KissMeData/033530/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191700	90622345	4660	4660	4660	4660	483
3	20241021	191600	90622345	4660	4660	4660	4660	0
4	20241021	191500	90622345	4660	4660	4660	4660	0
5	20241021	191400	90622345	4660	4660	4660	4660	0
6	20241021	191300	90622345	4660	4660	4660	4660	0
7	20241021	191200	90622345	4660	4660	4660	4660	0
8	20241021	191100	90622345	4660	4660	4660	4660	0
9	20241021	191000	90622345	4660	4660	4660	4660	0
10	20241021	190900	90622345	4660	4660	4660	4660	0
11	20241021	190800	90622345	4660	4660	4660	4660	0
12	20241021	190700	90622345	4660	4660	4660	4660	0
13	20241021	190600	90622345	4660	4660	4660	4660	0
14	20241021	190500	90622345	4660	4660	4660	4660	0
15	20241021	190400	90622345	4660	4660	4660	4660	0
16	20241021	190300	90622345	4660	4660	4660	4660	0
17	20241021	190200	90622345	4660	4660	4660	4660	0
18	20241021	190100	90622345	4660	4660	4660	4660	0
19	20241021	190000	90622345	4660	4660	4660	4660	0
20	20241021	185900	90622345	4660	4660	4660	4660	0
21	20241021	185800	90622345	4660	4660	4660	4660	0
22	20241021	185700	90622345	4660	4660	4660	4660	0
23	20241021	185600	90622345	4660	4660	4660	4660	0
24	20241021	185500	90622345	4660	4660	4660	4660	0
25	20241021	185400	90622345	4660	4660	4660	4660	0
26	20241021	185300	90622345	4660	4660	4660	4660	0
27	20241021	185200	90622345	4660	4660	4660	4660	0
28	20241021	185100	90622345	4660	4660	4660	4660	0
29	20241021	185000	90622345	4660	4660	4660	4660	0
30	20241021	184900	90622345	4660	4660	4660	4660	0
31	20241021	184800	90622345	4660	4660	4660	4660	0
32	20241021	184700	90622345	4660	4660	4660	4660	483
33	20241021	184600	90622345	4660	4660	4660	4660	0
34	20241021	184500	90622345	4660	4660	4660	4660	0
35	20241021	184400	90622345	4660	4660	4660	4660	0
36	20241021	184300	90622345	4660	4660	4660	4660	0
37	20241021	184200	90622345	4660	4660	4660	4660	0
38	20241021	184100	90622345	4660	4660	4660	4660	0
39	20241021	184000	90622345	4660	4660	4660	4660	0
40	20241021	183900	90622345	4660	4660	4660	4660	0
41	20241021	183800	90622345	4660	4660	4660	4660	0
42	20241021	183700	90622345	4660	4660	4660	4660	0
43	20241021	183600	90622345	4660	4660	4660	4660	0
44	20241021	183500	90622345	4660	4660	4660	4660	0
45	20241021	183400	90622345	4660	4660	4660	4660	0
46	20241021	183300	90622345	4660	4660	4660	4660	0
47	20241021	183200	90622345	4660	4660	4660	4660	0
48	20241021	183100	90622345	4660	4660	4660	4660	0
49	20241021	183000	90622345	4660	4660	4660	4660	0
50	20241021	182900	90622345	4660	4660	4660	4660	0
51	20241021	182800	90622345	4660	4660	4660	4660	0
52	20241021	182700	90622345	4660	4660	4660	4660	0
53	20241021	182600	90622345	4660	4660	4660	4660	0
54	20241021	182500	90622345	4660	4660	4660	4660	0
55	20241021	182400	90622345	4660	4660	4660	4660	0
56	20241021	182300	90622345	4660	4660	4660	4660	0
57	20241021	182200	90622345	4660	4660	4660	4660	0
58	20241021	182100	90622345	4660	4660	4660	4660	0
59	20241021	182000	90622345	4660	4660	4660	4660	0
60	20241021	181900	90622345	4660	4660	4660	4660	0
61	20241021	181800	90622345	4660	4660	4660	4660	0
62	20241021	181700	90622345	4660	4660	4660	4660	483
63	20241021	181600	90622345	4660	4660	4660	4660	0
64	20241021	181500	90622345	4660	4660	4660	4660	0
65	20241021	181400	90622345	4660	4660	4660	4660	0
66	20241021	181300	90622345	4660	4660	4660	4660	0
67	20241021	181200	90622345	4660	4660	4660	4660	0
68	20241021	181100	90622345	4660	4660	4660	4660	0
69	20241021	181000	90622345	4660	4660	4660	4660	0
70	20241021	180900	90622345	4660	4660	4660	4660	0
71	20241021	180800	90622345	4660	4660	4660	4660	0
72	20241021	180700	90622345	4660	4660	4660	4660	0
73	20241021	180600	90622345	4660	4660	4660	4660	0
74	20241021	180500	90622345	4660	4660	4660	4660	0
75	20241021	180400	90622345	4660	4660	4660	4660	0
76	20241021	180300	90622345	4660	4660	4660	4660	0
77	20241021	180200	90622345	4660	4660	4660	4660	0
78	20241021	180100	90622345	4660	4660	4660	4660	0
79	20241021	180000	90622345	4660	4660	4660	4660	0
