KissMeData/019540/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190600	93960315	4170	4170	4170	4170	117
3	20241021	190500	93960315	4170	4170	4170	4170	0
4	20241021	190400	93960315	4170	4170	4170	4170	0
5	20241021	190300	93960315	4170	4170	4170	4170	0
6	20241021	190200	93960315	4170	4170	4170	4170	0
7	20241021	190100	93960315	4170	4170	4170	4170	0
8	20241021	190000	93960315	4170	4170	4170	4170	0
9	20241021	185900	93960315	4170	4170	4170	4170	0
10	20241021	185800	93960315	4170	4170	4170	4170	0
11	20241021	185700	93960315	4170	4170	4170	4170	0
12	20241021	185600	93960315	4170	4170	4170	4170	0
13	20241021	185500	93960315	4170	4170	4170	4170	0
14	20241021	185400	93960315	4170	4170	4170	4170	0
15	20241021	185300	93960315	4170	4170	4170	4170	0
16	20241021	185200	93960315	4170	4170	4170	4170	0
17	20241021	185100	93960315	4170	4170	4170	4170	0
18	20241021	185000	93960315	4170	4170	4170	4170	0
19	20241021	184900	93960315	4170	4170	4170	4170	0
20	20241021	184800	93960315	4170	4170	4170	4170	0
21	20241021	184700	93960315	4170	4170	4170	4170	0
22	20241021	184600	93960315	4170	4170	4170	4170	0
23	20241021	184500	93960315	4170	4170	4170	4170	0
24	20241021	184400	93960315	4170	4170	4170	4170	0
25	20241021	184300	93960315	4170	4170	4170	4170	0
26	20241021	184200	93960315	4170	4170	4170	4170	0
27	20241021	184100	93960315	4170	4170	4170	4170	0
28	20241021	184000	93960315	4170	4170	4170	4170	0
29	20241021	183900	93960315	4170	4170	4170	4170	0
30	20241021	183800	93960315	4170	4170	4170	4170	0
31	20241021	183700	93960315	4170	4170	4170	4170	0
32	20241021	183600	93960315	4170	4170	4170	4170	117
33	20241021	183500	93960315	4170	4170	4170	4170	0
34	20241021	183400	93960315	4170	4170	4170	4170	0
35	20241021	183300	93960315	4170	4170	4170	4170	0
36	20241021	183200	93960315	4170	4170	4170	4170	0
37	20241021	183100	93960315	4170	4170	4170	4170	0
38	20241021	183000	93960315	4170	4170	4170	4170	0
39	20241021	182900	93960315	4170	4170	4170	4170	0
40	20241021	182800	93960315	4170	4170	4170	4170	0
41	20241021	182700	93960315	4170	4170	4170	4170	0
42	20241021	182600	93960315	4170	4170	4170	4170	0
43	20241021	182500	93960315	4170	4170	4170	4170	0
44	20241021	182400	93960315	4170	4170	4170	4170	0
45	20241021	182300	93960315	4170	4170	4170	4170	0
46	20241021	182200	93960315	4170	4170	4170	4170	0
47	20241021	182100	93960315	4170	4170	4170	4170	0
48	20241021	182000	93960315	4170	4170	4170	4170	0
49	20241021	181900	93960315	4170	4170	4170	4170	0
50	20241021	181800	93960315	4170	4170	4170	4170	0
51	20241021	181700	93960315	4170	4170	4170	4170	0
52	20241021	181600	93960315	4170	4170	4170	4170	0
53	20241021	181500	93960315	4170	4170	4170	4170	0
54	20241021	181400	93960315	4170	4170	4170	4170	0
55	20241021	181300	93960315	4170	4170	4170	4170	0
56	20241021	181200	93960315	4170	4170	4170	4170	0
57	20241021	181100	93960315	4170	4170	4170	4170	0
58	20241021	181000	93960315	4170	4170	4170	4170	0
59	20241021	180900	93960315	4170	4170	4170	4170	0
60	20241021	180800	93960315	4170	4170	4170	4170	0
61	20241021	180700	93960315	4170	4170	4170	4170	0
62	20241021	180600	93960315	4170	4170	4170	4170	117
63	20241021	180500	93960315	4170	4170	4170	4170	0
64	20241021	180400	93960315	4170	4170	4170	4170	0
65	20241021	180300	93960315	4170	4170	4170	4170	0
66	20241021	180200	93960315	4170	4170	4170	4170	0
67	20241021	180100	93960315	4170	4170	4170	4170	0
68	20241021	180000	93960315	4170	4170	4170	4170	0
69	20241021	175900	93960315	4170	4170	4170	4170	0
70	20241021	175800	93960315	4170	4170	4170	4170	0
71	20241021	175700	93960315	4170	4170	4170	4170	0
72	20241021	175600	93960315	4170	4170	4170	4170	0
73	20241021	175500	93960315	4170	4170	4170	4170	0
74	20241021	175400	93960315	4170	4170	4170	4170	0
75	20241021	175300	93960315	4170	4170	4170	4170	0
76	20241021	175200	93960315	4170	4170	4170	4170	0
77	20241021	175100	93960315	4170	4170	4170	4170	0
78	20241021	175000	93960315	4170	4170	4170	4170	0
