KissMeData/238090/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205200	122862030	4100	4100	4100	4100	765
3	20241021	205100	122862030	4100	4100	4100	4100	0
4	20241021	205000	122862030	4100	4100	4100	4100	0
5	20241021	204900	122862030	4100	4100	4100	4100	0
6	20241021	204800	122862030	4100	4100	4100	4100	0
7	20241021	204700	122862030	4100	4100	4100	4100	0
8	20241021	204600	122862030	4100	4100	4100	4100	0
9	20241021	204500	122862030	4100	4100	4100	4100	0
10	20241021	204400	122862030	4100	4100	4100	4100	0
11	20241021	204300	122862030	4100	4100	4100	4100	0
12	20241021	204200	122862030	4100	4100	4100	4100	0
13	20241021	204100	122862030	4100	4100	4100	4100	0
14	20241021	204000	122862030	4100	4100	4100	4100	0
15	20241021	203900	122862030	4100	4100	4100	4100	0
16	20241021	203800	122862030	4100	4100	4100	4100	0
17	20241021	203700	122862030	4100	4100	4100	4100	0
18	20241021	203600	122862030	4100	4100	4100	4100	0
19	20241021	203500	122862030	4100	4100	4100	4100	0
20	20241021	203400	122862030	4100	4100	4100	4100	0
21	20241021	203300	122862030	4100	4100	4100	4100	0
22	20241021	203200	122862030	4100	4100	4100	4100	0
23	20241021	203100	122862030	4100	4100	4100	4100	0
24	20241021	203000	122862030	4100	4100	4100	4100	0
25	20241021	202900	122862030	4100	4100	4100	4100	0
26	20241021	202800	122862030	4100	4100	4100	4100	0
27	20241021	202700	122862030	4100	4100	4100	4100	0
28	20241021	202600	122862030	4100	4100	4100	4100	0
29	20241021	202500	122862030	4100	4100	4100	4100	0
30	20241021	202400	122862030	4100	4100	4100	4100	0
31	20241021	202300	122862030	4100	4100	4100	4100	0
32	20241021	202200	122862030	4100	4100	4100	4100	765
33	20241021	202100	122862030	4100	4100	4100	4100	0
34	20241021	202000	122862030	4100	4100	4100	4100	0
35	20241021	201900	122862030	4100	4100	4100	4100	0
36	20241021	201800	122862030	4100	4100	4100	4100	0
37	20241021	201700	122862030	4100	4100	4100	4100	0
38	20241021	201600	122862030	4100	4100	4100	4100	0
39	20241021	201500	122862030	4100	4100	4100	4100	0
40	20241021	201400	122862030	4100	4100	4100	4100	0
41	20241021	201300	122862030	4100	4100	4100	4100	0
42	20241021	201200	122862030	4100	4100	4100	4100	0
43	20241021	201100	122862030	4100	4100	4100	4100	0
44	20241021	201000	122862030	4100	4100	4100	4100	0
45	20241021	200900	122862030	4100	4100	4100	4100	0
46	20241021	200800	122862030	4100	4100	4100	4100	0
47	20241021	200700	122862030	4100	4100	4100	4100	0
48	20241021	200600	122862030	4100	4100	4100	4100	0
49	20241021	200500	122862030	4100	4100	4100	4100	0
50	20241021	200400	122862030	4100	4100	4100	4100	0
51	20241021	200300	122862030	4100	4100	4100	4100	0
52	20241021	200200	122862030	4100	4100	4100	4100	0
53	20241021	200100	122862030	4100	4100	4100	4100	0
54	20241021	200000	122862030	4100	4100	4100	4100	0
55	20241021	195900	122862030	4100	4100	4100	4100	0
56	20241021	195800	122862030	4100	4100	4100	4100	0
57	20241021	195700	122862030	4100	4100	4100	4100	0
58	20241021	195600	122862030	4100	4100	4100	4100	0
59	20241021	195500	122862030	4100	4100	4100	4100	0
60	20241021	195400	122862030	4100	4100	4100	4100	0
61	20241021	195300	122862030	4100	4100	4100	4100	0
62	20241021	195200	122862030	4100	4100	4100	4100	765
63	20241021	195100	122862030	4100	4100	4100	4100	0
64	20241021	195000	122862030	4100	4100	4100	4100	0
65	20241021	194900	122862030	4100	4100	4100	4100	0
66	20241021	194800	122862030	4100	4100	4100	4100	0
67	20241021	194700	122862030	4100	4100	4100	4100	0
68	20241021	194600	122862030	4100	4100	4100	4100	0
69	20241021	194500	122862030	4100	4100	4100	4100	0
70	20241021	194400	122862030	4100	4100	4100	4100	0
71	20241021	194300	122862030	4100	4100	4100	4100	0
72	20241021	194200	122862030	4100	4100	4100	4100	0
73	20241021	194100	122862030	4100	4100	4100	4100	0
74	20241021	194000	122862030	4100	4100	4100	4100	0
75	20241021	193900	122862030	4100	4100	4100	4100	0
76	20241021	193800	122862030	4100	4100	4100	4100	0
77	20241021	193700	122862030	4100	4100	4100	4100	0
78	20241021	193600	122862030	4100	4100	4100	4100	0
79	20241021	193500	122862030	4100	4100	4100	4100	0
80	20241021	193400	122862030	4100	4100	4100	4100	0
81	20241021	193300	122862030	4100	4100	4100	4100	0
82	20241021	193200	122862030	4100	4100	4100	4100	0
83	20241021	193100	122862030	4100	4100	4100	4100	0
84	20241021	193000	122862030	4100	4100	4100	4100	0
85	20241021	192900	122862030	4100	4100	4100	4100	0
86	20241021	192800	122862030	4100	4100	4100	4100	0
87	20241021	192700	122862030	4100	4100	4100	4100	0
88	20241021	192600	122862030	4100	4100	4100	4100	0
89	20241021	192500	122862030	4100	4100	4100	4100	0
90	20241021	192400	122862030	4100	4100	4100	4100	0
