KissMeData/036890/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192100	435494830	8640	8640	8640	8640	2752
3	20241021	192000	435494830	8640	8640	8640	8640	0
4	20241021	191900	435494830	8640	8640	8640	8640	0
5	20241021	191800	435494830	8640	8640	8640	8640	0
6	20241021	191700	435494830	8640	8640	8640	8640	0
7	20241021	191600	435494830	8640	8640	8640	8640	0
8	20241021	191500	435494830	8640	8640	8640	8640	0
9	20241021	191400	435494830	8640	8640	8640	8640	0
10	20241021	191300	435494830	8640	8640	8640	8640	0
11	20241021	191200	435494830	8640	8640	8640	8640	0
12	20241021	191100	435494830	8640	8640	8640	8640	0
13	20241021	191000	435494830	8640	8640	8640	8640	0
14	20241021	190900	435494830	8640	8640	8640	8640	0
15	20241021	190800	435494830	8640	8640	8640	8640	0
16	20241021	190700	435494830	8640	8640	8640	8640	0
17	20241021	190600	435494830	8640	8640	8640	8640	0
18	20241021	190500	435494830	8640	8640	8640	8640	0
19	20241021	190400	435494830	8640	8640	8640	8640	0
20	20241021	190300	435494830	8640	8640	8640	8640	0
21	20241021	190200	435494830	8640	8640	8640	8640	0
22	20241021	190100	435494830	8640	8640	8640	8640	0
23	20241021	190000	435494830	8640	8640	8640	8640	0
24	20241021	185900	435494830	8640	8640	8640	8640	0
25	20241021	185800	435494830	8640	8640	8640	8640	0
26	20241021	185700	435494830	8640	8640	8640	8640	0
27	20241021	185600	435494830	8640	8640	8640	8640	0
28	20241021	185500	435494830	8640	8640	8640	8640	0
29	20241021	185400	435494830	8640	8640	8640	8640	0
30	20241021	185300	435494830	8640	8640	8640	8640	0
31	20241021	185200	435494830	8640	8640	8640	8640	0
32	20241021	185100	435494830	8640	8640	8640	8640	2752
33	20241021	185000	435494830	8640	8640	8640	8640	0
34	20241021	184900	435494830	8640	8640	8640	8640	0
35	20241021	184800	435494830	8640	8640	8640	8640	0
36	20241021	184700	435494830	8640	8640	8640	8640	0
37	20241021	184600	435494830	8640	8640	8640	8640	0
38	20241021	184500	435494830	8640	8640	8640	8640	0
39	20241021	184400	435494830	8640	8640	8640	8640	0
40	20241021	184300	435494830	8640	8640	8640	8640	0
41	20241021	184200	435494830	8640	8640	8640	8640	0
42	20241021	184100	435494830	8640	8640	8640	8640	0
43	20241021	184000	435494830	8640	8640	8640	8640	0
44	20241021	183900	435494830	8640	8640	8640	8640	0
45	20241021	183800	435494830	8640	8640	8640	8640	0
46	20241021	183700	435494830	8640	8640	8640	8640	0
47	20241021	183600	435494830	8640	8640	8640	8640	0
48	20241021	183500	435494830	8640	8640	8640	8640	0
49	20241021	183400	435494830	8640	8640	8640	8640	0
50	20241021	183300	435494830	8640	8640	8640	8640	0
51	20241021	183200	435494830	8640	8640	8640	8640	0
52	20241021	183100	435494830	8640	8640	8640	8640	0
53	20241021	183000	435494830	8640	8640	8640	8640	0
54	20241021	182900	435494830	8640	8640	8640	8640	0
55	20241021	182800	435494830	8640	8640	8640	8640	0
56	20241021	182700	435494830	8640	8640	8640	8640	0
57	20241021	182600	435494830	8640	8640	8640	8640	0
58	20241021	182500	435494830	8640	8640	8640	8640	0
59	20241021	182400	435494830	8640	8640	8640	8640	0
60	20241021	182300	435494830	8640	8640	8640	8640	0
61	20241021	182200	435494830	8640	8640	8640	8640	0
62	20241021	182100	435494830	8640	8640	8640	8640	2752
63	20241021	182000	435494830	8640	8640	8640	8640	0
64	20241021	181900	435494830	8640	8640	8640	8640	0
65	20241021	181800	435494830	8640	8640	8640	8640	0
66	20241021	181700	435494830	8640	8640	8640	8640	0
67	20241021	181600	435494830	8640	8640	8640	8640	0
68	20241021	181500	435494830	8640	8640	8640	8640	0
69	20241021	181400	435494830	8640	8640	8640	8640	0
70	20241021	181300	435494830	8640	8640	8640	8640	0
71	20241021	181200	435494830	8640	8640	8640	8640	0
72	20241021	181100	435494830	8640	8640	8640	8640	0
73	20241021	181000	435494830	8640	8640	8640	8640	0
74	20241021	180900	435494830	8640	8640	8640	8640	0
75	20241021	180800	435494830	8640	8640	8640	8640	0
76	20241021	180700	435494830	8640	8640	8640	8640	0
77	20241021	180600	435494830	8640	8640	8640	8640	0
78	20241021	180500	435494830	8640	8640	8640	8640	0
79	20241021	180400	435494830	8640	8640	8640	8640	0
80	20241021	180300	435494830	8640	8640	8640	8640	0
