KissMeData/226330/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204900	323535620	5860	5860	5860	5860	2597
3	20241021	204800	323535620	5860	5860	5860	5860	0
4	20241021	204700	323535620	5860	5860	5860	5860	0
5	20241021	204600	323535620	5860	5860	5860	5860	0
6	20241021	204500	323535620	5860	5860	5860	5860	0
7	20241021	204400	323535620	5860	5860	5860	5860	0
8	20241021	204300	323535620	5860	5860	5860	5860	0
9	20241021	204200	323535620	5860	5860	5860	5860	0
10	20241021	204100	323535620	5860	5860	5860	5860	0
11	20241021	204000	323535620	5860	5860	5860	5860	0
12	20241021	203900	323535620	5860	5860	5860	5860	0
13	20241021	203800	323535620	5860	5860	5860	5860	0
14	20241021	203700	323535620	5860	5860	5860	5860	0
15	20241021	203600	323535620	5860	5860	5860	5860	0
16	20241021	203500	323535620	5860	5860	5860	5860	0
17	20241021	203400	323535620	5860	5860	5860	5860	0
18	20241021	203300	323535620	5860	5860	5860	5860	0
19	20241021	203200	323535620	5860	5860	5860	5860	0
20	20241021	203100	323535620	5860	5860	5860	5860	0
21	20241021	203000	323535620	5860	5860	5860	5860	0
22	20241021	202900	323535620	5860	5860	5860	5860	0
23	20241021	202800	323535620	5860	5860	5860	5860	0
24	20241021	202700	323535620	5860	5860	5860	5860	0
25	20241021	202600	323535620	5860	5860	5860	5860	0
26	20241021	202500	323535620	5860	5860	5860	5860	0
27	20241021	202400	323535620	5860	5860	5860	5860	0
28	20241021	202300	323535620	5860	5860	5860	5860	0
29	20241021	202200	323535620	5860	5860	5860	5860	0
30	20241021	202100	323535620	5860	5860	5860	5860	0
31	20241021	202000	323535620	5860	5860	5860	5860	0
32	20241021	201900	323535620	5860	5860	5860	5860	2597
33	20241021	201800	323535620	5860	5860	5860	5860	0
34	20241021	201700	323535620	5860	5860	5860	5860	0
35	20241021	201600	323535620	5860	5860	5860	5860	0
36	20241021	201500	323535620	5860	5860	5860	5860	0
37	20241021	201400	323535620	5860	5860	5860	5860	0
38	20241021	201300	323535620	5860	5860	5860	5860	0
39	20241021	201200	323535620	5860	5860	5860	5860	0
40	20241021	201100	323535620	5860	5860	5860	5860	0
41	20241021	201000	323535620	5860	5860	5860	5860	0
42	20241021	200900	323535620	5860	5860	5860	5860	0
43	20241021	200800	323535620	5860	5860	5860	5860	0
44	20241021	200700	323535620	5860	5860	5860	5860	0
45	20241021	200600	323535620	5860	5860	5860	5860	0
46	20241021	200500	323535620	5860	5860	5860	5860	0
47	20241021	200400	323535620	5860	5860	5860	5860	0
48	20241021	200300	323535620	5860	5860	5860	5860	0
49	20241021	200200	323535620	5860	5860	5860	5860	0
50	20241021	200100	323535620	5860	5860	5860	5860	0
51	20241021	200000	323535620	5860	5860	5860	5860	0
52	20241021	195900	323535620	5860	5860	5860	5860	0
53	20241021	195800	323535620	5860	5860	5860	5860	0
54	20241021	195700	323535620	5860	5860	5860	5860	0
55	20241021	195600	323535620	5860	5860	5860	5860	0
56	20241021	195500	323535620	5860	5860	5860	5860	0
57	20241021	195400	323535620	5860	5860	5860	5860	0
58	20241021	195300	323535620	5860	5860	5860	5860	0
59	20241021	195200	323535620	5860	5860	5860	5860	0
60	20241021	195100	323535620	5860	5860	5860	5860	0
61	20241021	195000	323535620	5860	5860	5860	5860	0
62	20241021	194900	323535620	5860	5860	5860	5860	2597
63	20241021	194800	323535620	5860	5860	5860	5860	0
64	20241021	194700	323535620	5860	5860	5860	5860	0
65	20241021	194600	323535620	5860	5860	5860	5860	0
66	20241021	194500	323535620	5860	5860	5860	5860	0
67	20241021	194400	323535620	5860	5860	5860	5860	0
68	20241021	194300	323535620	5860	5860	5860	5860	0
69	20241021	194200	323535620	5860	5860	5860	5860	0
70	20241021	194100	323535620	5860	5860	5860	5860	0
71	20241021	194000	323535620	5860	5860	5860	5860	0
72	20241021	193900	323535620	5860	5860	5860	5860	0
73	20241021	193800	323535620	5860	5860	5860	5860	0
74	20241021	193700	323535620	5860	5860	5860	5860	0
75	20241021	193600	323535620	5860	5860	5860	5860	0
76	20241021	193500	323535620	5860	5860	5860	5860	0
77	20241021	193400	323535620	5860	5860	5860	5860	0
78	20241021	193300	323535620	5860	5860	5860	5860	0
79	20241021	193200	323535620	5860	5860	5860	5860	0
80	20241021	193100	323535620	5860	5860	5860	5860	0
81	20241021	193000	323535620	5860	5860	5860	5860	0
82	20241021	192900	323535620	5860	5860	5860	5860	0
83	20241021	192800	323535620	5860	5860	5860	5860	0
84	20241021	192700	323535620	5860	5860	5860	5860	0
85	20241021	192600	323535620	5860	5860	5860	5860	0
86	20241021	192500	323535620	5860	5860	5860	5860	0
87	20241021	192400	323535620	5860	5860	5860	5860	0
88	20241021	192300	323535620	5860	5860	5860	5860	0
89	20241021	192200	323535620	5860	5860	5860	5860	0
90	20241021	192100	323535620	5860	5860	5860	5860	0
91	20241021	192000	323535620	5860	5860	5860	5860	0
