KissMeData/389140/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213200	201996050	5770	5770	5770	5770	566
3	20241021	213100	201996050	5770	5770	5770	5770	0
4	20241021	213000	201996050	5770	5770	5770	5770	0
5	20241021	212900	201996050	5770	5770	5770	5770	0
6	20241021	212800	201996050	5770	5770	5770	5770	0
7	20241021	212700	201996050	5770	5770	5770	5770	0
8	20241021	212600	201996050	5770	5770	5770	5770	0
9	20241021	212500	201996050	5770	5770	5770	5770	0
10	20241021	212400	201996050	5770	5770	5770	5770	0
11	20241021	212300	201996050	5770	5770	5770	5770	0
12	20241021	212200	201996050	5770	5770	5770	5770	0
13	20241021	212100	201996050	5770	5770	5770	5770	0
14	20241021	212000	201996050	5770	5770	5770	5770	0
15	20241021	211900	201996050	5770	5770	5770	5770	0
16	20241021	211800	201996050	5770	5770	5770	5770	0
17	20241021	211700	201996050	5770	5770	5770	5770	0
18	20241021	211600	201996050	5770	5770	5770	5770	0
19	20241021	211500	201996050	5770	5770	5770	5770	0
20	20241021	211400	201996050	5770	5770	5770	5770	0
21	20241021	211300	201996050	5770	5770	5770	5770	0
22	20241021	211200	201996050	5770	5770	5770	5770	0
23	20241021	211100	201996050	5770	5770	5770	5770	0
24	20241021	211000	201996050	5770	5770	5770	5770	0
25	20241021	210900	201996050	5770	5770	5770	5770	0
26	20241021	210800	201996050	5770	5770	5770	5770	0
27	20241021	210700	201996050	5770	5770	5770	5770	0
28	20241021	210600	201996050	5770	5770	5770	5770	0
29	20241021	210500	201996050	5770	5770	5770	5770	0
30	20241021	210400	201996050	5770	5770	5770	5770	0
31	20241021	210300	201996050	5770	5770	5770	5770	0
32	20241021	210200	201996050	5770	5770	5770	5770	566
33	20241021	210100	201996050	5770	5770	5770	5770	0
34	20241021	210000	201996050	5770	5770	5770	5770	0
35	20241021	205900	201996050	5770	5770	5770	5770	0
36	20241021	205800	201996050	5770	5770	5770	5770	0
37	20241021	205700	201996050	5770	5770	5770	5770	0
38	20241021	205600	201996050	5770	5770	5770	5770	0
39	20241021	205500	201996050	5770	5770	5770	5770	0
40	20241021	205400	201996050	5770	5770	5770	5770	0
41	20241021	205300	201996050	5770	5770	5770	5770	0
42	20241021	205200	201996050	5770	5770	5770	5770	0
43	20241021	205100	201996050	5770	5770	5770	5770	0
44	20241021	205000	201996050	5770	5770	5770	5770	0
45	20241021	204900	201996050	5770	5770	5770	5770	0
46	20241021	204800	201996050	5770	5770	5770	5770	0
47	20241021	204700	201996050	5770	5770	5770	5770	0
48	20241021	204600	201996050	5770	5770	5770	5770	0
49	20241021	204500	201996050	5770	5770	5770	5770	0
50	20241021	204400	201996050	5770	5770	5770	5770	0
51	20241021	204300	201996050	5770	5770	5770	5770	0
52	20241021	204200	201996050	5770	5770	5770	5770	0
53	20241021	204100	201996050	5770	5770	5770	5770	0
54	20241021	204000	201996050	5770	5770	5770	5770	0
55	20241021	203900	201996050	5770	5770	5770	5770	0
56	20241021	203800	201996050	5770	5770	5770	5770	0
57	20241021	203700	201996050	5770	5770	5770	5770	0
58	20241021	203600	201996050	5770	5770	5770	5770	0
59	20241021	203500	201996050	5770	5770	5770	5770	0
60	20241021	203400	201996050	5770	5770	5770	5770	0
61	20241021	203300	201996050	5770	5770	5770	5770	0
62	20241021	203200	201996050	5770	5770	5770	5770	566
63	20241021	203100	201996050	5770	5770	5770	5770	0
64	20241021	203000	201996050	5770	5770	5770	5770	0
65	20241021	202900	201996050	5770	5770	5770	5770	0
66	20241021	202800	201996050	5770	5770	5770	5770	0
67	20241021	202700	201996050	5770	5770	5770	5770	0
68	20241021	202600	201996050	5770	5770	5770	5770	0
69	20241021	202500	201996050	5770	5770	5770	5770	0
70	20241021	202400	201996050	5770	5770	5770	5770	0
71	20241021	202300	201996050	5770	5770	5770	5770	0
72	20241021	202200	201996050	5770	5770	5770	5770	0
73	20241021	202100	201996050	5770	5770	5770	5770	0
74	20241021	202000	201996050	5770	5770	5770	5770	0
75	20241021	201900	201996050	5770	5770	5770	5770	0
76	20241021	201800	201996050	5770	5770	5770	5770	0
77	20241021	201700	201996050	5770	5770	5770	5770	0