80	20241021	175900	90622345	4660	4660	4660	4660	0
81	20241021	175800	90622345	4660	4660	4660	4660	0
82	20241021	175700	90622345	4660	4660	4660	4660	0
83	20241021	175600	90622345	4660	4660	4660	4660	0
84	20241021	175500	90622345	4660	4660	4660	4660	0
85	20241021	175400	90622345	4660	4660	4660	4660	0
86	20241021	175300	90622345	4660	4660	4660	4660	0
87	20241021	175200	90622345	4660	4660	4660	4660	0
88	20241021	175100	90622345	4660	4660	4660	4660	0
89	20241021	175000	90622345	4660	4660	4660	4660	0
90	20241021	174900	90622345	4660	4660	4660	4660	0
91	20241021	174800	90622345	4660	4660	4660	4660	0
92	20241021	174700	90622345	4660	4660	4660	4660	483
93	20241021	174600	90622345	4660	4660	4660	4660	0
94	20241021	174500	90622345	4660	4660	4660	4660	0
95	20241021	174400	90622345	4660	4660	4660	4660	0
96	20241021	174300	90622345	4660	4660	4660	4660	0
97	20241021	174200	90622345	4660	4660	4660	4660	0
98	20241021	174100	90622345	4660	4660	4660	4660	0
99	20241021	174000	90622345	4660	4660	4660	4660	0
100	20241021	173900	90622345	4660	4660	4660	4660	0
101	20241021	173800	90622345	4660	4660	4660	4660	0
102	20241021	173700	90622345	4660	4660	4660	4660	0
103	20241021	173600	90622345	4660	4660	4660	4660	0
104	20241021	173500	90622345	4660	4660	4660	4660	0
105	20241021	173400	90622345	4660	4660	4660	4660	0
106	20241021	173300	90622345	4660	4660	4660	4660	0
107	20241021	173200	90622345	4660	4660	4660	4660	0
108	20241021	173100	90622345	4660	4660	4660	4660	0
109	20241021	173000	90622345	4660	4660	4660	4660	0
110	20241021	172900	90622345	4660	4660	4660	4660	0
111	20241021	172800	90622345	4660	4660	4660	4660	0
112	20241021	172700	90622345	4660	4660	4660	4660	0
113	20241021	172600	90622345	4660	4660	4660	4660	0
114	20241021	172500	90622345	4660	4660	4660	4660	0
115	20241021	172400	90622345	4660	4660	4660	4660	0
116	20241021	172300	90622345	4660	4660	4660	4660	0
117	20241021	172200	90622345	4660	4660	4660	4660	0
118	20241021	172100	90622345	4660	4660	4660	4660	0
119	20241021	172000	90622345	4660	4660	4660	4660	0
120	20241021	171900	90622345	4660	4660	4660	4660	0
121	20241021	171800	90622345	4660	4660	4660	4660	0
122	20241021	171700	90622345	4660	4660	4660	4660	483
123	20241021	171600	90622345	4660	4660	4660	4660	0
124	20241021	171500	90622345	4660	4660	4660	4660	0
125	20241021	171400	90622345	4660	4660	4660	4660	0
126	20241021	171300	90622345	4660	4660	4660	4660	0
127	20241021	171200	90622345	4660	4660	4660	4660	0
128	20241021	171100	90622345	4660	4660	4660	4660	0
129	20241021	171000	90622345	4660	4660	4660	4660	0
130	20241021	170900	90622345	4660	4660	4660	4660	0
131	20241021	170800	90622345	4660	4660	4660	4660	0
132	20241021	170700	90622345	4660	4660	4660	4660	0
133	20241021	170600	90622345	4660	4660	4660	4660	0
134	20241021	170500	90622345	4660	4660	4660	4660	0
135	20241021	170400	90622345	4660	4660	4660	4660	0
136	20241021	170300	90622345	4660	4660	4660	4660	0
137	20241021	170200	90622345	4660	4660	4660	4660	0
138	20241021	170100	90622345	4660	4660	4660	4660	0
139	20241021	170000	90622345	4660	4660	4660	4660	0
140	20241021	165900	90622345	4660	4660	4660	4660	0
141	20241021	165800	90622345	4660	4660	4660	4660	0
142	20241021	165700	90622345	4660	4660	4660	4660	0
143	20241021	165600	90622345	4660	4660	4660	4660	0
144	20241021	165500	90622345	4660	4660	4660	4660	0
145	20241021	165400	90622345	4660	4660	4660	4660	0
146	20241021	165300	90622345	4660	4660	4660	4660	0
147	20241021	165200	90622345	4660	4660	4660	4660	0
148	20241021	165100	90622345	4660	4660	4660	4660	0
149	20241021	165000	90622345	4660	4660	4660	4660	0
150	20241021	164900	90622345	4660	4660	4660	4660	0
151	20241021	164800	90622345	4660	4660	4660	4660	0
152	20241021	164700	90622345	4660	4660	4660	4660	483
153	20241021	164600	90622345	4660	4660	4660	4660	0
154	20241021	164500	90622345	4660	4660	4660	4660	0
155	20241021	164400	90622345	4660	4660	4660	4660	0
156	20241021	164300	90622345	4660	4660	4660	4660	0
