KissMeData/119850/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201800	535018820	5420	5420	5420	5420	256
3	20241021	201700	535018820	5420	5420	5420	5420	0
4	20241021	201600	535018820	5420	5420	5420	5420	0
5	20241021	201500	535018820	5420	5420	5420	5420	0
6	20241021	201400	535018820	5420	5420	5420	5420	0
7	20241021	201300	535018820	5420	5420	5420	5420	0
8	20241021	201200	535018820	5420	5420	5420	5420	0
9	20241021	201100	535018820	5420	5420	5420	5420	0
10	20241021	201000	535018820	5420	5420	5420	5420	0
11	20241021	200900	535018820	5420	5420	5420	5420	0
12	20241021	200800	535018820	5420	5420	5420	5420	0
13	20241021	200700	535018820	5420	5420	5420	5420	0
14	20241021	200600	535018820	5420	5420	5420	5420	0
15	20241021	200500	535018820	5420	5420	5420	5420	0
16	20241021	200400	535018820	5420	5420	5420	5420	0
17	20241021	200300	535018820	5420	5420	5420	5420	0
18	20241021	200200	535018820	5420	5420	5420	5420	0
19	20241021	200100	535018820	5420	5420	5420	5420	0
20	20241021	200000	535018820	5420	5420	5420	5420	0
21	20241021	195900	535018820	5420	5420	5420	5420	0
22	20241021	195800	535018820	5420	5420	5420	5420	0
23	20241021	195700	535018820	5420	5420	5420	5420	0
24	20241021	195600	535018820	5420	5420	5420	5420	0
25	20241021	195500	535018820	5420	5420	5420	5420	0
26	20241021	195400	535018820	5420	5420	5420	5420	0
27	20241021	195300	535018820	5420	5420	5420	5420	0
28	20241021	195200	535018820	5420	5420	5420	5420	0
29	20241021	195100	535018820	5420	5420	5420	5420	0
30	20241021	195000	535018820	5420	5420	5420	5420	0
31	20241021	194900	535018820	5420	5420	5420	5420	0
32	20241021	194800	535018820	5420	5420	5420	5420	256
33	20241021	194700	535018820	5420	5420	5420	5420	0
34	20241021	194600	535018820	5420	5420	5420	5420	0
35	20241021	194500	535018820	5420	5420	5420	5420	0
36	20241021	194400	535018820	5420	5420	5420	5420	0
37	20241021	194300	535018820	5420	5420	5420	5420	0
38	20241021	194200	535018820	5420	5420	5420	5420	0
39	20241021	194100	535018820	5420	5420	5420	5420	0
40	20241021	194000	535018820	5420	5420	5420	5420	0
41	20241021	193900	535018820	5420	5420	5420	5420	0
42	20241021	193800	535018820	5420	5420	5420	5420	0
43	20241021	193700	535018820	5420	5420	5420	5420	0
44	20241021	193600	535018820	5420	5420	5420	5420	0
45	20241021	193500	535018820	5420	5420	5420	5420	0
46	20241021	193400	535018820	5420	5420	5420	5420	0
47	20241021	193300	535018820	5420	5420	5420	5420	0
48	20241021	193200	535018820	5420	5420	5420	5420	0
49	20241021	193100	535018820	5420	5420	5420	5420	0
50	20241021	193000	535018820	5420	5420	5420	5420	0
51	20241021	192900	535018820	5420	5420	5420	5420	0
52	20241021	192800	535018820	5420	5420	5420	5420	0
53	20241021	192700	535018820	5420	5420	5420	5420	0
54	20241021	192600	535018820	5420	5420	5420	5420	0
55	20241021	192500	535018820	5420	5420	5420	5420	0
56	20241021	192400	535018820	5420	5420	5420	5420	0
57	20241021	192300	535018820	5420	5420	5420	5420	0
58	20241021	192200	535018820	5420	5420	5420	5420	0
59	20241021	192100	535018820	5420	5420	5420	5420	0
60	20241021	192000	535018820	5420	5420	5420	5420	0
61	20241021	191900	535018820	5420	5420	5420	5420	0
62	20241021	191800	535018820	5420	5420	5420	5420	256
63	20241021	191700	535018820	5420	5420	5420	5420	0
64	20241021	191600	535018820	5420	5420	5420	5420	0
65	20241021	191500	535018820	5420	5420	5420	5420	0
66	20241021	191400	535018820	5420	5420	5420	5420	0
67	20241021	191300	535018820	5420	5420	5420	5420	0
68	20241021	191200	535018820	5420	5420	5420	5420	0
69	20241021	191100	535018820	5420	5420	5420	5420	0
70	20241021	191000	535018820	5420	5420	5420	5420	0
71	20241021	190900	535018820	5420	5420	5420	5420	0
72	20241021	190800	535018820	5420	5420	5420	5420	0
73	20241021	190700	535018820	5420	5420	5420	5420	0
74	20241021	190600	535018820	5420	5420	5420	5420	0
75	20241021	190500	535018820	5420	5420	5420	5420	0
76	20241021	190400	535018820	5420	5420	5420	5420	0
77	20241021	190300	535018820	5420	5420	5420	5420	0
78	20241021	190200	535018820	5420	5420	5420	5420	0
79	20241021	190100	535018820	5420	5420	5420	5420	0
80	20241021	190000	535018820	5420	5420	5420	5420	0
81	20241021	185900	535018820	5420	5420	5420	5420	0
82	20241021	185800	535018820	5420	5420	5420	5420	0
83	20241021	185700	535018820	5420	5420	5420	5420	0
84	20241021	185600	535018820	5420	5420	5420	5420	0
85	20241021	185500	535018820	5420	5420	5420	5420	0
86	20241021	185400	535018820	5420	5420	5420	5420	0
87	20241021	185300	535018820	5420	5420	5420	5420	0