78	20241021	201600	201996050	5770	5770	5770	5770	0
79	20241021	201500	201996050	5770	5770	5770	5770	0
80	20241021	201400	201996050	5770	5770	5770	5770	0
81	20241021	201300	201996050	5770	5770	5770	5770	0
82	20241021	201200	201996050	5770	5770	5770	5770	0
83	20241021	201100	201996050	5770	5770	5770	5770	0
84	20241021	201000	201996050	5770	5770	5770	5770	0
85	20241021	200900	201996050	5770	5770	5770	5770	0
86	20241021	200800	201996050	5770	5770	5770	5770	0
87	20241021	200700	201996050	5770	5770	5770	5770	0
88	20241021	200600	201996050	5770	5770	5770	5770	0
89	20241021	200500	201996050	5770	5770	5770	5770	0
90	20241021	200400	201996050	5770	5770	5770	5770	0
91	20241021	200300	201996050	5770	5770	5770	5770	0
92	20241021	200200	201996050	5770	5770	5770	5770	566
93	20241021	200100	201996050	5770	5770	5770	5770	0
94	20241021	200000	201996050	5770	5770	5770	5770	0
95	20241021	195900	201996050	5770	5770	5770	5770	0
96	20241021	195800	201996050	5770	5770	5770	5770	0
97	20241021	195700	201996050	5770	5770	5770	5770	0
98	20241021	195600	201996050	5770	5770	5770	5770	0
99	20241021	195500	201996050	5770	5770	5770	5770	0
100	20241021	195400	201996050	5770	5770	5770	5770	0
101	20241021	195300	201996050	5770	5770	5770	5770	0
102	20241021	195200	201996050	5770	5770	5770	5770	0
103	20241021	195100	201996050	5770	5770	5770	5770	0
104	20241021	195000	201996050	5770	5770	5770	5770	0
105	20241021	194900	201996050	5770	5770	5770	5770	0
106	20241021	194800	201996050	5770	5770	5770	5770	0
107	20241021	194700	201996050	5770	5770	5770	5770	0
108	20241021	194600	201996050	5770	5770	5770	5770	0
109	20241021	194500	201996050	5770	5770	5770	5770	0
110	20241021	194400	201996050	5770	5770	5770	5770	0
111	20241021	194300	201996050	5770	5770	5770	5770	0
112	20241021	194200	201996050	5770	5770	5770	5770	0
113	20241021	194100	201996050	5770	5770	5770	5770	0
114	20241021	194000	201996050	5770	5770	5770	5770	0
115	20241021	193900	201996050	5770	5770	5770	5770	0
116	20241021	193800	201996050	5770	5770	5770	5770	0
117	20241021	193700	201996050	5770	5770	5770	5770	0
118	20241021	193600	201996050	5770	5770	5770	5770	0
119	20241021	193500	201996050	5770	5770	5770	5770	0
120	20241021	193400	201996050	5770	5770	5770	5770	0
121	20241021	193300	201996050	5770	5770	5770	5770	0
122	20241021	193200	201996050	5770	5770	5770	5770	566
123	20241021	193100	201996050	5770	5770	5770	5770	0
124	20241021	193000	201996050	5770	5770	5770	5770	0
125	20241021	192900	201996050	5770	5770	5770	5770	0
126	20241021	192800	201996050	5770	5770	5770	5770	0
127	20241021	192700	201996050	5770	5770	5770	5770	0
128	20241021	192600	201996050	5770	5770	5770	5770	0
129	20241021	192500	201996050	5770	5770	5770	5770	0
130	20241021	192400	201996050	5770	5770	5770	5770	0
131	20241021	192300	201996050	5770	5770	5770	5770	0
132	20241021	192200	201996050	5770	5770	5770	5770	0
133	20241021	192100	201996050	5770	5770	5770	5770	0
134	20241021	192000	201996050	5770	5770	5770	5770	0
135	20241021	191900	201996050	5770	5770	5770	5770	0
136	20241021	191800	201996050	5770	5770	5770	5770	0
137	20241021	191700	201996050	5770	5770	5770	5770	0
138	20241021	191600	201996050	5770	5770	5770	5770	0
139	20241021	191500	201996050	5770	5770	5770	5770	0
140	20241021	191400	201996050	5770	5770	5770	5770	0
141	20241021	191300	201996050	5770	5770	5770	5770	0
142	20241021	191200	201996050	5770	5770	5770	5770	0
143	20241021	191100	201996050	5770	5770	5770	5770	0
144	20241021	191000	201996050	5770	5770	5770	5770	0
145	20241021	190900	201996050	5770	5770	5770	5770	0
146	20241021	190800	201996050	5770	5770	5770	5770	0
147	20241021	190700	201996050	5770	5770	5770	5770	0
148	20241021	190600	201996050	5770	5770	5770	5770	0
149	20241021	190500	201996050	5770	5770	5770	5770	0
150	20241021	190400	201996050	5770	5770	5770	5770	0
151	20241021	190300	201996050	5770	5770	5770	5770	0
152	20241021	190200	201996050	5770	5770	5770	5770	566
