	257625185	4845	4845	4845	4845	0
88	20241021	184100	257625185	4845	4845	4845	4845	0
89	20241021	184000	257625185	4845	4845	4845	4845	0
90	20241021	183900	257625185	4845	4845	4845	4845	0
91	20241021	183800	257625185	4845	4845	4845	4845	0
92	20241021	183700	257625185	4845	4845	4845	4845	143
93	20241021	183600	257625185	4845	4845	4845	4845	0
94	20241021	183500	257625185	4845	4845	4845	4845	0
95	20241021	183400	257625185	4845	4845	4845	4845	0
96	20241021	183300	257625185	4845	4845	4845	4845	0
97	20241021	183200	257625185	4845	4845	4845	4845	0
98	20241021	183100	257625185	4845	4845	4845	4845	0
99	20241021	183000	257625185	4845	4845	4845	4845	0
100	20241021	182900	257625185	4845	4845	4845	4845	0
101	20241021	182800	257625185	4845	4845	4845	4845	0
102	20241021	182700	257625185	4845	4845	4845	4845	0
103	20241021	182600	257625185	4845	4845	4845	4845	0
104	20241021	182500	257625185	4845	4845	4845	4845	0
105	20241021	182400	257625185	4845	4845	4845	4845	0
106	20241021	182300	257625185	4845	4845	4845	4845	0
107	20241021	182200	257625185	4845	4845	4845	4845	0
108	20241021	182100	257625185	4845	4845	4845	4845	0
109	20241021	182000	257625185	4845	4845	4845	4845	0
110	20241021	181900	257625185	4845	4845	4845	4845	0
111	20241021	181800	257625185	4845	4845	4845	4845	0
112	20241021	181700	257625185	4845	4845	4845	4845	0
113	20241021	181600	257625185	4845	4845	4845	4845	0
114	20241021	181500	257625185	4845	4845	4845	4845	0
115	20241021	181400	257625185	4845	4845	4845	4845	0
116	20241021	181300	257625185	4845	4845	4845	4845	0
117	20241021	181200	257625185	4845	4845	4845	4845	0
118	20241021	181100	257625185	4845	4845	4845	4845	0
119	20241021	181000	257625185	4845	4845	4845	4845	0
120	20241021	180900	257625185	4845	4845	4845	4845	0
121	20241021	180800	257625185	4845	4845	4845	4845	0
122	20241021	180700	257625185	4845	4845	4845	4845	143
123	20241021	180600	257625185	4845	4845	4845	4845	0
124	20241021	180500	257625185	4845	4845	4845	4845	0
125	20241021	180400	257625185	4845	4845	4845	4845	0
126	20241021	180300	257625185	4845	4845	4845	4845	0
127	20241021	180200	257625185	4845	4845	4845	4845	0
128	20241021	180100	257625185	4845	4845	4845	4845	0
129	20241021	180000	257625185	4845	4845	4845	4845	0
130	20241021	175900	257625185	4845	4845	4845	4845	0
131	20241021	175800	257625185	4845	4845	4845	4845	0
132	20241021	175700	257625185	4845	4845	4845	4845	0
133	20241021	175600	257625185	4845	4845	4845	4845	0
134	20241021	175500	257625185	4845	4845	4845	4845	0
135	20241021	175400	257625185	4845	4845	4845	4845	0
136	20241021	175300	257625185	4845	4845	4845	4845	0
137	20241021	175200	257625185	4845	4845	4845	4845	0
138	20241021	175100	257625185	4845	4845	4845	4845	0
139	20241021	175000	257625185	4845	4845	4845	4845	0
140	20241021	174900	257625185	4845	4845	4845	4845	0
141	20241021	174800	257625185	4845	4845	4845	4845	0
142	20241021	174700	257625185	4845	4845	4845	4845	0
143	20241021	174600	257625185	4845	4845	4845	4845	0
144	20241021	174500	257625185	4845	4845	4845	4845	0
145	20241021	174400	257625185	4845	4845	4845	4845	0
146	20241021	174300	257625185	4845	4845	4845	4845	0
147	20241021	174200	257625185	4845	4845	4845	4845	0
148	20241021	174100	257625185	4845	4845	4845	4845	0
149	20241021	174000	257625185	4845	4845	4845	4845	0
150	20241021	173900	257625185	4845	4845	4845	4845	0
151	20241021	173800	257625185	4845	4845	4845	4845	0
152	20241021	173700	257625185	4845	4845	4845	4845	143
153	20241021	173600	257625185	4845	4845	4845	4845	0
154	20241021	173500	257625185	4845	4845	4845	4845	0
155	20241021	173400	257625185	4845	4845	4845	4845	0
156	20241021	173300	257625185	4845	4845	4845	4845	0
157	20241021	173200	257625185	4845	4845	4845	4845	0
158	20241021	173100	257625185	4845	4845	4845	4845	0
159	20241021	173000	257625185	4845	4845	4845	4845	0
160	20241021	172900	257625185	4845	4845	4845	4845	0
