KissMeData/038110/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192300	174336270	2930	2930	2930	2930	531
3	20241021	192200	174336270	2930	2930	2930	2930	0
4	20241021	192100	174336270	2930	2930	2930	2930	0
5	20241021	192000	174336270	2930	2930	2930	2930	0
6	20241021	191900	174336270	2930	2930	2930	2930	0
7	20241021	191800	174336270	2930	2930	2930	2930	0
8	20241021	191700	174336270	2930	2930	2930	2930	0
9	20241021	191600	174336270	2930	2930	2930	2930	0
10	20241021	191500	174336270	2930	2930	2930	2930	0
11	20241021	191400	174336270	2930	2930	2930	2930	0
12	20241021	191300	174336270	2930	2930	2930	2930	0
13	20241021	191200	174336270	2930	2930	2930	2930	0
14	20241021	191100	174336270	2930	2930	2930	2930	0
15	20241021	191000	174336270	2930	2930	2930	2930	0
16	20241021	190900	174336270	2930	2930	2930	2930	0
17	20241021	190800	174336270	2930	2930	2930	2930	0
18	20241021	190700	174336270	2930	2930	2930	2930	0
19	20241021	190600	174336270	2930	2930	2930	2930	0
20	20241021	190500	174336270	2930	2930	2930	2930	0
21	20241021	190400	174336270	2930	2930	2930	2930	0
22	20241021	190300	174336270	2930	2930	2930	2930	0
23	20241021	190200	174336270	2930	2930	2930	2930	0
24	20241021	190100	174336270	2930	2930	2930	2930	0
25	20241021	190000	174336270	2930	2930	2930	2930	0
26	20241021	185900	174336270	2930	2930	2930	2930	0
27	20241021	185800	174336270	2930	2930	2930	2930	0
28	20241021	185700	174336270	2930	2930	2930	2930	0
29	20241021	185600	174336270	2930	2930	2930	2930	0
30	20241021	185500	174336270	2930	2930	2930	2930	0
31	20241021	185400	174336270	2930	2930	2930	2930	0
32	20241021	185300	174336270	2930	2930	2930	2930	531
33	20241021	185200	174336270	2930	2930	2930	2930	0
34	20241021	185100	174336270	2930	2930	2930	2930	0
35	20241021	185000	174336270	2930	2930	2930	2930	0
36	20241021	184900	174336270	2930	2930	2930	2930	0
37	20241021	184800	174336270	2930	2930	2930	2930	0
38	20241021	184700	174336270	2930	2930	2930	2930	0
39	20241021	184600	174336270	2930	2930	2930	2930	0
40	20241021	184500	174336270	2930	2930	2930	2930	0
41	20241021	184400	174336270	2930	2930	2930	2930	0
42	20241021	184300	174336270	2930	2930	2930	2930	0
43	20241021	184200	174336270	2930	2930	2930	2930	0
44	20241021	184100	174336270	2930	2930	2930	2930	0
45	20241021	184000	174336270	2930	2930	2930	2930	0
46	20241021	183900	174336270	2930	2930	2930	2930	0
47	20241021	183800	174336270	2930	2930	2930	2930	0
48	20241021	183700	174336270	2930	2930	2930	2930	0
49	20241021	183600	174336270	2930	2930	2930	2930	0
50	20241021	183500	174336270	2930	2930	2930	2930	0
51	20241021	183400	174336270	2930	2930	2930	2930	0
52	20241021	183300	174336270	2930	2930	2930	2930	0
53	20241021	183200	174336270	2930	2930	2930	2930	0
54	20241021	183100	174336270	2930	2930	2930	2930	0
55	20241021	183000	174336270	2930	2930	2930	2930	0
56	20241021	182900	174336270	2930	2930	2930	2930	0
57	20241021	182800	174336270	2930	2930	2930	2930	0
58	20241021	182700	174336270	2930	2930	2930	2930	0
59	20241021	182600	174336270	2930	2930	2930	2930	0
60	20241021	182500	174336270	2930	2930	2930	2930	0
61	20241021	182400	174336270	2930	2930	2930	2930	0
62	20241021	182300	174336270	2930	2930	2930	2930	531
63	20241021	182200	174336270	2930	2930	2930	2930	0
64	20241021	182100	174336270	2930	2930	2930	2930	0
65	20241021	182000	174336270	2930	2930	2930	2930	0
66	20241021	181900	174336270	2930	2930	2930	2930	0
67	20241021	181800	174336270	2930	2930	2930	2930	0
68	20241021	181700	174336270	2930	2930	2930	2930	0
69	20241021	181600	174336270	2930	2930	2930	2930	0
70	20241021	181500	174336270	2930	2930	2930	2930	0
71	20241021	181400	174336270	2930	2930	2930	2930	0
72	20241021	181300	174336270	2930	2930	2930	2930	0
73	20241021	181200	174336270	2930	2930	2930	2930	0
74	20241021	181100	174336270	2930	2930	2930	2930	0
75	20241021	181000	174336270	2930	2930	2930	2930	0
76	20241021	180900	174336270	2930	2930	2930	2930	0
77	20241021	180800	174336270	2930	2930	2930	2930	0
78	20241021	180700	174336270	2930	2930	2930	2930	0
79	20241021	180600	174336270	2930	2930	2930	2930	0
80	20241021	180500	174336270	2930	2930	2930	2930	0