92	20241021	191900	323535620	5860	5860	5860	5860	2597
93	20241021	191800	323535620	5860	5860	5860	5860	0
94	20241021	191700	323535620	5860	5860	5860	5860	0
95	20241021	191600	323535620	5860	5860	5860	5860	0
96	20241021	191500	323535620	5860	5860	5860	5860	0
97	20241021	191400	323535620	5860	5860	5860	5860	0
98	20241021	191300	323535620	5860	5860	5860	5860	0
99	20241021	191200	323535620	5860	5860	5860	5860	0
100	20241021	191100	323535620	5860	5860	5860	5860	0
101	20241021	191000	323535620	5860	5860	5860	5860	0
102	20241021	190900	323535620	5860	5860	5860	5860	0
103	20241021	190800	323535620	5860	5860	5860	5860	0
104	20241021	190700	323535620	5860	5860	5860	5860	0
105	20241021	190600	323535620	5860	5860	5860	5860	0
106	20241021	190500	323535620	5860	5860	5860	5860	0
107	20241021	190400	323535620	5860	5860	5860	5860	0
108	20241021	190300	323535620	5860	5860	5860	5860	0
109	20241021	190200	323535620	5860	5860	5860	5860	0
110	20241021	190100	323535620	5860	5860	5860	5860	0
111	20241021	190000	323535620	5860	5860	5860	5860	0
112	20241021	185900	323535620	5860	5860	5860	5860	0
113	20241021	185800	323535620	5860	5860	5860	5860	0
114	20241021	185700	323535620	5860	5860	5860	5860	0
115	20241021	185600	323535620	5860	5860	5860	5860	0
116	20241021	185500	323535620	5860	5860	5860	5860	0
117	20241021	185400	323535620	5860	5860	5860	5860	0
118	20241021	185300	323535620	5860	5860	5860	5860	0
119	20241021	185200	323535620	5860	5860	5860	5860	0
120	20241021	185100	323535620	5860	5860	5860	5860	0
121	20241021	185000	323535620	5860	5860	5860	5860	0
122	20241021	184900	323535620	5860	5860	5860	5860	2597
123	20241021	184800	323535620	5860	5860	5860	5860	0
124	20241021	184700	323535620	5860	5860	5860	5860	0
125	20241021	184600	323535620	5860	5860	5860	5860	0
126	20241021	184500	323535620	5860	5860	5860	5860	0
127	20241021	184400	323535620	5860	5860	5860	5860	0
128	20241021	184300	323535620	5860	5860	5860	5860	0
129	20241021	184200	323535620	5860	5860	5860	5860	0
130	20241021	184100	323535620	5860	5860	5860	5860	0
131	20241021	184000	323535620	5860	5860	5860	5860	0
132	20241021	183900	323535620	5860	5860	5860	5860	0
133	20241021	183800	323535620	5860	5860	5860	5860	0
134	20241021	183700	323535620	5860	5860	5860	5860	0
135	20241021	183600	323535620	5860	5860	5860	5860	0
136	20241021	183500	323535620	5860	5860	5860	5860	0
137	20241021	183400	323535620	5860	5860	5860	5860	0
138	20241021	183300	323535620	5860	5860	5860	5860	0
139	20241021	183200	323535620	5860	5860	5860	5860	0
140	20241021	183100	323535620	5860	5860	5860	5860	0
141	20241021	183000	323535620	5860	5860	5860	5860	0
142	20241021	182900	323535620	5860	5860	5860	5860	0
143	20241021	182800	323535620	5860	5860	5860	5860	0
144	20241021	182700	323535620	5860	5860	5860	5860	0
145	20241021	182600	323535620	5860	5860	5860	5860	0
146	20241021	182500	323535620	5860	5860	5860	5860	0
147	20241021	182400	323535620	5860	5860	5860	5860	0
148	20241021	182300	323535620	5860	5860	5860	5860	0
149	20241021	182200	323535620	5860	5860	5860	5860	0
150	20241021	182100	323535620	5860	5860	5860	5860	0
151	20241021	182000	323535620	5860	5860	5860	5860	0
152	20241021	181900	323535620	5860	5860	5860	5860	2597
153	20241021	181800	323535620	5860	5860	5860	5860	0
154	20241021	181700	323535620	5860	5860	5860	5860	0
155	20241021	181600	323535620	5860	5860	5860	5860	0
156	20241021	181500	323535620	5860	5860	5860	5860	0
157	20241021	181400	323535620	5860	5860	5860	5860	0
158	20241021	181300	323535620	5860	5860	5860	5860	0
159	20241021	181200	323535620	5860	5860	5860	5860	0
160	20241021	181100	323535620	5860	5860	5860	5860	0
161	20241021	181000	323535620	5860	5860	5860	5860	0
162	20241021	180900	323535620	5860	5860	5860	5860	0
163	20241021	180800	323535620	5860	5860	5860	5860	0
164	20241021	180700	323535620	5860	5860	5860	5860	0
165	20241021	180600	323535620	5860	5860	5860	5860	0
166	20241021	180500	323535620	5860	5860	5860	5860	0
167	20241021	180400	323535620	5860	5860	5860	5860	0
168	20241021	180300	323535620	5860	5860	5860	5860	0
169	20241021	180200	323535620	5860	5860	5860	5860	0
170	20241021	180100	323535620	5860	5860	5860	5860	0
171	20241021	180000	323535620	5860	5860	5860	5860	0
172	20241021	175900	323535620	5860	5860	5860	5860	0
173	20241021	175800	323535620	5860	5860	5860	5860	0
174	20241021	175700	323535620	5860	5860	5860	5860	0
175	20241021	175600	323535620	5860	5860	5860	5860	0
176	20241021	175500	323535620	5860	5860	5860	5860	0
177	20241021	175400	323535620	5860	5860	5860	5860	0
178	20241021	175300	323535620	5860	5860	5860	5860	0
179	20241021	175200	323535620	5860	5860	5860	5860	0
180	20241021	175100	323535620	5860	5860	5860	5860	0