79	20241021	174900	93960315	4170	4170	4170	4170	0
80	20241021	174800	93960315	4170	4170	4170	4170	0
81	20241021	174700	93960315	4170	4170	4170	4170	0
82	20241021	174600	93960315	4170	4170	4170	4170	0
83	20241021	174500	93960315	4170	4170	4170	4170	0
84	20241021	174400	93960315	4170	4170	4170	4170	0
85	20241021	174300	93960315	4170	4170	4170	4170	0
86	20241021	174200	93960315	4170	4170	4170	4170	0
87	20241021	174100	93960315	4170	4170	4170	4170	0
88	20241021	174000	93960315	4170	4170	4170	4170	0
89	20241021	173900	93960315	4170	4170	4170	4170	0
90	20241021	173800	93960315	4170	4170	4170	4170	0
91	20241021	173700	93960315	4170	4170	4170	4170	0
92	20241021	173600	93960315	4170	4170	4170	4170	117
93	20241021	173500	93960315	4170	4170	4170	4170	0
94	20241021	173400	93960315	4170	4170	4170	4170	0
95	20241021	173300	93960315	4170	4170	4170	4170	0
96	20241021	173200	93960315	4170	4170	4170	4170	0
97	20241021	173100	93960315	4170	4170	4170	4170	0
98	20241021	173000	93960315	4170	4170	4170	4170	0
99	20241021	172900	93960315	4170	4170	4170	4170	0
100	20241021	172800	93960315	4170	4170	4170	4170	0
101	20241021	172700	93960315	4170	4170	4170	4170	0
102	20241021	172600	93960315	4170	4170	4170	4170	0
103	20241021	172500	93960315	4170	4170	4170	4170	0
104	20241021	172400	93960315	4170	4170	4170	4170	0
105	20241021	172300	93960315	4170	4170	4170	4170	0
106	20241021	172200	93960315	4170	4170	4170	4170	0
107	20241021	172100	93960315	4170	4170	4170	4170	0
108	20241021	172000	93960315	4170	4170	4170	4170	0
109	20241021	171900	93960315	4170	4170	4170	4170	0
110	20241021	171800	93960315	4170	4170	4170	4170	0
111	20241021	171700	93960315	4170	4170	4170	4170	0
112	20241021	171600	93960315	4170	4170	4170	4170	0
113	20241021	171500	93960315	4170	4170	4170	4170	0
114	20241021	171400	93960315	4170	4170	4170	4170	0
115	20241021	171300	93960315	4170	4170	4170	4170	0
116	20241021	171200	93960315	4170	4170	4170	4170	0
117	20241021	171100	93960315	4170	4170	4170	4170	0
118	20241021	171000	93960315	4170	4170	4170	4170	0
119	20241021	170900	93960315	4170	4170	4170	4170	0
120	20241021	170800	93960315	4170	4170	4170	4170	0
121	20241021	170700	93960315	4170	4170	4170	4170	0
122	20241021	170600	93960315	4170	4170	4170	4170	117
123	20241021	170500	93960315	4170	4170	4170	4170	0
124	20241021	170400	93960315	4170	4170	4170	4170	0
125	20241021	170300	93960315	4170	4170	4170	4170	0
126	20241021	170200	93960315	4170	4170	4170	4170	0
127	20241021	170100	93960315	4170	4170	4170	4170	0
128	20241021	170000	93960315	4170	4170	4170	4170	0
129	20241021	165900	93960315	4170	4170	4170	4170	0
130	20241021	165800	93960315	4170	4170	4170	4170	0
131	20241021	165700	93960315	4170	4170	4170	4170	0
132	20241021	165600	93960315	4170	4170	4170	4170	0
133	20241021	165500	93960315	4170	4170	4170	4170	0
134	20241021	165400	93960315	4170	4170	4170	4170	0
135	20241021	165300	93960315	4170	4170	4170	4170	0
136	20241021	165200	93960315	4170	4170	4170	4170	0
137	20241021	165100	93960315	4170	4170	4170	4170	0
138	20241021	165000	93960315	4170	4170	4170	4170	0
139	20241021	164900	93960315	4170	4170	4170	4170	0
140	20241021	164800	93960315	4170	4170	4170	4170	0
141	20241021	164700	93960315	4170	4170	4170	4170	0
142	20241021	164600	93960315	4170	4170	4170	4170	0
143	20241021	164500	93960315	4170	4170	4170	4170	0
144	20241021	164400	93960315	4170	4170	4170	4170	0
145	20241021	164300	93960315	4170	4170	4170	4170	0
146	20241021	164200	93960315	4170	4170	4170	4170	0
147	20241021	164100	93960315	4170	4170	4170	4170	0
148	20241021	164000	93960315	4170	4170	4170	4170	0
149	20241021	163900	93960315	4170	4170	4170	4170	0
150	20241021	163800	93960315	4170	4170	4170	4170	0
151	20241021	163700	93960315	4170	4170	4170	4170	0
152	20241021	163600	93960315	4170	4170	4170	4170	117
153	20241021	163500	93960315	4170	4170	4170	4170	0
154	20241021	163400	93960315	4170	4170	4170	4170	0