81	20241021	180400	174336270	2930	2930	2930	2930	0
82	20241021	180300	174336270	2930	2930	2930	2930	0
83	20241021	180200	174336270	2930	2930	2930	2930	0
84	20241021	180100	174336270	2930	2930	2930	2930	0
85	20241021	180000	174336270	2930	2930	2930	2930	0
86	20241021	175900	174336270	2930	2930	2930	2930	0
87	20241021	175800	174336270	2930	2930	2930	2930	0
88	20241021	175700	174336270	2930	2930	2930	2930	0
89	20241021	175600	174336270	2930	2930	2930	2930	0
90	20241021	175500	174336270	2930	2930	2930	2930	0
91	20241021	175400	174336270	2930	2930	2930	2930	0
92	20241021	175300	174336270	2930	2930	2930	2930	531
93	20241021	175200	174336270	2930	2930	2930	2930	0
94	20241021	175100	174336270	2930	2930	2930	2930	0
95	20241021	175000	174336270	2930	2930	2930	2930	0
96	20241021	174900	174336270	2930	2930	2930	2930	0
97	20241021	174800	174336270	2930	2930	2930	2930	0
98	20241021	174700	174336270	2930	2930	2930	2930	0
99	20241021	174600	174336270	2930	2930	2930	2930	0
100	20241021	174500	174336270	2930	2930	2930	2930	0
101	20241021	174400	174336270	2930	2930	2930	2930	0
102	20241021	174300	174336270	2930	2930	2930	2930	0
103	20241021	174200	174336270	2930	2930	2930	2930	0
104	20241021	174100	174336270	2930	2930	2930	2930	0
105	20241021	174000	174336270	2930	2930	2930	2930	0
106	20241021	173900	174336270	2930	2930	2930	2930	0
107	20241021	173800	174336270	2930	2930	2930	2930	0
108	20241021	173700	174336270	2930	2930	2930	2930	0
109	20241021	173600	174336270	2930	2930	2930	2930	0
110	20241021	173500	174336270	2930	2930	2930	2930	0
111	20241021	173400	174336270	2930	2930	2930	2930	0
112	20241021	173300	174336270	2930	2930	2930	2930	0
113	20241021	173200	174336270	2930	2930	2930	2930	0
114	20241021	173100	174336270	2930	2930	2930	2930	0
115	20241021	173000	174336270	2930	2930	2930	2930	0
116	20241021	172900	174336270	2930	2930	2930	2930	0
117	20241021	172800	174336270	2930	2930	2930	2930	0
118	20241021	172700	174336270	2930	2930	2930	2930	0
119	20241021	172600	174336270	2930	2930	2930	2930	0
120	20241021	172500	174336270	2930	2930	2930	2930	0
121	20241021	172400	174336270	2930	2930	2930	2930	0
122	20241021	172300	174336270	2930	2930	2930	2930	531
123	20241021	172200	174336270	2930	2930	2930	2930	0
124	20241021	172100	174336270	2930	2930	2930	2930	0
125	20241021	172000	174336270	2930	2930	2930	2930	0
126	20241021	171900	174336270	2930	2930	2930	2930	0
127	20241021	171800	174336270	2930	2930	2930	2930	0
128	20241021	171700	174336270	2930	2930	2930	2930	0
129	20241021	171600	174336270	2930	2930	2930	2930	0
130	20241021	171500	174336270	2930	2930	2930	2930	0
131	20241021	171400	174336270	2930	2930	2930	2930	0
132	20241021	171300	174336270	2930	2930	2930	2930	0
133	20241021	171200	174336270	2930	2930	2930	2930	0
134	20241021	171100	174336270	2930	2930	2930	2930	0
135	20241021	171000	174336270	2930	2930	2930	2930	0
136	20241021	170900	174336270	2930	2930	2930	2930	0
137	20241021	170800	174336270	2930	2930	2930	2930	0
138	20241021	170700	174336270	2930	2930	2930	2930	0
139	20241021	170600	174336270	2930	2930	2930	2930	0
140	20241021	170500	174336270	2930	2930	2930	2930	0
141	20241021	170400	174336270	2930	2930	2930	2930	0
142	20241021	170300	174336270	2930	2930	2930	2930	0
143	20241021	170200	174336270	2930	2930	2930	2930	0
144	20241021	170100	174336270	2930	2930	2930	2930	0
145	20241021	170000	174336270	2930	2930	2930	2930	0
146	20241021	165900	174336270	2930	2930	2930	2930	0
147	20241021	165800	174336270	2930	2930	2930	2930	0
148	20241021	165700	174336270	2930	2930	2930	2930	0
149	20241021	165600	174336270	2930	2930	2930	2930	0
150	20241021	165500	174336270	2930	2930	2930	2930	0
151	20241021	165400	174336270	2930	2930	2930	2930	0
152	20241021	165300	174336270	2930	2930	2930	2930	531
153	20241021	165200	174336270	2930	2930	2930	2930	0
154	20241021	165100	174336270	2930	2930	2930	2930	0
155	20241021	165000	174336270	2930	2930	2930	2930	0
156	20241021	164900	174336270	2930	2930	2930	2930	0
157	20241021	164800	174336270	2930	2930	2930	2930	0
158	20241021	164700	174336270	2930	2930	2930	2930	0