181	20241021	175000	323535620	5860	5860	5860	5860	0
182	20241021	174900	323535620	5860	5860	5860	5860	2597
183	20241021	174800	323535620	5860	5860	5860	5860	0
184	20241021	174700	323535620	5860	5860	5860	5860	0
185	20241021	174600	323535620	5860	5860	5860	5860	0
186	20241021	174500	323535620	5860	5860	5860	5860	0
187	20241021	174400	323535620	5860	5860	5860	5860	0
188	20241021	174300	323535620	5860	5860	5860	5860	0
189	20241021	174200	323535620	5860	5860	5860	5860	0
190	20241021	174100	323535620	5860	5860	5860	5860	0
191	20241021	174000	323535620	5860	5860	5860	5860	0
192	20241021	173900	323535620	5860	5860	5860	5860	0
193	20241021	173800	323535620	5860	5860	5860	5860	0
194	20241021	173700	323535620	5860	5860	5860	5860	0
195	20241021	173600	323535620	5860	5860	5860	5860	0
196	20241021	173500	323535620	5860	5860	5860	5860	0
197	20241021	173400	323535620	5860	5860	5860	5860	0
198	20241021	173300	323535620	5860	5860	5860	5860	0
199	20241021	173200	323535620	5860	5860	5860	5860	0
200	20241021	173100	323535620	5860	5860	5860	5860	0
201	20241021	173000	323535620	5860	5860	5860	5860	0
202	20241021	172900	323535620	5860	5860	5860	5860	0
203	20241021	172800	323535620	5860	5860	5860	5860	0
204	20241021	172700	323535620	5860	5860	5860	5860	0
205	20241021	172600	323535620	5860	5860	5860	5860	0
206	20241021	172500	323535620	5860	5860	5860	5860	0
207	20241021	172400	323535620	5860	5860	5860	5860	0
208	20241021	172300	323535620	5860	5860	5860	5860	0
209	20241021	172200	323535620	5860	5860	5860	5860	0
210	20241021	172100	323535620	5860	5860	5860	5860	0
211	20241021	172000	323535620	5860	5860	5860	5860	0
212	20241021	171900	323535620	5860	5860	5860	5860	2597
213	20241021	171800	323535620	5860	5860	5860	5860	0
214	20241021	171700	323535620	5860	5860	5860	5860	0
215	20241021	171600	323535620	5860	5860	5860	5860	0
216	20241021	171500	323535620	5860	5860	5860	5860	0
217	20241021	171400	323535620	5860	5860	5860	5860	0
218	20241021	171300	323535620	5860	5860	5860	5860	0
219	20241021	171200	323535620	5860	5860	5860	5860	0
220	20241021	171100	323535620	5860	5860	5860	5860	0
221	20241021	171000	323535620	5860	5860	5860	5860	0
222	20241021	170900	323535620	5860	5860	5860	5860	0
223	20241021	170800	323535620	5860	5860	5860	5860	0
224	20241021	170700	323535620	5860	5860	5860	5860	0
225	20241021	170600	323535620	5860	5860	5860	5860	0
226	20241021	170500	323535620	5860	5860	5860	5860	0
227	20241021	170400	323535620	5860	5860	5860	5860	0
228	20241021	170300	323535620	5860	5860	5860	5860	0
229	20241021	170200	323535620	5860	5860	5860	5860	0
230	20241021	170100	323535620	5860	5860	5860	5860	0
231	20241021	170000	323535620	5860	5860	5860	5860	0
232	20241021	165900	323535620	5860	5860	5860	5860	0
233	20241021	165800	323535620	5860	5860	5860	5860	0
234	20241021	165700	323535620	5860	5860	5860	5860	0
235	20241021	165600	323535620	5860	5860	5860	5860	0
236	20241021	165500	323535620	5860	5860	5860	5860	0
237	20241021	165400	323535620	5860	5860	5860	5860	0
238	20241021	165300	323535620	5860	5860	5860	5860	0
239	20241021	165200	323535620	5860	5860	5860	5860	0
240	20241021	165100	323535620	5860	5860	5860	5860	0
241	20241021	165000	323535620	5860	5860	5860	5860	0
242	20241021	164900	323535620	5860	5860	5860	5860	2597
243	20241021	164800	323535620	5860	5860	5860	5860	0
244	20241021	164700	323535620	5860	5860	5860	5860	0
245	20241021	164600	323535620	5860	5860	5860	5860	0
246	20241021	164500	323535620	5860	5860	5860	5860	0
247	20241021	164400	323535620	5860	5860	5860	5860	0
248	20241021	164300	323535620	5860	5860	5860	5860	0
249	20241021	164200	323535620	5860	5860	5860	5860	0
250	20241021	164100	323535620	5860	5860	5860	5860	0
251	20241021	164000	323535620	5860	5860	5860	5860	0
252	20241021	163900	323535620	5860	5860	5860	5860	0
253	20241021	163800	323535620	5860	5860	5860	5860	0
254	20241021	163700	323535620	5860	5860	5860	5860	0
255	20241021	163600	323535620	5860	5860	5860	5860	0
256	20241021	163500	323535620	5860	5860	5860	5860	0
257	20241021	163400	323535620	5860	5860	5860	5860	0
258	20241021	163300	323535620	5860	5860	5860	5860	0
259	20241021	163200	323535620	5860	5860	5860	5860	0
260	20241021	163100	323535620	5860	5860	5860	5860	0
261	20241021	163000	323535620	5860	5860	5860	5860	0
262	20241021	162900	323535620	5860	5860	5860	5860	0
263	20241021	162800	323535620	5860	5860	5860	5860	0
264	20241021	162700	323535620	5860	5860	5860	5860	0
265	20241021	162600	323535620	5860	5860	5860	5860	0
266	20241021	162500	323535620	5860	5860	5860	5860	0
267	20241021	162400	323535620	5860	5860	5860	5860	0
268	20241021	162300	323535620	5860	5860	5860	5860	0
269	20241021	162200	323535620	5860	5860	5860	5860	0