155	20241021	163300	93960315	4170	4170	4170	4170	0
156	20241021	163200	93960315	4170	4170	4170	4170	0
157	20241021	163100	93960315	4170	4170	4170	4170	0
158	20241021	163000	93960315	4170	4170	4170	4170	0
159	20241021	162900	93960315	4170	4170	4170	4170	0
160	20241021	162800	93960315	4170	4170	4170	4170	0
161	20241021	162700	93960315	4170	4170	4170	4170	0
162	20241021	162600	93960315	4170	4170	4170	4170	0
163	20241021	162500	93960315	4170	4170	4170	4170	0
164	20241021	162400	93960315	4170	4170	4170	4170	0
165	20241021	162300	93960315	4170	4170	4170	4170	0
166	20241021	162200	93960315	4170	4170	4170	4170	0
167	20241021	162100	93960315	4170	4170	4170	4170	0
168	20241021	162000	93960315	4170	4170	4170	4170	0
169	20241021	161900	93960315	4170	4170	4170	4170	0
170	20241021	161800	93960315	4170	4170	4170	4170	0
171	20241021	161700	93960315	4170	4170	4170	4170	0
172	20241021	161600	93960315	4170	4170	4170	4170	0
173	20241021	161500	93960315	4170	4170	4170	4170	0
174	20241021	161400	93960315	4170	4170	4170	4170	0
175	20241021	161300	93960315	4170	4170	4170	4170	0
176	20241021	161200	93960315	4170	4170	4170	4170	0
177	20241021	161100	93960315	4170	4170	4170	4170	0
178	20241021	161000	93960315	4170	4170	4170	4170	0
179	20241021	160900	93960315	4170	4170	4170	4170	0
180	20241021	160800	93960315	4170	4170	4170	4170	0
181	20241021	160700	93960315	4170	4170	4170	4170	0
182	20241021	160600	93960315	4170	4170	4170	4170	117
183	20241021	160500	93960315	4170	4170	4170	4170	0
184	20241021	160400	93960315	4170	4170	4170	4170	0
185	20241021	160300	93960315	4170	4170	4170	4170	0
186	20241021	160200	93960315	4170	4170	4170	4170	0
187	20241021	160100	93960315	4170	4170	4170	4170	0
188	20241021	160000	93960315	4170	4170	4170	4170	0
189	20241021	155900	93960315	4170	4170	4170	4170	0
190	20241021	155800	93960315	4170	4170	4170	4170	0
191	20241021	155700	93960315	4170	4170	4170	4170	0
192	20241021	155600	93960315	4170	4170	4170	4170	0
193	20241021	155500	93960315	4170	4170	4170	4170	0
194	20241021	155400	93960315	4170	4170	4170	4170	0
195	20241021	155300	93960315	4170	4170	4170	4170	0
196	20241021	155200	93960315	4170	4170	4170	4170	0
197	20241021	155100	93960315	4170	4170	4170	4170	0
198	20241021	155000	93960315	4170	4170	4170	4170	0
199	20241021	154900	93960315	4170	4170	4170	4170	0
200	20241021	154800	93960315	4170	4170	4170	4170	0
201	20241021	154700	93960315	4170	4170	4170	4170	0
202	20241021	154600	93960315	4170	4170	4170	4170	0
203	20241021	154500	93960315	4170	4170	4170	4170	0
204	20241021	154400	93960315	4170	4170	4170	4170	0
205	20241021	154300	93960315	4170	4170	4170	4170	0
206	20241021	154200	93960315	4170	4170	4170	4170	0
207	20241021	154100	93960315	4170	4170	4170	4170	0
208	20241021	154000	93960315	4170	4170	4170	4170	0
209	20241021	153900	93960315	4170	4170	4170	4170	0
210	20241021	153800	93960315	4170	4170	4170	4170	0
211	20241021	153700	93960315	4170	4170	4170	4170	0
212	20241021	153600	93960315	4170	4170	4170	4170	117
213	20241021	153500	93960315	4170	4170	4170	4170	0
214	20241021	153400	93960315	4170	4170	4170	4170	0
215	20241021	153300	93960315	4170	4170	4170	4170	0
216	20241021	153200	93960315	4170	4170	4170	4170	0
217	20241021	153100	93960315	4170	4170	4170	4170	0
218	20241021	153000	93960315	4170	4170	4170	4170	117
219	20241021	152900	93472425	4145	4145	4145	4145	0
220	20241021	152800	93472425	4145	4145	4145	4145	0
221	20241021	152700	93472425	4145	4145	4145	4145	0
222	20241021	152600	93472425	4145	4145	4145	4145	0
223	20241021	152500	93472425	4145	4145	4145	4145	0
224	20241021	152400	93472425	4145	4145	4145	4145	0
225	20241021	152300	93472425	4145	4145	4145	4145	0
226	20241021	152200	93472425	4145	4145	4145	4145	0
227	20241021	152100	93472425	4145	4145	4145	4145	0
228	20241021	152000	93472425	4145	4145	4145	4145	0
229	20241021	151900	93472425	4145	4145	4145	4145	227
230	20241021	151800	92531510	4170	4165	4170	4165	62
