KissMeData/024880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191000	90345175	4195	4195	4195	4195	834
3	20241021	190900	90345175	4195	4195	4195	4195	0
4	20241021	190800	90345175	4195	4195	4195	4195	0
5	20241021	190700	90345175	4195	4195	4195	4195	0
6	20241021	190600	90345175	4195	4195	4195	4195	0
7	20241021	190500	90345175	4195	4195	4195	4195	0
8	20241021	190400	90345175	4195	4195	4195	4195	0
9	20241021	190300	90345175	4195	4195	4195	4195	0
10	20241021	190200	90345175	4195	4195	4195	4195	0
11	20241021	190100	90345175	4195	4195	4195	4195	0
12	20241021	190000	90345175	4195	4195	4195	4195	0
13	20241021	185900	90345175	4195	4195	4195	4195	0
14	20241021	185800	90345175	4195	4195	4195	4195	0
15	20241021	185700	90345175	4195	4195	4195	4195	0
16	20241021	185600	90345175	4195	4195	4195	4195	0
17	20241021	185500	90345175	4195	4195	4195	4195	0
18	20241021	185400	90345175	4195	4195	4195	4195	0
19	20241021	185300	90345175	4195	4195	4195	4195	0
20	20241021	185200	90345175	4195	4195	4195	4195	0
21	20241021	185100	90345175	4195	4195	4195	4195	0
22	20241021	185000	90345175	4195	4195	4195	4195	0
23	20241021	184900	90345175	4195	4195	4195	4195	0
24	20241021	184800	90345175	4195	4195	4195	4195	0
25	20241021	184700	90345175	4195	4195	4195	4195	0
26	20241021	184600	90345175	4195	4195	4195	4195	0
27	20241021	184500	90345175	4195	4195	4195	4195	0
28	20241021	184400	90345175	4195	4195	4195	4195	0
29	20241021	184300	90345175	4195	4195	4195	4195	0
30	20241021	184200	90345175	4195	4195	4195	4195	0
31	20241021	184100	90345175	4195	4195	4195	4195	0
32	20241021	184000	90345175	4195	4195	4195	4195	834
33	20241021	183900	90345175	4195	4195	4195	4195	0
34	20241021	183800	90345175	4195	4195	4195	4195	0
35	20241021	183700	90345175	4195	4195	4195	4195	0
36	20241021	183600	90345175	4195	4195	4195	4195	0
37	20241021	183500	90345175	4195	4195	4195	4195	0
38	20241021	183400	90345175	4195	4195	4195	4195	0
39	20241021	183300	90345175	4195	4195	4195	4195	0
40	20241021	183200	90345175	4195	4195	4195	4195	0
41	20241021	183100	90345175	4195	4195	4195	4195	0
42	20241021	183000	90345175	4195	4195	4195	4195	0
43	20241021	182900	90345175	4195	4195	4195	4195	0
44	20241021	182800	90345175	4195	4195	4195	4195	0
45	20241021	182700	90345175	4195	4195	4195	4195	0
46	20241021	182600	90345175	4195	4195	4195	4195	0
47	20241021	182500	90345175	4195	4195	4195	4195	0
48	20241021	182400	90345175	4195	4195	4195	4195	0
49	20241021	182300	90345175	4195	4195	4195	4195	0
50	20241021	182200	90345175	4195	4195	4195	4195	0
51	20241021	182100	90345175	4195	4195	4195	4195	0
52	20241021	182000	90345175	4195	4195	4195	4195	0
53	20241021	181900	90345175	4195	4195	4195	4195	0
54	20241021	181800	90345175	4195	4195	4195	4195	0
55	20241021	181700	90345175	4195	4195	4195	4195	0
56	20241021	181600	90345175	4195	4195	4195	4195	0
57	20241021	181500	90345175	4195	4195	4195	4195	0
58	20241021	181400	90345175	4195	4195	4195	4195	0
59	20241021	181300	90345175	4195	4195	4195	4195	0
60	20241021	181200	90345175	4195	4195	4195	4195	0
61	20241021	181100	90345175	4195	4195	4195	4195	0
62	20241021	181000	90345175	4195	4195	4195	4195	834
63	20241021	180900	90345175	4195	4195	4195	4195	0
64	20241021	180800	90345175	4195	4195	4195	4195	0
65	20241021	180700	90345175	4195	4195	4195	4195	0
66	20241021	180600	90345175	4195	4195	4195	4195	0
67	20241021	180500	90345175	4195	4195	4195	4195	0
68	20241021	180400	90345175	4195	4195	4195	4195	0
69	20241021	180300	90345175	4195	4195	4195	4195	0
70	20241021	180200	90345175	4195	4195	4195	4195	0
71	20241021	180100	90345175	4195	4195	4195	4195	0
72	20241021	180000	90345175	4195	4195	4195	4195	0
73	20241021	175900	90345175	4195	4195	4195	4195	0
74	20241021	175800	90345175	4195	4195	4195	4195	0
75	20241021	175700	90345175	4195	4195	4195	4195	0
76	20241021	175600	90345175	4195	4195	4195	4195	0
77	20241021	175500	90345175	4195	4195	4195	4195	0
78	20241021	175400	90345175	4195	4195	4195	4195	0