157	20241021	164200	90622345	4660	4660	4660	4660	0
158	20241021	164100	90622345	4660	4660	4660	4660	0
159	20241021	164000	90622345	4660	4660	4660	4660	0
160	20241021	163900	90622345	4660	4660	4660	4660	0
161	20241021	163800	90622345	4660	4660	4660	4660	0
162	20241021	163700	90622345	4660	4660	4660	4660	0
163	20241021	163600	90622345	4660	4660	4660	4660	0
164	20241021	163500	90622345	4660	4660	4660	4660	0
165	20241021	163400	90622345	4660	4660	4660	4660	0
166	20241021	163300	90622345	4660	4660	4660	4660	0
167	20241021	163200	90622345	4660	4660	4660	4660	0
168	20241021	163100	90622345	4660	4660	4660	4660	0
169	20241021	163000	90622345	4660	4660	4660	4660	0
170	20241021	162900	90622345	4660	4660	4660	4660	0
171	20241021	162800	90622345	4660	4660	4660	4660	0
172	20241021	162700	90622345	4660	4660	4660	4660	0
173	20241021	162600	90622345	4660	4660	4660	4660	0
174	20241021	162500	90622345	4660	4660	4660	4660	0
175	20241021	162400	90622345	4660	4660	4660	4660	0
176	20241021	162300	90622345	4660	4660	4660	4660	0
177	20241021	162200	90622345	4660	4660	4660	4660	0
178	20241021	162100	90622345	4660	4660	4660	4660	0
179	20241021	162000	90622345	4660	4660	4660	4660	0
180	20241021	161900	90622345	4660	4660	4660	4660	0
181	20241021	161800	90622345	4660	4660	4660	4660	0
182	20241021	161700	90622345	4660	4660	4660	4660	483
183	20241021	161600	90622345	4660	4660	4660	4660	0
184	20241021	161500	90622345	4660	4660	4660	4660	0
185	20241021	161400	90622345	4660	4660	4660	4660	0
186	20241021	161300	90622345	4660	4660	4660	4660	0
187	20241021	161200	90622345	4660	4660	4660	4660	0
188	20241021	161100	90622345	4660	4660	4660	4660	0
189	20241021	161000	90622345	4660	4660	4660	4660	0
190	20241021	160900	90622345	4660	4660	4660	4660	0
191	20241021	160800	90622345	4660	4660	4660	4660	0
192	20241021	160700	90622345	4660	4660	4660	4660	0
193	20241021	160600	90622345	4660	4660	4660	4660	0
194	20241021	160500	90622345	4660	4660	4660	4660	0
195	20241021	160400	90622345	4660	4660	4660	4660	0
196	20241021	160300	90622345	4660	4660	4660	4660	0
197	20241021	160200	90622345	4660	4660	4660	4660	0
198	20241021	160100	90622345	4660	4660	4660	4660	0
199	20241021	160000	90622345	4660	4660	4660	4660	0
200	20241021	155900	90622345	4660	4660	4660	4660	0
201	20241021	155800	90622345	4660	4660	4660	4660	0
202	20241021	155700	90622345	4660	4660	4660	4660	0
203	20241021	155600	90622345	4660	4660	4660	4660	0
204	20241021	155500	90622345	4660	4660	4660	4660	0
205	20241021	155400	90622345	4660	4660	4660	4660	0
206	20241021	155300	90622345	4660	4660	4660	4660	0
207	20241021	155200	90622345	4660	4660	4660	4660	0
208	20241021	155100	90622345	4660	4660	4660	4660	0
209	20241021	155000	90622345	4660	4660	4660	4660	0
210	20241021	154900	90622345	4660	4660	4660	4660	0
211	20241021	154800	90622345	4660	4660	4660	4660	0
212	20241021	154700	90622345	4660	4660	4660	4660	483
213	20241021	154600	90622345	4660	4660	4660	4660	0
214	20241021	154500	90622345	4660	4660	4660	4660	0
215	20241021	154400	90622345	4660	4660	4660	4660	0
216	20241021	154300	90622345	4660	4660	4660	4660	0
217	20241021	154200	90622345	4660	4660	4660	4660	0
218	20241021	154100	90622345	4660	4660	4660	4660	0
219	20241021	154000	90622345	4660	4660	4660	4660	0
220	20241021	153900	90622345	4660	4660	4660	4660	0
221	20241021	153800	90622345	4660	4660	4660	4660	0
222	20241021	153700	90622345	4660	4660	4660	4660	0
223	20241021	153600	90622345	4660	4660	4660	4660	0
224	20241021	153500	90622345	4660	4660	4660	4660	0
225	20241021	153400	90622345	4660	4660	4660	4660	0
226	20241021	153300	90622345	4660	4660	4660	4660	0
227	20241021	153200	90622345	4660	4660	4660	4660	0
228	20241021	153100	90622345	4660	4660	4660	4660	0
229	20241021	153000	90622345	4660	4660	4660	4660	483
230	20241021	152900	88371565	4670	4670	4670	4670	0
231	20241021	152800	88371565	4670	4670	4670	4670	0
232	20241021	152700	88371565	4670	4670	4670	4670	0
233	20241021	152600	88371565	4670	4670	4670	4670	0
234	20241021	152500	88371565	4670	4670	4670	4670	0