91	20241021	192300	122862030	4100	4100	4100	4100	0
92	20241021	192200	122862030	4100	4100	4100	4100	765
93	20241021	192100	122862030	4100	4100	4100	4100	0
94	20241021	192000	122862030	4100	4100	4100	4100	0
95	20241021	191900	122862030	4100	4100	4100	4100	0
96	20241021	191800	122862030	4100	4100	4100	4100	0
97	20241021	191700	122862030	4100	4100	4100	4100	0
98	20241021	191600	122862030	4100	4100	4100	4100	0
99	20241021	191500	122862030	4100	4100	4100	4100	0
100	20241021	191400	122862030	4100	4100	4100	4100	0
101	20241021	191300	122862030	4100	4100	4100	4100	0
102	20241021	191200	122862030	4100	4100	4100	4100	0
103	20241021	191100	122862030	4100	4100	4100	4100	0
104	20241021	191000	122862030	4100	4100	4100	4100	0
105	20241021	190900	122862030	4100	4100	4100	4100	0
106	20241021	190800	122862030	4100	4100	4100	4100	0
107	20241021	190700	122862030	4100	4100	4100	4100	0
108	20241021	190600	122862030	4100	4100	4100	4100	0
109	20241021	190500	122862030	4100	4100	4100	4100	0
110	20241021	190400	122862030	4100	4100	4100	4100	0
111	20241021	190300	122862030	4100	4100	4100	4100	0
112	20241021	190200	122862030	4100	4100	4100	4100	0
113	20241021	190100	122862030	4100	4100	4100	4100	0
114	20241021	190000	122862030	4100	4100	4100	4100	0
115	20241021	185900	122862030	4100	4100	4100	4100	0
116	20241021	185800	122862030	4100	4100	4100	4100	0
117	20241021	185700	122862030	4100	4100	4100	4100	0
118	20241021	185600	122862030	4100	4100	4100	4100	0
119	20241021	185500	122862030	4100	4100	4100	4100	0
120	20241021	185400	122862030	4100	4100	4100	4100	0
121	20241021	185300	122862030	4100	4100	4100	4100	0
122	20241021	185200	122862030	4100	4100	4100	4100	765
123	20241021	185100	122862030	4100	4100	4100	4100	0
124	20241021	185000	122862030	4100	4100	4100	4100	0
125	20241021	184900	122862030	4100	4100	4100	4100	0
126	20241021	184800	122862030	4100	4100	4100	4100	0
127	20241021	184700	122862030	4100	4100	4100	4100	0
128	20241021	184600	122862030	4100	4100	4100	4100	0
129	20241021	184500	122862030	4100	4100	4100	4100	0
130	20241021	184400	122862030	4100	4100	4100	4100	0
131	20241021	184300	122862030	4100	4100	4100	4100	0
132	20241021	184200	122862030	4100	4100	4100	4100	0
133	20241021	184100	122862030	4100	4100	4100	4100	0
134	20241021	184000	122862030	4100	4100	4100	4100	0
135	20241021	183900	122862030	4100	4100	4100	4100	0
136	20241021	183800	122862030	4100	4100	4100	4100	0
137	20241021	183700	122862030	4100	4100	4100	4100	0
138	20241021	183600	122862030	4100	4100	4100	4100	0
139	20241021	183500	122862030	4100	4100	4100	4100	0
140	20241021	183400	122862030	4100	4100	4100	4100	0
141	20241021	183300	122862030	4100	4100	4100	4100	0
142	20241021	183200	122862030	4100	4100	4100	4100	0
143	20241021	183100	122862030	4100	4100	4100	4100	0
144	20241021	183000	122862030	4100	4100	4100	4100	0
145	20241021	182900	122862030	4100	4100	4100	4100	0
146	20241021	182800	122862030	4100	4100	4100	4100	0
147	20241021	182700	122862030	4100	4100	4100	4100	0
148	20241021	182600	122862030	4100	4100	4100	4100	0
149	20241021	182500	122862030	4100	4100	4100	4100	0
150	20241021	182400	122862030	4100	4100	4100	4100	0
151	20241021	182300	122862030	4100	4100	4100	4100	0
152	20241021	182200	122862030	4100	4100	4100	4100	765
153	20241021	182100	122862030	4100	4100	4100	4100	0
154	20241021	182000	122862030	4100	4100	4100	4100	0
155	20241021	181900	122862030	4100	4100	4100	4100	0
156	20241021	181800	122862030	4100	4100	4100	4100	0
157	20241021	181700	122862030	4100	4100	4100	4100	0
158	20241021	181600	122862030	4100	4100	4100	4100	0
159	20241021	181500	122862030	4100	4100	4100	4100	0
160	20241021	181400	122862030	4100	4100	4100	4100	0
161	20241021	181300	122862030	4100	4100	4100	4100	0
162	20241021	181200	122862030	4100	4100	4100	4100	0
163	20241021	181100	122862030	4100	4100	4100	4100	0
164	20241021	181000	122862030	4100	4100	4100	4100	0
165	20241021	180900	122862030	4100	4100	4100	4100	0
166	20241021	180800	122862030	4100	4100	4100	4100	0
167	20241021	180700	122862030	4100	4100	4100	4100	0
168	20241021	180600	122862030	4100	4100	4100	4100	0
169	20241021	180500	122862030	4100	4100	4100	4100	0
170	20241021	180400	122862030	4100	4100	4100	4100	0
171	20241021	180300	122862030	4100	4100	4100	4100	0
172	20241021	180200	122862030	4100	4100	4100	4100	0
173	20241021	180100	122862030	4100	4100	4100	4100	0
174	20241021	180000	122862030	4100	4100	4100	4100	0
175	20241021	175900	122862030	4100	4100	4100	4100	0
176	20241021	175800	122862030	4100	4100	4100	4100	0
177	20241021	175700	122862030	4100	4100	4100	4100	0
178	20241021	175600	122862030	4100	4100	4100	4100	0
179	20241021	175500	122862030	4100	4100	4100	4100	0