79	20241021	175300	90345175	4195	4195	4195	4195	0
80	20241021	175200	90345175	4195	4195	4195	4195	0
81	20241021	175100	90345175	4195	4195	4195	4195	0
82	20241021	175000	90345175	4195	4195	4195	4195	0
83	20241021	174900	90345175	4195	4195	4195	4195	0
84	20241021	174800	90345175	4195	4195	4195	4195	0
85	20241021	174700	90345175	4195	4195	4195	4195	0
86	20241021	174600	90345175	4195	4195	4195	4195	0
87	20241021	174500	90345175	4195	4195	4195	4195	0
88	20241021	174400	90345175	4195	4195	4195	4195	0
89	20241021	174300	90345175	4195	4195	4195	4195	0
90	20241021	174200	90345175	4195	4195	4195	4195	0
91	20241021	174100	90345175	4195	4195	4195	4195	0
92	20241021	174000	90345175	4195	4195	4195	4195	834
93	20241021	173900	90345175	4195	4195	4195	4195	0
94	20241021	173800	90345175	4195	4195	4195	4195	0
95	20241021	173700	90345175	4195	4195	4195	4195	0
96	20241021	173600	90345175	4195	4195	4195	4195	0
97	20241021	173500	90345175	4195	4195	4195	4195	0
98	20241021	173400	90345175	4195	4195	4195	4195	0
99	20241021	173300	90345175	4195	4195	4195	4195	0
100	20241021	173200	90345175	4195	4195	4195	4195	0
101	20241021	173100	90345175	4195	4195	4195	4195	0
102	20241021	173000	90345175	4195	4195	4195	4195	0
103	20241021	172900	90345175	4195	4195	4195	4195	0
104	20241021	172800	90345175	4195	4195	4195	4195	0
105	20241021	172700	90345175	4195	4195	4195	4195	0
106	20241021	172600	90345175	4195	4195	4195	4195	0
107	20241021	172500	90345175	4195	4195	4195	4195	0
108	20241021	172400	90345175	4195	4195	4195	4195	0
109	20241021	172300	90345175	4195	4195	4195	4195	0
110	20241021	172200	90345175	4195	4195	4195	4195	0
111	20241021	172100	90345175	4195	4195	4195	4195	0
112	20241021	172000	90345175	4195	4195	4195	4195	0
113	20241021	171900	90345175	4195	4195	4195	4195	0
114	20241021	171800	90345175	4195	4195	4195	4195	0
115	20241021	171700	90345175	4195	4195	4195	4195	0
116	20241021	171600	90345175	4195	4195	4195	4195	0
117	20241021	171500	90345175	4195	4195	4195	4195	0
118	20241021	171400	90345175	4195	4195	4195	4195	0
119	20241021	171300	90345175	4195	4195	4195	4195	0
120	20241021	171200	90345175	4195	4195	4195	4195	0
121	20241021	171100	90345175	4195	4195	4195	4195	0
122	20241021	171000	90345175	4195	4195	4195	4195	834
123	20241021	170900	90345175	4195	4195	4195	4195	0
124	20241021	170800	90345175	4195	4195	4195	4195	0
125	20241021	170700	90345175	4195	4195	4195	4195	0
126	20241021	170600	90345175	4195	4195	4195	4195	0
127	20241021	170500	90345175	4195	4195	4195	4195	0
128	20241021	170400	90345175	4195	4195	4195	4195	0
129	20241021	170300	90345175	4195	4195	4195	4195	0
130	20241021	170200	90345175	4195	4195	4195	4195	0
131	20241021	170100	90345175	4195	4195	4195	4195	0
132	20241021	170000	90345175	4195	4195	4195	4195	0
133	20241021	165900	90345175	4195	4195	4195	4195	0
134	20241021	165800	90345175	4195	4195	4195	4195	0
135	20241021	165700	90345175	4195	4195	4195	4195	0
136	20241021	165600	90345175	4195	4195	4195	4195	0
137	20241021	165500	90345175	4195	4195	4195	4195	0
138	20241021	165400	90345175	4195	4195	4195	4195	0
139	20241021	165300	90345175	4195	4195	4195	4195	0
140	20241021	165200	90345175	4195	4195	4195	4195	0
141	20241021	165100	90345175	4195	4195	4195	4195	0
142	20241021	165000	90345175	4195	4195	4195	4195	0
143	20241021	164900	90345175	4195	4195	4195	4195	0
144	20241021	164800	90345175	4195	4195	4195	4195	0
145	20241021	164700	90345175	4195	4195	4195	4195	0
146	20241021	164600	90345175	4195	4195	4195	4195	0
147	20241021	164500	90345175	4195	4195	4195	4195	0
148	20241021	164400	90345175	4195	4195	4195	4195	0
149	20241021	164300	90345175	4195	4195	4195	4195	0
150	20241021	164200	90345175	4195	4195	4195	4195	0
151	20241021	164100	90345175	4195	4195	4195	4195	0
152	20241021	164000	90345175	4195	4195	4195	4195	834
153	20241021	163900	90345175	4195	4195	4195	4195	0
154	20241021	163800	90345175	4195	4195	4195	4195	0
155	20241021	163700	90345175	4195	4195	4195	4195	0