231	20241021	151700	92273120	4150	4155	4175	4150	1468
232	20241021	151600	86151720	4155	4155	4155	4155	0
233	20241021	151500	86151720	4155	4155	4155	4155	0
234	20241021	151400	86151720	4155	4155	4155	4155	2
235	20241021	151300	86143410	4150	4155	4155	4150	8
236	20241021	151200	86110190	4150	4150	4150	4150	30
237	20241021	151100	85985690	4150	4150	4150	4150	0
238	20241021	151000	85985690	4150	4150	4150	4150	0
239	20241021	150900	85985690	4150	4150	4150	4150	0
240	20241021	150800	85985690	4150	4150	4150	4150	0
241	20241021	150700	85985690	4150	4150	4150	4150	3
242	20241021	150600	85973240	4155	4155	4155	4155	100
243	20241021	150500	85557740	4150	4150	4150	4150	0
244	20241021	150400	85557740	4150	4150	4150	4150	8
245	20241021	150300	85524540	4150	4150	4150	4150	0
246	20241021	150200	85524540	4150	4150	4150	4150	3
247	20241021	150100	85512090	4150	4155	4155	4150	331
248	20241021	150000	84137005	4155	4155	4155	4155	5
249	20241021	145900	84116230	4150	4150	4150	4150	16
250	20241021	145800	84049830	4150	4150	4150	4150	10
251	20241021	145700	84008330	4150	4150	4150	4150	29
252	20241021	145600	83887980	4150	4150	4150	4150	53
253	20241021	145500	83668030	4150	4155	4155	4150	65
254	20241021	145400	83398035	4150	4155	4155	4150	21
255	20241021	145300	83310785	4155	4155	4155	4155	4
256	20241021	145200	83294165	4155	4155	4155	4155	0
257	20241021	145100	83294165	4155	4155	4155	4155	0
258	20241021	145000	83294165	4155	4155	4155	4155	24
259	20241021	144900	83194445	4155	4155	4155	4155	50
260	20241021	144800	82986695	4155	4155	4155	4155	0
261	20241021	144700	82986695	4155	4150	4155	4150	18
262	20241021	144600	82911965	4150	4150	4150	4150	0
263	20241021	144500	82911965	4150	4150	4150	4150	0
264	20241021	144400	82911965	4150	4150	4150	4150	0
265	20241021	144300	82911965	4150	4155	4155	4150	317
266	20241021	144200	81594915	4150	4150	4150	4150	0
267	20241021	144100	81594915	4150	4150	4150	4150	0
268	20241021	144000	81594915	4150	4150	4150	4150	0
269	20241021	143900	81594915	4150	4150	4150	4150	3
270	20241021	143800	81582465	4150	4150	4150	4150	11
271	20241021	143700	81536815	4150	4150	4150	4150	20
272	20241021	143600	81453815	4155	4155	4155	4155	0
273	20241021	143500	81453815	4155	4150	4155	4150	23
274	20241021	143400	81358265	4150	4150	4150	4150	25
275	20241021	143300	81254515	4150	4150	4150	4150	15
276	20241021	143200	81192265	4150	4150	4150	4150	28
277	20241021	143100	81076065	4150	4150	4150	4150	12
278	20241021	143000	81026265	4150	4150	4150	4150	16
279	20241021	142900	80959865	4155	4155	4155	4155	0
280	20241021	142800	80959865	4155	4155	4155	4155	0
281	20241021	142700	80959865	4155	4155	4155	4155	0
282	20241021	142600	80959865	4155	4155	4155	4155	0
283	20241021	142500	80959865	4155	4155	4155	4155	0
284	20241021	142400	80959865	4155	4155	4155	4155	50
285	20241021	142300	80752115	4150	4150	4150	4150	0
286	20241021	142200	80752115	4150	4150	4150	4150	0
287	20241021	142100	80752115	4150	4150	4150	4150	0
288	20241021	142000	80752115	4150	4150	4150	4150	5
289	20241021	141900	80731365	4155	4155	4155	4155	124
290	20241021	141800	80216145	4155	4155	4155	4155	0
291	20241021	141700	80216145	4155	4155	4155	4155	0
292	20241021	141600	80216145	4155	4155	4155	4155	0
293	20241021	141500	80216145	4155	4155	4155	4155	0
294	20241021	141400	80216145	4155	4155	4155	4155	777
295	20241021	141300	76987710	4150	4150	4150	4150	0
296	20241021	141200	76987710	4150	4150	4150	4150	0
297	20241021	141100	76987710	4150	4150	4150	4150	0
298	20241021	141000	76987710	4150	4150	4150	4150	0
299	20241021	140900	76987710	4150	4150	4150	4150	0
300	20241021	140800	76987710	4150	4150	4150	4150	40
301	20241021	140700	76821710	4145	4145	4145	4145	8
302	20241021	140600	76788550	4145	4145	4145	4145	12
303	20241021	140500	76738810	4145	4145	4145	4145	8
304	20241021	140400	76705650	4145	4145	4145	4145	11
305	20241021	140300	76660055	4145	4145	4145	4145	0