153	20241021	190100	201996050	5770	5770	5770	5770	0
154	20241021	190000	201996050	5770	5770	5770	5770	0
155	20241021	185900	201996050	5770	5770	5770	5770	0
156	20241021	185800	201996050	5770	5770	5770	5770	0
157	20241021	185700	201996050	5770	5770	5770	5770	0
158	20241021	185600	201996050	5770	5770	5770	5770	0
159	20241021	185500	201996050	5770	5770	5770	5770	0
160	20241021	185400	201996050	5770	5770	5770	5770	0
161	20241021	185300	201996050	5770	5770	5770	5770	0
162	20241021	185200	201996050	5770	5770	5770	5770	0
163	20241021	185100	201996050	5770	5770	5770	5770	0
164	20241021	185000	201996050	5770	5770	5770	5770	0
165	20241021	184900	201996050	5770	5770	5770	5770	0
166	20241021	184800	201996050	5770	5770	5770	5770	0
167	20241021	184700	201996050	5770	5770	5770	5770	0
168	20241021	184600	201996050	5770	5770	5770	5770	0
169	20241021	184500	201996050	5770	5770	5770	5770	0
170	20241021	184400	201996050	5770	5770	5770	5770	0
171	20241021	184300	201996050	5770	5770	5770	5770	0
172	20241021	184200	201996050	5770	5770	5770	5770	0
173	20241021	184100	201996050	5770	5770	5770	5770	0
174	20241021	184000	201996050	5770	5770	5770	5770	0
175	20241021	183900	201996050	5770	5770	5770	5770	0
176	20241021	183800	201996050	5770	5770	5770	5770	0
177	20241021	183700	201996050	5770	5770	5770	5770	0
178	20241021	183600	201996050	5770	5770	5770	5770	0
179	20241021	183500	201996050	5770	5770	5770	5770	0
180	20241021	183400	201996050	5770	5770	5770	5770	0
181	20241021	183300	201996050	5770	5770	5770	5770	0
182	20241021	183200	201996050	5770	5770	5770	5770	566
183	20241021	183100	201996050	5770	5770	5770	5770	0
184	20241021	183000	201996050	5770	5770	5770	5770	0
185	20241021	182900	201996050	5770	5770	5770	5770	0
186	20241021	182800	201996050	5770	5770	5770	5770	0
187	20241021	182700	201996050	5770	5770	5770	5770	0
188	20241021	182600	201996050	5770	5770	5770	5770	0
189	20241021	182500	201996050	5770	5770	5770	5770	0
190	20241021	182400	201996050	5770	5770	5770	5770	0
191	20241021	182300	201996050	5770	5770	5770	5770	0
192	20241021	182200	201996050	5770	5770	5770	5770	0
193	20241021	182100	201996050	5770	5770	5770	5770	0
194	20241021	182000	201996050	5770	5770	5770	5770	0
195	20241021	181900	201996050	5770	5770	5770	5770	0
196	20241021	181800	201996050	5770	5770	5770	5770	0
197	20241021	181700	201996050	5770	5770	5770	5770	0
198	20241021	181600	201996050	5770	5770	5770	5770	0
199	20241021	181500	201996050	5770	5770	5770	5770	0
200	20241021	181400	201996050	5770	5770	5770	5770	0
201	20241021	181300	201996050	5770	5770	5770	5770	0
202	20241021	181200	201996050	5770	5770	5770	5770	0
203	20241021	181100	201996050	5770	5770	5770	5770	0
204	20241021	181000	201996050	5770	5770	5770	5770	0
205	20241021	180900	201996050	5770	5770	5770	5770	0
206	20241021	180800	201996050	5770	5770	5770	5770	0
207	20241021	180700	201996050	5770	5770	5770	5770	0
208	20241021	180600	201996050	5770	5770	5770	5770	0
209	20241021	180500	201996050	5770	5770	5770	5770	0
210	20241021	180400	201996050	5770	5770	5770	5770	0
211	20241021	180300	201996050	5770	5770	5770	5770	0
212	20241021	180200	201996050	5770	5770	5770	5770	566
213	20241021	180100	201996050	5770	5770	5770	5770	0
214	20241021	180000	201996050	5770	5770	5770	5770	0
215	20241021	175900	201996050	5770	5770	5770	5770	0
216	20241021	175800	201996050	5770	5770	5770	5770	0
217	20241021	175700	201996050	5770	5770	5770	5770	0
218	20241021	175600	201996050	5770	5770	5770	5770	0
219	20241021	175500	201996050	5770	5770	5770	5770	0
220	20241021	175400	201996050	5770	5770	5770	5770	0
221	20241021	175300	201996050	5770	5770	5770	5770	0
222	20241021	175200	201996050	5770	5770	5770	5770	0
223	20241021	175100	201996050	5770	5770	5770	5770	0
224	20241021	175000	201996050	5770	5770	5770	5770	0
225	20241021	174900	201996050	5770	5770	5770	5770	0
226	20241021	174800	201996050	5770	5770	5770	5770	0
227	20241021	174700	201996050	5770	5770	5770	5770	0
228	20241021	174600	201996050	5770	5770	5770	5770	0