156	20241021	163600	90345175	4195	4195	4195	4195	0
157	20241021	163500	90345175	4195	4195	4195	4195	0
158	20241021	163400	90345175	4195	4195	4195	4195	0
159	20241021	163300	90345175	4195	4195	4195	4195	0
160	20241021	163200	90345175	4195	4195	4195	4195	0
161	20241021	163100	90345175	4195	4195	4195	4195	0
162	20241021	163000	90345175	4195	4195	4195	4195	0
163	20241021	162900	90345175	4195	4195	4195	4195	0
164	20241021	162800	90345175	4195	4195	4195	4195	0
165	20241021	162700	90345175	4195	4195	4195	4195	0
166	20241021	162600	90345175	4195	4195	4195	4195	0
167	20241021	162500	90345175	4195	4195	4195	4195	0
168	20241021	162400	90345175	4195	4195	4195	4195	0
169	20241021	162300	90345175	4195	4195	4195	4195	0
170	20241021	162200	90345175	4195	4195	4195	4195	0
171	20241021	162100	90345175	4195	4195	4195	4195	0
172	20241021	162000	90345175	4195	4195	4195	4195	0
173	20241021	161900	90345175	4195	4195	4195	4195	0
174	20241021	161800	90345175	4195	4195	4195	4195	0
175	20241021	161700	90345175	4195	4195	4195	4195	0
176	20241021	161600	90345175	4195	4195	4195	4195	0
177	20241021	161500	90345175	4195	4195	4195	4195	0
178	20241021	161400	90345175	4195	4195	4195	4195	0
179	20241021	161300	90345175	4195	4195	4195	4195	0
180	20241021	161200	90345175	4195	4195	4195	4195	0
181	20241021	161100	90345175	4195	4195	4195	4195	0
182	20241021	161000	90345175	4195	4195	4195	4195	834
183	20241021	160900	90345175	4195	4195	4195	4195	0
184	20241021	160800	90345175	4195	4195	4195	4195	0
185	20241021	160700	90345175	4195	4195	4195	4195	0
186	20241021	160600	90345175	4195	4195	4195	4195	0
187	20241021	160500	90345175	4195	4195	4195	4195	0
188	20241021	160400	90345175	4195	4195	4195	4195	0
189	20241021	160300	90345175	4195	4195	4195	4195	0
190	20241021	160200	90345175	4195	4195	4195	4195	0
191	20241021	160100	90345175	4195	4195	4195	4195	0
192	20241021	160000	90345175	4195	4195	4195	4195	0
193	20241021	155900	90345175	4195	4195	4195	4195	0
194	20241021	155800	90345175	4195	4195	4195	4195	0
195	20241021	155700	90345175	4195	4195	4195	4195	0
196	20241021	155600	90345175	4195	4195	4195	4195	0
197	20241021	155500	90345175	4195	4195	4195	4195	0
198	20241021	155400	90345175	4195	4195	4195	4195	0
199	20241021	155300	90345175	4195	4195	4195	4195	0
200	20241021	155200	90345175	4195	4195	4195	4195	0
201	20241021	155100	90345175	4195	4195	4195	4195	0
202	20241021	155000	90345175	4195	4195	4195	4195	0
203	20241021	154900	90345175	4195	4195	4195	4195	0
204	20241021	154800	90345175	4195	4195	4195	4195	0
205	20241021	154700	90345175	4195	4195	4195	4195	0
206	20241021	154600	90345175	4195	4195	4195	4195	0
207	20241021	154500	90345175	4195	4195	4195	4195	0
208	20241021	154400	90345175	4195	4195	4195	4195	0
209	20241021	154300	90345175	4195	4195	4195	4195	0
210	20241021	154200	90345175	4195	4195	4195	4195	0
211	20241021	154100	90345175	4195	4195	4195	4195	0
212	20241021	154000	90345175	4195	4195	4195	4195	834
213	20241021	153900	90345175	4195	4195	4195	4195	0
214	20241021	153800	90345175	4195	4195	4195	4195	0
215	20241021	153700	90345175	4195	4195	4195	4195	0
216	20241021	153600	90345175	4195	4195	4195	4195	0
217	20241021	153500	90345175	4195	4195	4195	4195	0
218	20241021	153400	90345175	4195	4195	4195	4195	0
219	20241021	153300	90345175	4195	4195	4195	4195	0
220	20241021	153200	90345175	4195	4195	4195	4195	0
221	20241021	153100	90345175	4195	4195	4195	4195	0
222	20241021	153000	90345175	4195	4195	4195	4195	834
223	20241021	152900	86846545	4175	4175	4175	4175	0
224	20241021	152800	86846545	4175	4175	4175	4175	0
225	20241021	152700	86846545	4175	4175	4175	4175	0
226	20241021	152600	86846545	4175	4175	4175	4175	0
227	20241021	152500	86846545	4175	4175	4175	4175	0
228	20241021	152400	86846545	4175	4175	4175	4175	0
229	20241021	152300	86846545	4175	4175	4175	4175	0
230	20241021	152200	86846545	4175	4175	4175	4175	0
231	20241021	152100	86846545	4175	4175	4175	4175	0
232	20241021	152000	86846545	4175	4175	4175	4175	0