306	20241021	140200	76660055	4145	4145	4145	4145	0
307	20241021	140100	76660055	4145	4145	4145	4145	0
308	20241021	140000	76660055	4145	4145	4145	4145	0
309	20241021	135900	76660055	4145	4145	4145	4145	11
310	20241021	135800	76614460	4140	4140	4140	4140	10
311	20241021	135700	76573060	4140	4140	4140	4140	0
312	20241021	135600	76573060	4140	4140	4140	4140	0
313	20241021	135500	76573060	4140	4140	4140	4140	0
314	20241021	135400	76573060	4140	4135	4140	4135	18
315	20241021	135300	76498625	4135	4135	4135	4135	34
316	20241021	135200	76358035	4130	4130	4130	4130	0
317	20241021	135100	76358035	4130	4130	4130	4130	0
318	20241021	135000	76358035	4130	4130	4130	4130	38
319	20241021	134900	76201095	4150	4150	4150	4150	0
320	20241021	134800	76201095	4150	4150	4150	4150	0
321	20241021	134700	76201095	4150	4150	4150	4150	253
322	20241021	134600	75151145	4150	4150	4150	4150	0
323	20241021	134500	75151145	4150	4150	4150	4150	12
324	20241021	134400	75101345	4150	4150	4150	4150	0
325	20241021	134300	75101345	4150	4150	4150	4150	11
326	20241021	134200	75055695	4150	4150	4150	4150	8
327	20241021	134100	75022495	4160	4175	4175	4160	1919
328	20241021	134000	67024065	4175	4175	4175	4175	8
329	20241021	133900	66990665	4175	4175	4175	4175	20
330	20241021	133800	66907165	4175	4175	4175	4175	8
331	20241021	133700	66873765	4175	4175	4175	4175	20
332	20241021	133600	66790265	4175	4175	4175	4175	36
333	20241021	133500	66639965	4175	4175	4175	4175	11
334	20241021	133400	66594040	4175	4175	4175	4175	0
335	20241021	133300	66594040	4175	4175	4175	4175	8
336	20241021	133200	66560640	4175	4175	4175	4175	3
337	20241021	133100	66548115	4175	4175	4175	4175	7
338	20241021	133000	66518890	4180	4180	4180	4180	0
339	20241021	132900	66518890	4180	4180	4180	4180	0
340	20241021	132800	66518890	4180	4180	4180	4180	9
341	20241021	132700	66481270	4175	4175	4175	4175	387
342	20241021	132600	64865545	4175	4175	4175	4175	3
343	20241021	132500	64853020	4175	4175	4175	4175	4
344	20241021	132400	64836320	4175	4175	4175	4175	10
345	20241021	132300	64794570	4175	4175	4175	4175	7
346	20241021	132200	64765345	4175	4175	4175	4175	61
347	20241021	132100	64510670	4175	4175	4175	4175	5
348	20241021	132000	64489795	4175	4175	4175	4175	8
349	20241021	131900	64456395	4175	4175	4175	4175	5
350	20241021	131800	64435520	4175	4175	4175	4175	46
351	20241021	131700	64243470	4175	4175	4175	4175	4
352	20241021	131600	64226770	4175	4175	4175	4175	8
353	20241021	131500	64193370	4180	4180	4180	4180	4
354	20241021	131400	64176650	4175	4175	4175	4175	1
355	20241021	131300	64172475	4180	4180	4180	4180	7
356	20241021	131200	64143215	4175	4175	4175	4175	0
357	20241021	131100	64143215	4175	4175	4175	4175	0
358	20241021	131000	64143215	4175	4175	4175	4175	0
359	20241021	130900	64143215	4175	4175	4175	4175	4
360	20241021	130800	64126515	4175	4175	4175	4175	11
361	20241021	130700	64080590	4175	4175	4175	4175	0
362	20241021	130600	64080590	4175	4175	4175	4175	4
363	20241021	130500	64063890	4175	4175	4175	4175	0
364	20241021	130400	64063890	4175	4175	4175	4175	4
365	20241021	130300	64047190	4175	4175	4175	4175	0
366	20241021	130200	64047190	4175	4185	4185	4175	501
367	20241021	130100	61955145	4180	4180	4180	4180	7
368	20241021	130000	61925885	4180	4180	4180	4180	4
369	20241021	125900	61909165	4180	4180	4180	4180	4
370	20241021	125800	61892445	4180	4180	4180	4180	0
371	20241021	125700	61892445	4180	4180	4180	4180	18
372	20241021	125600	61817205	4180	4180	4180	4180	0
373	20241021	125500	61817205	4180	4180	4180	4180	3
374	20241021	125400	61804665	4180	4180	4180	4180	19
375	20241021	125300	61725245	4180	4180	4180	4180	0
376	20241021	125200	61725245	4180	4180	4180	4180	3
377	20241021	125100	61712705	4180	4180	4180	4180	0
378	20241021	125000	61712705	4180	4180	4180	4180	0
379	20241021	124900	61712705	4180	4180	4180	4180	0
380	20241021	124800	61712705	4180	4180	4180	4180	0
381	20241021	124700	61712705	4180	4180	4180	4180	0