159	20241021	164600	174336270	2930	2930	2930	2930	0
160	20241021	164500	174336270	2930	2930	2930	2930	0
161	20241021	164400	174336270	2930	2930	2930	2930	0
162	20241021	164300	174336270	2930	2930	2930	2930	0
163	20241021	164200	174336270	2930	2930	2930	2930	0
164	20241021	164100	174336270	2930	2930	2930	2930	0
165	20241021	164000	174336270	2930	2930	2930	2930	0
166	20241021	163900	174336270	2930	2930	2930	2930	0
167	20241021	163800	174336270	2930	2930	2930	2930	0
168	20241021	163700	174336270	2930	2930	2930	2930	0
169	20241021	163600	174336270	2930	2930	2930	2930	0
170	20241021	163500	174336270	2930	2930	2930	2930	0
171	20241021	163400	174336270	2930	2930	2930	2930	0
172	20241021	163300	174336270	2930	2930	2930	2930	0
173	20241021	163200	174336270	2930	2930	2930	2930	0
174	20241021	163100	174336270	2930	2930	2930	2930	0
175	20241021	163000	174336270	2930	2930	2930	2930	0
176	20241021	162900	174336270	2930	2930	2930	2930	0
177	20241021	162800	174336270	2930	2930	2930	2930	0
178	20241021	162700	174336270	2930	2930	2930	2930	0
179	20241021	162600	174336270	2930	2930	2930	2930	0
180	20241021	162500	174336270	2930	2930	2930	2930	0
181	20241021	162400	174336270	2930	2930	2930	2930	0
182	20241021	162300	174336270	2930	2930	2930	2930	531
183	20241021	162200	174336270	2930	2930	2930	2930	0
184	20241021	162100	174336270	2930	2930	2930	2930	0
185	20241021	162000	174336270	2930	2930	2930	2930	0
186	20241021	161900	174336270	2930	2930	2930	2930	0
187	20241021	161800	174336270	2930	2930	2930	2930	0
188	20241021	161700	174336270	2930	2930	2930	2930	0
189	20241021	161600	174336270	2930	2930	2930	2930	0
190	20241021	161500	174336270	2930	2930	2930	2930	0
191	20241021	161400	174336270	2930	2930	2930	2930	0
192	20241021	161300	174336270	2930	2930	2930	2930	0
193	20241021	161200	174336270	2930	2930	2930	2930	0
194	20241021	161100	174336270	2930	2930	2930	2930	0
195	20241021	161000	174336270	2930	2930	2930	2930	0
196	20241021	160900	174336270	2930	2930	2930	2930	0
197	20241021	160800	174336270	2930	2930	2930	2930	0
198	20241021	160700	174336270	2930	2930	2930	2930	0
199	20241021	160600	174336270	2930	2930	2930	2930	0
200	20241021	160500	174336270	2930	2930	2930	2930	0
201	20241021	160400	174336270	2930	2930	2930	2930	0
202	20241021	160300	174336270	2930	2930	2930	2930	0
203	20241021	160200	174336270	2930	2930	2930	2930	0
204	20241021	160100	174336270	2930	2930	2930	2930	0
205	20241021	160000	174336270	2930	2930	2930	2930	0
206	20241021	155900	174336270	2930	2930	2930	2930	0
207	20241021	155800	174336270	2930	2930	2930	2930	0
208	20241021	155700	174336270	2930	2930	2930	2930	0
209	20241021	155600	174336270	2930	2930	2930	2930	0
210	20241021	155500	174336270	2930	2930	2930	2930	0
211	20241021	155400	174336270	2930	2930	2930	2930	0
212	20241021	155300	174336270	2930	2930	2930	2930	531
213	20241021	155200	174336270	2930	2930	2930	2930	0
214	20241021	155100	174336270	2930	2930	2930	2930	0
215	20241021	155000	174336270	2930	2930	2930	2930	0
216	20241021	154900	174336270	2930	2930	2930	2930	0
217	20241021	154800	174336270	2930	2930	2930	2930	0
218	20241021	154700	174336270	2930	2930	2930	2930	0
219	20241021	154600	174336270	2930	2930	2930	2930	0
220	20241021	154500	174336270	2930	2930	2930	2930	0
221	20241021	154400	174336270	2930	2930	2930	2930	0
222	20241021	154300	174336270	2930	2930	2930	2930	0
223	20241021	154200	174336270	2930	2930	2930	2930	0
224	20241021	154100	174336270	2930	2930	2930	2930	0
225	20241021	154000	174336270	2930	2930	2930	2930	0
226	20241021	153900	174336270	2930	2930	2930	2930	0
227	20241021	153800	174336270	2930	2930	2930	2930	0
228	20241021	153700	174336270	2930	2930	2930	2930	0
229	20241021	153600	174336270	2930	2930	2930	2930	0
230	20241021	153500	174336270	2930	2930	2930	2930	0
231	20241021	153400	174336270	2930	2930	2930	2930	0
232	20241021	153300	174336270	2930	2930	2930	2930	0
233	20241021	153200	174336270	2930	2930	2930	2930	0
234	20241021	153100	174336270	2930	2930	2930	2930	0
235	20241021	153000	174336270	2930	2930	2930	2930	531
236	20241021	152900	172780440	2920	2920	2920	2920	0