233	20241021	151900	86846545	4175	4175	4180	4175	1113
234	20241021	151800	82194770	4180	4175	4180	4175	27
235	20241021	151700	82081920	4180	4180	4180	4180	0
236	20241021	151600	82081920	4180	4180	4180	4170	660
237	20241021	151500	79327930	4195	4195	4195	4195	0
238	20241021	151400	79327930	4195	4195	4195	4195	0
239	20241021	151300	79327930	4195	4195	4195	4195	0
240	20241021	151200	79327930	4195	4195	4195	4195	0
241	20241021	151100	79327930	4195	4195	4195	4195	0
242	20241021	151000	79327930	4195	4175	4195	4175	149
243	20241021	150900	78703995	4180	4180	4180	4180	30
244	20241021	150800	78578595	4195	4195	4195	4195	0
245	20241021	150700	78578595	4195	4195	4195	4195	0
246	20241021	150600	78578595	4195	4180	4195	4180	29
247	20241021	150500	78457245	4175	4175	4175	4175	2
248	20241021	150400	78448895	4175	4175	4175	4175	0
249	20241021	150300	78448895	4175	4175	4175	4175	0
250	20241021	150200	78448895	4175	4175	4175	4175	7
251	20241021	150100	78419670	4175	4175	4175	4175	0
252	20241021	150000	78419670	4175	4175	4175	4175	0
253	20241021	145900	78419670	4175	4175	4175	4175	2
254	20241021	145800	78411320	4175	4175	4175	4175	1
255	20241021	145700	78407145	4200	4200	4200	4200	0
256	20241021	145600	78407145	4200	4200	4200	4200	0
257	20241021	145500	78407145	4200	4200	4200	4200	0
258	20241021	145400	78407145	4200	4200	4200	4200	0
259	20241021	145300	78407145	4200	4200	4200	4200	0
260	20241021	145200	78407145	4200	4200	4200	4200	0
261	20241021	145100	78407145	4200	4200	4200	4200	0
262	20241021	145000	78407145	4200	4200	4200	4200	0
263	20241021	144900	78407145	4200	4200	4200	4200	0
264	20241021	144800	78407145	4200	4200	4200	4200	0
265	20241021	144700	78407145	4200	4200	4200	4200	0
266	20241021	144600	78407145	4200	4200	4200	4200	0
267	20241021	144500	78407145	4200	4200	4200	4200	0
268	20241021	144400	78407145	4200	4200	4200	4200	0
269	20241021	144300	78407145	4200	4180	4200	4180	100
270	20241021	144200	77988675	4175	4170	4175	4170	77
271	20241021	144100	77667285	4170	4170	4170	4170	508
272	20241021	144000	75548925	4170	4170	4170	4170	563
273	20241021	143900	73201215	4195	4195	4195	4195	0
274	20241021	143800	73201215	4195	4195	4195	4195	54
275	20241021	143700	72974685	4175	4175	4175	4175	65
276	20241021	143600	72703310	4175	4175	4175	4175	0
277	20241021	143500	72703310	4175	4175	4195	4175	33
278	20241021	143400	72565335	4195	4195	4195	4195	0
279	20241021	143300	72565335	4195	4195	4195	4195	0
280	20241021	143200	72565335	4195	4195	4195	4195	0
281	20241021	143100	72565335	4195	4190	4195	4190	82
282	20241021	143000	72221375	4195	4195	4195	4195	0
283	20241021	142900	72221375	4195	4195	4195	4195	0
284	20241021	142800	72221375	4195	4195	4195	4195	0
285	20241021	142700	72221375	4195	4195	4195	4195	0
286	20241021	142600	72221375	4195	4195	4195	4195	0
287	20241021	142500	72221375	4195	4195	4195	4195	0
288	20241021	142400	72221375	4195	4195	4195	4195	0
289	20241021	142300	72221375	4195	4195	4195	4195	0
290	20241021	142200	72221375	4195	4195	4195	4195	0
291	20241021	142100	72221375	4195	4175	4195	4175	100
292	20241021	142000	71802980	4175	4175	4175	4175	0
293	20241021	141900	71802980	4175	4175	4175	4175	9
294	20241021	141800	71765405	4170	4170	4170	4170	0
295	20241021	141700	71765405	4170	4170	4170	4170	0
296	20241021	141600	71765405	4170	4170	4170	4170	0
297	20241021	141500	71765405	4170	4170	4170	4170	0
298	20241021	141400	71765405	4170	4170	4170	4170	14
299	20241021	141300	71707025	4195	4195	4195	4195	0
300	20241021	141200	71707025	4195	4195	4195	4195	0
301	20241021	141100	71707025	4195	4195	4195	4195	0
302	20241021	141000	71707025	4195	4195	4195	4195	0
303	20241021	140900	71707025	4195	4195	4195	4195	0
304	20241021	140800	71707025	4195	4195	4195	4195	0
305	20241021	140700	71707025	4195	4195	4195	4195	0
306	20241021	140600	71707025	4195	4175	4195	4175	126
307	20241021	140500	71179980	4165	4165	4165	4165	16
308	20241021	140400	71113340	4165	4165	4165	4165	8