229	20241021	174500	201996050	5770	5770	5770	5770	0
230	20241021	174400	201996050	5770	5770	5770	5770	0
231	20241021	174300	201996050	5770	5770	5770	5770	0
232	20241021	174200	201996050	5770	5770	5770	5770	0
233	20241021	174100	201996050	5770	5770	5770	5770	0
234	20241021	174000	201996050	5770	5770	5770	5770	0
235	20241021	173900	201996050	5770	5770	5770	5770	0
236	20241021	173800	201996050	5770	5770	5770	5770	0
237	20241021	173700	201996050	5770	5770	5770	5770	0
238	20241021	173600	201996050	5770	5770	5770	5770	0
239	20241021	173500	201996050	5770	5770	5770	5770	0
240	20241021	173400	201996050	5770	5770	5770	5770	0
241	20241021	173300	201996050	5770	5770	5770	5770	0
242	20241021	173200	201996050	5770	5770	5770	5770	566
243	20241021	173100	201996050	5770	5770	5770	5770	0
244	20241021	173000	201996050	5770	5770	5770	5770	0
245	20241021	172900	201996050	5770	5770	5770	5770	0
246	20241021	172800	201996050	5770	5770	5770	5770	0
247	20241021	172700	201996050	5770	5770	5770	5770	0
248	20241021	172600	201996050	5770	5770	5770	5770	0
249	20241021	172500	201996050	5770	5770	5770	5770	0
250	20241021	172400	201996050	5770	5770	5770	5770	0
251	20241021	172300	201996050	5770	5770	5770	5770	0
252	20241021	172200	201996050	5770	5770	5770	5770	0
253	20241021	172100	201996050	5770	5770	5770	5770	0
254	20241021	172000	201996050	5770	5770	5770	5770	0
255	20241021	171900	201996050	5770	5770	5770	5770	0
256	20241021	171800	201996050	5770	5770	5770	5770	0
257	20241021	171700	201996050	5770	5770	5770	5770	0
258	20241021	171600	201996050	5770	5770	5770	5770	0
259	20241021	171500	201996050	5770	5770	5770	5770	0
260	20241021	171400	201996050	5770	5770	5770	5770	0
261	20241021	171300	201996050	5770	5770	5770	5770	0
262	20241021	171200	201996050	5770	5770	5770	5770	0
263	20241021	171100	201996050	5770	5770	5770	5770	0
264	20241021	171000	201996050	5770	5770	5770	5770	0
265	20241021	170900	201996050	5770	5770	5770	5770	0
266	20241021	170800	201996050	5770	5770	5770	5770	0
267	20241021	170700	201996050	5770	5770	5770	5770	0
268	20241021	170600	201996050	5770	5770	5770	5770	0
269	20241021	170500	201996050	5770	5770	5770	5770	0
270	20241021	170400	201996050	5770	5770	5770	5770	0
271	20241021	170300	201996050	5770	5770	5770	5770	0
272	20241021	170200	201996050	5770	5770	5770	5770	566
273	20241021	170100	201996050	5770	5770	5770	5770	0
274	20241021	170000	201996050	5770	5770	5770	5770	0
275	20241021	165900	201996050	5770	5770	5770	5770	0
276	20241021	165800	201996050	5770	5770	5770	5770	0
277	20241021	165700	201996050	5770	5770	5770	5770	0
278	20241021	165600	201996050	5770	5770	5770	5770	0
279	20241021	165500	201996050	5770	5770	5770	5770	0
280	20241021	165400	201996050	5770	5770	5770	5770	0
281	20241021	165300	201996050	5770	5770	5770	5770	0
282	20241021	165200	201996050	5770	5770	5770	5770	0
283	20241021	165100	201996050	5770	5770	5770	5770	0
284	20241021	165000	201996050	5770	5770	5770	5770	0
285	20241021	164900	201996050	5770	5770	5770	5770	0
286	20241021	164800	201996050	5770	5770	5770	5770	0
287	20241021	164700	201996050	5770	5770	5770	5770	0
288	20241021	164600	201996050	5770	5770	5770	5770	0
289	20241021	164500	201996050	5770	5770	5770	5770	0
290	20241021	164400	201996050	5770	5770	5770	5770	0
291	20241021	164300	201996050	5770	5770	5770	5770	0
292	20241021	164200	201996050	5770	5770	5770	5770	0
293	20241021	164100	201996050	5770	5770	5770	5770	0
294	20241021	164000	201996050	5770	5770	5770	5770	0
295	20241021	163900	201996050	5770	5770	5770	5770	0
296	20241021	163800	201996050	5770	5770	5770	5770	0
297	20241021	163700	201996050	5770	5770	5770	5770	0
298	20241021	163600	201996050	5770	5770	5770	5770	0
299	20241021	163500	201996050	5770	5770	5770	5770	0
300	20241021	163400	201996050	5770	5770	5770	5770	0
301	20241021	163300	201996050	5770	5770	5770	5770	0
302	20241021	163200	201996050	5770	5770	5770	5770	566
303	20241021	163100	201996050	5770	5770	5770	5770	0