88	20241021	185200	535018820	5420	5420	5420	5420	0
89	20241021	185100	535018820	5420	5420	5420	5420	0
90	20241021	185000	535018820	5420	5420	5420	5420	0
91	20241021	184900	535018820	5420	5420	5420	5420	0
92	20241021	184800	535018820	5420	5420	5420	5420	256
93	20241021	184700	535018820	5420	5420	5420	5420	0
94	20241021	184600	535018820	5420	5420	5420	5420	0
95	20241021	184500	535018820	5420	5420	5420	5420	0
96	20241021	184400	535018820	5420	5420	5420	5420	0
97	20241021	184300	535018820	5420	5420	5420	5420	0
98	20241021	184200	535018820	5420	5420	5420	5420	0
99	20241021	184100	535018820	5420	5420	5420	5420	0
100	20241021	184000	535018820	5420	5420	5420	5420	0
101	20241021	183900	535018820	5420	5420	5420	5420	0
102	20241021	183800	535018820	5420	5420	5420	5420	0
103	20241021	183700	535018820	5420	5420	5420	5420	0
104	20241021	183600	535018820	5420	5420	5420	5420	0
105	20241021	183500	535018820	5420	5420	5420	5420	0
106	20241021	183400	535018820	5420	5420	5420	5420	0
107	20241021	183300	535018820	5420	5420	5420	5420	0
108	20241021	183200	535018820	5420	5420	5420	5420	0
109	20241021	183100	535018820	5420	5420	5420	5420	0
110	20241021	183000	535018820	5420	5420	5420	5420	0
111	20241021	182900	535018820	5420	5420	5420	5420	0
112	20241021	182800	535018820	5420	5420	5420	5420	0
113	20241021	182700	535018820	5420	5420	5420	5420	0
114	20241021	182600	535018820	5420	5420	5420	5420	0
115	20241021	182500	535018820	5420	5420	5420	5420	0
116	20241021	182400	535018820	5420	5420	5420	5420	0
117	20241021	182300	535018820	5420	5420	5420	5420	0
118	20241021	182200	535018820	5420	5420	5420	5420	0
119	20241021	182100	535018820	5420	5420	5420	5420	0
120	20241021	182000	535018820	5420	5420	5420	5420	0
121	20241021	181900	535018820	5420	5420	5420	5420	0
122	20241021	181800	535018820	5420	5420	5420	5420	256
123	20241021	181700	535018820	5420	5420	5420	5420	0
124	20241021	181600	535018820	5420	5420	5420	5420	0
125	20241021	181500	535018820	5420	5420	5420	5420	0
126	20241021	181400	535018820	5420	5420	5420	5420	0
127	20241021	181300	535018820	5420	5420	5420	5420	0
128	20241021	181200	535018820	5420	5420	5420	5420	0
129	20241021	181100	535018820	5420	5420	5420	5420	0
130	20241021	181000	535018820	5420	5420	5420	5420	0
131	20241021	180900	535018820	5420	5420	5420	5420	0
132	20241021	180800	535018820	5420	5420	5420	5420	0
133	20241021	180700	535018820	5420	5420	5420	5420	0
134	20241021	180600	535018820	5420	5420	5420	5420	0
135	20241021	180500	535018820	5420	5420	5420	5420	0
136	20241021	180400	535018820	5420	5420	5420	5420	0
137	20241021	180300	535018820	5420	5420	5420	5420	0
138	20241021	180200	535018820	5420	5420	5420	5420	0
139	20241021	180100	535018820	5420	5420	5420	5420	0
140	20241021	180000	535018820	5420	5420	5420	5420	0
141	20241021	175900	535018820	5420	5420	5420	5420	0
142	20241021	175800	535018820	5420	5420	5420	5420	0
143	20241021	175700	535018820	5420	5420	5420	5420	0
144	20241021	175600	535018820	5420	5420	5420	5420	0
145	20241021	175500	535018820	5420	5420	5420	5420	0
146	20241021	175400	535018820	5420	5420	5420	5420	0
147	20241021	175300	535018820	5420	5420	5420	5420	0
148	20241021	175200	535018820	5420	5420	5420	5420	0
149	20241021	175100	535018820	5420	5420	5420	5420	0
150	20241021	175000	535018820	5420	5420	5420	5420	0
151	20241021	174900	535018820	5420	5420	5420	5420	0
152	20241021	174800	535018820	5420	5420	5420	5420	256
153	20241021	174700	535018820	5420	5420	5420	5420	0
154	20241021	174600	535018820	5420	5420	5420	5420	0
155	20241021	174500	535018820	5420	5420	5420	5420	0
156	20241021	174400	535018820	5420	5420	5420	5420	0
157	20241021	174300	535018820	5420	5420	5420	5420	0
158	20241021	174200	535018820	5420	5420	5420	5420	0
159	20241021	174100	535018820	5420	5420	5420	5420	0
160	20241021	174000	535018820	5420	5420	5420	5420	0
161	20241021	173900	535018820	5420	5420	5420	5420	0
162	20241021	173800	535018820	5420	5420	5420	5420	0
163	20241021	173700	535018820	5420	5420	5420	5420	0
164	20241021	173600	535018820	5420	5420	5420	5420	0
165	20241021	173500	535018820	5420	5420	5420	5420	0
166	20241021	173400	535018820	5420	5420	5420	5420	0
167	20241021	173300	535018820	5420	5420	5420	5420	0
168	20241021	173200	535018820	5420	5420	5420	5420	0
169	20241021	173100	535018820	5420	5420	5420	5420	0
170	20241021	173000	535018820	5420	5420	5420	5420	0
171	20241021	172900	535018820	5420	5420	5420	5420	0
172	20241021	172800	535018820	5420	5420	5420	5420	0
173	20241021	172700	535018820	5420	5420	5420	5420	0