309	20241021	140300	71080020	4165	4165	4165	4165	8
310	20241021	140200	71046700	4165	4165	4165	4165	193
311	20241021	140100	70242855	4190	4190	4190	4190	0
312	20241021	140000	70242855	4190	4190	4190	4190	0
313	20241021	135900	70242855	4190	4190	4190	4190	0
314	20241021	135800	70242855	4190	4190	4190	4190	0
315	20241021	135700	70242855	4190	4190	4190	4190	80
316	20241021	135600	69907655	4165	4165	4165	4165	0
317	20241021	135500	69907655	4165	4165	4165	4165	0
318	20241021	135400	69907655	4165	4165	4165	4165	0
319	20241021	135300	69907655	4165	4165	4165	4165	0
320	20241021	135200	69907655	4165	4165	4165	4165	0
321	20241021	135100	69907655	4165	4175	4175	4165	2574
322	20241021	135000	59178910	4195	4185	4195	4185	94
323	20241021	134900	58784730	4185	4185	4185	4185	0
324	20241021	134800	58784730	4185	4185	4185	4185	0
325	20241021	134700	58784730	4185	4185	4185	4185	1
326	20241021	134600	58780545	4175	4175	4175	4175	0
327	20241021	134500	58780545	4175	4175	4175	4175	0
328	20241021	134400	58780545	4175	4175	4175	4175	0
329	20241021	134300	58780545	4175	4175	4175	4175	200
330	20241021	134200	57945545	4180	4180	4180	4180	0
331	20241021	134100	57945545	4180	4180	4180	4180	0
332	20241021	134000	57945545	4180	4180	4180	4180	0
333	20241021	133900	57945545	4180	4180	4180	4180	52
334	20241021	133800	57728185	4200	4200	4200	4200	0
335	20241021	133700	57728185	4200	4200	4200	4200	42
336	20241021	133600	57551785	4180	4180	4180	4180	0
337	20241021	133500	57551785	4180	4180	4180	4180	500
338	20241021	133400	55461785	4200	4200	4200	4200	0
339	20241021	133300	55461785	4200	4200	4200	4200	0
340	20241021	133200	55461785	4200	4195	4200	4195	100
341	20241021	133100	55042060	4195	4195	4195	4195	50
342	20241021	133000	54832310	4195	4195	4195	4195	0
343	20241021	132900	54832310	4195	4195	4195	4195	0
344	20241021	132800	54832310	4195	4195	4195	4195	0
345	20241021	132700	54832310	4195	4195	4195	4195	110
346	20241021	132600	54370860	4195	4195	4195	4195	0
347	20241021	132500	54370860	4195	4195	4195	4195	11
348	20241021	132400	54324715	4195	4195	4195	4195	0
349	20241021	132300	54324715	4195	4195	4195	4195	0
350	20241021	132200	54324715	4195	4195	4195	4195	0
351	20241021	132100	54324715	4195	4195	4195	4195	0
352	20241021	132000	54324715	4195	4195	4195	4195	0
353	20241021	131900	54324715	4195	4195	4195	4195	0
354	20241021	131800	54324715	4195	4195	4195	4195	0
355	20241021	131700	54324715	4195	4195	4195	4195	50
356	20241021	131600	54114965	4195	4195	4195	4195	100
357	20241021	131500	53695465	4190	4190	4190	4190	0
358	20241021	131400	53695465	4190	4190	4190	4190	0
359	20241021	131300	53695465	4190	4190	4190	4190	0
360	20241021	131200	53695465	4190	4190	4190	4190	0
361	20241021	131100	53695465	4190	4190	4190	4190	0
362	20241021	131000	53695465	4190	4190	4190	4190	0
363	20241021	130900	53695465	4190	4190	4190	4190	0
364	20241021	130800	53695465	4190	4190	4190	4190	0
365	20241021	130700	53695465	4190	4190	4190	4190	0
366	20241021	130600	53695465	4190	4190	4190	4190	0
367	20241021	130500	53695465	4190	4190	4190	4190	0
368	20241021	130400	53695465	4190	4190	4190	4190	30
369	20241021	130300	53569765	4185	4185	4185	4185	0
370	20241021	130200	53569765	4185	4185	4185	4185	0
371	20241021	130100	53569765	4185	4185	4185	4185	0
372	20241021	130000	53569765	4185	4185	4185	4185	0
373	20241021	125900	53569765	4185	4185	4185	4185	63
374	20241021	125800	53306110	4185	4185	4185	4185	0
375	20241021	125700	53306110	4185	4185	4185	4185	52
376	20241021	125600	53088490	4185	4185	4185	4185	0
377	20241021	125500	53088490	4185	4185	4185	4185	0
378	20241021	125400	53088490	4185	4185	4185	4185	2
379	20241021	125300	53080120	4185	4185	4185	4185	0
380	20241021	125200	53080120	4185	4185	4185	4185	0
381	20241021	125100	53080120	4185	4185	4185	4185	0
382	20241021	125000	53080120	4185	4185	4185	4185	0
383	20241021	124900	53080120	4185	4185	4185	4185	0
384	20241021	124800	53080120	4185	4185	4185	4185	0