235	20241021	152400	88371565	4670	4670	4670	4670	0
236	20241021	152300	88371565	4670	4670	4670	4670	0
237	20241021	152200	88371565	4670	4670	4670	4670	0
238	20241021	152100	88371565	4670	4670	4670	4670	0
239	20241021	152000	88371565	4670	4670	4670	4670	0
240	20241021	151900	88371565	4670	4670	4670	4670	0
241	20241021	151800	88371565	4670	4670	4670	4670	20
242	20241021	151700	88278165	4660	4660	4660	4660	1
243	20241021	151600	88273505	4670	4670	4670	4670	50
244	20241021	151500	88040005	4665	4665	4665	4665	25
245	20241021	151400	87923380	4665	4665	4665	4665	20
246	20241021	151300	87830080	4665	4665	4665	4665	8
247	20241021	151200	87792760	4665	4660	4665	4660	106
248	20241021	151100	87298545	4640	4640	4640	4640	152
249	20241021	151000	86593265	4640	4640	4640	4640	20
250	20241021	150900	86500465	4640	4650	4650	4640	92
251	20241021	150800	86073265	4650	4650	4650	4650	0
252	20241021	150700	86073265	4650	4650	4650	4650	0
253	20241021	150600	86073265	4650	4655	4655	4650	100
254	20241021	150500	85608260	4665	4665	4665	4665	22
255	20241021	150400	85505630	4665	4665	4665	4665	0
256	20241021	150300	85505630	4665	4665	4665	4665	0
257	20241021	150200	85505630	4665	4665	4665	4665	0
258	20241021	150100	85505630	4665	4665	4665	4665	0
259	20241021	150000	85505630	4665	4660	4665	4660	5
260	20241021	145900	85482315	4660	4655	4660	4655	21
261	20241021	145800	85384500	4640	4640	4640	4640	50
262	20241021	145700	85152500	4640	4645	4645	4640	320
263	20241021	145600	83666965	4640	4650	4650	4640	502
264	20241021	145500	81334890	4650	4650	4650	4650	0
265	20241021	145400	81334890	4650	4650	4650	4650	0
266	20241021	145300	81334890	4650	4650	4650	4650	0
267	20241021	145200	81334890	4650	4650	4650	4650	0
268	20241021	145100	81334890	4650	4650	4650	4650	903
269	20241021	145000	77135940	4655	4655	4655	4655	0
270	20241021	144900	77135940	4655	4655	4655	4655	0
271	20241021	144800	77135940	4655	4655	4655	4655	54
272	20241021	144700	76884570	4655	4655	4655	4655	2173
273	20241021	144600	66769255	4660	4660	4660	4660	36
274	20241021	144500	66601495	4660	4660	4660	4660	0
275	20241021	144400	66601495	4660	4660	4660	4660	0
276	20241021	144300	66601495	4660	4660	4660	4660	50
277	20241021	144200	66368495	4665	4665	4665	4665	0
278	20241021	144100	66368495	4665	4665	4665	4665	0
279	20241021	144000	66368495	4665	4665	4665	4665	0
280	20241021	143900	66368495	4665	4665	4665	4665	0
281	20241021	143800	66368495	4665	4665	4665	4665	0
282	20241021	143700	66368495	4665	4665	4665	4665	0
283	20241021	143600	66368495	4665	4665	4665	4665	4
284	20241021	143500	66349835	4665	4665	4665	4665	0
285	20241021	143400	66349835	4665	4665	4665	4665	0
286	20241021	143300	66349835	4665	4665	4665	4665	10
287	20241021	143200	66303185	4660	4660	4660	4660	0
288	20241021	143100	66303185	4660	4665	4665	4660	875
289	20241021	143000	62225430	4670	4670	4670	4670	2
290	20241021	142900	62216090	4670	4670	4670	4670	1
291	20241021	142800	62211420	4670	4670	4670	4670	0
292	20241021	142700	62211420	4670	4670	4670	4670	0
293	20241021	142600	62211420	4670	4670	4670	4670	0
294	20241021	142500	62211420	4670	4670	4670	4670	0
295	20241021	142400	62211420	4670	4670	4670	4670	0
296	20241021	142300	62211420	4670	4670	4670	4670	4
297	20241021	142200	62192740	4670	4670	4670	4670	0
298	20241021	142100	62192740	4670	4670	4670	4670	0
299	20241021	142000	62192740	4670	4670	4670	4670	0
300	20241021	141900	62192740	4670	4670	4670	4670	0
301	20241021	141800	62192740	4670	4670	4670	4670	0
302	20241021	141700	62192740	4670	4670	4670	4670	0
303	20241021	141600	62192740	4670	4670	4670	4670	0
304	20241021	141500	62192740	4670	4670	4670	4670	0
305	20241021	141400	62192740	4670	4670	4670	4670	10
306	20241021	141300	62146040	4670	4670	4670	4670	0
307	20241021	141200	62146040	4670	4670	4670	4670	0
308	20241021	141100	62146040	4670	4670	4670	4670	4
309	20241021	141000	62127360	4670	4670	4670	4670	0
310	20241021	140900	62127360	4670	4670	4670	4670	0