174	20241021	172600	535018820	5420	5420	5420	5420	0
175	20241021	172500	535018820	5420	5420	5420	5420	0
176	20241021	172400	535018820	5420	5420	5420	5420	0
177	20241021	172300	535018820	5420	5420	5420	5420	0
178	20241021	172200	535018820	5420	5420	5420	5420	0
179	20241021	172100	535018820	5420	5420	5420	5420	0
180	20241021	172000	535018820	5420	5420	5420	5420	0
181	20241021	171900	535018820	5420	5420	5420	5420	0
182	20241021	171800	535018820	5420	5420	5420	5420	256
183	20241021	171700	535018820	5420	5420	5420	5420	0
184	20241021	171600	535018820	5420	5420	5420	5420	0
185	20241021	171500	535018820	5420	5420	5420	5420	0
186	20241021	171400	535018820	5420	5420	5420	5420	0
187	20241021	171300	535018820	5420	5420	5420	5420	0
188	20241021	171200	535018820	5420	5420	5420	5420	0
189	20241021	171100	535018820	5420	5420	5420	5420	0
190	20241021	171000	535018820	5420	5420	5420	5420	0
191	20241021	170900	535018820	5420	5420	5420	5420	0
192	20241021	170800	535018820	5420	5420	5420	5420	0
193	20241021	170700	535018820	5420	5420	5420	5420	0
194	20241021	170600	535018820	5420	5420	5420	5420	0
195	20241021	170500	535018820	5420	5420	5420	5420	0
196	20241021	170400	535018820	5420	5420	5420	5420	0
197	20241021	170300	535018820	5420	5420	5420	5420	0
198	20241021	170200	535018820	5420	5420	5420	5420	0
199	20241021	170100	535018820	5420	5420	5420	5420	0
200	20241021	170000	535018820	5420	5420	5420	5420	0
201	20241021	165900	535018820	5420	5420	5420	5420	0
202	20241021	165800	535018820	5420	5420	5420	5420	0
203	20241021	165700	535018820	5420	5420	5420	5420	0
204	20241021	165600	535018820	5420	5420	5420	5420	0
205	20241021	165500	535018820	5420	5420	5420	5420	0
206	20241021	165400	535018820	5420	5420	5420	5420	0
207	20241021	165300	535018820	5420	5420	5420	5420	0
208	20241021	165200	535018820	5420	5420	5420	5420	0
209	20241021	165100	535018820	5420	5420	5420	5420	0
210	20241021	165000	535018820	5420	5420	5420	5420	0
211	20241021	164900	535018820	5420	5420	5420	5420	0
212	20241021	164800	535018820	5420	5420	5420	5420	256
213	20241021	164700	535018820	5420	5420	5420	5420	0
214	20241021	164600	535018820	5420	5420	5420	5420	0
215	20241021	164500	535018820	5420	5420	5420	5420	0
216	20241021	164400	535018820	5420	5420	5420	5420	0
217	20241021	164300	535018820	5420	5420	5420	5420	0
218	20241021	164200	535018820	5420	5420	5420	5420	0
219	20241021	164100	535018820	5420	5420	5420	5420	0
220	20241021	164000	535018820	5420	5420	5420	5420	0
221	20241021	163900	535018820	5420	5420	5420	5420	0
222	20241021	163800	535018820	5420	5420	5420	5420	0
223	20241021	163700	535018820	5420	5420	5420	5420	0
224	20241021	163600	535018820	5420	5420	5420	5420	0
225	20241021	163500	535018820	5420	5420	5420	5420	0
226	20241021	163400	535018820	5420	5420	5420	5420	0
227	20241021	163300	535018820	5420	5420	5420	5420	0
228	20241021	163200	535018820	5420	5420	5420	5420	0
229	20241021	163100	535018820	5420	5420	5420	5420	0
230	20241021	163000	535018820	5420	5420	5420	5420	0
231	20241021	162900	535018820	5420	5420	5420	5420	0
232	20241021	162800	535018820	5420	5420	5420	5420	0
233	20241021	162700	535018820	5420	5420	5420	5420	0
234	20241021	162600	535018820	5420	5420	5420	5420	0
235	20241021	162500	535018820	5420	5420	5420	5420	0
236	20241021	162400	535018820	5420	5420	5420	5420	0
237	20241021	162300	535018820	5420	5420	5420	5420	0
238	20241021	162200	535018820	5420	5420	5420	5420	0
239	20241021	162100	535018820	5420	5420	5420	5420	0
240	20241021	162000	535018820	5420	5420	5420	5420	0
241	20241021	161900	535018820	5420	5420	5420	5420	0
242	20241021	161800	535018820	5420	5420	5420	5420	256
243	20241021	161700	535018820	5420	5420	5420	5420	0
244	20241021	161600	535018820	5420	5420	5420	5420	0
245	20241021	161500	535018820	5420	5420	5420	5420	0
246	20241021	161400	535018820	5420	5420	5420	5420	0
247	20241021	161300	535018820	5420	5420	5420	5420	0
248	20241021	161200	535018820	5420	5420	5420	5420	0
249	20241021	161100	535018820	5420	5420	5420	5420	0
250	20241021	161000	535018820	5420	5420	5420	5420	0
251	20241021	160900	535018820	5420	5420	5420	5420	0
252	20241021	160800	535018820	5420	5420	5420	5420	0
253	20241021	160700	535018820	5420	5420	5420	5420	0
254	20241021	160600	535018820	5420	5420	5420	5420	0
255	20241021	160500	535018820	5420	5420	5420	5420	0
256	20241021	160400	535018820	5420	5420	5420	5420	0
257	20241021	160300	535018820	5420	5420	5420	5420	0
258	20241021	160200	535018820	5420	5420	5420	5420	0