237	20241021	152800	172780440	2920	2920	2920	2920	0
238	20241021	152700	172780440	2920	2920	2920	2920	0
239	20241021	152600	172780440	2920	2920	2920	2920	0
240	20241021	152500	172780440	2920	2920	2920	2920	0
241	20241021	152400	172780440	2920	2920	2920	2920	0
242	20241021	152300	172780440	2920	2920	2920	2920	0
243	20241021	152200	172780440	2920	2920	2920	2920	0
244	20241021	152100	172780440	2920	2920	2920	2920	0
245	20241021	152000	172780440	2920	2920	2920	2920	0
246	20241021	151900	172780440	2920	2925	2925	2920	1362
247	20241021	151800	168796610	2925	2925	2925	2920	68
248	20241021	151700	168597715	2925	2925	2925	2925	0
249	20241021	151600	168597715	2925	2925	2925	2925	0
250	20241021	151500	168597715	2925	2925	2925	2925	70
251	20241021	151400	168392965	2925	2925	2925	2925	1
252	20241021	151300	168390040	2925	2925	2925	2925	0
253	20241021	151200	168390040	2925	2925	2925	2925	1
254	20241021	151100	168387115	2925	2925	2925	2925	0
255	20241021	151000	168387115	2925	2925	2925	2925	1
256	20241021	150900	168384190	2920	2920	2920	2920	0
257	20241021	150800	168384190	2920	2920	2920	2920	0
258	20241021	150700	168384190	2920	2920	2920	2920	0
259	20241021	150600	168384190	2920	2920	2920	2920	267
260	20241021	150500	167604550	2920	2920	2920	2920	34
261	20241021	150400	167505270	2920	2920	2920	2920	550
262	20241021	150300	165899270	2920	2920	2920	2920	0
263	20241021	150200	165899270	2920	2920	2920	2920	391
264	20241021	150100	164757550	2920	2920	2920	2920	0
265	20241021	150000	164757550	2920	2920	2920	2920	0
266	20241021	145900	164757550	2920	2920	2920	2920	0
267	20241021	145800	164757550	2920	2920	2920	2920	0
268	20241021	145700	164757550	2920	2920	2920	2920	0
269	20241021	145600	164757550	2920	2920	2920	2920	0
270	20241021	145500	164757550	2920	2920	2920	2920	448
271	20241021	145400	163449390	2925	2925	2925	2925	0
272	20241021	145300	163449390	2925	2925	2925	2925	0
273	20241021	145200	163449390	2925	2925	2925	2925	0
274	20241021	145100	163449390	2925	2925	2925	2925	0
275	20241021	145000	163449390	2925	2925	2925	2925	0
276	20241021	144900	163449390	2925	2925	2925	2925	0
277	20241021	144800	163449390	2925	2925	2925	2925	141
278	20241021	144700	163036965	2930	2930	2930	2930	0
279	20241021	144600	163036965	2930	2930	2930	2930	0
280	20241021	144500	163036965	2930	2930	2930	2930	15
281	20241021	144400	162993015	2930	2930	2930	2930	0
282	20241021	144300	162993015	2930	2930	2930	2930	0
283	20241021	144200	162993015	2930	2930	2930	2930	15
284	20241021	144100	162949065	2930	2930	2930	2930	1
285	20241021	144000	162946135	2930	2930	2930	2930	0
286	20241021	143900	162946135	2930	2930	2930	2930	1
287	20241021	143800	162943205	2925	2925	2925	2925	0
288	20241021	143700	162943205	2925	2925	2925	2925	0
289	20241021	143600	162943205	2925	2925	2925	2925	7
290	20241021	143500	162922730	2925	2925	2925	2925	198
291	20241021	143400	162343580	2930	2930	2930	2930	1
292	20241021	143300	162340650	2930	2930	2930	2930	1
293	20241021	143200	162337720	2930	2930	2930	2930	104
294	20241021	143100	162033000	2930	2930	2930	2930	1583
295	20241021	143000	157394810	2930	2930	2930	2930	0
296	20241021	142900	157394810	2930	2930	2930	2930	0
297	20241021	142800	157394810	2930	2930	2930	2930	0
298	20241021	142700	157394810	2930	2930	2930	2930	50
299	20241021	142600	157248310	2930	2930	2930	2930	0
300	20241021	142500	157248310	2930	2930	2930	2930	0
301	20241021	142400	157248310	2930	2930	2930	2930	0
302	20241021	142300	157248310	2930	2930	2930	2930	0
303	20241021	142200	157248310	2930	2930	2930	2930	0
304	20241021	142100	157248310	2930	2935	2935	2930	50
305	20241021	142000	157101795	2935	2935	2935	2935	866
306	20241021	141900	154560085	2940	2940	2940	2940	0
307	20241021	141800	154560085	2940	2940	2940	2940	0
308	20241021	141700	154560085	2940	2940	2940	2940	0
309	20241021	141600	154560085	2940	2940	2940	2940	0
310	20241021	141500	154560085	2940	2940	2940	2940	2
311	20241021	141400	154554205	2930	2930	2930	2930	0
312	20241021	141300	154554205	2930	2930	2930	2930	135
313	20241021	141200	154158655	2930	2930	2930	2930	0
314	20241021	141100	154158655	2930	2935	2935	2930	333