382	20241021	124600	61712705	4180	4180	4180	4180	0
383	20241021	124500	61712705	4180	4180	4180	4180	0
384	20241021	124400	61712705	4180	4180	4180	4180	20
385	20241021	124300	61629105	4180	4180	4180	4180	0
386	20241021	124200	61629105	4180	4180	4180	4180	0
387	20241021	124100	61629105	4180	4180	4180	4180	0
388	20241021	124000	61629105	4180	4180	4180	4180	366
389	20241021	123900	60099225	4180	4180	4180	4180	0
390	20241021	123800	60099225	4180	4180	4180	4180	0
391	20241021	123700	60099225	4180	4180	4180	4180	0
392	20241021	123600	60099225	4180	4175	4180	4175	529
393	20241021	123500	57888020	4180	4180	4180	4180	0
394	20241021	123400	57888020	4180	4180	4180	4180	0
395	20241021	123300	57888020	4180	4180	4180	4180	264
396	20241021	123200	56784500	4180	4180	4190	4180	161
397	20241021	123100	56111170	4180	4180	4180	4180	0
398	20241021	123000	56111170	4180	4180	4180	4180	7
399	20241021	122900	56081910	4180	4185	4185	4180	751
400	20241021	122800	52942655	4185	4185	4185	4185	18
401	20241021	122700	52867325	4185	4185	4185	4185	7
402	20241021	122600	52838030	4185	4185	4185	4185	10
403	20241021	122500	52796180	4185	4185	4185	4185	8
404	20241021	122400	52762700	4185	4185	4185	4185	0
405	20241021	122300	52762700	4185	4185	4185	4185	6
406	20241021	122200	52737590	4185	4185	4185	4185	0
407	20241021	122100	52737590	4185	4185	4185	4185	6
408	20241021	122000	52712480	4190	4190	4190	4190	2
409	20241021	121900	52704100	4185	4185	4185	4185	6
410	20241021	121800	52678990	4185	4185	4185	4185	8
411	20241021	121700	52645510	4185	4185	4185	4185	6
412	20241021	121600	52620400	4185	4185	4185	4185	0
413	20241021	121500	52620400	4185	4185	4185	4185	6
414	20241021	121400	52595290	4185	4185	4185	4185	0
415	20241021	121300	52595290	4185	4185	4185	4185	44
416	20241021	121200	52411150	4185	4185	4185	4185	11
417	20241021	121100	52365115	4185	4185	4185	4185	0
418	20241021	121000	52365115	4185	4185	4185	4185	0
419	20241021	120900	52365115	4185	4185	4185	4185	0
420	20241021	120800	52365115	4185	4185	4185	4185	0
421	20241021	120700	52365115	4185	4185	4185	4185	8
422	20241021	120600	52331635	4185	4185	4185	4185	0
423	20241021	120500	52331635	4185	4185	4185	4185	0
424	20241021	120400	52331635	4185	4185	4185	4185	12
425	20241021	120300	52281415	4185	4185	4185	4185	12
426	20241021	120200	52231195	4185	4185	4185	4185	0
427	20241021	120100	52231195	4185	4185	4185	4185	0
428	20241021	120000	52231195	4185	4185	4185	4185	14
429	20241021	115900	52172605	4185	4185	4185	4185	12
430	20241021	115800	52122385	4185	4185	4185	4185	12
431	20241021	115700	52072165	4185	4185	4185	4185	27
432	20241021	115600	51959170	4180	4180	4180	4180	0
433	20241021	115500	51959170	4180	4180	4180	4180	24
434	20241021	115400	51858850	4180	4180	4180	4180	0
435	20241021	115300	51858850	4180	4180	4180	4180	3
436	20241021	115200	51846310	4180	4180	4180	4180	19
437	20241021	115100	51766890	4190	4190	4190	4190	0
438	20241021	115000	51766890	4190	4190	4190	4190	0
439	20241021	114900	51766890	4190	4180	4190	4180	1269
440	20241021	114800	46452230	4180	4180	4180	4180	0
441	20241021	114700	46452230	4180	4180	4180	4180	19
442	20241021	114600	46372810	4180	4175	4180	4175	235
443	20241021	114500	45390525	4175	4175	4175	4175	0
444	20241021	114400	45390525	4175	4175	4175	4175	9
445	20241021	114300	45352950	4175	4175	4175	4175	3
446	20241021	114200	45340425	4175	4175	4175	4175	11
447	20241021	114100	45294500	4175	4175	4175	4175	300
448	20241021	114000	44042000	4175	4175	4175	4175	0
449	20241021	113900	44042000	4175	4175	4175	4175	0
450	20241021	113800	44042000	4175	4175	4175	4175	3
451	20241021	113700	44029475	4175	4175	4175	4175	0
452	20241021	113600	44029475	4175	4175	4175	4175	0
453	20241021	113500	44029475	4175	4170	4175	4170	222
454	20241021	113400	43102630	4175	4175	4175	4175	0
455	20241021	113300	43102630	4175	4175	4175	4175	0
456	20241021	113200	43102630	4175	4175	4175	4175	8
457	20241021	113100	43069230	4170	4170	4170	4170	13