304	20241021	163000	201996050	5770	5770	5770	5770	0
305	20241021	162900	201996050	5770	5770	5770	5770	0
306	20241021	162800	201996050	5770	5770	5770	5770	0
307	20241021	162700	201996050	5770	5770	5770	5770	0
308	20241021	162600	201996050	5770	5770	5770	5770	0
309	20241021	162500	201996050	5770	5770	5770	5770	0
310	20241021	162400	201996050	5770	5770	5770	5770	0
311	20241021	162300	201996050	5770	5770	5770	5770	0
312	20241021	162200	201996050	5770	5770	5770	5770	0
313	20241021	162100	201996050	5770	5770	5770	5770	0
314	20241021	162000	201996050	5770	5770	5770	5770	0
315	20241021	161900	201996050	5770	5770	5770	5770	0
316	20241021	161800	201996050	5770	5770	5770	5770	0
317	20241021	161700	201996050	5770	5770	5770	5770	0
318	20241021	161600	201996050	5770	5770	5770	5770	0
319	20241021	161500	201996050	5770	5770	5770	5770	0
320	20241021	161400	201996050	5770	5770	5770	5770	0
321	20241021	161300	201996050	5770	5770	5770	5770	0
322	20241021	161200	201996050	5770	5770	5770	5770	0
323	20241021	161100	201996050	5770	5770	5770	5770	0
324	20241021	161000	201996050	5770	5770	5770	5770	0
325	20241021	160900	201996050	5770	5770	5770	5770	0
326	20241021	160800	201996050	5770	5770	5770	5770	0
327	20241021	160700	201996050	5770	5770	5770	5770	0
328	20241021	160600	201996050	5770	5770	5770	5770	0
329	20241021	160500	201996050	5770	5770	5770	5770	0
330	20241021	160400	201996050	5770	5770	5770	5770	0
331	20241021	160300	201996050	5770	5770	5770	5770	0
332	20241021	160200	201996050	5770	5770	5770	5770	566
333	20241021	160100	201996050	5770	5770	5770	5770	0
334	20241021	160000	201996050	5770	5770	5770	5770	0
335	20241021	155900	201996050	5770	5770	5770	5770	0
336	20241021	155800	201996050	5770	5770	5770	5770	0
337	20241021	155700	201996050	5770	5770	5770	5770	0
338	20241021	155600	201996050	5770	5770	5770	5770	0
339	20241021	155500	201996050	5770	5770	5770	5770	0
340	20241021	155400	201996050	5770	5770	5770	5770	0
341	20241021	155300	201996050	5770	5770	5770	5770	0
342	20241021	155200	201996050	5770	5770	5770	5770	0
343	20241021	155100	201996050	5770	5770	5770	5770	0
344	20241021	155000	201996050	5770	5770	5770	5770	0
345	20241021	154900	201996050	5770	5770	5770	5770	0
346	20241021	154800	201996050	5770	5770	5770	5770	0
347	20241021	154700	201996050	5770	5770	5770	5770	0
348	20241021	154600	201996050	5770	5770	5770	5770	0
349	20241021	154500	201996050	5770	5770	5770	5770	0
350	20241021	154400	201996050	5770	5770	5770	5770	0
351	20241021	154300	201996050	5770	5770	5770	5770	0
352	20241021	154200	201996050	5770	5770	5770	5770	0
353	20241021	154100	201996050	5770	5770	5770	5770	0
354	20241021	154000	201996050	5770	5770	5770	5770	0
355	20241021	153900	201996050	5770	5770	5770	5770	0
356	20241021	153800	201996050	5770	5770	5770	5770	0
357	20241021	153700	201996050	5770	5770	5770	5770	0
358	20241021	153600	201996050	5770	5770	5770	5770	0
359	20241021	153500	201996050	5770	5770	5770	5770	0
360	20241021	153400	201996050	5770	5770	5770	5770	0
361	20241021	153300	201996050	5770	5770	5770	5770	0
362	20241021	153200	201996050	5770	5770	5770	5770	566
363	20241021	153100	201996050	5770	5770	5770	5770	0
364	20241021	153000	201996050	5770	5770	5770	5770	566
365	20241021	152900	198730230	5790	5790	5790	5790	0
366	20241021	152800	198730230	5790	5790	5790	5790	0
367	20241021	152700	198730230	5790	5790	5790	5790	0
368	20241021	152600	198730230	5790	5790	5790	5790	0
369	20241021	152500	198730230	5790	5790	5790	5790	0
370	20241021	152400	198730230	5790	5790	5790	5790	0
371	20241021	152300	198730230	5790	5790	5790	5790	0
372	20241021	152200	198730230	5790	5790	5790	5790	0
373	20241021	152100	198730230	5790	5790	5790	5790	0
374	20241021	152000	198730230	5790	5790	5790	5790	0
375	20241021	151900	198730230	5790	5790	5790	5790	211
376	20241021	151800	197508540	5790	5800	5800	5790	82
377	20241021	151700	197033010	5770	5770	5770	5770	22
378	20241021	151600	196906070	5770	5770	5770	5770	20