315	20241021	141000	153182455	2940	2940	2940	2940	0
316	20241021	140900	153182455	2940	2940	2940	2940	0
317	20241021	140800	153182455	2940	2940	2940	2940	0
318	20241021	140700	153182455	2940	2940	2940	2940	0
319	20241021	140600	153182455	2940	2940	2940	2940	1
320	20241021	140500	153179515	2940	2940	2940	2940	10
321	20241021	140400	153150115	2940	2940	2940	2940	0
322	20241021	140300	153150115	2940	2940	2940	2940	2
323	20241021	140200	153144235	2930	2935	2935	2930	118
324	20241021	140100	152798195	2935	2935	2935	2935	0
325	20241021	140000	152798195	2935	2935	2935	2935	0
326	20241021	135900	152798195	2935	2935	2935	2935	582
327	20241021	135800	151090025	2935	2935	2935	2935	0
328	20241021	135700	151090025	2935	2935	2935	2935	0
329	20241021	135600	151090025	2935	2935	2935	2935	147
330	20241021	135500	150658580	2935	2935	2935	2935	0
331	20241021	135400	150658580	2935	2935	2935	2935	0
332	20241021	135300	150658580	2935	2935	2935	2935	0
333	20241021	135200	150658580	2935	2935	2935	2935	30
334	20241021	135100	150570530	2935	2935	2935	2935	110
335	20241021	135000	150247680	2935	2945	2945	2935	781
336	20241021	134900	147955425	2945	2945	2945	2945	10
337	20241021	134800	147925975	2945	2945	2945	2945	0
338	20241021	134700	147925975	2945	2945	2945	2945	0
339	20241021	134600	147925975	2945	2945	2945	2945	4
340	20241021	134500	147914195	2935	2935	2935	2935	0
341	20241021	134400	147914195	2935	2935	2935	2935	0
342	20241021	134300	147914195	2935	2935	2935	2935	423
343	20241021	134200	146672690	2935	2935	2935	2935	150
344	20241021	134100	146232440	2945	2940	2945	2935	12
345	20241021	134000	146197160	2945	2940	2945	2935	12
346	20241021	133900	146161880	2950	2950	2950	2950	0
347	20241021	133800	146161880	2950	2950	2950	2950	0
348	20241021	133700	146161880	2950	2950	2950	2950	0
349	20241021	133600	146161880	2950	2950	2950	2950	0
350	20241021	133500	146161880	2950	2950	2950	2950	0
351	20241021	133400	146161880	2950	2950	2950	2950	0
352	20241021	133300	146161880	2950	2950	2950	2950	0
353	20241021	133200	146161880	2950	2950	2950	2950	0
354	20241021	133100	146161880	2950	2950	2950	2950	0
355	20241021	133000	146161880	2950	2950	2950	2950	0
356	20241021	132900	146161880	2950	2950	2950	2950	0
357	20241021	132800	146161880	2950	2950	2950	2950	0
358	20241021	132700	146161880	2950	2950	2950	2950	0
359	20241021	132600	146161880	2950	2950	2950	2950	0
360	20241021	132500	146161880	2950	2950	2950	2950	0
361	20241021	132400	146161880	2950	2950	2950	2950	0
362	20241021	132300	146161880	2950	2945	2950	2945	50
363	20241021	132200	146014385	2950	2950	2950	2950	0
364	20241021	132100	146014385	2950	2950	2950	2950	0
365	20241021	132000	146014385	2950	2950	2950	2950	0
366	20241021	131900	146014385	2950	2950	2950	2950	0
367	20241021	131800	146014385	2950	2950	2950	2950	0
368	20241021	131700	146014385	2950	2950	2950	2950	0
369	20241021	131600	146014385	2950	2950	2950	2950	1
370	20241021	131500	146011435	2950	2950	2950	2950	0
371	20241021	131400	146011435	2950	2940	2950	2940	20
372	20241021	131300	145952625	2950	2950	2950	2950	0
373	20241021	131200	145952625	2950	2950	2950	2950	0
374	20241021	131100	145952625	2950	2950	2950	2950	0
375	20241021	131000	145952625	2950	2950	2950	2950	0
376	20241021	130900	145952625	2950	2950	2950	2950	0
377	20241021	130800	145952625	2950	2950	2950	2950	0
378	20241021	130700	145952625	2950	2950	2950	2950	0
379	20241021	130600	145952625	2950	2950	2950	2950	0
380	20241021	130500	145952625	2950	2950	2950	2950	0
381	20241021	130400	145952625	2950	2950	2950	2950	0
382	20241021	130300	145952625	2950	2950	2950	2950	1
383	20241021	130200	145949675	2950	2935	2950	2930	462
384	20241021	130100	144595420	2940	2935	2940	2935	16
385	20241021	130000	144548455	2935	2935	2940	2935	181
386	20241021	125900	144017215	2940	2940	2940	2940	0
387	20241021	125800	144017215	2940	2940	2940	2940	3
388	20241021	125700	144008395	2940	2940	2940	2940	0
389	20241021	125600	144008395	2940	2940	2940	2940	0
390	20241021	125500	144008395	2940	2940	2940	2940	1
391	20241021	125400	144005455	2940	2940	2940	2940	0
392	20241021	125300	144005455	2940	2940	2940	2940	1