161	20241021	172800	257625185	4845	4845	4845	4845	0
162	20241021	172700	257625185	4845	4845	4845	4845	0
163	20241021	172600	257625185	4845	4845	4845	4845	0
164	20241021	172500	257625185	4845	4845	4845	4845	0
165	20241021	172400	257625185	4845	4845	4845	4845	0
166	20241021	172300	257625185	4845	4845	4845	4845	0
167	20241021	172200	257625185	4845	4845	4845	4845	0
168	20241021	172100	257625185	4845	4845	4845	4845	0
169	20241021	172000	257625185	4845	4845	4845	4845	0
170	20241021	171900	257625185	4845	4845	4845	4845	0
171	20241021	171800	257625185	4845	4845	4845	4845	0
172	20241021	171700	257625185	4845	4845	4845	4845	0
173	20241021	171600	257625185	4845	4845	4845	4845	0
174	20241021	171500	257625185	4845	4845	4845	4845	0
175	20241021	171400	257625185	4845	4845	4845	4845	0
176	20241021	171300	257625185	4845	4845	4845	4845	0
177	20241021	171200	257625185	4845	4845	4845	4845	0
178	20241021	171100	257625185	4845	4845	4845	4845	0
179	20241021	171000	257625185	4845	4845	4845	4845	0
180	20241021	170900	257625185	4845	4845	4845	4845	0
181	20241021	170800	257625185	4845	4845	4845	4845	0
182	20241021	170700	257625185	4845	4845	4845	4845	143
183	20241021	170600	257625185	4845	4845	4845	4845	0
184	20241021	170500	257625185	4845	4845	4845	4845	0
185	20241021	170400	257625185	4845	4845	4845	4845	0
186	20241021	170300	257625185	4845	4845	4845	4845	0
187	20241021	170200	257625185	4845	4845	4845	4845	0
188	20241021	170100	257625185	4845	4845	4845	4845	0
189	20241021	170000	257625185	4845	4845	4845	4845	0
190	20241021	165900	257625185	4845	4845	4845	4845	0
191	20241021	165800	257625185	4845	4845	4845	4845	0
192	20241021	165700	257625185	4845	4845	4845	4845	0
193	20241021	165600	257625185	4845	4845	4845	4845	0
194	20241021	165500	257625185	4845	4845	4845	4845	0
195	20241021	165400	257625185	4845	4845	4845	4845	0
196	20241021	165300	257625185	4845	4845	4845	4845	0
197	20241021	165200	257625185	4845	4845	4845	4845	0
198	20241021	165100	257625185	4845	4845	4845	4845	0
199	20241021	165000	257625185	4845	4845	4845	4845	0
200	20241021	164900	257625185	4845	4845	4845	4845	0
201	20241021	164800	257625185	4845	4845	4845	4845	0
202	20241021	164700	257625185	4845	4845	4845	4845	0
203	20241021	164600	257625185	4845	4845	4845	4845	0
204	20241021	164500	257625185	4845	4845	4845	4845	0
205	20241021	164400	257625185	4845	4845	4845	4845	0
206	20241021	164300	257625185	4845	4845	4845	4845	0
207	20241021	164200	257625185	4845	4845	4845	4845	0
208	20241021	164100	257625185	4845	4845	4845	4845	0
209	20241021	164000	257625185	4845	4845	4845	4845	0
210	20241021	163900	257625185	4845	4845	4845	4845	0
211	20241021	163800	257625185	4845	4845	4845	4845	0
212	20241021	163700	257625185	4845	4845	4845	4845	143
213	20241021	163600	257625185	4845	4845	4845	4845	0
214	20241021	163500	257625185	4845	4845	4845	4845	0
215	20241021	163400	257625185	4845	4845	4845	4845	0
216	20241021	163300	257625185	4845	4845	4845	4845	0
217	20241021	163200	257625185	4845	4845	4845	4845	0
218	20241021	163100	257625185	4845	4845	4845	4845	0
219	20241021	163000	257625185	4845	4845	4845	4845	0
220	20241021	162900	257625185	4845	4845	4845	4845	0
221	20241021	162800	257625185	4845	4845	4845	4845	0
222	20241021	162700	257625185	4845	4845	4845	4845	0
223	20241021	162600	257625185	4845	4845	4845	4845	0
224	20241021	162500	257625185	4845	4845	4845	4845	0
225	20241021	162400	257625185	4845	4845	4845	4845	0
226	20241021	162300	257625185	4845	4845	4845	4845	0
227	20241021	162200	257625185	4845	4845	4845	4845	0
228	20241021	162100	257625185	4845	4845	4845	4845	0
229	20241021	162000	257625185	4845	4845	4845	4845	0
230	20241021	161900	257625185	4845	4845	4845	4845	0
231	20241021	161800	257625185	4845	4845	4845	4845	0
232	20241021	161700	257625185	4845	4845	4845	4845	0
233	20241021	161600	257625185	4845	4845	4845	4845	0