270	20241021	162100	323535620	5860	5860	5860	5860	0
271	20241021	162000	323535620	5860	5860	5860	5860	0
272	20241021	161900	323535620	5860	5860	5860	5860	2597
273	20241021	161800	323535620	5860	5860	5860	5860	0
274	20241021	161700	323535620	5860	5860	5860	5860	0
275	20241021	161600	323535620	5860	5860	5860	5860	0
276	20241021	161500	323535620	5860	5860	5860	5860	0
277	20241021	161400	323535620	5860	5860	5860	5860	0
278	20241021	161300	323535620	5860	5860	5860	5860	0
279	20241021	161200	323535620	5860	5860	5860	5860	0
280	20241021	161100	323535620	5860	5860	5860	5860	0
281	20241021	161000	323535620	5860	5860	5860	5860	0
282	20241021	160900	323535620	5860	5860	5860	5860	0
283	20241021	160800	323535620	5860	5860	5860	5860	0
284	20241021	160700	323535620	5860	5860	5860	5860	0
285	20241021	160600	323535620	5860	5860	5860	5860	0
286	20241021	160500	323535620	5860	5860	5860	5860	0
287	20241021	160400	323535620	5860	5860	5860	5860	0
288	20241021	160300	323535620	5860	5860	5860	5860	0
289	20241021	160200	323535620	5860	5860	5860	5860	0
290	20241021	160100	323535620	5860	5860	5860	5860	0
291	20241021	160000	323535620	5860	5860	5860	5860	0
292	20241021	155900	323535620	5860	5860	5860	5860	0
293	20241021	155800	323535620	5860	5860	5860	5860	0
294	20241021	155700	323535620	5860	5860	5860	5860	0
295	20241021	155600	323535620	5860	5860	5860	5860	0
296	20241021	155500	323535620	5860	5860	5860	5860	0
297	20241021	155400	323535620	5860	5860	5860	5860	0
298	20241021	155300	323535620	5860	5860	5860	5860	0
299	20241021	155200	323535620	5860	5860	5860	5860	0
300	20241021	155100	323535620	5860	5860	5860	5860	0
301	20241021	155000	323535620	5860	5860	5860	5860	0
302	20241021	154900	323535620	5860	5860	5860	5860	2597
303	20241021	154800	323535620	5860	5860	5860	5860	0
304	20241021	154700	323535620	5860	5860	5860	5860	0
305	20241021	154600	323535620	5860	5860	5860	5860	0
306	20241021	154500	323535620	5860	5860	5860	5860	0
307	20241021	154400	323535620	5860	5860	5860	5860	0
308	20241021	154300	323535620	5860	5860	5860	5860	0
309	20241021	154200	323535620	5860	5860	5860	5860	0
310	20241021	154100	323535620	5860	5860	5860	5860	0
311	20241021	154000	323535620	5860	5860	5860	5860	0
312	20241021	153900	323535620	5860	5860	5860	5860	0
313	20241021	153800	323535620	5860	5860	5860	5860	0
314	20241021	153700	323535620	5860	5860	5860	5860	0
315	20241021	153600	323535620	5860	5860	5860	5860	0
316	20241021	153500	323535620	5860	5860	5860	5860	0
317	20241021	153400	323535620	5860	5860	5860	5860	0
318	20241021	153300	323535620	5860	5860	5860	5860	0
319	20241021	153200	323535620	5860	5860	5860	5860	0
320	20241021	153100	323535620	5860	5860	5860	5860	0
321	20241021	153000	323535620	5860	5860	5860	5860	2597
322	20241021	152900	308317200	5890	5890	5890	5890	0
323	20241021	152800	308317200	5890	5890	5890	5890	0
324	20241021	152700	308317200	5890	5890	5890	5890	0
325	20241021	152600	308317200	5890	5890	5890	5890	0
326	20241021	152500	308317200	5890	5890	5890	5890	0
327	20241021	152400	308317200	5890	5890	5890	5890	0
328	20241021	152300	308317200	5890	5890	5890	5890	0
329	20241021	152200	308317200	5890	5890	5890	5890	0
330	20241021	152100	308317200	5890	5890	5890	5890	0
331	20241021	152000	308317200	5890	5890	5890	5890	0
332	20241021	151900	308317200	5890	5880	5890	5870	107
333	20241021	151800	307688040	5870	5870	5870	5870	3
334	20241021	151700	307670430	5890	5890	5890	5890	63
335	20241021	151600	307299360	5880	5900	5900	5880	302
336	20241021	151500	305523570	5900	5890	5900	5890	1001
337	20241021	151400	299626770	5890	5890	5890	5890	25
338	20241021	151300	299479520	5880	5890	5890	5880	104
339	20241021	151200	298867960	5880	5880	5880	5880	13
340	20241021	151100	298791520	5880	5880	5880	5880	20
341	20241021	151000	298673920	5910	5870	5910	5870	1478
342	20241021	150900	289956630	5860	5830	5860	5830	1160
343	20241021	150800	283179720	5830	5830	5830	5830	290
344	20241021	150700	281489020	5830	5820	5830	5820	125
345	20241021	150600	280761460	5810	5810	5810	5810	1198
346	20241021	150500	273801080	5810	5810	5810	5810	0
347	20241021	150400	273801080	5810	5810	5810	5810	10
348	20241021	150300	273742980	5820	5820	5820	5820	15
349	20241021	150200	273655680	5820	5820	5820	5820	3
350	20241021	150100	273638220	5820	5820	5820	5820	115
351	20241021	150000	272968920	5820	5820	5820	5820	0
352	20241021	145900	272968920	5820	5810	5820	5810	42
353	20241021	145800	272724580	5800	5800	5800	5800	154
354	20241021	145700	271831380	5800	5800	5800	5800	96
355	20241021	145600	271274580	5800	5800	5800	5800	381
356	20241021	145500	269064780	5800	5800	5800	5800	0
357	20241021	145400	269064780	5800	5800	5800	5800	0