393	20241021	125200	144002515	2940	2935	2940	2935	420
394	20241021	125100	142769790	2940	2940	2940	2940	0
395	20241021	125000	142769790	2940	2940	2940	2940	0
396	20241021	124900	142769790	2940	2940	2940	2940	0
397	20241021	124800	142769790	2940	2940	2940	2940	0
398	20241021	124700	142769790	2940	2935	2940	2935	342
399	20241021	124600	141766015	2935	2935	2935	2935	23
400	20241021	124500	141698510	2940	2940	2940	2940	0
401	20241021	124400	141698510	2940	2940	2940	2940	0
402	20241021	124300	141698510	2940	2940	2940	2940	0
403	20241021	124200	141698510	2940	2940	2940	2940	0
404	20241021	124100	141698510	2940	2940	2940	2940	13
405	20241021	124000	141660290	2940	2940	2940	2940	0
406	20241021	123900	141660290	2940	2940	2940	2940	0
407	20241021	123800	141660290	2940	2940	2940	2940	58
408	20241021	123700	141489770	2940	2935	2940	2935	7
409	20241021	123600	141469220	2940	2940	2940	2940	0
410	20241021	123500	141469220	2940	2940	2940	2940	0
411	20241021	123400	141469220	2940	2935	2940	2935	11
412	20241021	123300	141436885	2940	2935	2940	2935	3
413	20241021	123200	141428070	2935	2935	2935	2935	0
414	20241021	123100	141428070	2935	2940	2940	2935	1723
415	20241021	123000	136370850	2940	2940	2940	2940	0
416	20241021	122900	136370850	2940	2935	2940	2935	1034
417	20241021	122800	133336050	2935	2940	2940	2935	510
418	20241021	122700	131839150	2945	2945	2945	2945	30
419	20241021	122600	131750800	2950	2950	2950	2950	0
420	20241021	122500	131750800	2950	2950	2950	2950	0
421	20241021	122400	131750800	2950	2950	2950	2950	0
422	20241021	122300	131750800	2950	2950	2950	2950	0
423	20241021	122200	131750800	2950	2945	2950	2945	85
424	20241021	122100	131500350	2950	2950	2950	2950	0
425	20241021	122000	131500350	2950	2950	2950	2950	0
426	20241021	121900	131500350	2950	2950	2950	2950	0
427	20241021	121800	131500350	2950	2950	2950	2950	0
428	20241021	121700	131500350	2950	2950	2950	2950	0
429	20241021	121600	131500350	2950	2935	2950	2935	2
430	20241021	121500	131494465	2935	2935	2935	2935	20
431	20241021	121400	131435765	2945	2945	2945	2945	150
432	20241021	121300	130994015	2950	2950	2950	2950	0
433	20241021	121200	130994015	2950	2950	2950	2950	50
434	20241021	121100	130846515	2950	2950	2950	2950	1
435	20241021	121000	130843565	2950	2950	2950	2950	0
436	20241021	120900	130843565	2950	2940	2950	2935	596
437	20241021	120800	129091320	2950	2940	2950	2940	8
438	20241021	120700	129067730	2945	2945	2945	2945	41
439	20241021	120600	128946985	2950	2945	2950	2945	2
440	20241021	120500	128941090	2945	2945	2945	2945	98
441	20241021	120400	128652480	2945	2945	2945	2945	7
442	20241021	120300	128631865	2945	2945	2945	2945	14
443	20241021	120200	128590635	2945	2945	2945	2945	626
444	20241021	120100	126747065	2945	2945	2945	2945	0
445	20241021	120000	126747065	2945	2945	2945	2945	2
446	20241021	115900	126741175	2945	2945	2945	2945	0
447	20241021	115800	126741175	2945	2945	2945	2945	35
448	20241021	115700	126638100	2945	2945	2945	2945	0
449	20241021	115600	126638100	2945	2945	2945	2945	0
450	20241021	115500	126638100	2945	2945	2945	2945	0
451	20241021	115400	126638100	2945	2945	2945	2945	0
452	20241021	115300	126638100	2945	2945	2945	2945	0
453	20241021	115200	126638100	2945	2945	2945	2945	0
454	20241021	115100	126638100	2945	2945	2945	2945	10
455	20241021	115000	126608650	2945	2945	2945	2945	0
456	20241021	114900	126608650	2945	2945	2945	2945	0
457	20241021	114800	126608650	2945	2945	2945	2945	0
458	20241021	114700	126608650	2945	2945	2945	2945	0
459	20241021	114600	126608650	2945	2945	2945	2945	0
460	20241021	114500	126608650	2945	2945	2945	2945	0
461	20241021	114400	126608650	2945	2945	2945	2945	0
462	20241021	114300	126608650	2945	2945	2945	2945	0
463	20241021	114200	126608650	2945	2945	2945	2945	450
464	20241021	114100	125283400	2945	2935	2945	2935	2
465	20241021	114000	125277520	2940	2945	2945	2940	517
466	20241021	113900	123755040	2945	2945	2945	2945	0
467	20241021	113800	123755040	2945	2940	2945	2940	2
468	20241021	113700	123749155	2940	2940	2940	2940	56
469	20241021	113600	123584515	2940	2940	2940	2940	0