234	20241021	161500	257625185	4845	4845	4845	4845	0
235	20241021	161400	257625185	4845	4845	4845	4845	0
236	20241021	161300	257625185	4845	4845	4845	4845	0
237	20241021	161200	257625185	4845	4845	4845	4845	0
238	20241021	161100	257625185	4845	4845	4845	4845	0
239	20241021	161000	257625185	4845	4845	4845	4845	0
240	20241021	160900	257625185	4845	4845	4845	4845	0
241	20241021	160800	257625185	4845	4845	4845	4845	0
242	20241021	160700	257625185	4845	4845	4845	4845	143
243	20241021	160600	257625185	4845	4845	4845	4845	0
244	20241021	160500	257625185	4845	4845	4845	4845	0
245	20241021	160400	257625185	4845	4845	4845	4845	0
246	20241021	160300	257625185	4845	4845	4845	4845	0
247	20241021	160200	257625185	4845	4845	4845	4845	0
248	20241021	160100	257625185	4845	4845	4845	4845	0
249	20241021	160000	257625185	4845	4845	4845	4845	0
250	20241021	155900	257625185	4845	4845	4845	4845	0
251	20241021	155800	257625185	4845	4845	4845	4845	0
252	20241021	155700	257625185	4845	4845	4845	4845	0
253	20241021	155600	257625185	4845	4845	4845	4845	0
254	20241021	155500	257625185	4845	4845	4845	4845	0
255	20241021	155400	257625185	4845	4845	4845	4845	0
256	20241021	155300	257625185	4845	4845	4845	4845	0
257	20241021	155200	257625185	4845	4845	4845	4845	0
258	20241021	155100	257625185	4845	4845	4845	4845	0
259	20241021	155000	257625185	4845	4845	4845	4845	0
260	20241021	154900	257625185	4845	4845	4845	4845	0
261	20241021	154800	257625185	4845	4845	4845	4845	0
262	20241021	154700	257625185	4845	4845	4845	4845	0
263	20241021	154600	257625185	4845	4845	4845	4845	0
264	20241021	154500	257625185	4845	4845	4845	4845	0
265	20241021	154400	257625185	4845	4845	4845	4845	0
266	20241021	154300	257625185	4845	4845	4845	4845	0
267	20241021	154200	257625185	4845	4845	4845	4845	0
268	20241021	154100	257625185	4845	4845	4845	4845	0
269	20241021	154000	257625185	4845	4845	4845	4845	0
270	20241021	153900	257625185	4845	4845	4845	4845	0
271	20241021	153800	257625185	4845	4845	4845	4845	0
272	20241021	153700	257625185	4845	4845	4845	4845	143
273	20241021	153600	257625185	4845	4845	4845	4845	0
274	20241021	153500	257625185	4845	4845	4845	4845	0
275	20241021	153400	257625185	4845	4845	4845	4845	0
276	20241021	153300	257625185	4845	4845	4845	4845	0
277	20241021	153200	257625185	4845	4845	4845	4845	0
278	20241021	153100	257625185	4845	4845	4845	4845	0
279	20241021	153000	257625185	4845	4845	4845	4845	143
280	20241021	152900	256932350	4835	4835	4835	4835	0
281	20241021	152800	256932350	4835	4835	4835	4835	0
282	20241021	152700	256932350	4835	4835	4835	4835	0
283	20241021	152600	256932350	4835	4835	4835	4835	0
284	20241021	152500	256932350	4835	4835	4835	4835	0
285	20241021	152400	256932350	4835	4835	4835	4835	0
286	20241021	152300	256932350	4835	4835	4835	4835	0
287	20241021	152200	256932350	4835	4835	4835	4835	0
288	20241021	152100	256932350	4835	4835	4835	4835	0
289	20241021	152000	256932350	4835	4835	4835	4835	0
290	20241021	151900	256932350	4835	4835	4835	4835	150
291	20241021	151800	256207100	4840	4840	4840	4840	19
292	20241021	151700	256115140	4840	4840	4840	4840	19
293	20241021	151600	256023180	4840	4840	4840	4840	0
294	20241021	151500	256023180	4840	4840	4840	4840	13
295	20241021	151400	255960260	4840	4840	4840	4840	89
296	20241021	151300	255529500	4840	4840	4840	4840	6
297	20241021	151200	255500460	4840	4840	4840	4840	0
298	20241021	151100	255500460	4840	4840	4840	4840	6
299	20241021	151000	255471420	4840	4840	4840	4840	5
300	20241021	150900	255447220	4840	4835	4840	4835	660
301	20241021	150800	252252850	4840	4845	4845	4835	2002
302	20241021	150700	242565780	4845	4845	4850	4845	68
303	20241021	150600	242236070	4845	4845	4845	4845	9
304	20241021	150500	242192465	4845	4845	4845	4845	9
305	20241021	150400	242148860	4845	4845	4845	4845	0
306	20241021	150300	242148860	4845	4845	4845	4845	5