180	20241021	175400	122862030	4100	4100	4100	4100	0
181	20241021	175300	122862030	4100	4100	4100	4100	0
182	20241021	175200	122862030	4100	4100	4100	4100	765
183	20241021	175100	122862030	4100	4100	4100	4100	0
184	20241021	175000	122862030	4100	4100	4100	4100	0
185	20241021	174900	122862030	4100	4100	4100	4100	0
186	20241021	174800	122862030	4100	4100	4100	4100	0
187	20241021	174700	122862030	4100	4100	4100	4100	0
188	20241021	174600	122862030	4100	4100	4100	4100	0
189	20241021	174500	122862030	4100	4100	4100	4100	0
190	20241021	174400	122862030	4100	4100	4100	4100	0
191	20241021	174300	122862030	4100	4100	4100	4100	0
192	20241021	174200	122862030	4100	4100	4100	4100	0
193	20241021	174100	122862030	4100	4100	4100	4100	0
194	20241021	174000	122862030	4100	4100	4100	4100	0
195	20241021	173900	122862030	4100	4100	4100	4100	0
196	20241021	173800	122862030	4100	4100	4100	4100	0
197	20241021	173700	122862030	4100	4100	4100	4100	0
198	20241021	173600	122862030	4100	4100	4100	4100	0
199	20241021	173500	122862030	4100	4100	4100	4100	0
200	20241021	173400	122862030	4100	4100	4100	4100	0
201	20241021	173300	122862030	4100	4100	4100	4100	0
202	20241021	173200	122862030	4100	4100	4100	4100	0
203	20241021	173100	122862030	4100	4100	4100	4100	0
204	20241021	173000	122862030	4100	4100	4100	4100	0
205	20241021	172900	122862030	4100	4100	4100	4100	0
206	20241021	172800	122862030	4100	4100	4100	4100	0
207	20241021	172700	122862030	4100	4100	4100	4100	0
208	20241021	172600	122862030	4100	4100	4100	4100	0
209	20241021	172500	122862030	4100	4100	4100	4100	0
210	20241021	172400	122862030	4100	4100	4100	4100	0
211	20241021	172300	122862030	4100	4100	4100	4100	0
212	20241021	172200	122862030	4100	4100	4100	4100	765
213	20241021	172100	122862030	4100	4100	4100	4100	0
214	20241021	172000	122862030	4100	4100	4100	4100	0
215	20241021	171900	122862030	4100	4100	4100	4100	0
216	20241021	171800	122862030	4100	4100	4100	4100	0
217	20241021	171700	122862030	4100	4100	4100	4100	0
218	20241021	171600	122862030	4100	4100	4100	4100	0
219	20241021	171500	122862030	4100	4100	4100	4100	0
220	20241021	171400	122862030	4100	4100	4100	4100	0
221	20241021	171300	122862030	4100	4100	4100	4100	0
222	20241021	171200	122862030	4100	4100	4100	4100	0
223	20241021	171100	122862030	4100	4100	4100	4100	0
224	20241021	171000	122862030	4100	4100	4100	4100	0
225	20241021	170900	122862030	4100	4100	4100	4100	0
226	20241021	170800	122862030	4100	4100	4100	4100	0
227	20241021	170700	122862030	4100	4100	4100	4100	0
228	20241021	170600	122862030	4100	4100	4100	4100	0
229	20241021	170500	122862030	4100	4100	4100	4100	0
230	20241021	170400	122862030	4100	4100	4100	4100	0
231	20241021	170300	122862030	4100	4100	4100	4100	0
232	20241021	170200	122862030	4100	4100	4100	4100	0
233	20241021	170100	122862030	4100	4100	4100	4100	0
234	20241021	170000	122862030	4100	4100	4100	4100	0
235	20241021	165900	122862030	4100	4100	4100	4100	0
236	20241021	165800	122862030	4100	4100	4100	4100	0
237	20241021	165700	122862030	4100	4100	4100	4100	0
238	20241021	165600	122862030	4100	4100	4100	4100	0
239	20241021	165500	122862030	4100	4100	4100	4100	0
240	20241021	165400	122862030	4100	4100	4100	4100	0
241	20241021	165300	122862030	4100	4100	4100	4100	0
242	20241021	165200	122862030	4100	4100	4100	4100	765
243	20241021	165100	122862030	4100	4100	4100	4100	0
244	20241021	165000	122862030	4100	4100	4100	4100	0
245	20241021	164900	122862030	4100	4100	4100	4100	0
246	20241021	164800	122862030	4100	4100	4100	4100	0
247	20241021	164700	122862030	4100	4100	4100	4100	0
248	20241021	164600	122862030	4100	4100	4100	4100	0
249	20241021	164500	122862030	4100	4100	4100	4100	0
250	20241021	164400	122862030	4100	4100	4100	4100	0
251	20241021	164300	122862030	4100	4100	4100	4100	0
252	20241021	164200	122862030	4100	4100	4100	4100	0
253	20241021	164100	122862030	4100	4100	4100	4100	0
254	20241021	164000	122862030	4100	4100	4100	4100	0
255	20241021	163900	122862030	4100	4100	4100	4100	0
256	20241021	163800	122862030	4100	4100	4100	4100	0
257	20241021	163700	122862030	4100	4100	4100	4100	0
258	20241021	163600	122862030	4100	4100	4100	4100	0
259	20241021	163500	122862030	4100	4100	4100	4100	0
260	20241021	163400	122862030	4100	4100	4100	4100	0
261	20241021	163300	122862030	4100	4100	4100	4100	0
262	20241021	163200	122862030	4100	4100	4100	4100	0
263	20241021	163100	122862030	4100	4100	4100	4100	0
264	20241021	163000	122862030	4100	4100	4100	4100	0
265	20241021	162900	122862030	4100	4100	4100	4100	0
266	20241021	162800	122862030	4100	4100	4100	4100	0
267	20241021	162700	122862030	4100	4100	4100	4100	0