358	20241021	145300	269064780	5800	5780	5800	5760	233
359	20241021	145200	267720490	5800	5790	5800	5790	2
360	20241021	145100	267708900	5790	5790	5790	5790	0
361	20241021	145000	267708900	5790	5790	5790	5790	5
362	20241021	144900	267679950	5800	5800	5800	5800	1
363	20241021	144800	267674150	5780	5800	5800	5780	404
364	20241021	144700	265337310	5800	5820	5820	5800	22
365	20241021	144600	265209670	5820	5820	5820	5820	6
366	20241021	144500	265174750	5800	5820	5820	5800	15
367	20241021	144400	265087690	5820	5820	5820	5820	10
368	20241021	144300	265029490	5780	5780	5780	5780	1
369	20241021	144200	265023710	5780	5810	5810	5750	3138
370	20241021	144100	246905380	5820	5820	5820	5820	19
371	20241021	144000	246794800	5820	5820	5820	5820	10
372	20241021	143900	246736600	5810	5810	5810	5810	0
373	20241021	143800	246736600	5810	5810	5810	5810	38
374	20241021	143700	246515820	5810	5810	5810	5810	0
375	20241021	143600	246515820	5810	5810	5810	5810	1
376	20241021	143500	246510010	5800	5800	5800	5800	200
377	20241021	143400	245350010	5810	5810	5810	5810	0
378	20241021	143300	245350010	5810	5810	5810	5810	1
379	20241021	143200	245344200	5800	5800	5800	5800	16
380	20241021	143100	245251400	5840	5840	5840	5840	0
381	20241021	143000	245251400	5840	5840	5840	5840	0
382	20241021	142900	245251400	5840	5840	5840	5840	0
383	20241021	142800	245251400	5840	5840	5840	5840	0
384	20241021	142700	245251400	5840	5840	5840	5840	0
385	20241021	142600	245251400	5840	5840	5840	5840	0
386	20241021	142500	245251400	5840	5840	5840	5840	0
387	20241021	142400	245251400	5840	5840	5840	5840	0
388	20241021	142300	245251400	5840	5840	5840	5840	0
389	20241021	142200	245251400	5840	5840	5840	5840	0
390	20241021	142100	245251400	5840	5840	5840	5840	0
391	20241021	142000	245251400	5840	5840	5840	5840	0
392	20241021	141900	245251400	5840	5840	5840	5840	1
393	20241021	141800	245245560	5780	5810	5810	5780	1881
394	20241021	141700	234345260	5810	5810	5810	5810	0
395	20241021	141600	234345260	5810	5820	5820	5800	500
396	20241021	141500	231440630	5820	5820	5820	5820	0
397	20241021	141400	231440630	5820	5830	5830	5820	316
398	20241021	141300	229600450	5840	5850	5850	5840	103
399	20241021	141200	228998920	5850	5850	5850	5850	52
400	20241021	141100	228694720	5850	5850	5850	5850	102
401	20241021	141000	228098020	5860	5840	5860	5840	5
402	20241021	140900	228068760	5830	5830	5830	5830	0
403	20241021	140800	228068760	5830	5830	5830	5830	0
404	20241021	140700	228068760	5830	5850	5850	5830	1020
405	20241021	140600	222117380	5840	5840	5840	5840	0
406	20241021	140500	222117380	5840	5840	5840	5840	0
407	20241021	140400	222117380	5840	5840	5840	5840	0
408	20241021	140300	222117380	5840	5840	5840	5840	1
409	20241021	140200	222111540	5850	5850	5850	5850	0
410	20241021	140100	222111540	5850	5860	5860	5850	2
411	20241021	140000	222099830	5860	5860	5860	5860	42
412	20241021	135900	221853710	5860	5860	5860	5860	0
413	20241021	135800	221853710	5860	5860	5860	5860	2
414	20241021	135700	221841990	5840	5840	5840	5840	0
415	20241021	135600	221841990	5840	5840	5840	5840	0
416	20241021	135500	221841990	5840	5840	5840	5840	2
417	20241021	135400	221830310	5840	5840	5840	5840	1
418	20241021	135300	221824470	5840	5840	5840	5840	0
419	20241021	135200	221824470	5840	5840	5840	5840	0
420	20241021	135100	221824470	5840	5840	5840	5840	0
421	20241021	135000	221824470	5840	5840	5840	5840	0
422	20241021	134900	221824470	5840	5840	5840	5840	0
423	20241021	134800	221824470	5840	5840	5840	5840	100
424	20241021	134700	221240470	5830	5830	5830	5830	0
425	20241021	134600	221240470	5830	5830	5830	5830	0
426	20241021	134500	221240470	5830	5830	5830	5830	0
427	20241021	134400	221240470	5830	5830	5830	5830	0
428	20241021	134300	221240470	5830	5830	5830	5830	0
429	20241021	134200	221240470	5830	5830	5830	5830	0
430	20241021	134100	221240470	5830	5830	5830	5830	0
431	20241021	134000	221240470	5830	5830	5830	5830	0
432	20241021	133900	221240470	5830	5830	5830	5830	0
433	20241021	133800	221240470	5830	5830	5830	5830	0
434	20241021	133700	221240470	5830	5830	5830	5830	0
435	20241021	133600	221240470	5830	5860	5860	5830	424
436	20241021	133500	218764370	5860	5860	5860	5860	0
437	20241021	133400	218764370	5860	5860	5860	5860	51
438	20241021	133300	218465510	5850	5850	5850	5850	0
439	20241021	133200	218465510	5850	5850	5850	5850	0
440	20241021	133100	218465510	5850	5850	5850	5850	0
441	20241021	133000	218465510	5850	5860	5860	5850	43
442	20241021	132900	218213630	5860	5860	5860	5860	0
443	20241021	132800	218213630	5860	5860	5860	5860	10
444	20241021	132700	218155030	5860	5860	5860	5860	7
445	20241021	132600	218114010	5860	5860	5860	5860	0
446	20241021	132500	218114010	5860	5860	5860	5860	3