259	20241021	160100	535018820	5420	5420	5420	5420	0
260	20241021	160000	535018820	5420	5420	5420	5420	0
261	20241021	155900	535018820	5420	5420	5420	5420	0
262	20241021	155800	535018820	5420	5420	5420	5420	0
263	20241021	155700	535018820	5420	5420	5420	5420	0
264	20241021	155600	535018820	5420	5420	5420	5420	0
265	20241021	155500	535018820	5420	5420	5420	5420	0
266	20241021	155400	535018820	5420	5420	5420	5420	0
267	20241021	155300	535018820	5420	5420	5420	5420	0
268	20241021	155200	535018820	5420	5420	5420	5420	0
269	20241021	155100	535018820	5420	5420	5420	5420	0
270	20241021	155000	535018820	5420	5420	5420	5420	0
271	20241021	154900	535018820	5420	5420	5420	5420	0
272	20241021	154800	535018820	5420	5420	5420	5420	256
273	20241021	154700	535018820	5420	5420	5420	5420	0
274	20241021	154600	535018820	5420	5420	5420	5420	0
275	20241021	154500	535018820	5420	5420	5420	5420	0
276	20241021	154400	535018820	5420	5420	5420	5420	0
277	20241021	154300	535018820	5420	5420	5420	5420	0
278	20241021	154200	535018820	5420	5420	5420	5420	0
279	20241021	154100	535018820	5420	5420	5420	5420	0
280	20241021	154000	535018820	5420	5420	5420	5420	0
281	20241021	153900	535018820	5420	5420	5420	5420	0
282	20241021	153800	535018820	5420	5420	5420	5420	0
283	20241021	153700	535018820	5420	5420	5420	5420	0
284	20241021	153600	535018820	5420	5420	5420	5420	0
285	20241021	153500	535018820	5420	5420	5420	5420	0
286	20241021	153400	535018820	5420	5420	5420	5420	0
287	20241021	153300	535018820	5420	5420	5420	5420	0
288	20241021	153200	535018820	5420	5420	5420	5420	0
289	20241021	153100	535018820	5420	5420	5420	5420	0
290	20241021	153000	535018820	5420	5420	5420	5420	256
291	20241021	152900	533631300	5410	5410	5410	5410	0
292	20241021	152800	533631300	5410	5410	5410	5410	0
293	20241021	152700	533631300	5410	5410	5410	5410	0
294	20241021	152600	533631300	5410	5410	5410	5410	0
295	20241021	152500	533631300	5410	5410	5410	5410	0
296	20241021	152400	533631300	5410	5410	5410	5410	0
297	20241021	152300	533631300	5410	5410	5410	5410	0
298	20241021	152200	533631300	5410	5410	5410	5410	0
299	20241021	152100	533631300	5410	5410	5410	5410	0
300	20241021	152000	533631300	5410	5410	5410	5410	0
301	20241021	151900	533631300	5410	5430	5440	5400	5414
302	20241021	151800	504346900	5440	5430	5440	5430	122
303	20241021	151700	503684220	5430	5430	5430	5430	105
304	20241021	151600	503114070	5440	5430	5440	5430	194
305	20241021	151500	502060410	5430	5430	5430	5430	3
306	20241021	151400	502044120	5430	5440	5440	5430	19
307	20241021	151300	501940800	5430	5430	5430	5430	3
308	20241021	151200	501924510	5440	5430	5440	5430	101
309	20241021	151100	501376070	5430	5430	5430	5430	3
310	20241021	151000	501359780	5440	5440	5440	5420	79
311	20241021	150900	500930100	5440	5420	5440	5420	70
312	20241021	150800	500550660	5440	5440	5440	5440	1
313	20241021	150700	500545220	5420	5420	5430	5420	149
314	20241021	150600	499736630	5430	5420	5430	5420	404
315	20241021	150500	497542950	5420	5420	5420	5420	53
316	20241021	150400	497255690	5420	5420	5420	5420	1
317	20241021	150300	497250270	5420	5420	5430	5420	299
318	20241021	150200	495628280	5410	5410	5410	5410	4
319	20241021	150100	495606640	5430	5420	5430	5410	56
320	20241021	150000	495303140	5420	5410	5420	5410	26
321	20241021	145900	495162340	5410	5420	5420	5410	120
322	20241021	145800	494511980	5430	5420	5430	5420	205
323	20241021	145700	493400860	5420	5420	5420	5420	4
324	20241021	145600	493379180	5420	5420	5420	5420	115
325	20241021	145500	492755880	5420	5420	5420	5420	0
326	20241021	145400	492755880	5420	5420	5420	5420	3
327	20241021	145300	492739620	5420	5420	5420	5420	4
328	20241021	145200	492717940	5420	5420	5430	5420	8
329	20241021	145100	492674570	5430	5420	5430	5420	11
330	20241021	145000	492614850	5420	5420	5420	5420	8
331	20241021	144900	492571490	5420	5420	5420	5420	67
332	20241021	144800	492208350	5440	5430	5440	5430	6
333	20241021	144700	492175750	5430	5430	5430	5430	8
334	20241021	144600	492132310	5440	5430	5440	5420	699
335	20241021	144500	488329940	5420	5420	5420	5420	5
336	20241021	144400	488302840	5420	5420	5420	5420	4
337	20241021	144300	488281160	5420	5420	5420	5420	75
338	20241021	144200	487874660	5420	5420	5420	5420	3
339	20241021	144100	487858400	5420	5420	5420	5420	4
340	20241021	144000	487836720	5420	5420	5420	5420	8
341	20241021	143900	487793360	5430	5430	5430	5420	3
342	20241021	143800	487777080	5420	5440	5440	5420	1678
343	20241021	143700	478651990	5440	5450	5460	5440	7