268	20241021	162600	122862030	4100	4100	4100	4100	0
269	20241021	162500	122862030	4100	4100	4100	4100	0
270	20241021	162400	122862030	4100	4100	4100	4100	0
271	20241021	162300	122862030	4100	4100	4100	4100	0
272	20241021	162200	122862030	4100	4100	4100	4100	765
273	20241021	162100	122862030	4100	4100	4100	4100	0
274	20241021	162000	122862030	4100	4100	4100	4100	0
275	20241021	161900	122862030	4100	4100	4100	4100	0
276	20241021	161800	122862030	4100	4100	4100	4100	0
277	20241021	161700	122862030	4100	4100	4100	4100	0
278	20241021	161600	122862030	4100	4100	4100	4100	0
279	20241021	161500	122862030	4100	4100	4100	4100	0
280	20241021	161400	122862030	4100	4100	4100	4100	0
281	20241021	161300	122862030	4100	4100	4100	4100	0
282	20241021	161200	122862030	4100	4100	4100	4100	0
283	20241021	161100	122862030	4100	4100	4100	4100	0
284	20241021	161000	122862030	4100	4100	4100	4100	0
285	20241021	160900	122862030	4100	4100	4100	4100	0
286	20241021	160800	122862030	4100	4100	4100	4100	0
287	20241021	160700	122862030	4100	4100	4100	4100	0
288	20241021	160600	122862030	4100	4100	4100	4100	0
289	20241021	160500	122862030	4100	4100	4100	4100	0
290	20241021	160400	122862030	4100	4100	4100	4100	0
291	20241021	160300	122862030	4100	4100	4100	4100	0
292	20241021	160200	122862030	4100	4100	4100	4100	0
293	20241021	160100	122862030	4100	4100	4100	4100	0
294	20241021	160000	122862030	4100	4100	4100	4100	0
295	20241021	155900	122862030	4100	4100	4100	4100	0
296	20241021	155800	122862030	4100	4100	4100	4100	0
297	20241021	155700	122862030	4100	4100	4100	4100	0
298	20241021	155600	122862030	4100	4100	4100	4100	0
299	20241021	155500	122862030	4100	4100	4100	4100	0
300	20241021	155400	122862030	4100	4100	4100	4100	0
301	20241021	155300	122862030	4100	4100	4100	4100	0
302	20241021	155200	122862030	4100	4100	4100	4100	765
303	20241021	155100	122862030	4100	4100	4100	4100	0
304	20241021	155000	122862030	4100	4100	4100	4100	0
305	20241021	154900	122862030	4100	4100	4100	4100	0
306	20241021	154800	122862030	4100	4100	4100	4100	0
307	20241021	154700	122862030	4100	4100	4100	4100	0
308	20241021	154600	122862030	4100	4100	4100	4100	0
309	20241021	154500	122862030	4100	4100	4100	4100	0
310	20241021	154400	122862030	4100	4100	4100	4100	0
311	20241021	154300	122862030	4100	4100	4100	4100	0
312	20241021	154200	122862030	4100	4100	4100	4100	0
313	20241021	154100	122862030	4100	4100	4100	4100	0
314	20241021	154000	122862030	4100	4100	4100	4100	0
315	20241021	153900	122862030	4100	4100	4100	4100	0
316	20241021	153800	122862030	4100	4100	4100	4100	0
317	20241021	153700	122862030	4100	4100	4100	4100	0
318	20241021	153600	122862030	4100	4100	4100	4100	0
319	20241021	153500	122862030	4100	4100	4100	4100	0
320	20241021	153400	122862030	4100	4100	4100	4100	0
321	20241021	153300	122862030	4100	4100	4100	4100	0
322	20241021	153200	122862030	4100	4100	4100	4100	0
323	20241021	153100	122862030	4100	4100	4100	4100	0
324	20241021	153000	122862030	4100	4100	4100	4100	765
325	20241021	152900	119725530	4140	4140	4140	4140	0
326	20241021	152800	119725530	4140	4140	4140	4140	0
327	20241021	152700	119725530	4140	4140	4140	4140	0
328	20241021	152600	119725530	4140	4140	4140	4140	0
329	20241021	152500	119725530	4140	4140	4140	4140	0
330	20241021	152400	119725530	4140	4140	4140	4140	0
331	20241021	152300	119725530	4140	4140	4140	4140	0
332	20241021	152200	119725530	4140	4140	4140	4140	0
333	20241021	152100	119725530	4140	4140	4140	4140	0
334	20241021	152000	119725530	4140	4140	4140	4140	0
335	20241021	151900	119725530	4140	4125	4145	4125	133
336	20241021	151800	119176855	4145	4145	4145	4145	1
337	20241021	151700	119172710	4150	4150	4150	4150	0
338	20241021	151600	119172710	4150	4150	4150	4130	22
339	20241021	151500	119081810	4155	4155	4155	4155	0
340	20241021	151400	119081810	4155	4155	4155	4155	0
341	20241021	151300	119081810	4155	4155	4155	4155	0
342	20241021	151200	119081810	4155	4155	4155	4155	0
343	20241021	151100	119081810	4155	4155	4155	4130	91
344	20241021	151000	118704730	4155	4155	4155	4155	0
345	20241021	150900	118704730	4155	4155	4155	4155	0
346	20241021	150800	118704730	4155	4150	4155	4150	140
347	20241021	150700	118123630	4150	4140	4150	4140	60
348	20241021	150600	117875125	4120	4120	4120	4120	80
349	20241021	150500	117545525	4140	4125	4140	4125	30
350	20241021	150400	117421760	4125	4125	4125	4125	0
351	20241021	150300	117421760	4125	4125	4125	4125	0
352	20241021	150200	117421760	4125	4125	4125	4125	0
353	20241021	150100	117421760	4125	4125	4125	4125	300
354	20241021	150000	116184260	4125	4125	4125	4125	1
355	20241021	145900	116180135	4105	4105	4105	4105	0