447	20241021	132400	218096430	5870	5870	5870	5870	2
448	20241021	132300	218084690	5870	5870	5870	5870	0
449	20241021	132200	218084690	5870	5870	5870	5870	0
450	20241021	132100	218084690	5870	5870	5870	5870	0
451	20241021	132000	218084690	5870	5860	5870	5860	277
452	20241021	131900	216458710	5860	5850	5860	5850	51
453	20241021	131800	216159900	5860	5840	5860	5840	42
454	20241021	131700	215913920	5840	5840	5840	5840	3
455	20241021	131600	215896400	5840	5830	5840	5830	7
456	20241021	131500	215855530	5840	5840	5840	5840	6
457	20241021	131400	215820490	5840	5840	5840	5840	0
458	20241021	131300	215820490	5840	5840	5840	5840	19
459	20241021	131200	215709530	5850	5850	5850	5850	28
460	20241021	131100	215545730	5840	5840	5840	5840	650
461	20241021	131000	211749730	5850	5840	5850	5840	97
462	20241021	130900	211182300	5840	5840	5850	5840	183
463	20241021	130800	210111970	5840	5840	5840	5840	10
464	20241021	130700	210053570	5840	5850	5850	5840	233
465	20241021	130600	208691610	5860	5860	5860	5860	325
466	20241021	130500	206787110	5870	5870	5870	5870	2
467	20241021	130400	206775370	5870	5870	5870	5870	0
468	20241021	130300	206775370	5870	5870	5870	5870	0
469	20241021	130200	206775370	5870	5870	5870	5870	0
470	20241021	130100	206775370	5870	5870	5870	5870	0
471	20241021	130000	206775370	5870	5870	5870	5870	97
472	20241021	125900	206205980	5860	5860	5860	5860	0
473	20241021	125800	206205980	5860	5860	5860	5860	0
474	20241021	125700	206205980	5860	5860	5860	5860	10
475	20241021	125600	206147380	5860	5860	5860	5860	1
476	20241021	125500	206141520	5870	5890	5890	5870	77
477	20241021	125400	205689510	5890	5890	5890	5890	0
478	20241021	125300	205689510	5890	5890	5890	5890	0
479	20241021	125200	205689510	5890	5890	5890	5890	0
480	20241021	125100	205689510	5890	5890	5890	5890	0
481	20241021	125000	205689510	5890	5890	5890	5890	0
482	20241021	124900	205689510	5890	5890	5890	5890	9
483	20241021	124800	205636500	5890	5890	5890	5890	10
484	20241021	124700	205577600	5910	5910	5910	5910	0
485	20241021	124600	205577600	5910	5910	5910	5910	10
486	20241021	124500	205518500	5870	5870	5870	5870	20
487	20241021	124400	205401100	5870	5910	5910	5870	170
488	20241021	124300	204396440	5910	5910	5910	5910	0
489	20241021	124200	204396440	5910	5910	5910	5910	0
490	20241021	124100	204396440	5910	5910	5910	5910	0
491	20241021	124000	204396440	5910	5910	5910	5910	0
492	20241021	123900	204396440	5910	5890	5910	5890	7
493	20241021	123800	204355160	5860	5860	5860	5860	0
494	20241021	123700	204355160	5860	5860	5860	5860	0
495	20241021	123600	204355160	5860	5860	5860	5860	0
496	20241021	123500	204355160	5860	5860	5860	5860	0
497	20241021	123400	204355160	5860	5860	5860	5860	0
498	20241021	123300	204355160	5860	5860	5860	5860	100
499	20241021	123200	203769160	5870	5870	5870	5870	0
500	20241021	123100	203769160	5870	5870	5870	5870	75
501	20241021	123000	203328910	5860	5860	5860	5860	0
502	20241021	122900	203328910	5860	5860	5860	5860	0
503	20241021	122800	203328910	5860	5860	5860	5860	0
504	20241021	122700	203328910	5860	5860	5860	5860	0
505	20241021	122600	203328910	5860	5870	5870	5860	50
506	20241021	122500	203035840	5910	5910	5910	5910	0
507	20241021	122400	203035840	5910	5910	5910	5910	0
508	20241021	122300	203035840	5910	5870	5910	5870	5
509	20241021	122200	203006450	5910	5910	5910	5910	0
510	20241021	122100	203006450	5910	5910	5910	5910	0
511	20241021	122000	203006450	5910	5910	5910	5910	0
512	20241021	121900	203006450	5910	5910	5910	5910	10
513	20241021	121800	202947350	5870	5870	5870	5870	0
514	20241021	121700	202947350	5870	5880	5910	5870	964
515	20241021	121600	197286030	5890	5890	5890	5890	26
516	20241021	121500	197132890	5890	5890	5890	5890	0
517	20241021	121400	197132890	5890	5890	5890	5890	44
518	20241021	121300	196873730	5910	5910	5910	5910	0
519	20241021	121200	196873730	5910	5910	5910	5910	0
520	20241021	121100	196873730	5910	5910	5910	5910	10
521	20241021	121000	196814630	5890	5890	5890	5890	0
522	20241021	120900	196814630	5890	5890	5890	5890	20
523	20241021	120800	196696830	5900	5900	5900	5900	0
524	20241021	120700	196696830	5900	5900	5900	5900	0
525	20241021	120600	196696830	5900	5900	5900	5900	0
526	20241021	120500	196696830	5900	5900	5900	5900	2
527	20241021	120400	196685030	5900	5900	5900	5900	30
528	20241021	120300	196508030	5920	5920	5920	5920	0
529	20241021	120200	196508030	5920	5920	5920	5920	0
530	20241021	120100	196508030	5920	5920	5920	5920	0
531	20241021	120000	196508030	5920	5920	5920	5920	0
532	20241021	115900	196508030	5920	5920	5920	5920	0
533	20241021	115800	196508030	5920	5920	5920	5920	0
534	20241021	115700	196508030	5920	5920	5920	5920	0