307	20241021	150200	242124635	4845	4845	4845	4845	5
308	20241021	150100	242100410	4845	4845	4845	4845	7
309	20241021	150000	242066495	4845	4845	4845	4845	0
310	20241021	145900	242066495	4845	4845	4845	4845	5
311	20241021	145800	242042270	4845	4840	4845	4840	183
312	20241021	145700	241156120	4840	4845	4845	4840	85
313	20241021	145600	240744320	4840	4840	4840	4840	7
314	20241021	145500	240710440	4840	4840	4840	4840	113
315	20241021	145400	240163520	4835	4835	4835	4835	5
316	20241021	145300	240139345	4835	4835	4835	4835	5
317	20241021	145200	240115170	4835	4835	4835	4835	97
318	20241021	145100	239646175	4835	4835	4835	4835	0
319	20241021	145000	239646175	4835	4840	4840	4835	105
320	20241021	144900	239138050	4840	4830	4840	4830	16
321	20241021	144800	239060670	4830	4830	4830	4830	16
322	20241021	144700	238983390	4830	4840	4840	4830	192
323	20241021	144600	238055030	4830	4830	4830	4830	5
324	20241021	144500	238030880	4830	4830	4830	4830	111
325	20241021	144400	237494750	4840	4830	4840	4830	106
326	20241021	144300	236981770	4830	4830	4830	4830	0
327	20241021	144200	236981770	4830	4835	4835	4830	779
328	20241021	144100	233215775	4830	4830	4830	4830	5
329	20241021	144000	233191625	4840	4830	4840	4830	246
330	20241021	143900	232001435	4830	4830	4830	4830	102
331	20241021	143800	231508775	4830	4830	4830	4830	6
332	20241021	143700	231479795	4840	4830	4840	4830	104
333	20241021	143600	230977395	4830	4830	4830	4830	10
334	20241021	143500	230929095	4830	4830	4830	4830	6
335	20241021	143400	230900115	4830	4830	4830	4830	97
336	20241021	143300	230431605	4830	4830	4830	4830	6
337	20241021	143200	230402625	4830	4830	4830	4830	101
338	20241021	143100	229914795	4830	4830	4830	4830	6
339	20241021	143000	229885815	4830	4830	4830	4830	2
340	20241021	142900	229876155	4830	4835	4835	4830	110
341	20241021	142800	229344535	4835	4835	4840	4835	15
342	20241021	142700	229272005	4835	4835	4835	4835	7
343	20241021	142600	229238160	4835	4835	4835	4835	89
344	20241021	142500	228807845	4835	4835	4835	4835	318
345	20241021	142400	227270315	4830	4830	4830	4830	104
346	20241021	142300	226767995	4830	4830	4830	4830	6
347	20241021	142200	226739015	4830	4830	4830	4830	0
348	20241021	142100	226739015	4830	4830	4830	4830	193
349	20241021	142000	225806825	4825	4825	4825	4825	6
350	20241021	141900	225777875	4825	4830	4830	4825	16
351	20241021	141800	225700620	4830	4830	4830	4830	237
352	20241021	141700	224555910	4830	4830	4830	4830	622
353	20241021	141600	221551650	4830	4830	4830	4830	97
354	20241021	141500	221083140	4830	4830	4830	4830	5
355	20241021	141400	221058990	4830	4830	4830	4830	103
356	20241021	141300	220561500	4830	4830	4830	4830	100
357	20241021	141200	220078500	4830	4830	4830	4830	5
358	20241021	141100	220054350	4830	4830	4830	4830	99
359	20241021	141000	219576180	4830	4830	4830	4830	6
360	20241021	140900	219547200	4830	4830	4830	4830	0
361	20241021	140800	219547200	4830	4830	4830	4830	101
362	20241021	140700	219059370	4830	4830	4830	4830	6
363	20241021	140600	219030390	4830	4825	4830	4825	991
364	20241021	140500	214243890	4830	4830	4830	4830	5
365	20241021	140400	214219740	4825	4830	4830	4825	10
366	20241021	140300	214171470	4825	4825	4825	4825	5
367	20241021	140200	214147345	4825	4830	4830	4825	365
368	20241021	140100	212384825	4830	4830	4830	4830	46
369	20241021	140000	212162645	4830	4830	4830	4830	96
370	20241021	135900	211698965	4830	4830	4830	4830	5
371	20241021	135800	211674815	4840	4830	4840	4830	148
372	20241021	135700	210959565	4830	4830	4830	4830	6
373	20241021	135600	210930585	4830	4830	4830	4830	3
374	20241021	135500	210916095	4830	4835	4835	4830	88
375	20241021	135400	210490670	4835	4835	4835	4835	5
376	20241021	135300	210466495	4835	4835	4835	4835	278
377	20241021	135200	209122365	4835	4835	4835	4835	0
378	20241021	135100	209122365	4835	4830	4835	4830	9