356	20241021	145800	116180135	4105	4105	4105	4105	0
357	20241021	145700	116180135	4105	4105	4105	4105	0
358	20241021	145600	116180135	4105	4105	4105	4105	0
359	20241021	145500	116180135	4105	4105	4105	4105	0
360	20241021	145400	116180135	4105	4105	4105	4105	0
361	20241021	145300	116180135	4105	4130	4130	4100	830
362	20241021	145200	112768575	4130	4135	4135	4130	1455
363	20241021	145100	106757315	4140	4140	4140	4140	0
364	20241021	145000	106757315	4140	4140	4140	4140	0
365	20241021	144900	106757315	4140	4140	4140	4140	0
366	20241021	144800	106757315	4140	4155	4155	4140	445
367	20241021	144700	104913740	4150	4150	4150	4150	20
368	20241021	144600	104830740	4150	4150	4150	4150	0
369	20241021	144500	104830740	4150	4150	4150	4150	0
370	20241021	144400	104830740	4150	4150	4150	4150	0
371	20241021	144300	104830740	4150	4150	4150	4150	0
372	20241021	144200	104830740	4150	4150	4150	4150	150
373	20241021	144100	104208240	4170	4170	4170	4170	8
374	20241021	144000	104174880	4170	4165	4170	4165	100
375	20241021	143900	103758005	4165	4165	4165	4165	0
376	20241021	143800	103758005	4165	4165	4165	4165	0
377	20241021	143700	103758005	4165	4165	4165	4165	9
378	20241021	143600	103720520	4150	4160	4160	4150	930
379	20241021	143500	99856295	4160	4160	4160	4160	0
380	20241021	143400	99856295	4160	4160	4160	4160	0
381	20241021	143300	99856295	4160	4165	4165	4160	101
382	20241021	143200	99435635	4165	4165	4165	4165	0
383	20241021	143100	99435635	4165	4165	4165	4165	0
384	20241021	143000	99435635	4165	4165	4165	4165	0
385	20241021	142900	99435635	4165	4165	4165	4165	0
386	20241021	142800	99435635	4165	4165	4165	4165	110
387	20241021	142700	98977485	4185	4185	4185	4185	0
388	20241021	142600	98977485	4185	4185	4185	4185	0
389	20241021	142500	98977485	4185	4185	4185	4185	0
390	20241021	142400	98977485	4185	4185	4185	4185	0
391	20241021	142300	98977485	4185	4170	4185	4165	702
392	20241021	142200	96052945	4170	4170	4170	4170	1
393	20241021	142100	96048775	4200	4200	4200	4200	0
394	20241021	142000	96048775	4200	4200	4200	4200	0
395	20241021	141900	96048775	4200	4200	4200	4200	0
396	20241021	141800	96048775	4200	4170	4200	4170	272
397	20241021	141700	94914505	4175	4175	4175	4175	0
398	20241021	141600	94914505	4175	4175	4175	4175	0
399	20241021	141500	94914505	4175	4175	4175	4175	0
400	20241021	141400	94914505	4175	4175	4175	4175	0
401	20241021	141300	94914505	4175	4175	4175	4175	18
402	20241021	141200	94839355	4175	4185	4185	4175	225
403	20241021	141100	93899680	4185	4185	4185	4185	0
404	20241021	141000	93899680	4185	4185	4185	4185	0
405	20241021	140900	93899680	4185	4185	4185	4185	0
406	20241021	140800	93899680	4185	4185	4185	4185	0
407	20241021	140700	93899680	4185	4185	4185	4185	0
408	20241021	140600	93899680	4185	4185	4185	4185	0
409	20241021	140500	93899680	4185	4185	4185	4185	0
410	20241021	140400	93899680	4185	4185	4185	4185	272
411	20241021	140300	92761360	4185	4185	4185	4185	0
412	20241021	140200	92761360	4185	4185	4185	4185	0
413	20241021	140100	92761360	4185	4185	4185	4185	0
414	20241021	140000	92761360	4185	4185	4185	4185	0
415	20241021	135900	92761360	4185	4185	4185	4185	77
416	20241021	135800	92439115	4230	4230	4230	4230	0
417	20241021	135700	92439115	4230	4230	4230	4230	0
418	20241021	135600	92439115	4230	4230	4230	4230	0
419	20241021	135500	92439115	4230	4230	4230	4230	0
420	20241021	135400	92439115	4230	4230	4230	4230	0
421	20241021	135300	92439115	4230	4230	4230	4230	0
422	20241021	135200	92439115	4230	4230	4230	4230	0
423	20241021	135100	92439115	4230	4230	4230	4230	0
424	20241021	135000	92439115	4230	4230	4230	4230	0
425	20241021	134900	92439115	4230	4220	4230	4220	34
426	20241021	134800	92295575	4225	4220	4225	4220	26
427	20241021	134700	92185850	4220	4180	4220	4175	520
428	20241021	134600	90010315	4175	4175	4175	4175	638
429	20241021	134500	87346665	4175	4175	4175	4175	300
430	20241021	134400	86094165	4175	4175	4175	4175	0
431	20241021	134300	86094165	4175	4175	4175	4175	0
432	20241021	134200	86094165	4175	4175	4175	4175	10
433	20241021	134100	86052415	4170	4170	4170	4170	10
434	20241021	134000	86010715	4175	4185	4185	4175	726
435	20241021	133900	82975605	4185	4185	4185	4185	0
436	20241021	133800	82975605	4185	4185	4185	4185	0
437	20241021	133700	82975605	4185	4185	4185	4185	0
438	20241021	133600	82975605	4185	4185	4185	4185	0
439	20241021	133500	82975605	4185	4190	4190	4185	231
440	20241021	133400	82008405	4190	4190	4190	4190	0
441	20241021	133300	82008405	4190	4190	4190	4190	0
442	20241021	133200	82008405	4190	4190	4190	4190	0
443	20241021	133100	82008405	4190	4190	4190	4190	0
444	20241021	133000	82008405	4190	4195	4195	4190	230