81	20241021	180200	435494830	8640	8640	8640	8640	0
82	20241021	180100	435494830	8640	8640	8640	8640	0
83	20241021	180000	435494830	8640	8640	8640	8640	0
84	20241021	175900	435494830	8640	8640	8640	8640	0
85	20241021	175800	435494830	8640	8640	8640	8640	0
86	20241021	175700	435494830	8640	8640	8640	8640	0
87	20241021	175600	435494830	8640	8640	8640	8640	0
88	20241021	175500	435494830	8640	8640	8640	8640	0
89	20241021	175400	435494830	8640	8640	8640	8640	0
90	20241021	175300	435494830	8640	8640	8640	8640	0
91	20241021	175200	435494830	8640	8640	8640	8640	0
92	20241021	175100	435494830	8640	8640	8640	8640	2752
93	20241021	175000	435494830	8640	8640	8640	8640	0
94	20241021	174900	435494830	8640	8640	8640	8640	0
95	20241021	174800	435494830	8640	8640	8640	8640	0
96	20241021	174700	435494830	8640	8640	8640	8640	0
97	20241021	174600	435494830	8640	8640	8640	8640	0
98	20241021	174500	435494830	8640	8640	8640	8640	0
99	20241021	174400	435494830	8640	8640	8640	8640	0
100	20241021	174300	435494830	8640	8640	8640	8640	0
101	20241021	174200	435494830	8640	8640	8640	8640	0
102	20241021	174100	435494830	8640	8640	8640	8640	0
103	20241021	174000	435494830	8640	8640	8640	8640	0
104	20241021	173900	435494830	8640	8640	8640	8640	0
105	20241021	173800	435494830	8640	8640	8640	8640	0
106	20241021	173700	435494830	8640	8640	8640	8640	0
107	20241021	173600	435494830	8640	8640	8640	8640	0
108	20241021	173500	435494830	8640	8640	8640	8640	0
109	20241021	173400	435494830	8640	8640	8640	8640	0
110	20241021	173300	435494830	8640	8640	8640	8640	0
111	20241021	173200	435494830	8640	8640	8640	8640	0
112	20241021	173100	435494830	8640	8640	8640	8640	0
113	20241021	173000	435494830	8640	8640	8640	8640	0
114	20241021	172900	435494830	8640	8640	8640	8640	0
115	20241021	172800	435494830	8640	8640	8640	8640	0
116	20241021	172700	435494830	8640	8640	8640	8640	0
117	20241021	172600	435494830	8640	8640	8640	8640	0
118	20241021	172500	435494830	8640	8640	8640	8640	0
119	20241021	172400	435494830	8640	8640	8640	8640	0
120	20241021	172300	435494830	8640	8640	8640	8640	0
121	20241021	172200	435494830	8640	8640	8640	8640	0
122	20241021	172100	435494830	8640	8640	8640	8640	2752
123	20241021	172000	435494830	8640	8640	8640	8640	0
124	20241021	171900	435494830	8640	8640	8640	8640	0
125	20241021	171800	435494830	8640	8640	8640	8640	0
126	20241021	171700	435494830	8640	8640	8640	8640	0
127	20241021	171600	435494830	8640	8640	8640	8640	0
128	20241021	171500	435494830	8640	8640	8640	8640	0
129	20241021	171400	435494830	8640	8640	8640	8640	0
130	20241021	171300	435494830	8640	8640	8640	8640	0
131	20241021	171200	435494830	8640	8640	8640	8640	0
132	20241021	171100	435494830	8640	8640	8640	8640	0
133	20241021	171000	435494830	8640	8640	8640	8640	0
134	20241021	170900	435494830	8640	8640	8640	8640	0
135	20241021	170800	435494830	8640	8640	8640	8640	0
136	20241021	170700	435494830	8640	8640	8640	8640	0
137	20241021	170600	435494830	8640	8640	8640	8640	0
138	20241021	170500	435494830	8640	8640	8640	8640	0
139	20241021	170400	435494830	8640	8640	8640	8640	0
140	20241021	170300	435494830	8640	8640	8640	8640	0
141	20241021	170200	435494830	8640	8640	8640	8640	0
142	20241021	170100	435494830	8640	8640	8640	8640	0
143	20241021	170000	435494830	8640	8640	8640	8640	0
144	20241021	165900	435494830	8640	8640	8640	8640	0
145	20241021	165800	435494830	8640	8640	8640	8640	0
146	20241021	165700	435494830	8640	8640	8640	8640	0
147	20241021	165600	435494830	8640	8640	8640	8640	0
148	20241021	165500	435494830	8640	8640	8640	8640	0
149	20241021	165400	435494830	8640	8640	8640	8640	0
150	20241021	165300	435494830	8640	8640	8640	8640	0
151	20241021	165200	435494830	8640	8640	8640	8640	0
152	20241021	165100	435494830	8640	8640	8640	8640	2752
153	20241021	165000	435494830	8640	8640	8640	8640	0
154	20241021	164900	435494830	8640	8640	8640	8640	0
155	20241021	164800	435494830	8640	8640	8640	8640	0
156	20241021	164700	435494830	8640	8640	8640	8640	0
157	20241021	164600	435494830	8640	8640	8640	8640	0
158	20241021	164500	435494830	8640	8640	8640	8640	0