379	20241021	135000	209078880	4830	4830	4830	4830	94
380	20241021	134900	208624860	4830	4830	4830	4830	50
381	20241021	134800	208383360	4830	4830	4830	4830	0
382	20241021	134700	208383360	4830	4830	4830	4830	106
383	20241021	134600	207871380	4830	4830	4830	4830	6
384	20241021	134500	207842400	4830	4830	4830	4830	89
385	20241021	134400	207412530	4830	4830	4830	4830	0
386	20241021	134300	207412530	4830	4830	4830	4830	5
387	20241021	134200	207388380	4830	4830	4840	4830	1127
388	20241021	134100	201944670	4830	4830	4830	4830	5
389	20241021	134000	201920520	4830	4830	4830	4830	0
390	20241021	133900	201920520	4830	4830	4830	4830	7
391	20241021	133800	201886710	4830	4830	4830	4830	5
392	20241021	133700	201862560	4830	4830	4830	4830	5
393	20241021	133600	201838410	4830	4830	4830	4830	7
394	20241021	133500	201804600	4830	4830	4830	4830	0
395	20241021	133400	201804600	4830	4830	4830	4830	5
396	20241021	133300	201780450	4830	4830	4830	4830	6
397	20241021	133200	201751470	4830	4830	4830	4825	261
398	20241021	133100	200490855	4830	4830	4830	4830	767
399	20241021	133000	196786245	4825	4825	4825	4825	6
400	20241021	132900	196757295	4825	4825	4825	4825	5
401	20241021	132800	196733170	4825	4825	4825	4825	206
402	20241021	132700	195739220	4825	4825	4825	4825	0
403	20241021	132600	195739220	4825	4830	4830	4825	136
404	20241021	132500	195082370	4825	4825	4825	4825	5
405	20241021	132400	195058245	4825	4825	4825	4825	6
406	20241021	132300	195029295	4825	4825	4825	4825	0
407	20241021	132200	195029295	4825	4825	4825	4825	6
408	20241021	132100	195000345	4825	4825	4825	4825	705
409	20241021	132000	191598720	4825	4830	4830	4825	51
410	20241021	131900	191352420	4830	4820	4830	4820	306
411	20241021	131800	189874500	4820	4820	4820	4820	0
412	20241021	131700	189874500	4820	4820	4820	4820	134
413	20241021	131600	189228620	4820	4820	4820	4820	5
414	20241021	131500	189204520	4830	4820	4830	4820	8
415	20241021	131400	189165950	4820	4820	4820	4820	0
416	20241021	131300	189165950	4820	4820	4820	4820	105
417	20241021	131200	188659850	4820	4825	4825	4820	48
418	20241021	131100	188428465	4825	4825	4825	4825	7
419	20241021	131000	188394690	4830	4830	4830	4830	165
420	20241021	130900	187597740	4830	4830	4830	4830	5
421	20241021	130800	187573590	4830	4830	4830	4830	6
422	20241021	130700	187544610	4830	4830	4830	4830	5
423	20241021	130600	187520460	4830	4830	4830	4830	20
424	20241021	130500	187423860	4825	4825	4825	4825	6
425	20241021	130400	187394910	4830	4820	4830	4820	183
426	20241021	130300	186511080	4820	4820	4820	4820	5
427	20241021	130200	186486980	4820	4820	4820	4820	0
428	20241021	130100	186486980	4820	4820	4820	4820	7
429	20241021	130000	186453240	4820	4825	4825	4820	323
430	20241021	125900	184894790	4825	4825	4825	4825	5
431	20241021	125800	184870665	4830	4825	4830	4825	187
432	20241021	125700	183967475	4825	4825	4825	4825	0
433	20241021	125600	183967475	4825	4830	4830	4825	1200
434	20241021	125500	178171500	4830	4830	4830	4830	6
435	20241021	125400	178142520	4835	4820	4835	4815	463
436	20241021	125300	175906420	4830	4825	4830	4825	38
437	20241021	125200	175723060	4815	4815	4815	4815	106
438	20241021	125100	175212670	4815	4815	4815	4815	5
439	20241021	125000	175188595	4825	4815	4825	4815	1013
440	20241021	124900	170300930	4815	4815	4815	4815	0
441	20241021	124800	170300930	4815	4815	4815	4815	6
442	20241021	124700	170272040	4815	4815	4815	4815	5
443	20241021	124600	170247965	4815	4815	4815	4815	6
444	20241021	124500	170219075	4815	4815	4815	4815	0
445	20241021	124400	170219075	4815	4815	4815	4815	6
446	20241021	124300	170190185	4815	4815	4815	4815	5
447	20241021	124200	170166110	4810	4820	4820	4810	951
448	20241021	124100	165582350	4810	4815	4815	4810	587
449	20241021	124000	162756990	4815	4820	4820	4815	223
450	20241021	123900	161682145	4820	4840	4840	4820	5699