344	20241021	143600	478613880	5440	5440	5450	5430	350
345	20241021	143500	476708120	5430	5420	5430	5420	5
346	20241021	143400	476681000	5420	5440	5450	5420	192
347	20241021	143300	475636200	5420	5460	5460	5420	3004
348	20241021	143200	459276020	5460	5460	5460	5460	26
349	20241021	143100	459134060	5460	5460	5460	5460	4
350	20241021	143000	459112220	5460	5470	5470	5460	286
351	20241021	142900	457548220	5460	5430	5460	5430	335
352	20241021	142800	455719930	5430	5430	5430	5430	4
353	20241021	142700	455698210	5440	5440	5440	5440	6
354	20241021	142600	455665570	5450	5450	5450	5450	104
355	20241021	142500	455098770	5450	5450	5450	5450	8
356	20241021	142400	455055170	5450	5450	5450	5450	6
357	20241021	142300	455022470	5450	5430	5450	5430	13
358	20241021	142200	454951700	5440	5440	5440	5440	0
359	20241021	142100	454951700	5440	5430	5450	5430	186
360	20241021	142000	453938230	5430	5430	5430	5430	13
361	20241021	141900	453867640	5430	5430	5430	5430	4
362	20241021	141800	453845920	5450	5430	5460	5430	193
363	20241021	141700	452792240	5440	5440	5440	5440	1
364	20241021	141600	452786800	5430	5430	5430	5430	3
365	20241021	141500	452770510	5430	5430	5430	5430	10
366	20241021	141400	452716210	5430	5430	5430	5430	4
367	20241021	141300	452694490	5430	5430	5440	5430	4
368	20241021	141200	452672760	5430	5440	5450	5430	122
369	20241021	141100	452008980	5440	5440	5440	5440	5
370	20241021	141000	451981780	5440	5440	5440	5440	4
371	20241021	140900	451960020	5440	5440	5440	5440	1
372	20241021	140800	451954580	5440	5440	5440	5440	4
373	20241021	140700	451932820	5440	5440	5440	5440	3
374	20241021	140600	451916500	5440	5440	5440	5440	4
375	20241021	140500	451894740	5440	5440	5440	5440	2
376	20241021	140400	451883860	5440	5440	5440	5440	36
377	20241021	140300	451688020	5440	5440	5440	5440	3
378	20241021	140200	451671700	5440	5440	5440	5440	3
379	20241021	140100	451655380	5450	5450	5450	5450	4
380	20241021	140000	451633580	5440	5440	5450	5440	11
381	20241021	135900	451573730	5440	5440	5440	5440	64
382	20241021	135800	451225570	5440	5440	5440	5440	4
383	20241021	135700	451203810	5440	5440	5440	5440	7
384	20241021	135600	451165730	5440	5440	5440	5440	1
385	20241021	135500	451160290	5440	5450	5450	5440	5
386	20241021	135400	451133070	5440	5440	5440	5440	4
387	20241021	135300	451111310	5470	5440	5470	5430	6
388	20241021	135200	451078630	5430	5430	5430	5430	0
389	20241021	135100	451078630	5430	5450	5460	5430	6
390	20241021	135000	451045950	5430	5450	5450	5430	4
391	20241021	134900	451024180	5470	5440	5470	5430	26
392	20241021	134800	450882500	5440	5450	5450	5430	205
393	20241021	134700	449769060	5450	5450	5450	5450	3
394	20241021	134600	449752710	5460	5450	5470	5450	8
395	20241021	134500	449709050	5470	5450	5470	5450	4
396	20241021	134400	449687230	5470	5440	5470	5440	5
397	20241021	134300	449660000	5440	5440	5440	5440	27
398	20241021	134200	449513120	5440	5440	5440	5440	5
399	20241021	134100	449485920	5440	5440	5440	5440	34
400	20241021	134000	449300960	5440	5440	5440	5440	0
401	20241021	133900	449300960	5440	5440	5440	5440	16
402	20241021	133800	449213920	5440	5440	5440	5440	4
403	20241021	133700	449192160	5450	5440	5450	5440	7
404	20241021	133600	449154060	5450	5440	5450	5440	24
405	20241021	133500	449023330	5460	5430	5460	5430	331
406	20241021	133400	447216100	5430	5430	5430	5430	4
407	20241021	133300	447194380	5430	5430	5430	5430	3
408	20241021	133200	447178090	5430	5430	5430	5430	4
409	20241021	133100	447156370	5460	5460	5460	5460	1
410	20241021	133000	447150910	5430	5430	5430	5430	3
411	20241021	132900	447134620	5430	5430	5430	5430	3
412	20241021	132800	447118330	5430	5430	5430	5430	5
413	20241021	132700	447091180	5430	5430	5430	5430	1
414	20241021	132600	447085750	5430	5440	5440	5430	30
415	20241021	132500	446922790	5430	5430	5430	5430	5
416	20241021	132400	446895640	5440	5440	5450	5430	439
417	20241021	132300	444503430	5430	5430	5430	5430	0
418	20241021	132200	444503430	5430	5430	5430	5430	3
419	20241021	132100	444487140	5430	5430	5430	5430	6
420	20241021	132000	444454560	5430	5430	5430	5430	3
421	20241021	131900	444438270	5430	5430	5430	5430	4
422	20241021	131800	444416550	5430	5430	5430	5430	1
423	20241021	131700	444411120	5430	5430	5430	5430	4
424	20241021	131600	444389400	5430	5440	5440	5430	4
425	20241021	131500	444367670	5430	5430	5430	5430	3
426	20241021	131400	444351380	5450	5440	5450	5440	2
427	20241021	131300	444340490	5430	5430	5450	5430	6