159	20241021	164400	435494830	8640	8640	8640	8640	0
160	20241021	164300	435494830	8640	8640	8640	8640	0
161	20241021	164200	435494830	8640	8640	8640	8640	0
162	20241021	164100	435494830	8640	8640	8640	8640	0
163	20241021	164000	435494830	8640	8640	8640	8640	0
164	20241021	163900	435494830	8640	8640	8640	8640	0
165	20241021	163800	435494830	8640	8640	8640	8640	0
166	20241021	163700	435494830	8640	8640	8640	8640	0
167	20241021	163600	435494830	8640	8640	8640	8640	0
168	20241021	163500	435494830	8640	8640	8640	8640	0
169	20241021	163400	435494830	8640	8640	8640	8640	0
170	20241021	163300	435494830	8640	8640	8640	8640	0
171	20241021	163200	435494830	8640	8640	8640	8640	0
172	20241021	163100	435494830	8640	8640	8640	8640	0
173	20241021	163000	435494830	8640	8640	8640	8640	0
174	20241021	162900	435494830	8640	8640	8640	8640	0
175	20241021	162800	435494830	8640	8640	8640	8640	0
176	20241021	162700	435494830	8640	8640	8640	8640	0
177	20241021	162600	435494830	8640	8640	8640	8640	0
178	20241021	162500	435494830	8640	8640	8640	8640	0
179	20241021	162400	435494830	8640	8640	8640	8640	0
180	20241021	162300	435494830	8640	8640	8640	8640	0
181	20241021	162200	435494830	8640	8640	8640	8640	0
182	20241021	162100	435494830	8640	8640	8640	8640	2752
183	20241021	162000	435494830	8640	8640	8640	8640	0
184	20241021	161900	435494830	8640	8640	8640	8640	0
185	20241021	161800	435494830	8640	8640	8640	8640	0
186	20241021	161700	435494830	8640	8640	8640	8640	0
187	20241021	161600	435494830	8640	8640	8640	8640	0
188	20241021	161500	435494830	8640	8640	8640	8640	0
189	20241021	161400	435494830	8640	8640	8640	8640	0
190	20241021	161300	435494830	8640	8640	8640	8640	0
191	20241021	161200	435494830	8640	8640	8640	8640	0
192	20241021	161100	435494830	8640	8640	8640	8640	0
193	20241021	161000	435494830	8640	8640	8640	8640	0
194	20241021	160900	435494830	8640	8640	8640	8640	0
195	20241021	160800	435494830	8640	8640	8640	8640	0
196	20241021	160700	435494830	8640	8640	8640	8640	0
197	20241021	160600	435494830	8640	8640	8640	8640	0
198	20241021	160500	435494830	8640	8640	8640	8640	0
199	20241021	160400	435494830	8640	8640	8640	8640	0
200	20241021	160300	435494830	8640	8640	8640	8640	0
201	20241021	160200	435494830	8640	8640	8640	8640	0
202	20241021	160100	435494830	8640	8640	8640	8640	0
203	20241021	160000	435494830	8640	8640	8640	8640	0
204	20241021	155900	435494830	8640	8640	8640	8640	0
205	20241021	155800	435494830	8640	8640	8640	8640	0
206	20241021	155700	435494830	8640	8640	8640	8640	0
207	20241021	155600	435494830	8640	8640	8640	8640	0
208	20241021	155500	435494830	8640	8640	8640	8640	0
209	20241021	155400	435494830	8640	8640	8640	8640	0
210	20241021	155300	435494830	8640	8640	8640	8640	0
211	20241021	155200	435494830	8640	8640	8640	8640	0
212	20241021	155100	435494830	8640	8640	8640	8640	2752
213	20241021	155000	435494830	8640	8640	8640	8640	0
214	20241021	154900	435494830	8640	8640	8640	8640	0
215	20241021	154800	435494830	8640	8640	8640	8640	0
216	20241021	154700	435494830	8640	8640	8640	8640	0
217	20241021	154600	435494830	8640	8640	8640	8640	0
218	20241021	154500	435494830	8640	8640	8640	8640	0
219	20241021	154400	435494830	8640	8640	8640	8640	0
220	20241021	154300	435494830	8640	8640	8640	8640	0
221	20241021	154200	435494830	8640	8640	8640	8640	0
222	20241021	154100	435494830	8640	8640	8640	8640	0
223	20241021	154000	435494830	8640	8640	8640	8640	0
224	20241021	153900	435494830	8640	8640	8640	8640	0
225	20241021	153800	435494830	8640	8640	8640	8640	0
226	20241021	153700	435494830	8640	8640	8640	8640	0
227	20241021	153600	435494830	8640	8640	8640	8640	0
228	20241021	153500	435494830	8640	8640	8640	8640	0
229	20241021	153400	435494830	8640	8640	8640	8640	0
230	20241021	153300	435494830	8640	8640	8640	8640	0
231	20241021	153200	435494830	8640	8640	8640	8640	0
232	20241021	153100	435494830	8640	8640	8640	8640	0
233	20241021	153000	435494830	8640	8640	8640	8640	2752
234	20241021	152900	411717550	8640	8640	8640	8640	0
235	20241021	152800	411717550	8640	8640	8640	8640	0
236	20241021	152700	411717550	8640	8640	8640	8640	0