311	20241021	140800	62127360	4670	4670	4670	4670	0
312	20241021	140700	62127360	4670	4670	4670	4670	0
313	20241021	140600	62127360	4670	4670	4670	4670	0
314	20241021	140500	62127360	4670	4670	4670	4670	0
315	20241021	140400	62127360	4670	4670	4670	4670	0
316	20241021	140300	62127360	4670	4670	4670	4670	0
317	20241021	140200	62127360	4670	4670	4670	4670	0
318	20241021	140100	62127360	4670	4670	4670	4670	0
319	20241021	140000	62127360	4670	4660	4670	4660	2
320	20241021	135900	62118030	4670	4670	4670	4670	4
321	20241021	135800	62099350	4670	4670	4670	4670	0
322	20241021	135700	62099350	4670	4670	4670	4670	0
323	20241021	135600	62099350	4670	4670	4670	4670	0
324	20241021	135500	62099350	4670	4670	4670	4670	0
325	20241021	135400	62099350	4670	4670	4670	4670	0
326	20241021	135300	62099350	4670	4670	4670	4670	0
327	20241021	135200	62099350	4670	4670	4670	4670	0
328	20241021	135100	62099350	4670	4670	4670	4670	0
329	20241021	135000	62099350	4670	4670	4670	4670	0
330	20241021	134900	62099350	4670	4660	4670	4660	2
331	20241021	134800	62090020	4660	4660	4660	4660	0
332	20241021	134700	62090020	4660	4660	4660	4660	200
333	20241021	134600	61158020	4670	4670	4670	4670	4
334	20241021	134500	61139340	4670	4660	4670	4660	2
335	20241021	134400	61130010	4665	4665	4665	4665	0
336	20241021	134300	61130010	4665	4665	4665	4665	0
337	20241021	134200	61130010	4665	4665	4665	4665	0
338	20241021	134100	61130010	4665	4665	4665	4665	0
339	20241021	134000	61130010	4665	4665	4665	4665	0
340	20241021	133900	61130010	4665	4665	4665	4665	0
341	20241021	133800	61130010	4665	4665	4665	4665	0
342	20241021	133700	61130010	4665	4665	4665	4665	0
343	20241021	133600	61130010	4665	4665	4665	4665	0
344	20241021	133500	61130010	4665	4665	4665	4665	29
345	20241021	133400	60994725	4665	4665	4665	4665	1037
346	20241021	133300	56157120	4665	4665	4665	4665	0
347	20241021	133200	56157120	4665	4665	4665	4665	0
348	20241021	133100	56157120	4665	4665	4665	4665	0
349	20241021	133000	56157120	4665	4665	4665	4665	0
350	20241021	132900	56157120	4665	4665	4665	4665	0
351	20241021	132800	56157120	4665	4665	4665	4665	1
352	20241021	132700	56152455	4655	4665	4665	4655	23
353	20241021	132600	56045180	4665	4665	4665	4665	0
354	20241021	132500	56045180	4665	4665	4665	4665	0
355	20241021	132400	56045180	4665	4665	4665	4665	0
356	20241021	132300	56045180	4665	4665	4665	4665	0
357	20241021	132200	56045180	4665	4665	4665	4665	4
358	20241021	132100	56026520	4665	4665	4665	4665	1
359	20241021	132000	56021855	4665	4665	4665	4665	0
360	20241021	131900	56021855	4665	4665	4665	4665	0
361	20241021	131800	56021855	4665	4665	4665	4665	0
362	20241021	131700	56021855	4665	4665	4665	4665	0
363	20241021	131600	56021855	4665	4665	4665	4665	0
364	20241021	131500	56021855	4665	4665	4665	4665	0
365	20241021	131400	56021855	4665	4665	4665	4665	0
366	20241021	131300	56021855	4665	4665	4665	4665	0
367	20241021	131200	56021855	4665	4665	4665	4665	0
368	20241021	131100	56021855	4665	4665	4665	4665	0
369	20241021	131000	56021855	4665	4665	4665	4665	4
370	20241021	130900	56003195	4665	4665	4665	4665	0
371	20241021	130800	56003195	4665	4660	4665	4660	21
372	20241021	130700	55905330	4645	4645	4645	4645	0
373	20241021	130600	55905330	4645	4645	4645	4645	0
374	20241021	130500	55905330	4645	4645	4645	4645	0
375	20241021	130400	55905330	4645	4660	4660	4645	670
376	20241021	130300	52790280	4665	4665	4665	4665	0
377	20241021	130200	52790280	4665	4665	4665	4665	6
378	20241021	130100	52762290	4665	4665	4665	4665	0
379	20241021	130000	52762290	4665	4665	4665	4665	50
380	20241021	125900	52529040	4665	4665	4665	4665	0
381	20241021	125800	52529040	4665	4665	4665	4665	0
382	20241021	125700	52529040	4665	4665	4665	4665	4
383	20241021	125600	52510380	4665	4665	4665	4665	0
384	20241021	125500	52510380	4665	4665	4665	4665	5
385	20241021	125400	52487055	4665	4665	4665	4665	5
386	20241021	125300	52463730	4665	4665	4665	4665	5
387	20241021	125200	52440405	4665	4665	4665	4665	2
388	20241021	125100	52431075	4665	4665	4665	4665	5