385	20241021	124700	53080120	4185	4185	4185	4185	0
386	20241021	124600	53080120	4185	4185	4185	4185	0
387	20241021	124500	53080120	4185	4185	4185	4185	0
388	20241021	124400	53080120	4185	4185	4185	4185	0
389	20241021	124300	53080120	4185	4185	4185	4185	0
390	20241021	124200	53080120	4185	4185	4185	4185	0
391	20241021	124100	53080120	4185	4185	4185	4185	0
392	20241021	124000	53080120	4185	4180	4185	4180	15
393	20241021	123900	53017385	4180	4180	4180	4180	0
394	20241021	123800	53017385	4180	4180	4180	4180	0
395	20241021	123700	53017385	4180	4180	4180	4180	0
396	20241021	123600	53017385	4180	4180	4180	4180	0
397	20241021	123500	53017385	4180	4180	4180	4180	0
398	20241021	123400	53017385	4180	4180	4180	4180	0
399	20241021	123300	53017385	4180	4180	4180	4180	0
400	20241021	123200	53017385	4180	4180	4180	4180	0
401	20241021	123100	53017385	4180	4180	4180	4180	0
402	20241021	123000	53017385	4180	4180	4180	4180	0
403	20241021	122900	53017385	4180	4180	4180	4180	136
404	20241021	122800	52448905	4180	4180	4180	4180	0
405	20241021	122700	52448905	4180	4180	4180	4180	0
406	20241021	122600	52448905	4180	4180	4180	4180	71
407	20241021	122500	52152125	4180	4185	4185	4180	52
408	20241021	122400	51934565	4185	4185	4185	4185	0
409	20241021	122300	51934565	4185	4185	4185	4185	50
410	20241021	122200	51725315	4185	4185	4185	4185	0
411	20241021	122100	51725315	4185	4185	4185	4185	2
412	20241021	122000	51716945	4185	4185	4185	4185	0
413	20241021	121900	51716945	4185	4185	4185	4185	0
414	20241021	121800	51716945	4185	4185	4185	4185	0
415	20241021	121700	51716945	4185	4185	4185	4185	2
416	20241021	121600	51708575	4190	4190	4190	4190	0
417	20241021	121500	51708575	4190	4190	4190	4190	16
418	20241021	121400	51641535	4190	4190	4190	4190	0
419	20241021	121300	51641535	4190	4190	4190	4190	0
420	20241021	121200	51641535	4190	4190	4190	4190	0
421	20241021	121100	51641535	4190	4190	4190	4190	2
422	20241021	121000	51633155	4190	4190	4190	4190	16
423	20241021	120900	51566115	4200	4200	4200	4200	0
424	20241021	120800	51566115	4200	4200	4200	4200	0
425	20241021	120700	51566115	4200	4200	4200	4200	0
426	20241021	120600	51566115	4200	4200	4200	4200	1
427	20241021	120500	51561915	4200	4200	4200	4200	0
428	20241021	120400	51561915	4200	4200	4200	4200	0
429	20241021	120300	51561915	4200	4200	4200	4200	0
430	20241021	120200	51561915	4200	4200	4200	4200	3
431	20241021	120100	51549315	4195	4195	4195	4195	0
432	20241021	120000	51549315	4195	4195	4195	4195	76
433	20241021	115900	51230495	4195	4195	4195	4195	0
434	20241021	115800	51230495	4195	4195	4195	4195	1
435	20241021	115700	51226300	4195	4195	4195	4195	0
436	20241021	115600	51226300	4195	4195	4195	4195	0
437	20241021	115500	51226300	4195	4195	4195	4195	0
438	20241021	115400	51226300	4195	4195	4195	4195	0
439	20241021	115300	51226300	4195	4195	4195	4195	0
440	20241021	115200	51226300	4195	4195	4195	4195	21
441	20241021	115100	51138205	4195	4195	4195	4195	0
442	20241021	115000	51138205	4195	4195	4195	4195	81
443	20241021	114900	50798410	4195	4195	4195	4195	0
444	20241021	114800	50798410	4195	4195	4195	4195	0
445	20241021	114700	50798410	4195	4195	4195	4195	63
446	20241021	114600	50534125	4200	4200	4200	4200	0
447	20241021	114500	50534125	4200	4200	4200	4200	0
448	20241021	114400	50534125	4200	4200	4200	4200	1
449	20241021	114300	50529925	4195	4195	4195	4195	0
450	20241021	114200	50529925	4195	4195	4195	4195	0
451	20241021	114100	50529925	4195	4195	4195	4195	0
452	20241021	114000	50529925	4195	4195	4195	4195	0
453	20241021	113900	50529925	4195	4195	4195	4195	0
454	20241021	113800	50529925	4195	4195	4195	4195	81
455	20241021	113700	50190130	4195	4195	4195	4195	0
456	20241021	113600	50190130	4195	4195	4195	4195	46
457	20241021	113500	49997160	4195	4195	4195	4195	100
458	20241021	113400	49577660	4195	4195	4195	4195	56
459	20241021	113300	49342740	4200	4200	4200	4200	0
460	20241021	113200	49342740	4200	4200	4200	4200	0