237	20241021	152600	411717550	8640	8640	8640	8640	0
238	20241021	152500	411717550	8640	8640	8640	8640	0
239	20241021	152400	411717550	8640	8640	8640	8640	0
240	20241021	152300	411717550	8640	8640	8640	8640	0
241	20241021	152200	411717550	8640	8640	8640	8640	0
242	20241021	152100	411717550	8640	8640	8640	8640	0
243	20241021	152000	411717550	8640	8640	8640	8640	0
244	20241021	151900	411717550	8640	8640	8640	8640	2
245	20241021	151800	411700270	8650	8650	8650	8650	0
246	20241021	151700	411700270	8650	8660	8660	8650	617
247	20241021	151600	406363080	8660	8660	8660	8660	3
248	20241021	151500	406337100	8660	8660	8660	8660	0
249	20241021	151400	406337100	8660	8660	8660	8660	0
250	20241021	151300	406337100	8660	8660	8660	8660	300
251	20241021	151200	403739100	8640	8640	8640	8640	7
252	20241021	151100	403678620	8640	8640	8640	8640	100
253	20241021	151000	402814620	8640	8650	8650	8640	234
254	20241021	150900	400792840	8650	8650	8650	8650	66
255	20241021	150800	400221940	8650	8660	8660	8650	119
256	20241021	150700	399191420	8660	8660	8660	8660	9
257	20241021	150600	399113480	8660	8660	8660	8660	0
258	20241021	150500	399113480	8660	8660	8660	8660	34
259	20241021	150400	398819040	8660	8660	8660	8660	136
260	20241021	150300	397641280	8660	8660	8660	8660	0
261	20241021	150200	397641280	8660	8660	8660	8660	60
262	20241021	150100	397121680	8660	8660	8660	8660	23
263	20241021	150000	396922500	8650	8650	8650	8650	66
264	20241021	145900	396351600	8650	8650	8650	8650	15
265	20241021	145800	396221850	8650	8650	8650	8650	226
266	20241021	145700	394266950	8650	8650	8650	8650	0
267	20241021	145600	394266950	8650	8650	8650	8650	15
268	20241021	145500	394137200	8660	8660	8660	8660	10
269	20241021	145400	394050600	8660	8660	8660	8660	1
270	20241021	145300	394041940	8660	8660	8660	8660	0
271	20241021	145200	394041940	8660	8660	8660	8660	0
272	20241021	145100	394041940	8660	8660	8660	8660	1
273	20241021	145000	394033280	8660	8660	8660	8660	10
274	20241021	144900	393946680	8670	8670	8670	8670	0
275	20241021	144800	393946680	8670	8670	8670	8670	0
276	20241021	144700	393946680	8670	8670	8670	8670	0
277	20241021	144600	393946680	8670	8650	8670	8650	41
278	20241021	144500	393591830	8650	8660	8660	8650	550
279	20241021	144400	388834210	8660	8660	8660	8660	0
280	20241021	144300	388834210	8660	8660	8660	8660	8
281	20241021	144200	388764930	8660	8660	8660	8660	0
282	20241021	144100	388764930	8660	8660	8660	8660	60
283	20241021	144000	388245330	8660	8660	8660	8660	0
284	20241021	143900	388245330	8660	8660	8660	8660	50
285	20241021	143800	387812330	8660	8660	8660	8660	100
286	20241021	143700	386946330	8670	8660	8670	8650	1988
287	20241021	143600	369732090	8670	8670	8670	8670	389
288	20241021	143500	366359460	8670	8670	8670	8670	40
289	20241021	143400	366012660	8670	8670	8670	8670	0
290	20241021	143300	366012660	8670	8670	8670	8670	1
291	20241021	143200	366003990	8690	8690	8690	8690	5
292	20241021	143100	365960540	8680	8680	8680	8680	50
293	20241021	143000	365526540	8680	8680	8680	8680	8
294	20241021	142900	365457100	8680	8680	8680	8680	0
295	20241021	142800	365457100	8680	8680	8680	8680	63
296	20241021	142700	364910260	8680	8680	8680	8680	263
297	20241021	142600	362627420	8670	8670	8670	8670	0
298	20241021	142500	362627420	8670	8670	8670	8670	0
299	20241021	142400	362627420	8670	8670	8670	8670	38
300	20241021	142300	362297960	8680	8680	8680	8680	0
301	20241021	142200	362297960	8680	8680	8680	8680	0
302	20241021	142100	362297960	8680	8680	8680	8680	0
303	20241021	142000	362297960	8680	8680	8680	8680	2
304	20241021	141900	362280600	8670	8670	8670	8670	0
305	20241021	141800	362280600	8670	8670	8670	8670	2
306	20241021	141700	362263260	8670	8670	8670	8670	119
307	20241021	141600	361231530	8670	8670	8670	8670	1
308	20241021	141500	361222860	8670	8670	8670	8670	6
309	20241021	141400	361170840	8660	8670	8670	8660	392
310	20241021	141300	357772350	8690	8690	8690	8690	1
311	20241021	141200	357763660	8670	8680	8690	8670	114
312	20241021	141100	356775190	8700	8700	8700	8700	9
313	20241021	141000	356696890	8700	8700	8700	8700	18