535	20241021	115600	196508030	5920	5920	5920	5920	0
536	20241021	115500	196508030	5920	5920	5920	5920	0
537	20241021	115400	196508030	5920	5920	5920	5920	0
538	20241021	115300	196508030	5920	5920	5920	5920	0
539	20241021	115200	196508030	5920	5880	5920	5880	26
540	20241021	115100	196355070	5930	5930	5930	5930	102
541	20241021	115000	195750210	5930	5920	5930	5920	10
542	20241021	114900	195690960	5920	5920	5920	5920	0
543	20241021	114800	195690960	5920	5910	5920	5910	400
544	20241021	114700	193325000	5910	5910	5910	5910	0
545	20241021	114600	193325000	5910	5910	5910	5910	0
546	20241021	114500	193325000	5910	5900	5910	5900	478
547	20241021	114400	190504790	5870	5870	5870	5870	72
548	20241021	114300	190082150	5870	5870	5870	5870	0
549	20241021	114200	190082150	5870	5870	5870	5870	100
550	20241021	114100	189495150	5870	5870	5870	5870	0
551	20241021	114000	189495150	5870	5870	5870	5870	0
552	20241021	113900	189495150	5870	5870	5870	5870	0
553	20241021	113800	189495150	5870	5870	5870	5870	0
554	20241021	113700	189495150	5870	5850	5870	5850	2
555	20241021	113600	189483430	5870	5870	5870	5870	50
556	20241021	113500	189189930	5850	5850	5850	5850	50
557	20241021	113400	188897430	5870	5870	5870	5870	0
558	20241021	113300	188897430	5870	5870	5870	5870	1
559	20241021	113200	188891560	5870	5870	5870	5870	6
560	20241021	113100	188856340	5870	5870	5870	5870	3
561	20241021	113000	188838730	5870	5870	5870	5870	4
562	20241021	112900	188815250	5870	5860	5870	5860	228
563	20241021	112800	187478870	5850	5850	5850	5850	372
564	20241021	112700	185302670	5850	5850	5850	5850	2
565	20241021	112600	185290970	5850	5850	5850	5850	1
566	20241021	112500	185285120	5850	5850	5850	5850	0
567	20241021	112400	185285120	5850	5850	5850	5850	0
568	20241021	112300	185285120	5850	5850	5850	5850	50
569	20241021	112200	184992620	5850	5850	5850	5850	20
570	20241021	112100	184875620	5850	5850	5850	5850	0
571	20241021	112000	184875620	5850	5850	5850	5850	0
572	20241021	111900	184875620	5850	5850	5850	5850	0
573	20241021	111800	184875620	5850	5850	5850	5850	0
574	20241021	111700	184875620	5850	5850	5850	5850	0
575	20241021	111600	184875620	5850	5850	5850	5850	0
576	20241021	111500	184875620	5850	5850	5850	5850	0
577	20241021	111400	184875620	5850	5850	5850	5850	0
578	20241021	111300	184875620	5850	5830	5850	5830	31
579	20241021	111200	184694670	5820	5820	5820	5820	1
580	20241021	111100	184688850	5820	5850	5850	5820	13
581	20241021	111000	184613130	5850	5850	5850	5850	1
582	20241021	110900	184607280	5820	5820	5820	5820	62
583	20241021	110800	184246440	5820	5850	5850	5820	96
584	20241021	110700	183687660	5850	5850	5860	5850	106
585	20241021	110600	183067550	5860	5860	5860	5860	0
586	20241021	110500	183067550	5860	5860	5860	5860	5
587	20241021	110400	183038250	5860	5860	5860	5860	0
588	20241021	110300	183038250	5860	5860	5860	5860	0
589	20241021	110200	183038250	5860	5860	5860	5860	0
590	20241021	110100	183038250	5860	5860	5860	5860	0
591	20241021	110000	183038250	5860	5860	5860	5860	0
592	20241021	105900	183038250	5860	5850	5860	5810	23
593	20241021	105800	182904430	5850	5850	5850	5850	0
594	20241021	105700	182904430	5850	5850	5850	5850	1
595	20241021	105600	182898580	5850	5810	5850	5800	301
596	20241021	105500	181150730	5850	5860	5860	5850	396
597	20241021	105400	178833810	5860	5860	5860	5860	10
598	20241021	105300	178775210	5870	5870	5870	5870	11
599	20241021	105200	178710640	5870	5860	5870	5860	100
600	20241021	105100	178123930	5860	5850	5860	5850	51
601	20241021	105000	177825570	5850	5850	5850	5850	50
602	20241021	104900	177533070	5850	5850	5850	5850	1
603	20241021	104800	177527220	5850	5850	5850	5850	15
604	20241021	104700	177439470	5850	5850	5850	5850	0
605	20241021	104600	177439470	5850	5840	5850	5800	661
606	20241021	104500	173603080	5850	5850	5850	5850	1
607	20241021	104400	173597230	5830	5830	5830	5830	52
608	20241021	104300	173294070	5830	5840	5840	5800	501
609	20241021	104200	170385710	5850	5850	5850	5850	0
610	20241021	104100	170385710	5850	5830	5850	5830	588
611	20241021	104000	166951770	5830	5800	5830	5800	81
612	20241021	103900	166481940	5800	5810	5810	5800	200
613	20241021	103800	165320700	5840	5840	5840	5840	3
614	20241021	103700	165303180	5840	5840	5840	5840	0
615	20241021	103600	165303180	5840	5840	5840	5840	0
616	20241021	103500	165303180	5840	5830	5840	5800	927
617	20241021	103400	159914320	5840	5840	5840	5840	1
618	20241021	103300	159908480	5830	5830	5830	5830	200
619	20241021	103200	158742480	5830	5830	5830	5830	5
620	20241021	103100	158713330	5830	5830	5830	5830	371
621	20241021	103000	156550400	5840	5840	5840	5840	8
622	20241021	102900	156503680	5840	5860	5860	5840	115