458	20241021	113000	43015020	4170	4165	4170	4165	71
459	20241021	112900	42718990	4165	4165	4165	4165	11
460	20241021	112800	42673175	4165	4165	4165	4165	149
461	20241021	112700	42052590	4165	4165	4170	4165	15
462	20241021	112600	41990110	4165	4165	4165	4165	15
463	20241021	112500	41927635	4165	4165	4165	4165	25
464	20241021	112400	41823510	4165	4165	4165	4165	77
465	20241021	112300	41502805	4165	4165	4165	4165	0
466	20241021	112200	41502805	4165	4165	4165	4165	103
467	20241021	112100	41073810	4160	4160	4160	4160	0
468	20241021	112000	41073810	4160	4160	4160	4160	0
469	20241021	111900	41073810	4160	4160	4160	4160	3
470	20241021	111800	41061330	4165	4160	4165	4160	63
471	20241021	111700	40799130	4160	4160	4160	4160	79
472	20241021	111600	40470490	4165	4165	4165	4165	0
473	20241021	111500	40470490	4165	4165	4165	4165	0
474	20241021	111400	40470490	4165	4155	4165	4155	115
475	20241021	111300	39991715	4150	4150	4150	4150	3
476	20241021	111200	39979265	4150	4150	4150	4150	0
477	20241021	111100	39979265	4150	4150	4150	4150	0
478	20241021	111000	39979265	4150	4150	4150	4150	0
479	20241021	110900	39979265	4150	4150	4150	4150	0
480	20241021	110800	39979265	4150	4150	4150	4150	0
481	20241021	110700	39979265	4150	4150	4150	4150	14
482	20241021	110600	39921165	4160	4160	4160	4160	0
483	20241021	110500	39921165	4160	4160	4160	4160	0
484	20241021	110400	39921165	4160	4160	4160	4160	0
485	20241021	110300	39921165	4160	4160	4160	4160	97
486	20241021	110200	39517645	4160	4160	4160	4160	11
487	20241021	110100	39471885	4160	4160	4160	4160	6
488	20241021	110000	39446925	4160	4160	4160	4160	257
489	20241021	105900	38377805	4160	4150	4160	4150	13
490	20241021	105800	38323735	4160	4145	4160	4145	110
491	20241021	105700	37866255	4160	4130	4160	4130	308
492	20241021	105600	36587325	4130	4130	4130	4130	2
493	20241021	105500	36579065	4135	4135	4135	4135	93
494	20241021	105400	36194510	4135	4135	4135	4135	11
495	20241021	105300	36149025	4135	4135	4135	4135	7
496	20241021	105200	36120080	4135	4135	4135	4135	18
497	20241021	105100	36045650	4130	4135	4135	4130	5
498	20241021	105000	36024995	4135	4130	4135	4130	15
499	20241021	104900	35963015	4130	4130	4130	4130	11
500	20241021	104800	35917585	4130	4130	4130	4130	9
501	20241021	104700	35880415	4130	4130	4130	4130	10
502	20241021	104600	35839115	4130	4130	4130	4130	11
503	20241021	104500	35793685	4130	4130	4130	4130	7
504	20241021	104400	35764775	4130	4130	4130	4130	3
505	20241021	104300	35752385	4130	4130	4130	4130	6
506	20241021	104200	35727605	4130	4130	4130	4130	3
507	20241021	104100	35715215	4130	4130	4130	4130	0
508	20241021	104000	35715215	4130	4130	4130	4130	0
509	20241021	103900	35715215	4130	4130	4130	4130	13
510	20241021	103800	35661525	4125	4125	4125	4125	3
511	20241021	103700	35649150	4125	4125	4125	4125	6
512	20241021	103600	35624400	4130	4130	4130	4130	0
513	20241021	103500	35624400	4130	4130	4130	4130	227
514	20241021	103400	34686890	4130	4130	4130	4130	17
515	20241021	103300	34616680	4130	4130	4130	4130	13
516	20241021	103200	34562990	4130	4135	4135	4130	132
517	20241021	103100	34017635	4130	4135	4135	4125	24
518	20241021	103000	33918550	4125	4125	4125	4125	11
519	20241021	102900	33873175	4125	4125	4125	4125	12
520	20241021	102800	33823675	4125	4125	4125	4125	11
521	20241021	102700	33778300	4125	4125	4125	4125	12
522	20241021	102600	33728800	4125	4125	4125	4125	60
523	20241021	102500	33481300	4125	4125	4125	4125	11
524	20241021	102400	33435925	4125	4125	4125	4125	9
525	20241021	102300	33398800	4125	4125	4125	4125	6
526	20241021	102200	33374050	4125	4125	4125	4125	7
527	20241021	102100	33345175	4125	4125	4125	4125	7
528	20241021	102000	33316300	4125	4125	4125	4125	10
529	20241021	101900	33275050	4125	4130	4130	4125	27
530	20241021	101800	33163640	4130	4130	4130	4130	3
531	20241021	101700	33151250	4140	4140	4140	4140	0
532	20241021	101600	33151250	4140	4140	4140	4140	99