314	20241021	140900	356540290	8690	8690	8690	8690	23
315	20241021	140800	356340420	8700	8700	8700	8700	1
316	20241021	140700	356331720	8670	8670	8670	8670	0
317	20241021	140600	356331720	8670	8670	8670	8670	0
318	20241021	140500	356331720	8670	8670	8670	8670	0
319	20241021	140400	356331720	8670	8670	8670	8670	350
320	20241021	140300	353297220	8670	8670	8670	8670	0
321	20241021	140200	353297220	8670	8670	8670	8670	0
322	20241021	140100	353297220	8670	8670	8670	8670	0
323	20241021	140000	353297220	8670	8670	8670	8670	0
324	20241021	135900	353297220	8670	8670	8670	8670	100
325	20241021	135800	352430220	8660	8660	8660	8660	0
326	20241021	135700	352430220	8660	8660	8660	8660	0
327	20241021	135600	352430220	8660	8680	8680	8660	250
328	20241021	135500	350263930	8680	8680	8680	8680	100
329	20241021	135400	349395930	8660	8660	8660	8660	0
330	20241021	135300	349395930	8660	8660	8660	8660	0
331	20241021	135200	349395930	8660	8660	8660	8660	0
332	20241021	135100	349395930	8660	8710	8710	8660	11000
333	20241021	135000	253890530	8710	8710	8710	8710	0
334	20241021	134900	253890530	8710	8710	8710	8710	0
335	20241021	134800	253890530	8710	8710	8710	8710	10
336	20241021	134700	253803430	8710	8710	8710	8710	0
337	20241021	134600	253803430	8710	8710	8710	8710	0
338	20241021	134500	253803430	8710	8710	8710	8710	20
339	20241021	134400	253629230	8710	8710	8710	8710	1000
340	20241021	134300	244919230	8710	8720	8720	8710	231
341	20241021	134200	242907210	8710	8710	8710	8710	0
342	20241021	134100	242907210	8710	8720	8720	8710	201
343	20241021	134000	241154700	8720	8720	8720	8720	0
344	20241021	133900	241154700	8720	8720	8720	8720	1
345	20241021	133800	241145980	8730	8730	8730	8730	0
346	20241021	133700	241145980	8730	8730	8730	8730	0
347	20241021	133600	241145980	8730	8730	8730	8730	0
348	20241021	133500	241145980	8730	8730	8730	8730	0
349	20241021	133400	241145980	8730	8730	8730	8730	3
350	20241021	133300	241119790	8730	8720	8730	8720	208
351	20241021	133200	239305760	8710	8710	8710	8710	0
352	20241021	133100	239305760	8710	8710	8710	8710	106
353	20241021	133000	238382500	8710	8710	8710	8710	0
354	20241021	132900	238382500	8710	8710	8710	8710	67
355	20241021	132800	237798930	8710	8710	8710	8710	147
356	20241021	132700	236518560	8710	8710	8710	8710	0
357	20241021	132600	236518560	8710	8710	8710	8710	1
358	20241021	132500	236509850	8710	8710	8710	8710	0
359	20241021	132400	236509850	8710	8710	8710	8710	1
360	20241021	132300	236501140	8700	8700	8700	8700	13
361	20241021	132200	236388040	8710	8710	8710	8710	2
362	20241021	132100	236370620	8710	8710	8710	8710	0
363	20241021	132000	236370620	8710	8710	8710	8710	0
364	20241021	131900	236370620	8710	8710	8710	8710	5
365	20241021	131800	236327070	8700	8700	8700	8700	44
366	20241021	131700	235944270	8700	8700	8700	8700	190
367	20241021	131600	234291270	8700	8710	8710	8700	47
368	20241021	131500	233882260	8710	8710	8710	8710	6
369	20241021	131400	233830000	8710	8710	8710	8710	1
370	20241021	131300	233821290	8700	8710	8710	8700	180
371	20241021	131200	232255200	8710	8710	8710	8710	0
372	20241021	131100	232255200	8710	8710	8710	8700	292
373	20241021	131000	229714730	8710	8710	8710	8710	66
374	20241021	130900	229139870	8710	8710	8710	8710	5
375	20241021	130800	229096320	8710	8710	8710	8710	0
376	20241021	130700	229096320	8710	8710	8710	8710	0
377	20241021	130600	229096320	8710	8710	8710	8710	3
378	20241021	130500	229070190	8720	8720	8720	8720	0
379	20241021	130400	229070190	8720	8720	8720	8720	0
380	20241021	130300	229070190	8720	8720	8720	8720	1
381	20241021	130200	229061470	8710	8710	8710	8710	0
382	20241021	130100	229061470	8710	8710	8710	8710	3
383	20241021	130000	229035340	8710	8710	8710	8710	4
384	20241021	125900	229000500	8710	8710	8710	8710	0
385	20241021	125800	229000500	8710	8710	8710	8710	0
386	20241021	125700	229000500	8710	8710	8710	8710	1
387	20241021	125600	228991790	8710	8710	8710	8710	4
388	20241021	125500	228956950	8720	8720	8720	8720	87
389	20241021	125400	228198310	8710	8710	8710	8710	0
390	20241021	125300	228198310	8710	8710	8710	8710	1
391	20241021	125200	228189600	8720	8720	8720	8720	1