445	20241021	132900	81043655	4200	4200	4200	4200	0
446	20241021	132800	81043655	4200	4200	4200	4200	5
447	20241021	132700	81022655	4200	4200	4200	4200	0
448	20241021	132600	81022655	4200	4200	4200	4200	0
449	20241021	132500	81022655	4200	4200	4200	4200	1
450	20241021	132400	81018455	4195	4195	4195	4195	0
451	20241021	132300	81018455	4195	4195	4195	4195	0
452	20241021	132200	81018455	4195	4195	4195	4195	0
453	20241021	132100	81018455	4195	4195	4195	4195	0
454	20241021	132000	81018455	4195	4195	4195	4195	0
455	20241021	131900	81018455	4195	4195	4195	4195	0
456	20241021	131800	81018455	4195	4195	4195	4195	0
457	20241021	131700	81018455	4195	4195	4195	4195	0
458	20241021	131600	81018455	4195	4195	4195	4195	0
459	20241021	131500	81018455	4195	4195	4195	4195	50
460	20241021	131400	80808705	4195	4195	4195	4195	0
461	20241021	131300	80808705	4195	4195	4195	4195	0
462	20241021	131200	80808705	4195	4195	4195	4195	0
463	20241021	131100	80808705	4195	4195	4195	4195	0
464	20241021	131000	80808705	4195	4195	4195	4195	0
465	20241021	130900	80808705	4195	4195	4195	4195	0
466	20241021	130800	80808705	4195	4195	4195	4195	0
467	20241021	130700	80808705	4195	4195	4195	4195	0
468	20241021	130600	80808705	4195	4195	4195	4195	0
469	20241021	130500	80808705	4195	4195	4195	4195	0
470	20241021	130400	80808705	4195	4195	4195	4195	10
471	20241021	130300	80766755	4190	4190	4190	4190	0
472	20241021	130200	80766755	4190	4190	4190	4190	0
473	20241021	130100	80766755	4190	4190	4190	4190	100
474	20241021	130000	80347755	4190	4190	4190	4190	0
475	20241021	125900	80347755	4190	4190	4190	4190	0
476	20241021	125800	80347755	4190	4190	4190	4190	0
477	20241021	125700	80347755	4190	4190	4190	4190	0
478	20241021	125600	80347755	4190	4195	4195	4190	770
479	20241021	125500	77120705	4210	4210	4210	4210	100
480	20241021	125400	76699705	4195	4195	4195	4195	0
481	20241021	125300	76699705	4195	4195	4195	4195	0
482	20241021	125200	76699705	4195	4195	4195	4195	0
483	20241021	125100	76699705	4195	4200	4200	4195	578
484	20241021	125000	74274135	4200	4200	4200	4200	0
485	20241021	124900	74274135	4200	4200	4200	4200	0
486	20241021	124800	74274135	4200	4205	4205	4200	540
487	20241021	124700	72005545	4210	4210	4210	4210	0
488	20241021	124600	72005545	4210	4210	4210	4210	0
489	20241021	124500	72005545	4210	4210	4210	4210	0
490	20241021	124400	72005545	4210	4210	4210	4210	0
491	20241021	124300	72005545	4210	4215	4215	4205	240
492	20241021	124200	70994580	4225	4225	4225	4225	113
493	20241021	124100	70517155	4220	4220	4220	4220	0
494	20241021	124000	70517155	4220	4220	4220	4220	0
495	20241021	123900	70517155	4220	4220	4220	4220	133
496	20241021	123800	69955895	4205	4205	4205	4205	0
497	20241021	123700	69955895	4205	4205	4205	4205	0
498	20241021	123600	69955895	4205	4205	4205	4205	0
499	20241021	123500	69955895	4205	4205	4205	4205	0
500	20241021	123400	69955895	4205	4205	4205	4205	1715
501	20241021	123300	62744320	4205	4205	4205	4205	0
502	20241021	123200	62744320	4205	4205	4205	4205	0
503	20241021	123100	62744320	4205	4220	4225	4205	297
504	20241021	123000	61492260	4205	4205	4205	4205	0
505	20241021	122900	61492260	4205	4205	4205	4205	0
506	20241021	122800	61492260	4205	4205	4205	4205	0
507	20241021	122700	61492260	4205	4205	4205	4205	0
508	20241021	122600	61492260	4205	4225	4225	4205	2038
509	20241021	122500	52908740	4230	4230	4230	4230	1
510	20241021	122400	52904510	4230	4230	4230	4230	202
511	20241021	122300	52050050	4230	4230	4230	4230	0
512	20241021	122200	52050050	4230	4230	4230	4230	0
513	20241021	122100	52050050	4230	4230	4230	4230	91
514	20241021	122000	51665120	4230	4230	4230	4230	0
515	20241021	121900	51665120	4230	4230	4230	4230	0
516	20241021	121800	51665120	4230	4230	4230	4230	0
517	20241021	121700	51665120	4230	4230	4230	4230	0
518	20241021	121600	51665120	4230	4230	4230	4230	50
519	20241021	121500	51453620	4255	4255	4255	4255	2
520	20241021	121400	51445110	4255	4255	4255	4255	1
521	20241021	121300	51440855	4230	4230	4230	4230	0
522	20241021	121200	51440855	4230	4230	4230	4230	0
523	20241021	121100	51440855	4230	4230	4230	4230	36
524	20241021	121000	51288575	4260	4260	4260	4260	0
525	20241021	120900	51288575	4260	4260	4260	4260	0
526	20241021	120800	51288575	4260	4260	4260	4260	0
527	20241021	120700	51288575	4260	4260	4260	4260	0
528	20241021	120600	51288575	4260	4230	4260	4230	231
529	20241021	120500	50308415	4220	4220	4220	4220	0
530	20241021	120400	50308415	4220	4220	4220	4220	0
531	20241021	120300	50308415	4220	4220	4220	4220	0
532	20241021	120200	50308415	4220	4220	4220	4220	0
533	20241021	120100	50308415	4220	4220	4220	4220	0
534	20241021	120000	50308415	4220	4220	4220	4220	0