470	20241021	113500	123584515	2940	2940	2940	2940	0
471	20241021	113400	123584515	2940	2940	2940	2940	3002
472	20241021	113300	114758635	2940	2935	2940	2935	234
473	20241021	113200	114071840	2935	2935	2935	2935	0
474	20241021	113100	114071840	2935	2935	2935	2935	16
475	20241021	113000	114024880	2940	2940	2940	2940	0
476	20241021	112900	114024880	2940	2940	2940	2940	100
477	20241021	112800	113730880	2940	2940	2940	2940	0
478	20241021	112700	113730880	2940	2940	2940	2940	0
479	20241021	112600	113730880	2940	2940	2940	2940	0
480	20241021	112500	113730880	2940	2935	2940	2935	2
481	20241021	112400	113725005	2935	2935	2935	2935	10
482	20241021	112300	113695655	2940	2940	2940	2940	0
483	20241021	112200	113695655	2940	2935	2940	2935	3
484	20241021	112100	113686845	2940	2940	2940	2940	0
485	20241021	112000	113686845	2940	2940	2940	2940	34
486	20241021	111900	113586885	2940	2940	2940	2940	34
487	20241021	111800	113486925	2940	2935	2940	2935	32
488	20241021	111700	113393000	2940	2940	2940	2940	0
489	20241021	111600	113393000	2940	2940	2940	2940	0
490	20241021	111500	113393000	2940	2940	2940	2940	0
491	20241021	111400	113393000	2940	2940	2940	2940	0
492	20241021	111300	113393000	2940	2940	2940	2940	8
493	20241021	111200	113369480	2940	2935	2940	2935	202
494	20241021	111100	112776605	2940	2940	2940	2940	0
495	20241021	111000	112776605	2940	2940	2940	2940	0
496	20241021	110900	112776605	2940	2940	2940	2940	0
497	20241021	110800	112776605	2940	2940	2940	2940	0
498	20241021	110700	112776605	2940	2940	2940	2940	5
499	20241021	110600	112761905	2940	2940	2940	2940	4
500	20241021	110500	112750145	2940	2935	2940	2935	5
501	20241021	110400	112735465	2940	2940	2940	2940	0
502	20241021	110300	112735465	2940	2940	2940	2940	0
503	20241021	110200	112735465	2940	2940	2940	2940	0
504	20241021	110100	112735465	2940	2940	2940	2940	0
505	20241021	110000	112735465	2940	2940	2940	2940	0
506	20241021	105900	112735465	2940	2940	2940	2940	0
507	20241021	105800	112735465	2940	2940	2940	2940	0
508	20241021	105700	112735465	2940	2940	2940	2940	0
509	20241021	105600	112735465	2940	2940	2940	2940	100
510	20241021	105500	112441465	2940	2940	2940	2940	0
511	20241021	105400	112441465	2940	2940	2940	2940	30
512	20241021	105300	112353265	2940	2940	2940	2940	5
513	20241021	105200	112338565	2940	2940	2940	2940	0
514	20241021	105100	112338565	2940	2940	2940	2940	0
515	20241021	105000	112338565	2940	2935	2940	2935	72
516	20241021	104900	112126890	2935	2940	2940	2935	58
517	20241021	104800	111956380	2945	2945	2945	2945	0
518	20241021	104700	111956380	2945	2945	2945	2945	0
519	20241021	104600	111956380	2945	2945	2945	2945	0
520	20241021	104500	111956380	2945	2945	2945	2945	0
521	20241021	104400	111956380	2945	2945	2945	2945	0
522	20241021	104300	111956380	2945	2945	2945	2945	4
523	20241021	104200	111944600	2945	2945	2945	2945	12
524	20241021	104100	111909260	2945	2945	2945	2945	0
525	20241021	104000	111909260	2945	2950	2955	2945	2640
526	20241021	103900	104134365	2960	2960	2960	2960	0
527	20241021	103800	104134365	2960	2960	2960	2960	0
528	20241021	103700	104134365	2960	2960	2960	2960	0
529	20241021	103600	104134365	2960	2960	2960	2960	0
530	20241021	103500	104134365	2960	2950	2960	2950	2
531	20241021	103400	104128455	2950	2950	2950	2950	87
532	20241021	103300	103871805	2960	2955	2960	2950	12
533	20241021	103200	103836345	2960	2960	2960	2960	30
534	20241021	103100	103747545	2960	2950	2960	2950	2
535	20241021	103000	103741635	2955	2955	2955	2955	400
536	20241021	102900	102559635	2960	2960	2960	2960	0
537	20241021	102800	102559635	2960	2955	2960	2945	352
538	20241021	102700	101519480	2955	2950	2955	2945	22
539	20241021	102600	101454575	2950	2950	2955	2950	31
540	20241021	102500	101363110	2960	2960	2960	2960	0
541	20241021	102400	101363110	2960	2955	2960	2955	567
542	20241021	102300	99687620	2960	2955	2960	2955	1340
543	20241021	102200	95727915	2955	2955	2955	2955	3
544	20241021	102100	95719050	2955	2955	2955	2955	1
545	20241021	102000	95716095	2950	2950	2950	2950	121
546	20241021	101900	95359145	2950	2950	2955	2950	18
547	20241021	101800	95306035	2950	2950	2955	2945	37