392	20241021	125100	228180880	8690	8690	8690	8690	0
393	20241021	125000	228180880	8690	8690	8690	8690	0
394	20241021	124900	228180880	8690	8690	8690	8690	0
395	20241021	124800	228180880	8690	8690	8690	8690	0
396	20241021	124700	228180880	8690	8690	8690	8690	0
397	20241021	124600	228180880	8690	8690	8690	8690	0
398	20241021	124500	228180880	8690	8690	8690	8690	0
399	20241021	124400	228180880	8690	8690	8690	8690	0
400	20241021	124300	228180880	8690	8690	8690	8690	0
401	20241021	124200	228180880	8690	8700	8700	8690	1161
402	20241021	124100	218090180	8690	8690	8690	8690	0
403	20241021	124000	218090180	8690	8700	8700	8690	33
404	20241021	123900	217803210	8700	8700	8700	8700	2
405	20241021	123800	217785810	8700	8700	8700	8700	0
406	20241021	123700	217785810	8700	8690	8700	8690	1001
407	20241021	123600	209087110	8700	8700	8700	8700	0
408	20241021	123500	209087110	8700	8700	8700	8700	0
409	20241021	123400	209087110	8700	8700	8700	8700	0
410	20241021	123300	209087110	8700	8700	8700	8700	0
411	20241021	123200	209087110	8700	8700	8700	8700	0
412	20241021	123100	209087110	8700	8700	8700	8700	810
413	20241021	123000	202040110	8690	8690	8690	8690	200
414	20241021	122900	200302110	8690	8690	8690	8690	0
415	20241021	122800	200302110	8690	8690	8690	8690	0
416	20241021	122700	200302110	8690	8690	8690	8690	0
417	20241021	122600	200302110	8690	8690	8690	8690	0
418	20241021	122500	200302110	8690	8690	8690	8690	0
419	20241021	122400	200302110	8690	8690	8690	8690	0
420	20241021	122300	200302110	8690	8690	8690	8690	200
421	20241021	122200	198564110	8690	8690	8690	8690	0
422	20241021	122100	198564110	8690	8690	8690	8690	0
423	20241021	122000	198564110	8690	8690	8690	8690	0
424	20241021	121900	198564110	8690	8690	8690	8690	2
425	20241021	121800	198546730	8690	8690	8690	8690	0
426	20241021	121700	198546730	8690	8690	8690	8690	300
427	20241021	121600	195939730	8690	8690	8690	8690	0
428	20241021	121500	195939730	8690	8690	8690	8690	2
429	20241021	121400	195922350	8680	8680	8680	8680	35
430	20241021	121300	195618550	8680	8680	8680	8680	1
431	20241021	121200	195609870	8690	8690	8690	8690	0
432	20241021	121100	195609870	8690	8690	8690	8690	0
433	20241021	121000	195609870	8690	8690	8690	8690	0
434	20241021	120900	195609870	8690	8690	8690	8690	0
435	20241021	120800	195609870	8690	8690	8690	8690	0
436	20241021	120700	195609870	8690	8690	8690	8690	0
437	20241021	120600	195609870	8690	8690	8690	8690	0
438	20241021	120500	195609870	8690	8690	8690	8690	20
439	20241021	120400	195436070	8680	8680	8680	8680	0
440	20241021	120300	195436070	8680	8680	8680	8680	0
441	20241021	120200	195436070	8680	8680	8680	8680	0
442	20241021	120100	195436070	8680	8680	8680	8680	35
443	20241021	120000	195132270	8690	8690	8690	8690	11
444	20241021	115900	195036680	8680	8680	8680	8680	0
445	20241021	115800	195036680	8680	8680	8680	8680	0
446	20241021	115700	195036680	8680	8680	8680	8680	0
447	20241021	115600	195036680	8680	8680	8680	8680	0
448	20241021	115500	195036680	8680	8680	8680	8680	0
449	20241021	115400	195036680	8680	8680	8680	8680	0
450	20241021	115300	195036680	8680	8680	8680	8680	0
451	20241021	115200	195036680	8680	8690	8700	8680	347
452	20241021	115100	192023740	8700	8700	8700	8700	11
453	20241021	115000	191928040	8700	8700	8700	8700	3
454	20241021	114900	191901940	8700	8700	8700	8700	0
455	20241021	114800	191901940	8700	8700	8700	8700	0
456	20241021	114700	191901940	8700	8700	8700	8700	21
457	20241021	114600	191719240	8700	8700	8700	8700	102
458	20241021	114500	190831840	8690	8690	8690	8690	0
459	20241021	114400	190831840	8690	8690	8690	8690	0
460	20241021	114300	190831840	8690	8690	8690	8690	11
461	20241021	114200	190736250	8690	8690	8690	8690	0
462	20241021	114100	190736250	8690	8690	8690	8690	0
463	20241021	114000	190736250	8690	8690	8690	8690	240
464	20241021	113900	188650650	8700	8720	8720	8700	249
465	20241021	113800	186484230	8720	8720	8720	8720	8
466	20241021	113700	186414470	8730	8730	8730	8730	18
467	20241021	113600	186257330	8730	8730	8730	8730	0
468	20241021	113500	186257330	8730	8720	8730	8720	515