451	20241021	123800	134160755	4840	4840	4840	4840	5
452	20241021	123700	134136555	4840	4840	4840	4840	105
453	20241021	123600	133628355	4840	4840	4840	4840	0
454	20241021	123500	133628355	4840	4840	4840	4840	94
455	20241021	123400	133173395	4845	4845	4845	4845	939
456	20241021	123300	128623940	4850	4835	4850	4835	326
457	20241021	123200	127046115	4835	4835	4835	4835	117
458	20241021	123100	126480420	4835	4835	4835	4835	5
459	20241021	123000	126456245	4835	4835	4840	4835	219
460	20241021	122900	125397250	4835	4835	4835	4835	5
461	20241021	122800	125373075	4835	4835	4835	4835	0
462	20241021	122700	125373075	4835	4835	4835	4835	108
463	20241021	122600	124850895	4835	4835	4835	4835	6
464	20241021	122500	124821885	4835	4835	4835	4835	5
465	20241021	122400	124797710	4835	4835	4835	4835	85
466	20241021	122300	124386735	4835	4840	4840	4835	880
467	20241021	122200	120127570	4840	4845	4845	4840	103
468	20241021	122100	119628560	4845	4845	4845	4845	6
469	20241021	122000	119599490	4845	4840	4845	4840	9
470	20241021	121900	119555900	4840	4845	4845	4840	89
471	20241021	121800	119124795	4845	4845	4845	4845	5
472	20241021	121700	119100570	4845	4845	4855	4845	108
473	20241021	121600	118577300	4845	4845	4845	4845	6
474	20241021	121500	118548230	4845	4845	4845	4845	0
475	20241021	121400	118548230	4845	4855	4855	4845	93
476	20241021	121300	118097625	4845	4850	4850	4845	42
477	20241021	121200	117893950	4845	4845	4845	4845	6
478	20241021	121100	117864880	4845	4845	4845	4845	102
479	20241021	121000	117370690	4845	4845	4845	4845	51
480	20241021	120900	117123595	4845	4845	4845	4845	95
481	20241021	120800	116663320	4845	4845	4845	4845	6
482	20241021	120700	116634250	4845	4845	4845	4845	0
483	20241021	120600	116634250	4845	4845	4845	4845	109
484	20241021	120500	116106145	4845	4845	4845	4845	6
485	20241021	120400	116077075	4845	4845	4845	4845	90
486	20241021	120300	115641025	4845	4845	4845	4845	50
487	20241021	120200	115398775	4845	4850	4850	4845	7
488	20241021	120100	115364855	4845	4845	4845	4845	100
489	20241021	120000	114880355	4845	4850	4850	4845	25
490	20241021	115900	114759130	4845	4845	4845	4845	7
491	20241021	115800	114725215	4845	4845	4845	4845	93
492	20241021	115700	114274630	4845	4845	4845	4845	5
493	20241021	115600	114250405	4845	4845	4845	4845	102
494	20241021	115500	113756215	4845	4845	4845	4845	7
495	20241021	115400	113722300	4845	4845	4845	4845	0
496	20241021	115300	113722300	4845	4850	4850	4845	97
497	20241021	115200	113251875	4850	4850	4850	4850	52
498	20241021	115100	112999675	4850	4850	4850	4850	117
499	20241021	115000	112432225	4850	4850	4850	4850	0
500	20241021	114900	112432225	4850	4850	4850	4850	6
501	20241021	114800	112403125	4850	4850	4850	4850	103
502	20241021	114700	111903575	4860	4860	4860	4850	23
503	20241021	114600	111791910	4855	4855	4855	4855	1
504	20241021	114500	111787055	4850	4855	4855	4850	111
505	20241021	114400	111248690	4855	4855	4855	4855	117
506	20241021	114300	110680655	4855	4850	4855	4850	191
507	20241021	114200	109753900	4850	4850	4850	4850	3
508	20241021	114100	109739350	4850	4850	4850	4850	3
509	20241021	114000	109724800	4860	4850	4860	4850	110
510	20241021	113900	109191280	4850	4850	4850	4850	53
511	20241021	113800	108934230	4850	4850	4850	4850	110
512	20241021	113700	108400730	4850	4850	4850	4850	0
513	20241021	113600	108400730	4850	4860	4860	4850	8
514	20241021	113500	108361910	4850	4850	4850	4850	103
515	20241021	113400	107862360	4860	4855	4860	4850	38
516	20241021	113300	107677735	4850	4850	4850	4850	0
517	20241021	113200	107677735	4850	4855	4865	4850	102
518	20241021	113100	107182940	4850	4850	4850	4850	5
519	20241021	113000	107158690	4850	4850	4850	4850	105
520	20241021	112900	106649440	4850	4850	4850	4850	0
521	20241021	112800	106649440	4850	4850	4850	4850	6
522	20241021	112700	106620340	4850	4855	4855	4850	91