389	20241021	125000	52407750	4655	4655	4655	4655	0
390	20241021	124900	52407750	4655	4655	4655	4655	2
391	20241021	124800	52398440	4655	4655	4655	4655	20
392	20241021	124700	52305340	4665	4665	4665	4665	0
393	20241021	124600	52305340	4665	4665	4665	4665	0
394	20241021	124500	52305340	4665	4665	4665	4665	4
395	20241021	124400	52286680	4665	4665	4665	4665	25
396	20241021	124300	52170055	4665	4665	4665	4665	0
397	20241021	124200	52170055	4665	4665	4665	4665	0
398	20241021	124100	52170055	4665	4665	4665	4665	0
399	20241021	124000	52170055	4665	4665	4665	4665	0
400	20241021	123900	52170055	4665	4665	4665	4665	0
401	20241021	123800	52170055	4665	4665	4665	4665	0
402	20241021	123700	52170055	4665	4665	4665	4665	0
403	20241021	123600	52170055	4665	4665	4665	4645	829
404	20241021	123500	48314615	4665	4665	4665	4665	0
405	20241021	123400	48314615	4665	4665	4665	4665	0
406	20241021	123300	48314615	4665	4680	4680	4665	22
407	20241021	123200	48211685	4660	4660	4660	4660	0
408	20241021	123100	48211685	4660	4660	4660	4660	0
409	20241021	123000	48211685	4660	4660	4660	4660	1
410	20241021	122900	48207025	4680	4680	4680	4680	0
411	20241021	122800	48207025	4680	4680	4680	4680	0
412	20241021	122700	48207025	4680	4680	4680	4680	0
413	20241021	122600	48207025	4680	4680	4680	4680	0
414	20241021	122500	48207025	4680	4680	4680	4680	0
415	20241021	122400	48207025	4680	4680	4680	4680	0
416	20241021	122300	48207025	4680	4680	4680	4680	30
417	20241021	122200	48066625	4680	4680	4680	4680	0
418	20241021	122100	48066625	4680	4680	4680	4680	0
419	20241021	122000	48066625	4680	4680	4680	4680	4
420	20241021	121900	48047905	4680	4680	4680	4680	0
421	20241021	121800	48047905	4680	4680	4680	4680	0
422	20241021	121700	48047905	4680	4680	4680	4680	0
423	20241021	121600	48047905	4680	4680	4680	4680	0
424	20241021	121500	48047905	4680	4680	4680	4680	0
425	20241021	121400	48047905	4680	4680	4680	4680	0
426	20241021	121300	48047905	4680	4680	4680	4680	0
427	20241021	121200	48047905	4680	4680	4680	4680	2
428	20241021	121100	48038545	4680	4680	4680	4680	0
429	20241021	121000	48038545	4680	4680	4680	4680	0
430	20241021	120900	48038545	4680	4680	4680	4680	0
431	20241021	120800	48038545	4680	4680	4680	4680	4
432	20241021	120700	48019825	4680	4680	4680	4680	0
433	20241021	120600	48019825	4680	4680	4680	4680	0
434	20241021	120500	48019825	4680	4680	4680	4680	0
435	20241021	120400	48019825	4680	4680	4680	4680	0
436	20241021	120300	48019825	4680	4680	4680	4680	0
437	20241021	120200	48019825	4680	4680	4680	4680	0
438	20241021	120100	48019825	4680	4680	4680	4680	0
439	20241021	120000	48019825	4680	4680	4680	4680	0
440	20241021	115900	48019825	4680	4680	4680	4680	0
441	20241021	115800	48019825	4680	4680	4680	4680	0
442	20241021	115700	48019825	4680	4680	4680	4680	0
443	20241021	115600	48019825	4680	4655	4680	4655	11
444	20241021	115500	47968520	4650	4650	4650	4650	1
445	20241021	115400	47963870	4680	4650	4680	4650	2
446	20241021	115300	47954540	4650	4670	4670	4650	70
447	20241021	115200	47628640	4670	4670	4670	4670	0
448	20241021	115100	47628640	4670	4670	4670	4670	0
449	20241021	115000	47628640	4670	4670	4670	4670	2
450	20241021	114900	47619300	4680	4680	4680	4680	0
451	20241021	114800	47619300	4680	4680	4680	4680	0
452	20241021	114700	47619300	4680	4680	4680	4680	21
453	20241021	114600	47521020	4680	4680	4680	4680	0
454	20241021	114500	47521020	4680	4680	4680	4680	0
455	20241021	114400	47521020	4680	4680	4680	4680	0
456	20241021	114300	47521020	4680	4680	4680	4680	4
457	20241021	114200	47502300	4650	4650	4650	4650	0
458	20241021	114100	47502300	4650	4650	4650	4650	0
459	20241021	114000	47502300	4650	4650	4650	4650	306
460	20241021	113900	46079400	4650	4650	4650	4650	0
461	20241021	113800	46079400	4650	4650	4650	4650	0
462	20241021	113700	46079400	4650	4650	4650	4650	0
463	20241021	113600	46079400	4650	4650	4650	4650	0
464	20241021	113500	46079400	4650	4650	4650	4650	404
465	20241021	113400	44200800	4650	4655	4655	4650	637