533	20241021	101500	32741390	4145	4145	4145	4145	122
534	20241021	101400	32235700	4145	4145	4145	4145	6
535	20241021	101300	32210830	4145	4145	4145	4145	14
536	20241021	101200	32152800	4145	4145	4145	4145	85
537	20241021	101100	31800475	4145	4150	4150	4145	432
538	20241021	101000	30009315	4160	4160	4160	4160	0
539	20241021	100900	30009315	4160	4160	4160	4160	0
540	20241021	100800	30009315	4160	4160	4160	4160	0
541	20241021	100700	30009315	4160	4160	4160	4160	87
542	20241021	100600	29647395	4160	4160	4160	4160	7
543	20241021	100500	29618275	4155	4155	4160	4155	35
544	20241021	100400	29472840	4155	4155	4155	4155	0
545	20241021	100300	29472840	4155	4145	4155	4145	126
546	20241021	100200	28950425	4145	4135	4145	4135	483
547	20241021	100100	26951095	4135	4135	4135	4135	0
548	20241021	100000	26951095	4135	4135	4135	4135	0
549	20241021	095900	26951095	4135	4135	4135	4135	0
550	20241021	095800	26951095	4135	4130	4135	4130	59
551	20241021	095700	26707410	4130	4125	4130	4125	17
552	20241021	095600	26637250	4125	4125	4125	4125	605
553	20241021	095500	24141625	4125	4115	4125	4115	19
554	20241021	095400	24063390	4110	4110	4110	4110	12
555	20241021	095300	24014070	4120	4110	4120	4110	51
556	20241021	095200	23804240	4110	4110	4110	4110	15
557	20241021	095100	23742590	4110	4115	4115	4110	53
558	20241021	095000	23524610	4110	4115	4115	4110	100
559	20241021	094900	23113510	4110	4110	4110	4110	3
560	20241021	094800	23101180	4110	4110	4110	4110	9
561	20241021	094700	23064190	4115	4115	4115	4115	0
562	20241021	094600	23064190	4115	4110	4115	4110	8
563	20241021	094500	23031285	4110	4110	4110	4110	86
564	20241021	094400	22677825	4110	4100	4110	4100	380
565	20241021	094300	21116430	4095	4095	4095	4095	0
566	20241021	094200	21116430	4095	4095	4095	4095	31
567	20241021	094100	20989485	4095	4120	4120	4095	3064
568	20241021	094000	8417280	4115	4115	4115	4115	0
569	20241021	093900	8417280	4115	4115	4115	4115	2
570	20241021	093800	8409050	4115	4115	4115	4115	0
571	20241021	093700	8409050	4115	4115	4115	4115	0
572	20241021	093600	8409050	4115	4115	4115	4115	0
573	20241021	093500	8409050	4115	4115	4115	4115	0
574	20241021	093400	8409050	4115	4115	4115	4115	1
575	20241021	093300	8404935	4110	4110	4110	4110	0
576	20241021	093200	8404935	4110	4110	4110	4110	0
577	20241021	093100	8404935	4110	4110	4110	4110	0
578	20241021	093000	8404935	4110	4110	4110	4110	0
579	20241021	092900	8404935	4110	4110	4110	4110	0
580	20241021	092800	8404935	4110	4110	4110	4110	0
581	20241021	092700	8404935	4110	4110	4110	4110	0
582	20241021	092600	8404935	4110	4110	4110	4110	0
583	20241021	092500	8404935	4110	4110	4110	4110	1
584	20241021	092400	8400825	4110	4110	4130	4110	85
585	20241021	092300	8050295	4110	4110	4110	4110	0
586	20241021	092200	8050295	4110	4110	4110	4110	0
587	20241021	092100	8050295	4110	4110	4110	4110	0
588	20241021	092000	8050295	4110	4130	4130	4110	370
589	20241021	091900	6522325	4135	4120	4135	4120	162
590	20241021	091800	5853310	4115	4100	4115	4100	189
591	20241021	091700	5075700	4090	4090	4090	4090	0
592	20241021	091600	5075700	4090	4090	4090	4090	0
593	20241021	091500	5075700	4090	4090	4090	4090	0
594	20241021	091400	5075700	4090	4090	4090	4090	14
595	20241021	091300	5018440	4090	4090	4090	4090	0
596	20241021	091200	5018440	4090	4090	4090	4090	34
597	20241021	091100	4879380	4085	4085	4085	4085	1
598	20241021	091000	4875295	4100	4090	4100	4090	550
599	20241021	090900	2621890	4095	4095	4095	4095	0
600	20241021	090800	2621890	4095	4095	4095	4095	1
601	20241021	090700	2617795	4080	4080	4080	4080	0
602	20241021	090600	2617795	4080	4080	4080	4080	0
603	20241021	090500	2617795	4080	4085	4085	4080	310
604	20241021	090400	1352745	4080	4085	4085	4080	105
605	20241021	090300	924335	4080	4080	4080	4080	0
606	20241021	090200	924335	4080	4080	4080	4080	34
607	20241021	090100	785615	4080	4080	4080	4080	0
608	20241021	090000	785615	4080	4080	4080	4080	10