379	20241021	151500	196790670	5780	5770	5780	5770	77
380	20241021	151400	196346030	5770	5780	5780	5770	63
381	20241021	151300	195982140	5790	5790	5790	5790	0
382	20241021	151200	195982140	5790	5790	5790	5790	367
383	20241021	151100	193857210	5790	5790	5790	5790	18
384	20241021	151000	193752990	5790	5780	5790	5780	42
385	20241021	150900	193510020	5780	5780	5780	5780	0
386	20241021	150800	193510020	5780	5780	5780	5780	20
387	20241021	150700	193394420	5780	5780	5780	5780	27
388	20241021	150600	193238360	5780	5810	5810	5780	16
389	20241021	150500	193145850	5800	5770	5800	5770	487
390	20241021	150400	190322540	5770	5770	5770	5770	0
391	20241021	150300	190322540	5770	5770	5770	5770	50
392	20241021	150200	190034040	5770	5770	5770	5770	127
393	20241021	150100	189301250	5770	5770	5770	5770	15
394	20241021	150000	189214700	5770	5770	5770	5770	0
395	20241021	145900	189214700	5770	5790	5790	5770	89
396	20241021	145800	188699910	5770	5770	5770	5770	19
397	20241021	145700	188590280	5770	5770	5770	5770	21
398	20241021	145600	188469110	5770	5770	5770	5770	21
399	20241021	145500	188347940	5770	5770	5770	5770	0
400	20241021	145400	188347940	5770	5790	5790	5770	1575
401	20241021	145300	179229190	5790	5790	5790	5790	16
402	20241021	145200	179136550	5790	5790	5790	5790	33
403	20241021	145100	178945480	5790	5790	5790	5790	0
404	20241021	145000	178945480	5790	5790	5790	5790	20
405	20241021	144900	178829680	5790	5790	5790	5790	25
406	20241021	144800	178684930	5790	5790	5790	5790	21
407	20241021	144700	178563340	5790	5790	5790	5790	27
408	20241021	144600	178407010	5790	5790	5790	5790	0
409	20241021	144500	178407010	5790	5790	5790	5790	15
410	20241021	144400	178320160	5790	5790	5790	5790	59
411	20241021	144300	177978550	5790	5790	5790	5790	20
412	20241021	144200	177862750	5790	5790	5790	5790	0
413	20241021	144100	177862750	5790	5790	5790	5790	25
414	20241021	144000	177718000	5790	5790	5790	5790	17
415	20241021	143900	177619570	5790	5790	5790	5790	24
416	20241021	143800	177480610	5830	5830	5830	5830	70
417	20241021	143700	177072510	5830	5790	5830	5790	984
418	20241021	143600	171339070	5790	5790	5790	5790	25
419	20241021	143500	171194320	5790	5790	5790	5790	17
420	20241021	143400	171095890	5790	5790	5800	5790	32
421	20241021	143300	170910510	5790	5790	5790	5790	0
422	20241021	143200	170910510	5790	5790	5790	5790	20
423	20241021	143100	170794710	5790	5790	5790	5790	27
424	20241021	143000	170638380	5790	5790	5790	5790	15
425	20241021	142900	170551530	5790	5790	5790	5790	25
426	20241021	142800	170406780	5790	5790	5790	5790	345
427	20241021	142700	168409230	5790	5790	5790	5790	16
428	20241021	142600	168316590	5790	5790	5790	5790	25
429	20241021	142500	168171840	5790	5790	5790	5790	17
430	20241021	142400	168073410	5790	5790	5790	5790	3
431	20241021	142300	168056040	5790	5790	5790	5790	32
432	20241021	142200	167870760	5790	5790	5790	5790	18
433	20241021	142100	167766540	5790	5790	5790	5790	23
434	20241021	142000	167633370	5790	5810	5810	5790	19
435	20241021	141900	167523340	5810	5810	5810	5810	5
436	20241021	141800	167494290	5790	5790	5790	5790	23
437	20241021	141700	167361120	5790	5790	5790	5790	19
438	20241021	141600	167251110	5790	5790	5790	5790	21
439	20241021	141500	167129520	5800	5800	5800	5800	1989
440	20241021	141400	155593320	5800	5800	5800	5800	581
441	20241021	141300	152223520	5790	5790	5790	5790	23
442	20241021	141200	152090350	5790	5790	5790	5790	152
443	20241021	141100	151210270	5820	5800	5830	5800	318
444	20241021	141000	149359980	5850	5850	5850	5850	1
445	20241021	140900	149354130	5820	5790	5840	5790	1786
446	20241021	140800	138953450	5780	5710	5780	5710	4025
447	20241021	140700	115730030	5710	5710	5710	5710	17
448	20241021	140600	115632960	5710	5710	5710	5710	22
449	20241021	140500	115507340	5710	5710	5710	5710	0
450	20241021	140400	115507340	5710	5740	5740	5710	20
451	20241021	140300	115393110	5710	5720	5720	5710	301
452	20241021	140200	113673120	5740	5720	5740	5720	16