548	20241021	101700	95196885	2955	2945	2955	2945	4
549	20241021	101600	95185090	2950	2950	2950	2950	0
550	20241021	101500	95185090	2950	2950	2955	2950	110
551	20241021	101400	94860580	2955	2955	2955	2955	2
552	20241021	101300	94854670	2955	2950	2955	2950	93
553	20241021	101200	94580315	2955	2955	2955	2955	169
554	20241021	101100	94080920	2955	2955	2955	2955	34
555	20241021	101000	93980450	2955	2950	2955	2945	231
556	20241021	100900	93298995	2950	2950	2950	2950	1
557	20241021	100800	93296045	2950	2950	2950	2945	1478
558	20241021	100700	88938300	2950	2945	2950	2945	315
559	20241021	100600	88010605	2945	2945	2945	2945	26
560	20241021	100500	87934035	2945	2945	2945	2940	4
561	20241021	100400	87922265	2945	2945	2945	2945	1
562	20241021	100300	87919320	2945	2945	2945	2945	1
563	20241021	100200	87916375	2945	2945	2945	2945	1
564	20241021	100100	87913430	2945	2945	2945	2945	0
565	20241021	100000	87913430	2945	2945	2945	2945	41
566	20241021	095900	87792685	2950	2950	2950	2950	0
567	20241021	095800	87792685	2950	2950	2950	2950	0
568	20241021	095700	87792685	2950	2950	2950	2950	422
569	20241021	095600	86547785	2945	2945	2945	2945	100
570	20241021	095500	86253285	2945	2945	2945	2945	2
571	20241021	095400	86247395	2950	2950	2950	2940	53
572	20241021	095300	86091525	2950	2950	2950	2950	20
573	20241021	095200	86032525	2950	2950	2950	2950	320
574	20241021	095100	85088525	2950	2945	2950	2945	1197
575	20241021	095000	81559880	2945	2945	2950	2945	191
576	20241021	094900	80997340	2955	2955	2955	2955	0
577	20241021	094800	80997340	2955	2955	2955	2945	85
578	20241021	094700	80746195	2955	2955	2955	2955	5
579	20241021	094600	80731420	2955	2955	2955	2955	39
580	20241021	094500	80616175	2955	2955	2955	2955	23
581	20241021	094400	80548210	2940	2935	2940	2935	905
582	20241021	094300	77887760	2935	2935	2935	2935	0
583	20241021	094200	77887760	2935	2935	2935	2935	2230
584	20241021	094100	71342710	2935	2935	2935	2935	0
585	20241021	094000	71342710	2935	2935	2935	2935	0
586	20241021	093900	71342710	2935	2935	2935	2935	44
587	20241021	093800	71213570	2935	2930	2935	2930	3007
588	20241021	093700	62399425	2930	2930	2930	2930	0
589	20241021	093600	62399425	2930	2930	2930	2930	10
590	20241021	093500	62370125	2930	2930	2930	2930	0
591	20241021	093400	62370125	2930	2930	2930	2930	3
592	20241021	093300	62361335	2930	2925	2930	2925	20
593	20241021	093200	62302830	2930	2930	2930	2930	0
594	20241021	093100	62302830	2930	2920	2930	2920	2
595	20241021	093000	62296980	2925	2925	2925	2925	0
596	20241021	092900	62296980	2925	2925	2925	2925	28
597	20241021	092800	62215080	2920	2920	2920	2920	50
598	20241021	092700	62069080	2930	2930	2930	2930	17
599	20241021	092600	62019270	2930	2925	2930	2920	53
600	20241021	092500	61864245	2930	2930	2930	2930	3
601	20241021	092400	61855455	2930	2930	2930	2930	0
602	20241021	092300	61855455	2930	2930	2930	2930	0
603	20241021	092200	61855455	2930	2920	2930	2915	5524
604	20241021	092100	45713120	2915	2915	2915	2910	1321
605	20241021	092000	41864910	2915	2915	2915	2915	16
606	20241021	091900	41818270	2915	2910	2915	2910	1117
607	20241021	091800	38567790	2910	2910	2915	2910	1407
608	20241021	091700	34473415	2915	2915	2915	2915	594
609	20241021	091600	32741905	2920	2915	2920	2915	2156
610	20241021	091500	26451665	2920	2920	2920	2920	0
611	20241021	091400	26451665	2920	2920	2920	2920	200
612	20241021	091300	25867665	2920	2920	2925	2920	4328
613	20241021	091200	13229900	2930	2930	2930	2930	10
614	20241021	091100	13200600	2930	2930	2930	2920	523
615	20241021	091000	11673220	2930	2920	2940	2920	490
616	20241021	090900	10242390	2920	2920	2940	2920	610
617	20241021	090800	8461170	2940	2920	2940	2920	1009
618	20241021	090700	5514850	2925	2925	2945	2925	484
619	20241021	090600	4099130	2930	2930	2930	2930	20
620	20241021	090500	4040530	2945	2930	2945	2925	61
621	20241021	090400	3861790	2955	2955	2955	2955	0
622	20241021	090300	3861790	2955	2955	2955	2955	0
623	20241021	090200	3861790	2955	2955	2955	2955	50
624	20241021	090100	3714040	2955	2955	2955	2955	513
625	20241021	090000	2198125	2955	2960	2960	2925	724