535	20241021	115900	50308415	4220	4220	4220	4220	0
536	20241021	115800	50308415	4220	4220	4220	4220	0
537	20241021	115700	50308415	4220	4220	4220	4220	0
538	20241021	115600	50308415	4220	4220	4220	4220	0
539	20241021	115500	50308415	4220	4220	4220	4220	0
540	20241021	115400	50308415	4220	4220	4220	4220	0
541	20241021	115300	50308415	4220	4220	4220	4220	0
542	20241021	115200	50308415	4220	4220	4220	4220	439
543	20241021	115100	48455835	4225	4225	4225	4225	0
544	20241021	115000	48455835	4225	4225	4225	4225	100
545	20241021	114900	48033335	4225	4225	4225	4225	0
546	20241021	114800	48033335	4225	4225	4225	4225	0
547	20241021	114700	48033335	4225	4225	4225	4225	0
548	20241021	114600	48033335	4225	4225	4225	4225	0
549	20241021	114500	48033335	4225	4230	4230	4225	297
550	20241021	114400	46777475	4230	4230	4230	4230	0
551	20241021	114300	46777475	4230	4240	4240	4230	260
552	20241021	114200	45676675	4235	4235	4235	4235	0
553	20241021	114100	45676675	4235	4235	4235	4235	110
554	20241021	114000	45210825	4240	4240	4240	4240	0
555	20241021	113900	45210825	4240	4240	4240	4240	0
556	20241021	113800	45210825	4240	4240	4240	4240	0
557	20241021	113700	45210825	4240	4240	4240	4240	0
558	20241021	113600	45210825	4240	4240	4240	4240	0
559	20241021	113500	45210825	4240	4240	4240	4240	0
560	20241021	113400	45210825	4240	4240	4240	4240	0
561	20241021	113300	45210825	4240	4245	4245	4240	62
562	20241021	113200	44947885	4260	4260	4260	4260	0
563	20241021	113100	44947885	4260	4260	4260	4260	0
564	20241021	113000	44947885	4260	4260	4260	4260	120
565	20241021	112900	44436685	4260	4260	4260	4260	0
566	20241021	112800	44436685	4260	4260	4260	4260	0
567	20241021	112700	44436685	4260	4260	4260	4260	0
568	20241021	112600	44436685	4260	4260	4260	4260	0
569	20241021	112500	44436685	4260	4260	4260	4260	0
570	20241021	112400	44436685	4260	4260	4260	4260	0
571	20241021	112300	44436685	4260	4250	4260	4250	30
572	20241021	112200	44309035	4245	4245	4245	4245	0
573	20241021	112100	44309035	4245	4245	4245	4245	0
574	20241021	112000	44309035	4245	4245	4245	4245	0
575	20241021	111900	44309035	4245	4245	4245	4245	0
576	20241021	111800	44309035	4245	4245	4245	4245	0
577	20241021	111700	44309035	4245	4245	4245	4245	0
578	20241021	111600	44309035	4245	4245	4245	4245	0
579	20241021	111500	44309035	4245	4245	4245	4245	0
580	20241021	111400	44309035	4245	4245	4245	4245	0
581	20241021	111300	44309035	4245	4245	4245	4245	0
582	20241021	111200	44309035	4245	4245	4245	4245	0
583	20241021	111100	44309035	4245	4245	4245	4245	0
584	20241021	111000	44309035	4245	4245	4245	4245	30
585	20241021	110900	44181685	4265	4265	4265	4265	0
586	20241021	110800	44181685	4265	4265	4265	4265	0
587	20241021	110700	44181685	4265	4265	4265	4265	0
588	20241021	110600	44181685	4265	4265	4265	4265	0
589	20241021	110500	44181685	4265	4265	4265	4265	0
590	20241021	110400	44181685	4265	4265	4265	4265	0
591	20241021	110300	44181685	4265	4265	4265	4265	0
592	20241021	110200	44181685	4265	4265	4265	4265	0
593	20241021	110100	44181685	4265	4265	4265	4265	0
594	20241021	110000	44181685	4265	4265	4265	4265	100
595	20241021	105900	43755185	4265	4265	4265	4265	0
596	20241021	105800	43755185	4265	4265	4265	4265	2
597	20241021	105700	43746655	4270	4270	4270	4270	0
598	20241021	105600	43746655	4270	4270	4270	4270	100
599	20241021	105500	43319655	4270	4270	4270	4270	0
600	20241021	105400	43319655	4270	4270	4270	4270	75
601	20241021	105300	42999405	4270	4265	4270	4265	251
602	20241021	105200	41928575	4250	4250	4250	4250	0
603	20241021	105100	41928575	4250	4250	4250	4250	0
604	20241021	105000	41928575	4250	4250	4250	4250	0
605	20241021	104900	41928575	4250	4250	4250	4250	0
606	20241021	104800	41928575	4250	4250	4250	4250	0
607	20241021	104700	41928575	4250	4250	4250	4250	0
608	20241021	104600	41928575	4250	4250	4250	4250	0
609	20241021	104500	41928575	4250	4250	4250	4250	0
610	20241021	104400	41928575	4250	4250	4250	4250	0
611	20241021	104300	41928575	4250	4250	4250	4250	0
612	20241021	104200	41928575	4250	4250	4250	4250	0
613	20241021	104100	41928575	4250	4250	4250	4250	0
614	20241021	104000	41928575	4250	4250	4250	4250	0
615	20241021	103900	41928575	4250	4250	4250	4250	0
616	20241021	103800	41928575	4250	4250	4250	4250	0
617	20241021	103700	41928575	4250	4250	4250	4250	0
618	20241021	103600	41928575	4250	4250	4250	4250	0
619	20241021	103500	41928575	4250	4250	4250	4250	0
620	20241021	103400	41928575	4250	4250	4250	4250	0
621	20241021	103300	41928575	4250	4250	4250	4250	300
622	20241021	103200	40653575	4250	4250	4250	4250	100
623	20241021	103100	40228575	4250	4250	4250	4250	100
624	20241021	103000	39803575	4250	4255	4255	4250	410