453	20241021	140100	113581580	5740	5740	5740	5740	1
454	20241021	140000	113575840	5710	5710	5710	5710	45
455	20241021	135900	113318890	5720	5720	5720	5720	20
456	20241021	135800	113204490	5710	5710	5710	5710	26
457	20241021	135700	113056030	5740	5710	5740	5710	17
458	20241021	135600	112958930	5740	5710	5740	5710	2
459	20241021	135500	112947480	5740	5710	5740	5710	21
460	20241021	135400	112827540	5740	5740	5740	5740	0
461	20241021	135300	112827540	5740	5710	5740	5710	2
462	20241021	135200	112816090	5740	5740	5740	5740	0
463	20241021	135100	112816090	5740	5740	5740	5740	0
464	20241021	135000	112816090	5740	5740	5740	5740	11
465	20241021	134900	112752950	5750	5750	5750	5750	0
466	20241021	134800	112752950	5750	5750	5750	5750	0
467	20241021	134700	112752950	5750	5750	5750	5750	1
468	20241021	134600	112747200	5750	5750	5750	5750	0
469	20241021	134500	112747200	5750	5750	5750	5750	0
470	20241021	134400	112747200	5750	5750	5750	5750	0
471	20241021	134300	112747200	5750	5750	5750	5750	0
472	20241021	134200	112747200	5750	5750	5750	5750	0
473	20241021	134100	112747200	5750	5750	5750	5750	0
474	20241021	134000	112747200	5750	5750	5750	5750	0
475	20241021	133900	112747200	5750	5750	5750	5750	0
476	20241021	133800	112747200	5750	5750	5750	5750	0
477	20241021	133700	112747200	5750	5750	5750	5750	0
478	20241021	133600	112747200	5750	5750	5750	5750	1
479	20241021	133500	112741450	5750	5750	5750	5750	0
480	20241021	133400	112741450	5750	5750	5750	5750	0
481	20241021	133300	112741450	5750	5750	5750	5750	0
482	20241021	133200	112741450	5750	5740	5750	5740	2
483	20241021	133100	112729960	5740	5740	5740	5740	0
484	20241021	133000	112729960	5740	5740	5740	5740	199
485	20241021	132900	111587700	5740	5740	5740	5740	0
486	20241021	132800	111587700	5740	5740	5740	5740	5
487	20241021	132700	111559000	5740	5740	5740	5740	0
488	20241021	132600	111559000	5740	5740	5740	5740	0
489	20241021	132500	111559000	5740	5740	5740	5740	0
490	20241021	132400	111559000	5740	5740	5740	5740	0
491	20241021	132300	111559000	5740	5740	5740	5740	0
492	20241021	132200	111559000	5740	5740	5740	5740	1
493	20241021	132100	111553260	5730	5730	5730	5730	127
494	20241021	132000	110825550	5730	5730	5730	5730	0
495	20241021	131900	110825550	5730	5730	5730	5730	0
496	20241021	131800	110825550	5730	5730	5730	5730	0
497	20241021	131700	110825550	5730	5730	5730	5730	0
498	20241021	131600	110825550	5730	5730	5730	5730	0
499	20241021	131500	110825550	5730	5730	5730	5730	0
500	20241021	131400	110825550	5730	5730	5730	5730	1
501	20241021	131300	110819820	5700	5700	5700	5700	0
502	20241021	131200	110819820	5700	5700	5700	5700	0
503	20241021	131100	110819820	5700	5700	5700	5700	277
504	20241021	131000	109240920	5740	5740	5740	5740	0
505	20241021	130900	109240920	5740	5740	5740	5740	0
506	20241021	130800	109240920	5740	5740	5740	5740	0
507	20241021	130700	109240920	5740	5740	5740	5740	0
508	20241021	130600	109240920	5740	5740	5740	5740	0
509	20241021	130500	109240920	5740	5740	5740	5740	0
510	20241021	130400	109240920	5740	5740	5740	5740	1
511	20241021	130300	109235180	5700	5700	5700	5700	48
512	20241021	130200	108961580	5720	5720	5720	5720	0
513	20241021	130100	108961580	5720	5720	5720	5720	10
514	20241021	130000	108904380	5740	5740	5740	5740	0
515	20241021	125900	108904380	5740	5740	5740	5740	0
516	20241021	125800	108904380	5740	5740	5740	5740	0
517	20241021	125700	108904380	5740	5740	5740	5740	0
518	20241021	125600	108904380	5740	5740	5740	5740	0
519	20241021	125500	108904380	5740	5730	5740	5730	17
520	20241021	125400	108806960	5730	5730	5730	5730	0
521	20241021	125300	108806960	5730	5730	5730	5730	0
522	20241021	125200	108806960	5730	5730	5730	5730	6
523	20241021	125100	108772580	5730	5730	5730	5730	0
524	20241021	125000	108772580	5730	5700	5730	5700	222
525	20241021	124900	107506520	5730	5730	5730	5730	0
526	20241021	124800	107506520	5730	5730	5730	5730	0
527	20241021	124700	107506520	5730	5730	5730	5730	0