466	20241021	113300	41238460	4680	4665	4680	4665	903
467	20241021	113200	37012570	4680	4680	4680	4680	0
468	20241021	113100	37012570	4680	4680	4680	4680	4
469	20241021	113000	36993850	4675	4675	4675	4675	0
470	20241021	112900	36993850	4675	4675	4675	4675	50
471	20241021	112800	36760100	4645	4660	4660	4645	359
472	20241021	112700	35090525	4675	4675	4675	4675	0
473	20241021	112600	35090525	4675	4675	4675	4675	0
474	20241021	112500	35090525	4675	4675	4675	4675	0
475	20241021	112400	35090525	4675	4675	4675	4675	0
476	20241021	112300	35090525	4675	4675	4675	4675	0
477	20241021	112200	35090525	4675	4675	4675	4675	5
478	20241021	112100	35067150	4685	4685	4685	4685	0
479	20241021	112000	35067150	4685	4685	4685	4685	10
480	20241021	111900	35020300	4685	4680	4685	4680	204
481	20241021	111800	34064590	4675	4675	4675	4675	21
482	20241021	111700	33966415	4675	4675	4675	4675	0
483	20241021	111600	33966415	4675	4675	4675	4675	1
484	20241021	111500	33961740	4675	4675	4675	4675	0
485	20241021	111400	33961740	4675	4675	4675	4675	500
486	20241021	111300	31624240	4650	4650	4650	4650	0
487	20241021	111200	31624240	4650	4650	4650	4650	0
488	20241021	111100	31624240	4650	4650	4650	4650	0
489	20241021	111000	31624240	4650	4650	4650	4650	0
490	20241021	110900	31624240	4650	4650	4650	4650	0
491	20241021	110800	31624240	4650	4650	4650	4650	1
492	20241021	110700	31619590	4675	4675	4675	4675	10
493	20241021	110600	31572840	4675	4675	4675	4675	4
494	20241021	110500	31554140	4650	4650	4650	4650	0
495	20241021	110400	31554140	4650	4650	4650	4650	0
496	20241021	110300	31554140	4650	4650	4650	4650	0
497	20241021	110200	31554140	4650	4650	4650	4650	0
498	20241021	110100	31554140	4650	4650	4650	4650	0
499	20241021	110000	31554140	4650	4650	4650	4650	0
500	20241021	105900	31554140	4650	4665	4665	4650	722
501	20241021	105800	28196660	4675	4675	4675	4675	0
502	20241021	105700	28196660	4675	4675	4675	4675	0
503	20241021	105600	28196660	4675	4675	4675	4675	0
504	20241021	105500	28196660	4675	4675	4675	4675	0
505	20241021	105400	28196660	4675	4670	4675	4670	5
506	20241021	105300	28173305	4670	4670	4670	4670	600
507	20241021	105200	25371305	4670	4670	4670	4670	600
508	20241021	105100	22569305	4645	4645	4645	4645	0
509	20241021	105000	22569305	4645	4645	4645	4645	0
510	20241021	104900	22569305	4645	4645	4645	4645	0
511	20241021	104800	22569305	4645	4650	4650	4645	365
512	20241021	104700	20872625	4650	4660	4660	4650	185
513	20241021	104600	20011765	4665	4665	4665	4665	0
514	20241021	104500	20011765	4665	4665	4665	4665	11
515	20241021	104400	19960450	4670	4670	4670	4670	0
516	20241021	104300	19960450	4670	4670	4670	4670	100
517	20241021	104200	19493450	4670	4670	4670	4670	4
518	20241021	104100	19474770	4670	4670	4670	4670	2
519	20241021	104000	19465430	4670	4670	4670	4670	0
520	20241021	103900	19465430	4670	4670	4670	4670	1
521	20241021	103800	19460760	4690	4690	4690	4690	0
522	20241021	103700	19460760	4690	4680	4690	4680	1000
523	20241021	103600	14777820	4680	4680	4680	4680	0
524	20241021	103500	14777820	4680	4680	4680	4680	0
525	20241021	103400	14777820	4680	4680	4680	4680	0
526	20241021	103300	14777820	4680	4680	4680	4680	0
527	20241021	103200	14777820	4680	4680	4680	4680	0
528	20241021	103100	14777820	4680	4680	4680	4680	0
529	20241021	103000	14777820	4680	4680	4680	4680	0
530	20241021	102900	14777820	4680	4680	4680	4680	4
531	20241021	102800	14759100	4675	4675	4675	4675	3
532	20241021	102700	14745075	4665	4665	4665	4665	0
533	20241021	102600	14745075	4665	4665	4665	4665	0
534	20241021	102500	14745075	4665	4665	4665	4665	0
535	20241021	102400	14745075	4665	4665	4665	4665	95
536	20241021	102300	14301900	4665	4665	4665	4665	0
537	20241021	102200	14301900	4665	4670	4670	4665	22
538	20241021	102100	14199260	4675	4675	4675	4675	20
539	20241021	102000	14105760	4680	4680	4680	4680	20
540	20241021	101900	14012160	4680	4680	4680	4680	0
541	20241021	101800	14012160	4680	4680	4680	4680	3