523	20241021	112600	106178985	4855	4855	4855	4855	5
524	20241021	112500	106154710	4855	4855	4855	4855	94
525	20241021	112400	105698340	4855	4855	4855	4855	6
526	20241021	112300	105669210	4855	4865	4870	4855	197
527	20241021	112200	104709960	4865	4855	4865	4855	269
528	20241021	112100	103402820	4850	4850	4850	4850	7
529	20241021	112000	103368870	4850	4850	4850	4850	96
530	20241021	111900	102903270	4850	4855	4855	4850	109
531	20241021	111800	102374570	4850	4855	4855	4850	45
532	20241021	111700	102156120	4850	4850	4850	4850	100
533	20241021	111600	101671120	4855	4860	4860	4855	188
534	20241021	111500	100758245	4855	4855	4855	4855	5
535	20241021	111400	100733970	4855	4855	4855	4855	103
536	20241021	111300	100233905	4855	4840	4855	4840	289
537	20241021	111200	98830885	4840	4840	4840	4840	90
538	20241021	111100	98395285	4840	4840	4840	4840	7
539	20241021	111000	98361405	4840	4840	4840	4840	5
540	20241021	110900	98337205	4840	4845	4845	4840	103
541	20241021	110800	97838305	4845	4845	4845	4845	1
542	20241021	110700	97833460	4845	4850	4850	4845	95
543	20241021	110600	97373030	4850	4850	4850	4850	9
544	20241021	110500	97329380	4845	4845	4845	4845	6
545	20241021	110400	97300310	4845	4845	4845	4845	94
546	20241021	110300	96844880	4845	4845	4845	4845	6
547	20241021	110200	96815810	4845	4845	4845	4845	5
548	20241021	110100	96791585	4845	4850	4850	4845	96
549	20241021	110000	96326460	4865	4845	4865	4845	111
550	20241021	105900	95787090	4845	4850	4850	4845	97
551	20241021	105800	95317015	4850	4850	4850	4850	6
552	20241021	105700	95287915	4850	4850	4850	4850	5
553	20241021	105600	95263665	4850	4865	4865	4850	96
554	20241021	105500	94798050	4845	4840	4845	4840	302
555	20241021	105400	93335185	4840	4845	4850	4840	451
556	20241021	105300	91151505	4845	4845	4845	4845	12
557	20241021	105200	91093365	4845	4845	4845	4845	0
558	20241021	105100	91093365	4845	4840	4845	4840	101
559	20241021	105000	90604050	4840	4840	4840	4840	0
560	20241021	104900	90604050	4840	4840	4840	4840	0
561	20241021	104800	90604050	4840	4850	4850	4840	202
562	20241021	104700	89625355	4845	4845	4845	4845	0
563	20241021	104600	89625355	4845	4850	4850	4845	95
564	20241021	104500	89165015	4860	4855	4860	4855	698
565	20241021	104400	85776215	4855	4855	4855	4855	0
566	20241021	104300	85776215	4855	4855	4855	4855	419
567	20241021	104200	83741970	4860	4860	4860	4860	40
568	20241021	104100	83547570	4855	4855	4855	4855	326
569	20241021	104000	81964840	4855	4855	4855	4855	167
570	20241021	103900	81154055	4855	4855	4855	4855	50
571	20241021	103800	80911305	4855	4855	4855	4855	0
572	20241021	103700	80911305	4855	4855	4855	4855	0
573	20241021	103600	80911305	4855	4855	4855	4855	0
574	20241021	103500	80911305	4855	4855	4855	4855	0
575	20241021	103400	80911305	4855	4855	4855	4855	0
576	20241021	103300	80911305	4855	4855	4855	4855	127
577	20241021	103200	80294720	4855	4855	4855	4855	97
578	20241021	103100	79823785	4855	4855	4855	4855	0
579	20241021	103000	79823785	4855	4860	4860	4855	85
580	20241021	102900	79410910	4860	4860	4860	4860	21
581	20241021	102800	79308850	4855	4855	4855	4855	1
582	20241021	102700	79303995	4855	4855	4855	4855	40
583	20241021	102600	79109795	4855	4855	4855	4855	0
584	20241021	102500	79109795	4855	4855	4855	4855	150
585	20241021	102400	78381545	4855	4855	4855	4855	0
586	20241021	102300	78381545	4855	4855	4855	4855	2
587	20241021	102200	78371835	4865	4865	4865	4865	0
588	20241021	102100	78371835	4865	4860	4865	4860	1818
589	20241021	102000	69536345	4865	4865	4865	4865	77
590	20241021	101900	69161740	4865	4865	4865	4865	0
591	20241021	101800	69161740	4865	4865	4865	4865	0
592	20241021	101700	69161740	4865	4865	4865	4865	0
593	20241021	101600	69161740	4865	4865	4865	4865	0
594	20241021	101500	69161740	4865	4865	4865	4865	635
595	20241021	101400	66072465	4865	4865	4865	4865	121