469	20241021	113400	181766420	8720	8720	8720	8720	26
470	20241021	113300	181539700	8720	8720	8720	8720	12
471	20241021	113200	181435060	8720	8720	8720	8720	8
472	20241021	113100	181365300	8710	8710	8710	8710	0
473	20241021	113000	181365300	8710	8710	8710	8710	16
474	20241021	112900	181225940	8720	8720	8720	8720	0
475	20241021	112800	181225940	8720	8720	8720	8720	50
476	20241021	112700	180789940	8720	8720	8720	8720	0
477	20241021	112600	180789940	8720	8720	8720	8720	0
478	20241021	112500	180789940	8720	8720	8720	8720	1
479	20241021	112400	180781220	8710	8710	8710	8710	0
480	20241021	112300	180781220	8710	8710	8710	8710	0
481	20241021	112200	180781220	8710	8710	8710	8710	0
482	20241021	112100	180781220	8710	8710	8710	8710	0
483	20241021	112000	180781220	8710	8710	8710	8710	50
484	20241021	111900	180345720	8720	8720	8720	8720	1
485	20241021	111800	180337000	8710	8710	8710	8710	0
486	20241021	111700	180337000	8710	8710	8710	8710	0
487	20241021	111600	180337000	8710	8710	8710	8710	15
488	20241021	111500	180206350	8710	8710	8710	8710	0
489	20241021	111400	180206350	8710	8710	8710	8710	86
490	20241021	111300	179457290	8710	8710	8710	8710	0
491	20241021	111200	179457290	8710	8710	8710	8710	10
492	20241021	111100	179370190	8710	8710	8710	8710	0
493	20241021	111000	179370190	8710	8710	8710	8710	0
494	20241021	110900	179370190	8710	8700	8710	8700	4
495	20241021	110800	179335360	8710	8700	8710	8700	281
496	20241021	110700	176890540	8710	8710	8710	8710	14
497	20241021	110600	176768600	8720	8720	8720	8720	0
498	20241021	110500	176768600	8720	8720	8720	8720	31
499	20241021	110400	176498280	8720	8720	8720	8720	0
500	20241021	110300	176498280	8720	8730	8730	8720	48
501	20241021	110200	176079340	8730	8730	8730	8730	90
502	20241021	110100	175293640	8730	8730	8730	8730	4
503	20241021	110000	175258720	8730	8730	8730	8730	28
504	20241021	105900	175014280	8730	8730	8730	8730	15
505	20241021	105800	174883330	8730	8730	8730	8730	10
506	20241021	105700	174796030	8730	8730	8730	8730	40
507	20241021	105600	174446830	8730	8730	8730	8730	9
508	20241021	105500	174368260	8730	8730	8730	8730	1
509	20241021	105400	174359530	8730	8730	8730	8700	61
510	20241021	105300	173828550	8730	8730	8730	8730	0
511	20241021	105200	173828550	8730	8710	8730	8710	160
512	20241021	105100	172434350	8710	8720	8720	8710	160
513	20241021	105000	171039300	8700	8700	8700	8700	0
514	20241021	104900	171039300	8700	8700	8700	8700	0
515	20241021	104800	171039300	8700	8700	8700	8700	0
516	20241021	104700	171039300	8700	8700	8700	8700	0
517	20241021	104600	171039300	8700	8700	8700	8700	0
518	20241021	104500	171039300	8700	8700	8700	8700	0
519	20241021	104400	171039300	8700	8700	8700	8700	50
520	20241021	104300	170604300	8700	8700	8700	8700	39
521	20241021	104200	170265000	8710	8720	8720	8710	13
522	20241021	104100	170151650	8730	8730	8730	8730	0
523	20241021	104000	170151650	8730	8720	8730	8720	30
524	20241021	103900	169889930	8730	8720	8730	8720	80
525	20241021	103800	169191930	8730	8720	8730	8720	68
526	20241021	103700	168598570	8730	8730	8730	8730	10
527	20241021	103600	168511270	8730	8720	8730	8720	1169
528	20241021	103500	158308690	8720	8710	8720	8710	87
529	20241021	103400	157550740	8690	8690	8690	8690	92
530	20241021	103300	156751260	8710	8700	8710	8700	392
531	20241021	103200	153340730	8710	8710	8710	8710	67
532	20241021	103100	152757160	8710	8710	8710	8710	40
533	20241021	103000	152408760	8710	8690	8710	8690	180
534	20241021	102900	150843760	8710	8700	8710	8690	312
535	20241021	102800	148132230	8690	8710	8710	8690	106
536	20241021	102700	147210920	8710	8720	8720	8710	130
537	20241021	102600	146078610	8720	8730	8730	8720	3
538	20241021	102500	146052430	8730	8730	8730	8730	12
539	20241021	102400	145947670	8730	8720	8730	8720	18
540	20241021	102300	145790630	8730	8730	8730	8730	20
541	20241021	102200	145616030	8730	8730	8730	8730	12
542	20241021	102100	145511270	8730	8710	8730	8690	530
543	20241021	102000	140903410	8730	8730	8730	8710	14
544	20241021	101900	140781270	8730	8730	8730	8730	11
545	20241021	101800	140685240	8730	8730	8730	8730	14