542	20241021	101700	13998120	4685	4685	4685	4685	4
543	20241021	101600	13979380	4685	4690	4690	4685	5
544	20241021	101500	13955945	4690	4690	4690	4690	0
545	20241021	101400	13955945	4690	4690	4690	4690	0
546	20241021	101300	13955945	4690	4690	4690	4690	0
547	20241021	101200	13955945	4690	4690	4690	4690	8
548	20241021	101100	13918425	4695	4695	4695	4695	0
549	20241021	101000	13918425	4695	4695	4695	4695	0
550	20241021	100900	13918425	4695	4695	4695	4695	1
551	20241021	100800	13913730	4650	4675	4675	4640	501
552	20241021	100700	11585085	4705	4705	4705	4705	1
553	20241021	100600	11580380	4680	4680	4680	4680	3
554	20241021	100500	11566340	4705	4705	4705	4705	141
555	20241021	100400	10902935	4675	4675	4675	4675	0
556	20241021	100300	10902935	4675	4675	4675	4675	0
557	20241021	100200	10902935	4675	4675	4675	4675	0
558	20241021	100100	10902935	4675	4675	4675	4675	0
559	20241021	100000	10902935	4675	4675	4675	4675	0
560	20241021	095900	10902935	4675	4675	4675	4675	0
561	20241021	095800	10902935	4675	4675	4675	4675	0
562	20241021	095700	10902935	4675	4675	4675	4675	100
563	20241021	095600	10435435	4710	4710	4710	4710	0
564	20241021	095500	10435435	4710	4710	4710	4710	0
565	20241021	095400	10435435	4710	4710	4710	4710	0
566	20241021	095300	10435435	4710	4710	4710	4710	4
567	20241021	095200	10416595	4715	4715	4715	4715	0
568	20241021	095100	10416595	4715	4715	4715	4715	0
569	20241021	095000	10416595	4715	4715	4715	4715	0
570	20241021	094900	10416595	4715	4715	4715	4715	0
571	20241021	094800	10416595	4715	4715	4715	4715	0
572	20241021	094700	10416595	4715	4715	4715	4715	0
573	20241021	094600	10416595	4715	4715	4715	4715	0
574	20241021	094500	10416595	4715	4715	4715	4715	0
575	20241021	094400	10416595	4715	4715	4715	4715	4
576	20241021	094300	10397735	4715	4715	4715	4715	84
577	20241021	094200	10001675	4715	4715	4715	4715	0
578	20241021	094100	10001675	4715	4715	4715	4715	0
579	20241021	094000	10001675	4715	4715	4715	4715	5
580	20241021	093900	9978100	4715	4715	4715	4715	1
581	20241021	093800	9973385	4715	4700	4715	4700	201
582	20241021	093700	9026695	4700	4700	4700	4700	0
583	20241021	093600	9026695	4700	4700	4700	4700	10
584	20241021	093500	8979695	4705	4705	4705	4705	0
585	20241021	093400	8979695	4705	4705	4705	4705	1
586	20241021	093300	8974990	4705	4705	4705	4705	0
587	20241021	093200	8974990	4705	4700	4705	4700	6
588	20241021	093100	8946765	4700	4660	4700	4660	102
589	20241021	093000	8470490	4660	4660	4660	4660	0
590	20241021	092900	8470490	4660	4660	4660	4660	0
591	20241021	092800	8470490	4660	4660	4660	4660	7
592	20241021	092700	8437870	4660	4660	4660	4660	0
593	20241021	092600	8437870	4660	4660	4660	4660	141
594	20241021	092500	7780810	4660	4660	4660	4660	0
595	20241021	092400	7780810	4660	4660	4660	4660	15
596	20241021	092300	7710910	4680	4680	4680	4680	0
597	20241021	092200	7710910	4680	4680	4680	4680	0
598	20241021	092100	7710910	4680	4680	4680	4680	1
599	20241021	092000	7706230	4680	4680	4680	4680	0
600	20241021	091900	7706230	4680	4680	4680	4680	0
601	20241021	091800	7706230	4680	4680	4680	4680	10
602	20241021	091700	7659430	4680	4680	4680	4680	1
603	20241021	091600	7654750	4680	4680	4680	4680	0
604	20241021	091500	7654750	4680	4680	4680	4680	0
605	20241021	091400	7654750	4680	4680	4680	4680	10
606	20241021	091300	7607950	4680	4680	4680	4680	60
607	20241021	091200	7327150	4680	4680	4680	4680	0
608	20241021	091100	7327150	4680	4680	4680	4680	0
609	20241021	091000	7327150	4680	4680	4680	4680	8
610	20241021	090900	7289710	4665	4670	4670	4665	102
611	20241021	090800	6813430	4670	4670	4670	4670	22
612	20241021	090700	6710690	4675	4675	4675	4675	0
613	20241021	090600	6710690	4675	4675	4675	4675	127
614	20241021	090500	6116965	4680	4680	4680	4680	0
615	20241021	090400	6116965	4680	4680	4680	4680	129
616	20241021	090300	5513245	4680	4680	4680	4680	316
617	20241021	090200	4034365	4685	4685	4685	4685	0
618	20241021	090100	4034365	4685	4685	4685	4685	300
619	20241021	090000	2628865	4685	4720	4720	4685	557