428	20241021	131200	444307890	5430	5430	5430	5430	3
429	20241021	131100	444291600	5430	5430	5430	5430	4
430	20241021	131000	444269880	5440	5440	5440	5430	32
431	20241021	130900	444095910	5430	5450	5450	5430	1850
432	20241021	130800	434016150	5450	5450	5450	5450	202
433	20241021	130700	432915250	5430	5430	5430	5430	4
434	20241021	130600	432893530	5430	5430	5430	5430	0
435	20241021	130500	432893530	5430	5430	5430	5430	4
436	20241021	130400	432871810	5430	5430	5430	5430	6
437	20241021	130300	432839230	5430	5430	5430	5430	4
438	20241021	130200	432817510	5430	5430	5430	5430	53
439	20241021	130100	432529720	5430	5430	5430	5430	7
440	20241021	130000	432491710	5430	5430	5430	5430	3
441	20241021	125900	432475420	5430	5440	5440	5430	203
442	20241021	125800	431371420	5440	5440	5440	5440	3
443	20241021	125700	431355100	5460	5450	5460	5450	6
444	20241021	125600	431322370	5440	5440	5440	5440	3
445	20241021	125500	431306050	5440	5440	5440	5440	4
446	20241021	125400	431284290	5440	5430	5440	5430	5
447	20241021	125300	431257130	5430	5430	5430	5430	0
448	20241021	125200	431257130	5430	5440	5450	5430	5
449	20241021	125100	431229950	5430	5430	5430	5430	4
450	20241021	125000	431208230	5430	5430	5430	5430	3
451	20241021	124900	431191940	5430	5430	5430	5430	0
452	20241021	124800	431191940	5430	5430	5430	5430	4
453	20241021	124700	431170220	5430	5430	5430	5420	3
454	20241021	124600	431153940	5440	5430	5440	5420	7
455	20241021	124500	431115960	5440	5430	5440	5430	19
456	20241021	124400	431012690	5420	5420	5420	5420	8
457	20241021	124300	430969330	5420	5420	5430	5420	2053
458	20241021	124200	419838690	5420	5410	5420	5410	4
459	20241021	124100	419817040	5410	5420	5420	5410	20
460	20241021	124000	419708680	5420	5430	5430	5420	3
461	20241021	123900	419692410	5430	5410	5430	5410	10
462	20241021	123800	419638240	5420	5430	5430	5410	101
463	20241021	123700	419090680	5420	5430	5430	5420	450
464	20241021	123600	416651670	5430	5430	5430	5430	0
465	20241021	123500	416651670	5430	5430	5430	5430	3
466	20241021	123400	416635380	5430	5430	5430	5430	3
467	20241021	123300	416619090	5430	5430	5430	5430	5
468	20241021	123200	416591940	5430	5430	5430	5430	4
469	20241021	123100	416570220	5430	5420	5430	5420	11
470	20241021	123000	416510550	5420	5420	5420	5420	71
471	20241021	122900	416125730	5440	5430	5440	5420	178
472	20241021	122800	415159710	5440	5430	5440	5430	7
473	20241021	122700	415121640	5430	5430	5440	5430	146
474	20241021	122600	414327460	5430	5430	5430	5430	9
475	20241021	122500	414278590	5440	5450	5460	5430	1770
476	20241021	122400	404633110	5440	5440	5440	5430	50
477	20241021	122300	404361180	5440	5440	5440	5440	13
478	20241021	122200	404290460	5450	5450	5450	5450	107
479	20241021	122100	403707310	5450	5450	5450	5450	9
480	20241021	122000	403658260	5450	5450	5450	5450	3
481	20241021	121900	403641910	5450	5450	5450	5450	0
482	20241021	121800	403641910	5450	5450	5450	5450	64
483	20241021	121700	403293110	5450	5450	5450	5450	539
484	20241021	121600	400355560	5450	5450	5450	5450	50
485	20241021	121500	400083060	5450	5450	5450	5450	0
486	20241021	121400	400083060	5450	5450	5450	5450	4
487	20241021	121300	400061260	5450	5450	5450	5450	3
488	20241021	121200	400044910	5450	5450	5450	5450	5
489	20241021	121100	400017660	5450	5460	5460	5450	60
490	20241021	121000	399690200	5450	5450	5450	5450	1152
491	20241021	120900	393411800	5450	5450	5450	5450	3
492	20241021	120800	393395450	5450	5450	5450	5450	4
493	20241021	120700	393373650	5450	5450	5450	5450	0
494	20241021	120600	393373650	5450	5450	5450	5450	4
495	20241021	120500	393351850	5450	5450	5450	5450	3
496	20241021	120400	393335500	5450	5450	5450	5450	5
497	20241021	120300	393308250	5450	5450	5450	5450	0
498	20241021	120200	393308250	5450	5450	5450	5450	3
499	20241021	120100	393291900	5450	5450	5450	5450	3
500	20241021	120000	393275550	5450	5450	5450	5450	9
501	20241021	115900	393226500	5450	5450	5450	5450	5
502	20241021	115800	393199250	5450	5460	5460	5450	105
503	20241021	115700	392626000	5450	5450	5450	5450	27
504	20241021	115600	392478850	5450	5450	5450	5450	8
505	20241021	115500	392435250	5450	5460	5460	5450	540
506	20241021	115400	389491420	5460	5460	5460	5460	0
507	20241021	115300	389491420	5460	5470	5470	5460	128
508	20241021	115200	388791430	5450	5450	5450	5450	3
509	20241021	115100	388775080	5450	5450	5450	5450	4
510	20241021	115000	388753280	5470	5470	5470	5450	5
511	20241021	114900	388725980	5450	5450	5450	5450	39
512	20241021	114800	388513430	5450	5460	5460	5450	55