623	20241021	102800	155831780	5850	5850	5850	5850	52
624	20241021	102700	155527580	5850	5850	5850	5850	48
625	20241021	102600	155246780	5860	5860	5860	5860	0
626	20241021	102500	155246780	5860	5860	5860	5860	16
627	20241021	102400	155153020	5860	5860	5860	5860	0
628	20241021	102300	155153020	5860	5860	5860	5860	386
629	20241021	102200	152891060	5860	5860	5860	5860	1
630	20241021	102100	152885200	5860	5860	5860	5860	1
631	20241021	102000	152879340	5860	5860	5860	5860	0
632	20241021	101900	152879340	5860	5840	5860	5840	3
633	20241021	101800	152861800	5860	5860	5860	5860	0
634	20241021	101700	152861800	5860	5860	5860	5860	1
635	20241021	101600	152855940	5860	5860	5860	5860	10
636	20241021	101500	152797340	5860	5860	5860	5860	0
637	20241021	101400	152797340	5860	5860	5860	5860	10
638	20241021	101300	152738740	5860	5860	5860	5860	0
639	20241021	101200	152738740	5860	5850	5860	5850	348
640	20241021	101100	150702930	5810	5810	5810	5810	69
641	20241021	101000	150302040	5850	5850	5850	5850	0
642	20241021	100900	150302040	5850	5850	5850	5850	1
643	20241021	100800	150296190	5850	5840	5850	5840	122
644	20241021	100700	149583690	5820	5830	5830	5820	941
645	20241021	100600	144105660	5820	5830	5830	5820	6
646	20241021	100500	144070730	5800	5800	5800	5800	0
647	20241021	100400	144070730	5800	5800	5800	5800	200
648	20241021	100300	142910730	5790	5790	5790	5790	220
649	20241021	100200	141636930	5850	5850	5850	5780	304
650	20241021	100100	139866650	5790	5790	5790	5790	0
651	20241021	100000	139866650	5790	5810	5810	5790	500
652	20241021	095900	136966350	5860	5830	5860	5780	10503
653	20241021	095800	76090680	5870	5870	5870	5870	0
654	20241021	095700	76090680	5870	5870	5870	5870	0
655	20241021	095600	76090680	5870	5870	5870	5870	1
656	20241021	095500	76084810	5830	5830	5830	5830	0
657	20241021	095400	76084810	5830	5850	5860	5830	812
658	20241021	095300	71340190	5840	5840	5840	5840	320
659	20241021	095200	69471390	5840	5840	5840	5840	1200
660	20241021	095100	62463390	5840	5840	5840	5840	0
661	20241021	095000	62463390	5840	5870	5870	5840	99
662	20241021	094900	61883730	5870	5840	5870	5840	104
663	20241021	094800	61276250	5870	5870	5870	5870	103
664	20241021	094700	60671640	5870	5870	5870	5870	2
665	20241021	094600	60659900	5870	5870	5870	5870	15
666	20241021	094500	60571850	5870	5870	5870	5870	1
667	20241021	094400	60565980	5870	5870	5870	5870	0
668	20241021	094300	60565980	5870	5870	5870	5870	0
669	20241021	094200	60565980	5870	5870	5870	5870	50
670	20241021	094100	60272480	5870	5860	5870	5860	112
671	20241021	094000	59615160	5860	5870	5870	5860	203
672	20241021	093900	58423580	5830	5850	5850	5830	103
673	20241021	093800	57822090	5850	5850	5850	5850	0
674	20241021	093700	57822090	5850	5850	5850	5850	0
675	20241021	093600	57822090	5850	5850	5850	5850	0
676	20241021	093500	57822090	5850	5850	5850	5850	96
677	20241021	093400	57260490	5850	5850	5850	5850	0
678	20241021	093300	57260490	5850	5850	5850	5850	55
679	20241021	093200	56938740	5850	5850	5850	5850	3
680	20241021	093100	56921190	5840	5840	5840	5840	100
681	20241021	093000	56337190	5840	5840	5840	5840	21
682	20241021	092900	56214550	5840	5840	5840	5840	42
683	20241021	092800	55969270	5840	5840	5840	5840	0
684	20241021	092700	55969270	5840	5840	5840	5840	10
685	20241021	092600	55910870	5820	5820	5820	5820	0
686	20241021	092500	55910870	5820	5820	5820	5820	581
687	20241021	092400	52529450	5820	5850	5850	5800	2001
688	20241021	092300	40875440	5850	5870	5870	5850	598
689	20241021	092200	37371140	5870	5870	5870	5870	0
690	20241021	092100	37371140	5870	5870	5870	5870	246
691	20241021	092000	35927120	5870	5870	5870	5870	0
692	20241021	091900	35927120	5870	5870	5870	5870	101
693	20241021	091800	35334250	5870	5870	5870	5870	1
694	20241021	091700	35328380	5870	5870	5870	5870	0
695	20241021	091600	35328380	5870	5870	5870	5870	1335
696	20241021	091500	27491930	5860	5870	5870	5860	475
697	20241021	091400	24703690	5870	5880	5880	5870	500
698	20241021	091300	21768530	5890	5890	5890	5890	1
699	20241021	091200	21762640	5880	5880	5880	5880	1
700	20241021	091100	21756760	5890	5890	5890	5890	0
701	20241021	091000	21756760	5890	5890	5890	5890	1
702	20241021	090900	21750870	5900	5920	5920	5900	1840
703	20241021	090800	10881170	5930	5960	5960	5930	724
704	20241021	090700	6582830	5960	5960	5960	5960	0
705	20241021	090600	6582830	5960	5960	5960	5960	21
706	20241021	090500	6457670	5940	5940	5940	5940	0
707	20241021	090400	6457670	5940	5940	5940	5940	0
708	20241021	090300	6457670	5940	5940	5940	5940	116
709	20241021	090200	5768630	5910	5910	5910	5910	548
710	20241021	090100	2529950	5910	5910	5910	5910	274
711	20241021	090000	910610	5950	5970	6000	5950	153