461	20241021	113100	49342740	4200	4200	4200	4200	0
462	20241021	113000	49342740	4200	4200	4200	4200	0
463	20241021	112900	49342740	4200	4200	4200	4200	0
464	20241021	112800	49342740	4200	4200	4200	4200	19
465	20241021	112700	49262940	4200	4185	4200	4185	754
466	20241021	112600	46106410	4185	4185	4185	4185	0
467	20241021	112500	46106410	4185	4185	4185	4185	0
468	20241021	112400	46106410	4185	4180	4185	4180	116
469	20241021	112300	45621370	4180	4180	4180	4180	45
470	20241021	112200	45433270	4180	4180	4180	4180	0
471	20241021	112100	45433270	4180	4180	4180	4180	2
472	20241021	112000	45424910	4185	4185	4185	4185	51
473	20241021	111900	45211475	4185	4185	4185	4185	0
474	20241021	111800	45211475	4185	4185	4185	4185	0
475	20241021	111700	45211475	4185	4185	4185	4185	0
476	20241021	111600	45211475	4185	4180	4185	4180	160
477	20241021	111500	44542525	4180	4180	4180	4180	0
478	20241021	111400	44542525	4180	4180	4180	4180	0
479	20241021	111300	44542525	4180	4180	4180	4180	31
480	20241021	111200	44412945	4185	4185	4185	4185	0
481	20241021	111100	44412945	4185	4185	4185	4185	0
482	20241021	111000	44412945	4185	4185	4185	4185	20
483	20241021	110900	44329245	4180	4180	4180	4180	0
484	20241021	110800	44329245	4180	4180	4180	4180	243
485	20241021	110700	43313505	4180	4175	4180	4170	453
486	20241021	110600	41420395	4180	4180	4180	4180	100
487	20241021	110500	41002395	4175	4175	4175	4175	2
488	20241021	110400	40994045	4180	4180	4180	4180	164
489	20241021	110300	40308525	4175	4175	4175	4175	2
490	20241021	110200	40300175	4175	4175	4175	4175	0
491	20241021	110100	40300175	4175	4175	4175	4175	0
492	20241021	110000	40300175	4175	4175	4175	4175	0
493	20241021	105900	40300175	4175	4175	4175	4175	2
494	20241021	105800	40291825	4175	4175	4175	4175	0
495	20241021	105700	40291825	4175	4175	4175	4175	0
496	20241021	105600	40291825	4175	4175	4175	4175	0
497	20241021	105500	40291825	4175	4175	4175	4175	72
498	20241021	105400	39991225	4175	4175	4175	4175	2
499	20241021	105300	39982875	4175	4175	4175	4175	0
500	20241021	105200	39982875	4175	4175	4175	4175	1
501	20241021	105100	39978700	4175	4175	4175	4175	16
502	20241021	105000	39911900	4175	4175	4175	4175	13
503	20241021	104900	39857625	4175	4175	4175	4175	0
504	20241021	104800	39857625	4175	4175	4175	4175	0
505	20241021	104700	39857625	4175	4175	4175	4175	0
506	20241021	104600	39857625	4175	4175	4175	4175	40
507	20241021	104500	39690625	4175	4175	4175	4175	0
508	20241021	104400	39690625	4175	4175	4175	4175	21
509	20241021	104300	39602950	4185	4185	4185	4185	0
510	20241021	104200	39602950	4185	4185	4185	4185	0
511	20241021	104100	39602950	4185	4185	4185	4185	0
512	20241021	104000	39602950	4185	4180	4185	4180	250
513	20241021	103900	38557700	4180	4180	4180	4180	100
514	20241021	103800	38139700	4180	4185	4185	4180	2049
515	20241021	103700	29564880	4185	4180	4185	4180	94
516	20241021	103600	29171510	4185	4185	4185	4185	0
517	20241021	103500	29171510	4185	4185	4185	4185	0
518	20241021	103400	29171510	4185	4185	4185	4185	0
519	20241021	103300	29171510	4185	4170	4185	4170	40
520	20241021	103200	29004280	4160	4160	4165	4160	16
521	20241021	103100	28937710	4170	4170	4170	4170	47
522	20241021	103000	28741720	4185	4185	4185	4185	0
523	20241021	102900	28741720	4185	4185	4185	4185	100
524	20241021	102800	28323220	4185	4185	4185	4185	0
525	20241021	102700	28323220	4185	4185	4185	4185	0
526	20241021	102600	28323220	4185	4185	4185	4185	0
527	20241021	102500	28323220	4185	4175	4185	4175	30
528	20241021	102400	28197735	4170	4170	4170	4170	9
529	20241021	102300	28160205	4180	4180	4180	4180	0
530	20241021	102200	28160205	4180	4170	4180	4170	30
531	20241021	102100	28034905	4175	4175	4175	4175	0
532	20241021	102000	28034905	4175	4175	4175	4175	2
533	20241021	101900	28026555	4170	4170	4170	4170	12
534	20241021	101800	27976515	4170	4170	4170	4170	20
535	20241021	101700	27893115	4180	4180	4180	4180	0
536	20241021	101600	27893115	4180	4180	4180	4180	0