513	20241021	114700	388213260	5460	5470	5480	5440	916
514	20241021	114600	383195060	5460	5460	5460	5460	2
515	20241021	114500	383184140	5440	5450	5450	5440	36
516	20241021	114400	382987980	5450	5450	5450	5450	3
517	20241021	114300	382971630	5450	5450	5450	5450	6
518	20241021	114200	382938930	5450	5450	5460	5450	612
519	20241021	114100	379598530	5450	5460	5470	5450	802
520	20241021	114000	375213140	5450	5450	5450	5450	13
521	20241021	113900	375142290	5450	5450	5450	5450	4
522	20241021	113800	375120490	5450	5450	5450	5450	12
523	20241021	113700	375055090	5450	5460	5460	5440	398
524	20241021	113600	372882770	5460	5450	5460	5430	1048
525	20241021	113500	367167740	5430	5430	5430	5430	5
526	20241021	113400	367140590	5440	5430	5440	5430	5
527	20241021	113300	367113430	5450	5450	5450	5450	3
528	20241021	113200	367097080	5430	5450	5450	5430	21
529	20241021	113100	366982710	5450	5450	5450	5450	4
530	20241021	113000	366960910	5450	5450	5450	5450	6
531	20241021	112900	366928210	5460	5450	5460	5450	45
532	20241021	112800	366682940	5450	5450	5460	5440	431
533	20241021	112700	364330050	5450	5430	5450	5430	255
534	20241021	112600	362940400	5430	5430	5430	5430	3
535	20241021	112500	362924110	5460	5440	5460	5440	5
536	20241021	112400	362896850	5430	5430	5430	5430	4
537	20241021	112300	362875130	5430	5430	5430	5430	3
538	20241021	112200	362858840	5440	5430	5440	5430	6
539	20241021	112100	362826230	5430	5430	5430	5430	4
540	20241021	112000	362804510	5430	5430	5430	5430	14
541	20241021	111900	362728490	5430	5410	5430	5410	9
542	20241021	111800	362679700	5410	5410	5410	5410	3
543	20241021	111700	362663470	5410	5410	5410	5410	4
544	20241021	111600	362641830	5420	5420	5420	5420	1
545	20241021	111500	362636410	5410	5410	5420	5410	13
546	20241021	111400	362566010	5420	5420	5420	5410	75
547	20241021	111300	362159540	5420	5420	5420	5420	4
548	20241021	111200	362137860	5420	5420	5420	5420	0
549	20241021	111100	362137860	5420	5430	5430	5420	717
550	20241021	111000	358251130	5430	5430	5430	5430	4
551	20241021	110900	358229410	5470	5430	5470	5430	6
552	20241021	110800	358196730	5460	5460	5460	5460	1
553	20241021	110700	358191270	5430	5430	5470	5430	21
554	20241021	110600	358077030	5420	5430	5430	5420	32
555	20241021	110500	357903290	5430	5430	5430	5430	4
556	20241021	110400	357881570	5430	5430	5430	5430	1
557	20241021	110300	357876140	5430	5430	5430	5430	4
558	20241021	110200	357854420	5430	5430	5430	5430	4
559	20241021	110100	357832700	5430	5430	5430	5430	6
560	20241021	110000	357800120	5430	5430	5440	5430	252
561	20241021	105900	356429610	5440	5440	5440	5440	118
562	20241021	105800	355787690	5440	5440	5440	5440	4
563	20241021	105700	355765930	5440	5450	5460	5440	13
564	20241021	105600	355695100	5440	5440	5440	5440	4
565	20241021	105500	355673340	5440	5440	5440	5440	0
566	20241021	105400	355673340	5440	5440	5440	5440	0
567	20241021	105300	355673340	5440	5440	5440	5440	1
568	20241021	105200	355667900	5440	5440	5440	5440	0
569	20241021	105100	355667900	5440	5440	5440	5430	17
570	20241021	105000	355575480	5440	5440	5440	5440	0
571	20241021	104900	355575480	5440	5440	5440	5440	34
572	20241021	104800	355390520	5430	5430	5430	5430	1
573	20241021	104700	355385090	5440	5440	5440	5440	20
574	20241021	104600	355276290	5450	5450	5450	5450	0
575	20241021	104500	355276290	5450	5440	5450	5440	8
576	20241021	104400	355232760	5440	5430	5440	5430	648
577	20241021	104300	351712220	5430	5430	5430	5430	0
578	20241021	104200	351712220	5430	5430	5430	5430	0
579	20241021	104100	351712220	5430	5430	5430	5430	0
580	20241021	104000	351712220	5430	5430	5430	5430	0
581	20241021	103900	351712220	5430	5430	5430	5430	0
582	20241021	103800	351712220	5430	5430	5430	5430	315
583	20241021	103700	350001770	5430	5430	5430	5430	0
584	20241021	103600	350001770	5430	5430	5430	5430	0
585	20241021	103500	350001770	5430	5430	5430	5430	0
586	20241021	103400	350001770	5430	5430	5430	5430	122
587	20241021	103300	349339310	5430	5430	5430	5430	108
588	20241021	103200	348752870	5430	5430	5430	5430	2
589	20241021	103100	348742010	5430	5430	5430	5430	4
590	20241021	103000	348720290	5430	5430	5430	5430	0
591	20241021	102900	348720290	5430	5430	5430	5430	2
592	20241021	102800	348709430	5430	5440	5440	5430	141
593	20241021	102700	347942490	5450	5440	5450	5440	163
594	20241021	102600	347055760	5440	5460	5460	5440	2369
595	20241021	102500	334165520	5450	5450	5450	5440	468
596	20241021	102400	331615120	5450	5450	5450	5450	26