546	20241021	101700	140563020	8730	8730	8730	8690	124
547	20241021	101600	139485010	8730	8700	8730	8700	694
548	20241021	101500	133444030	8700	8730	8730	8700	35
549	20241021	101400	133139440	8730	8730	8730	8730	8
550	20241021	101300	133069600	8730	8730	8730	8730	10
551	20241021	101200	132982300	8730	8730	8730	8730	2
552	20241021	101100	132964840	8730	8730	8730	8730	9
553	20241021	101000	132886270	8730	8690	8730	8690	253
554	20241021	100900	130685250	8690	8690	8690	8690	106
555	20241021	100800	129764110	8700	8700	8700	8700	5
556	20241021	100700	129720610	8700	8690	8700	8690	246
557	20241021	100600	127580670	8690	8690	8690	8690	16
558	20241021	100500	127441630	8690	8690	8690	8690	11
559	20241021	100400	127346040	8690	8690	8690	8690	0
560	20241021	100300	127346040	8690	8690	8690	8690	500
561	20241021	100200	123001040	8690	8690	8690	8690	0
562	20241021	100100	123001040	8690	8690	8690	8690	69
563	20241021	100000	122401430	8670	8670	8670	8670	0
564	20241021	095900	122401430	8670	8670	8670	8670	192
565	20241021	095800	120736790	8670	8680	8680	8670	723
566	20241021	095700	114468370	8680	8690	8690	8680	550
567	20241021	095600	109694320	8680	8680	8680	8680	0
568	20241021	095500	109694320	8680	8680	8680	8680	0
569	20241021	095400	109694320	8680	8680	8680	8680	0
570	20241021	095300	109694320	8680	8680	8680	8680	0
571	20241021	095200	109694320	8680	8690	8690	8680	500
572	20241021	095100	105352010	8680	8680	8680	8680	0
573	20241021	095000	105352010	8680	8690	8690	8680	727
574	20241021	094900	99035650	8690	8700	8700	8690	172
575	20241021	094800	97540720	8730	8730	8730	8730	2
576	20241021	094700	97523260	8730	8730	8730	8730	3
577	20241021	094600	97497070	8730	8730	8730	8700	14
578	20241021	094500	97375180	8740	8740	8740	8740	7
579	20241021	094400	97314000	8740	8740	8740	8740	2
580	20241021	094300	97296520	8700	8700	8700	8700	0
581	20241021	094200	97296520	8700	8700	8700	8700	250
582	20241021	094100	95121520	8700	8740	8740	8700	7
583	20241021	094000	95060500	8740	8740	8740	8740	11
584	20241021	093900	94964360	8690	8690	8690	8690	0
585	20241021	093800	94964360	8690	8690	8690	8690	0
586	20241021	093700	94964360	8690	8690	8690	8690	0
587	20241021	093600	94964360	8690	8690	8690	8690	1
588	20241021	093500	94955670	8740	8740	8740	8740	0
589	20241021	093400	94955670	8740	8740	8740	8740	5
590	20241021	093300	94911970	8680	8680	8680	8680	0
591	20241021	093200	94911970	8680	8680	8680	8680	80
592	20241021	093100	94217570	8680	8690	8690	8680	700
593	20241021	093000	88135670	8740	8740	8740	8740	1
594	20241021	092900	88126930	8750	8750	8750	8750	0
595	20241021	092800	88126930	8750	8750	8750	8750	0
596	20241021	092700	88126930	8750	8750	8750	8750	12
597	20241021	092600	88021930	8660	8700	8700	8660	3605
598	20241021	092500	56758420	8700	8710	8710	8700	202
599	20241021	092400	55000710	8710	8710	8710	8710	0
600	20241021	092300	55000710	8710	8720	8750	8710	77
601	20241021	092200	54329730	8760	8760	8760	8760	0
602	20241021	092100	54329730	8760	8730	8760	8720	71
603	20241021	092000	53710560	8720	8720	8720	8720	598
604	20241021	091900	48496000	8710	8710	8710	8710	0
605	20241021	091800	48496000	8710	8710	8710	8710	0
606	20241021	091700	48496000	8710	8710	8710	8710	0
607	20241021	091600	48496000	8710	8710	8710	8710	1
608	20241021	091500	48487290	8730	8730	8730	8730	1
609	20241021	091400	48478560	8700	8700	8700	8700	0
610	20241021	091300	48478560	8700	8700	8700	8700	2
611	20241021	091200	48461160	8690	8690	8690	8690	0
612	20241021	091100	48461160	8690	8690	8690	8690	224
613	20241021	091000	46514600	8690	8690	8690	8690	59
614	20241021	090900	46001890	8700	8700	8700	8690	355
615	20241021	090800	42915540	8700	8690	8700	8690	71
616	20241021	090700	42298340	8690	8690	8690	8690	525
617	20241021	090600	37736090	8690	8710	8710	8690	1910
618	20241021	090500	21134650	8700	8720	8720	8700	50
619	20241021	090400	20698810	8730	8750	8750	8730	662
620	20241021	090300	14915100	8750	8750	8780	8750	246
621	20241021	090200	12759690	8750	8740	8750	8740	835
622	20241021	090100	5461780	8740	8740	8740	8740	289
623	20241021	090000	2935920	8740	8770	8770	8740	335