596	20241021	101300	65483800	4865	4865	4865	4865	510
597	20241021	101200	63002650	4865	4870	4870	4865	41
598	20241021	101100	62803180	4875	4875	4875	4875	0
599	20241021	101000	62803180	4875	4875	4875	4875	1
600	20241021	100900	62798305	4870	4870	4870	4870	0
601	20241021	100800	62798305	4870	4870	4870	4870	7
602	20241021	100700	62764215	4870	4875	4875	4870	919
603	20241021	100600	58284590	4875	4875	4875	4875	0
604	20241021	100500	58284590	4875	4875	4875	4875	0
605	20241021	100400	58284590	4875	4875	4875	4875	0
606	20241021	100300	58284590	4875	4875	4875	4875	44
607	20241021	100200	58070090	4875	4875	4875	4875	1
608	20241021	100100	58065215	4880	4880	4880	4880	0
609	20241021	100000	58065215	4880	4880	4880	4880	60
610	20241021	095900	57772415	4875	4875	4875	4875	0
611	20241021	095800	57772415	4875	4875	4875	4875	0
612	20241021	095700	57772415	4875	4875	4875	4875	0
613	20241021	095600	57772415	4875	4875	4875	4875	61
614	20241021	095500	57475040	4875	4875	4875	4875	43
615	20241021	095400	57265415	4875	4875	4880	4875	17
616	20241021	095300	57182535	4875	4875	4875	4875	0
617	20241021	095200	57182535	4875	4875	4875	4875	0
618	20241021	095100	57182535	4875	4875	4875	4875	179
619	20241021	095000	56309910	4875	4875	4875	4875	0
620	20241021	094900	56309910	4875	4875	4875	4875	0
621	20241021	094800	56309910	4875	4875	4875	4875	0
622	20241021	094700	56309910	4875	4875	4875	4875	18
623	20241021	094600	56222160	4875	4875	4875	4875	0
624	20241021	094500	56222160	4875	4875	4875	4875	1
625	20241021	094400	56217285	4875	4880	4880	4875	617
626	20241021	094300	53206725	4875	4875	4875	4875	417
627	20241021	094200	51173850	4875	4875	4875	4875	0
628	20241021	094100	51173850	4875	4875	4875	4875	0
629	20241021	094000	51173850	4875	4875	4875	4875	1
630	20241021	093900	51168975	4875	4875	4875	4875	2
631	20241021	093800	51159225	4875	4875	4875	4875	1
632	20241021	093700	51154350	4865	4865	4865	4865	47
633	20241021	093600	50925695	4875	4875	4875	4875	0
634	20241021	093500	50925695	4875	4875	4875	4875	1
635	20241021	093400	50920820	4875	4875	4875	4875	0
636	20241021	093300	50920820	4875	4875	4875	4875	2
637	20241021	093200	50911070	4875	4875	4875	4875	2
638	20241021	093100	50901320	4860	4860	4860	4860	0
639	20241021	093000	50901320	4860	4860	4860	4860	2
640	20241021	092900	50891600	4860	4860	4860	4860	0
641	20241021	092800	50891600	4860	4860	4860	4860	0
642	20241021	092700	50891600	4860	4860	4860	4860	0
643	20241021	092600	50891600	4860	4875	4875	4860	955
644	20241021	092500	46247560	4875	4875	4875	4875	20
645	20241021	092400	46150060	4875	4870	4875	4870	21
646	20241021	092300	46047785	4870	4870	4870	4870	254
647	20241021	092200	44810805	4880	4875	4880	4875	302
648	20241021	092100	43337055	4875	4875	4875	4875	200
649	20241021	092000	42362055	4875	4875	4880	4875	12
650	20241021	091900	42303505	4880	4880	4880	4880	0
651	20241021	091800	42303505	4880	4865	4880	4865	364
652	20241021	091700	40532350	4860	4860	4865	4860	23
653	20241021	091600	40420465	4865	4845	4865	4845	287
654	20241021	091500	39028625	4845	4845	4845	4845	2
655	20241021	091400	39018935	4845	4845	4845	4845	40
656	20241021	091300	38825135	4845	4845	4845	4845	39
657	20241021	091200	38636180	4845	4845	4845	4845	656
658	20241021	091100	35457860	4850	4850	4850	4850	0
659	20241021	091000	35457860	4850	4850	4850	4850	0
660	20241021	090900	35457860	4850	4850	4850	4850	100
661	20241021	090800	34972860	4845	4845	4845	4845	100
662	20241021	090700	34488360	4850	4855	4855	4850	3
663	20241021	090600	34473805	4855	4880	4880	4855	1474
664	20241021	090500	27307240	4890	4890	4890	4890	231
665	20241021	090400	26177650	4895	4895	4895	4895	5001
666	20241021	090300	1697755	4895	4875	4895	4875	141
667	20241021	090200	1010100	4875	4875	4875	4875	0
668	20241021	090100	1010100	4875	4875	4875	4875	14
669	20241021	090000	941850	4830	4830	4830	4830	195