597	20241021	102300	331473420	5450	5450	5450	5450	298
598	20241021	102200	329849320	5460	5460	5460	5460	1
599	20241021	102100	329843860	5440	5440	5440	5440	300
600	20241021	102000	328211860	5430	5430	5430	5430	0
601	20241021	101900	328211860	5430	5430	5430	5430	0
602	20241021	101800	328211860	5430	5450	5470	5430	397
603	20241021	101700	326048850	5450	5460	5460	5450	284
604	20241021	101600	324500270	5460	5470	5470	5460	6
605	20241021	101500	324467480	5460	5470	5470	5460	523
606	20241021	101400	321606880	5470	5470	5470	5470	0
607	20241021	101300	321606880	5470	5480	5490	5470	58
608	20241021	101200	321288560	5480	5480	5480	5480	141
609	20241021	101100	320515880	5470	5470	5470	5470	2
610	20241021	101000	320504940	5480	5470	5480	5470	551
611	20241021	100900	317488990	5470	5470	5470	5470	5
612	20241021	100800	317461640	5470	5470	5470	5470	204
613	20241021	100700	316345760	5470	5470	5470	5470	1
614	20241021	100600	316340290	5470	5470	5470	5470	0
615	20241021	100500	316340290	5470	5470	5470	5470	2
616	20241021	100400	316329350	5450	5450	5450	5450	2
617	20241021	100300	316318450	5470	5480	5480	5460	1300
618	20241021	100200	309197550	5480	5480	5480	5480	1206
619	20241021	100100	302588670	5480	5480	5480	5480	8
620	20241021	100000	302544830	5480	5480	5480	5480	74
621	20241021	095900	302139310	5480	5480	5480	5480	0
622	20241021	095800	302139310	5480	5480	5480	5470	175
623	20241021	095700	301180320	5480	5480	5480	5480	0
624	20241021	095600	301180320	5480	5480	5480	5480	500
625	20241021	095500	298440320	5480	5510	5510	5480	3002
626	20241021	095400	281983230	5500	5510	5510	5500	43
627	20241021	095300	281746310	5520	5520	5520	5520	340
628	20241021	095200	279869510	5520	5520	5530	5520	45
629	20241021	095100	279621060	5520	5530	5530	5520	498
630	20241021	095000	276867580	5530	5520	5530	5520	22
631	20241021	094900	276746130	5520	5520	5520	5520	56
632	20241021	094800	276437010	5530	5530	5530	5530	743
633	20241021	094700	272328220	5520	5520	5520	5500	235
634	20241021	094600	271032320	5520	5530	5540	5520	504
635	20241021	094500	268245680	5540	5490	5540	5490	5161
636	20241021	094400	239748310	5500	5500	5500	5500	0
637	20241021	094300	239748310	5500	5490	5500	5480	602
638	20241021	094200	236437760	5480	5490	5500	5480	407
639	20241021	094100	234201720	5490	5490	5490	5490	33
640	20241021	094000	234020550	5490	5480	5490	5480	1188
641	20241021	093900	227499060	5480	5480	5480	5480	14
642	20241021	093800	227422340	5490	5500	5500	5490	123
643	20241021	093700	226747060	5520	5470	5520	5470	2186
644	20241021	093600	214713400	5480	5480	5480	5480	0
645	20241021	093500	214713400	5480	5470	5480	5470	180
646	20241021	093400	213727170	5440	5450	5480	5440	819
647	20241021	093300	209258580	5450	5460	5460	5450	1006
648	20241021	093200	203767320	5480	5480	5480	5480	69
649	20241021	093100	203389200	5470	5490	5490	5450	944
650	20241021	093000	198226270	5490	5510	5510	5490	4879
651	20241021	092900	171415470	5510	5510	5520	5500	625
652	20241021	092800	167973060	5520	5480	5520	5480	3269
653	20241021	092700	149964620	5490	5480	5490	5450	2459
654	20241021	092600	136476580	5480	5490	5500	5480	168
655	20241021	092500	135554120	5510	5480	5530	5470	3806
656	20241021	092400	114613300	5490	5470	5490	5460	2287
657	20241021	092300	102082310	5470	5490	5490	5470	49
658	20241021	092200	101813820	5490	5400	5490	5400	6099
659	20241021	092100	68512420	5400	5400	5410	5400	208
660	20241021	092000	67389100	5400	5420	5420	5400	185
661	20241021	091900	66387310	5440	5420	5440	5420	151
662	20241021	091800	65567310	5420	5430	5430	5420	20
663	20241021	091700	65458720	5400	5400	5400	5400	0
664	20241021	091600	65458720	5400	5400	5450	5400	524
665	20241021	091500	62621130	5410	5380	5410	5380	631
666	20241021	091400	59212980	5370	5370	5390	5370	278
667	20241021	091300	57715850	5370	5360	5370	5360	289
668	20241021	091200	56166470	5360	5350	5360	5350	229
669	20241021	091100	54941310	5360	5360	5360	5360	0
670	20241021	091000	54941310	5360	5360	5360	5360	4
671	20241021	090900	54919870	5330	5330	5330	5330	0
672	20241021	090800	54919870	5330	5330	5330	5330	10
673	20241021	090700	54866570	5330	5360	5360	5330	200
674	20241021	090600	53800320	5370	5370	5370	5370	18
675	20241021	090500	53703660	5380	5380	5380	5380	131
676	20241021	090400	52998880	5390	5300	5450	5300	9471
677	20241021	090300	1809850	5300	5300	5300	5300	100
678	20241021	090200	1279850	5310	5330	5330	5310	103
679	20241021	090100	732880	5340	5340	5340	5340	0
680	20241021	090000	732880	5340	5360	5360	5310	137