537	20241021	101500	27893115	4180	4180	4180	4180	73
538	20241021	101400	27587975	4175	4175	4175	4175	0
539	20241021	101300	27587975	4175	4175	4175	4175	0
540	20241021	101200	27587975	4175	4175	4175	4175	20
541	20241021	101100	27504475	4170	4175	4175	4170	3
542	20241021	101000	27491960	4165	4165	4165	4165	0
543	20241021	100900	27491960	4165	4165	4165	4165	1
544	20241021	100800	27487795	4155	4155	4155	4155	0
545	20241021	100700	27487795	4155	4155	4155	4155	0
546	20241021	100600	27487795	4155	4185	4185	4155	1067
547	20241021	100500	23030230	4180	4180	4180	4180	0
548	20241021	100400	23030230	4180	4170	4180	4170	35
549	20241021	100300	22884075	4175	4175	4175	4175	0
550	20241021	100200	22884075	4175	4175	4175	4175	0
551	20241021	100100	22884075	4175	4175	4175	4175	30
552	20241021	100000	22758825	4175	4175	4175	4175	0
553	20241021	095900	22758825	4175	4175	4175	4175	0
554	20241021	095800	22758825	4175	4175	4175	4175	21
555	20241021	095700	22671150	4155	4155	4155	4155	0
556	20241021	095600	22671150	4155	4155	4155	4155	0
557	20241021	095500	22671150	4155	4155	4155	4155	2
558	20241021	095400	22662840	4170	4170	4170	4170	0
559	20241021	095300	22662840	4170	4170	4170	4170	0
560	20241021	095200	22662840	4170	4170	4170	4170	34
561	20241021	095100	22521060	4170	4170	4170	4170	0
562	20241021	095000	22521060	4170	4170	4170	4170	0
563	20241021	094900	22521060	4170	4170	4170	4170	0
564	20241021	094800	22521060	4170	4175	4175	4170	317
565	20241021	094700	21197645	4165	4165	4165	4165	2
566	20241021	094600	21189315	4155	4155	4155	4155	2
567	20241021	094500	21181005	4170	4170	4170	4170	0
568	20241021	094400	21181005	4170	4170	4170	4155	59
569	20241021	094300	20935170	4170	4170	4170	4170	0
570	20241021	094200	20935170	4170	4170	4170	4170	10
571	20241021	094100	20893470	4155	4155	4155	4155	2
572	20241021	094000	20885160	4155	4155	4155	4155	0
573	20241021	093900	20885160	4155	4155	4155	4155	2
574	20241021	093800	20876850	4160	4160	4160	4160	0
575	20241021	093700	20876850	4160	4155	4160	4155	5
576	20241021	093600	20856060	4155	4155	4155	4155	0
577	20241021	093500	20856060	4155	4160	4160	4155	92
578	20241021	093400	20473350	4155	4155	4155	4155	0
579	20241021	093300	20473350	4155	4160	4160	4155	37
580	20241021	093200	20319440	4160	4160	4160	4160	0
581	20241021	093100	20319440	4160	4160	4160	4160	0
582	20241021	093000	20319440	4160	4160	4160	4160	502
583	20241021	092900	18231120	4160	4160	4160	4160	0
584	20241021	092800	18231120	4160	4160	4160	4160	7
585	20241021	092700	18202000	4170	4170	4170	4170	0
586	20241021	092600	18202000	4170	4170	4170	4170	0
587	20241021	092500	18202000	4170	4170	4170	4170	0
588	20241021	092400	18202000	4170	4170	4170	4170	0
589	20241021	092300	18202000	4170	4170	4170	4170	27
590	20241021	092200	18089410	4165	4160	4165	4160	526
591	20241021	092100	15901245	4150	4150	4150	4150	0
592	20241021	092000	15901245	4150	4150	4150	4150	0
593	20241021	091900	15901245	4150	4150	4150	4150	0
594	20241021	091800	15901245	4150	4150	4150	4150	0
595	20241021	091700	15901245	4150	4150	4150	4150	0
596	20241021	091600	15901245	4150	4150	4150	4150	24
597	20241021	091500	15801645	4150	4150	4150	4150	0
598	20241021	091400	15801645	4150	4165	4165	4150	10
599	20241021	091300	15760010	4150	4150	4150	4150	55
600	20241021	091200	15531760	4145	4155	4155	4145	73
601	20241021	091100	15228845	4155	4155	4155	4155	277
602	20241021	091000	14077910	4160	4160	4160	4160	0
603	20241021	090900	14077910	4160	4160	4160	4160	73
604	20241021	090800	13774230	4160	4160	4160	4160	0
605	20241021	090700	13774230	4160	4190	4190	4160	117
606	20241021	090600	13286715	4170	4165	4170	4165	2
607	20241021	090500	13278380	4170	4175	4175	4170	2
608	20241021	090400	13270035	4185	4180	4185	4180	44
609	20241021	090300	13085925	4170	4170	4170	4170	1
610	20241021	090200	13081755	4170	4170	4170	4170	0
611	20241021	090100	13081755	4170	4170	4170	4170	0
612	20241021	090000	13081755	4170	4140	4210	4140	3159