625	20241021	102900	38059075	4255	4255	4255	4255	0
626	20241021	102800	38059075	4255	4255	4255	4255	115
627	20241021	102700	37569750	4260	4260	4260	4260	0
628	20241021	102600	37569750	4260	4260	4260	4260	10
629	20241021	102500	37527150	4265	4265	4265	4265	0
630	20241021	102400	37527150	4265	4265	4265	4265	0
631	20241021	102300	37527150	4265	4265	4265	4265	0
632	20241021	102200	37527150	4265	4265	4265	4265	10
633	20241021	102100	37484500	4260	4260	4260	4260	0
634	20241021	102000	37484500	4260	4260	4260	4260	0
635	20241021	101900	37484500	4260	4260	4260	4260	10
636	20241021	101800	37441900	4270	4270	4270	4270	0
637	20241021	101700	37441900	4270	4270	4270	4270	0
638	20241021	101600	37441900	4270	4270	4270	4270	0
639	20241021	101500	37441900	4270	4270	4270	4270	0
640	20241021	101400	37441900	4270	4270	4270	4270	0
641	20241021	101300	37441900	4270	4270	4270	4270	0
642	20241021	101200	37441900	4270	4270	4270	4270	0
643	20241021	101100	37441900	4270	4270	4270	4270	0
644	20241021	101000	37441900	4270	4270	4270	4270	0
645	20241021	100900	37441900	4270	4270	4270	4270	0
646	20241021	100800	37441900	4270	4270	4270	4270	0
647	20241021	100700	37441900	4270	4265	4270	4265	10
648	20241021	100600	37399230	4255	4255	4255	4255	0
649	20241021	100500	37399230	4255	4255	4255	4255	10
650	20241021	100400	37356680	4265	4265	4265	4265	1
651	20241021	100300	37352415	4260	4260	4260	4260	9
652	20241021	100200	37314075	4260	4260	4260	4260	1
653	20241021	100100	37309815	4265	4265	4265	4265	0
654	20241021	100000	37309815	4265	4265	4265	4265	0
655	20241021	095900	37309815	4265	4265	4265	4265	0
656	20241021	095800	37309815	4265	4265	4265	4265	0
657	20241021	095700	37309815	4265	4265	4265	4265	0
658	20241021	095600	37309815	4265	4265	4265	4265	0
659	20241021	095500	37309815	4265	4265	4265	4265	0
660	20241021	095400	37309815	4265	4265	4265	4265	0
661	20241021	095300	37309815	4265	4265	4265	4265	0
662	20241021	095200	37309815	4265	4265	4265	4265	0
663	20241021	095100	37309815	4265	4265	4265	4265	0
664	20241021	095000	37309815	4265	4265	4265	4265	0
665	20241021	094900	37309815	4265	4265	4265	4265	0
666	20241021	094800	37309815	4265	4265	4265	4265	0
667	20241021	094700	37309815	4265	4265	4265	4265	1
668	20241021	094600	37305550	4265	4250	4265	4250	31
669	20241021	094500	37173635	4245	4255	4255	4245	30
670	20241021	094400	37046135	4265	4265	4265	4265	0
671	20241021	094300	37046135	4265	4250	4265	4250	31
672	20241021	094200	36914220	4250	4250	4250	4250	10
673	20241021	094100	36871720	4260	4260	4260	4260	191
674	20241021	094000	36058060	4265	4245	4265	4245	70
675	20241021	093900	35760660	4205	4205	4205	4205	0
676	20241021	093800	35760660	4205	4210	4210	4205	132
677	20241021	093700	35204945	4210	4210	4210	4210	0
678	20241021	093600	35204945	4210	4210	4210	4210	1706
679	20241021	093500	28022685	4220	4220	4220	4215	1072
680	20241021	093400	23500400	4225	4230	4230	4225	805
681	20241021	093300	20096810	4230	4255	4260	4230	599
682	20241021	093200	17560475	4240	4240	4240	4240	0
683	20241021	093100	17560475	4240	4255	4255	4240	541
684	20241021	093000	15266005	4290	4290	4290	4290	0
685	20241021	092900	15266005	4290	4290	4290	4290	0
686	20241021	092800	15266005	4290	4290	4290	4290	0
687	20241021	092700	15266005	4290	4290	4290	4290	0
688	20241021	092600	15266005	4290	4290	4290	4290	0
689	20241021	092500	15266005	4290	4290	4290	4290	0
690	20241021	092400	15266005	4290	4290	4290	4290	4
691	20241021	092300	15248845	4265	4265	4265	4265	0
692	20241021	092200	15248845	4265	4265	4265	4265	101
693	20241021	092100	14818080	4275	4275	4275	4275	1
694	20241021	092000	14813805	4320	4275	4320	4275	250
695	20241021	091900	13737935	4265	4265	4265	4265	0
696	20241021	091800	13737935	4265	4260	4270	4260	3010
697	20241021	091700	903625	4255	4255	4255	4255	0
698	20241021	091600	903625	4255	4255	4255	4255	0
699	20241021	091500	903625	4255	4255	4255	4255	0
700	20241021	091400	903625	4255	4255	4255	4255	0
701	20241021	091300	903625	4255	4255	4255	4255	0
702	20241021	091200	903625	4255	4255	4255	4255	10
703	20241021	091100	861075	4255	4255	4255	4255	0
704	20241021	091000	861075	4255	4255	4255	4255	0
705	20241021	090900	861075	4255	4255	4255	4255	10
706	20241021	090800	818525	4260	4260	4260	4260	10
707	20241021	090700	775925	4260	4260	4260	4260	0
708	20241021	090600	775925	4260	4260	4260	4260	0
709	20241021	090500	775925	4260	4260	4260	4260	1
710	20241021	090400	771665	4265	4265	4265	4265	0
711	20241021	090300	771665	4265	4265	4265	4265	50
712	20241021	090200	558415	4265	4265	4265	4265	0
713	20241021	090100	558415	4265	4265	4265	4265	101
714	20241021	090000	127650	4260	4250	4260	4250	30