528	20241021	124600	107506520	5730	5730	5730	5730	55
529	20241021	124500	107191370	5730	5730	5730	5730	0
530	20241021	124400	107191370	5730	5730	5730	5730	0
531	20241021	124300	107191370	5730	5730	5730	5730	0
532	20241021	124200	107191370	5730	5730	5730	5730	0
533	20241021	124100	107191370	5730	5730	5730	5730	1
534	20241021	124000	107185640	5740	5740	5740	5740	0
535	20241021	123900	107185640	5740	5740	5740	5740	2
536	20241021	123800	107174160	5740	5740	5740	5740	0
537	20241021	123700	107174160	5740	5740	5740	5740	0
538	20241021	123600	107174160	5740	5740	5740	5740	0
539	20241021	123500	107174160	5740	5740	5740	5740	0
540	20241021	123400	107174160	5740	5740	5740	5740	0
541	20241021	123300	107174160	5740	5740	5740	5740	0
542	20241021	123200	107174160	5740	5740	5740	5740	0
543	20241021	123100	107174160	5740	5740	5740	5740	0
544	20241021	123000	107174160	5740	5740	5740	5740	0
545	20241021	122900	107174160	5740	5740	5740	5740	0
546	20241021	122800	107174160	5740	5740	5740	5740	0
547	20241021	122700	107174160	5740	5740	5740	5740	0
548	20241021	122600	107174160	5740	5740	5740	5740	0
549	20241021	122500	107174160	5740	5740	5740	5740	0
550	20241021	122400	107174160	5740	5740	5740	5740	0
551	20241021	122300	107174160	5740	5740	5740	5740	0
552	20241021	122200	107174160	5740	5700	5740	5700	101
553	20241021	122100	106598420	5740	5740	5740	5740	0
554	20241021	122000	106598420	5740	5740	5740	5740	0
555	20241021	121900	106598420	5740	5740	5740	5740	0
556	20241021	121800	106598420	5740	5740	5740	5740	0
557	20241021	121700	106598420	5740	5740	5740	5740	0
558	20241021	121600	106598420	5740	5710	5740	5710	601
559	20241021	121500	103164680	5730	5730	5730	5730	0
560	20241021	121400	103164680	5730	5730	5730	5730	0
561	20241021	121300	103164680	5730	5740	5740	5710	102
562	20241021	121200	102581440	5740	5740	5740	5740	58
563	20241021	121100	102248520	5740	5740	5740	5740	0
564	20241021	121000	102248520	5740	5740	5740	5740	1
565	20241021	120900	102242780	5720	5720	5740	5720	3
566	20241021	120800	102225600	5760	5760	5760	5760	0
567	20241021	120700	102225600	5760	5760	5760	5760	0
568	20241021	120600	102225600	5760	5760	5760	5760	0
569	20241021	120500	102225600	5760	5760	5760	5760	0
570	20241021	120400	102225600	5760	5760	5760	5760	0
571	20241021	120300	102225600	5760	5760	5760	5760	0
572	20241021	120200	102225600	5760	5760	5760	5760	0
573	20241021	120100	102225600	5760	5760	5760	5760	0
574	20241021	120000	102225600	5760	5760	5760	5760	0
575	20241021	115900	102225600	5760	5760	5760	5760	0
576	20241021	115800	102225600	5760	5760	5760	5760	0
577	20241021	115700	102225600	5760	5760	5760	5760	0
578	20241021	115600	102225600	5760	5760	5760	5760	0
579	20241021	115500	102225600	5760	5750	5760	5750	196
580	20241021	115400	101098400	5750	5750	5750	5750	0
581	20241021	115300	101098400	5750	5750	5750	5750	0
582	20241021	115200	101098400	5750	5750	5750	5750	15
583	20241021	115100	101012150	5750	5750	5750	5750	1
584	20241021	115000	101006400	5730	5730	5730	5730	143
585	20241021	114900	100187010	5730	5730	5730	5730	0
586	20241021	114800	100187010	5730	5730	5730	5730	0
587	20241021	114700	100187010	5730	5730	5730	5730	0
588	20241021	114600	100187010	5730	5730	5730	5730	0
589	20241021	114500	100187010	5730	5730	5730	5730	0
590	20241021	114400	100187010	5730	5730	5730	5730	0
591	20241021	114300	100187010	5730	5730	5730	5730	0
592	20241021	114200	100187010	5730	5730	5730	5730	0
593	20241021	114100	100187010	5730	5730	5730	5730	0
594	20241021	114000	100187010	5730	5730	5730	5730	0
595	20241021	113900	100187010	5730	5730	5730	5730	0
596	20241021	113800	100187010	5730	5730	5730	5730	1
597	20241021	113700	100181280	5730	5700	5730	5700	34
598	20241021	113600	99987420	5730	5730	5730	5730	0
599	20241021	113500	99987420	5730	5730	5730	5730	0
600	20241021	113400	99987420	5730	5730	5730	5730	0
601	20241021	113300	99987420	5730	5730	5730	5730	50
602	20241021	113200	99700920	5730	5730	5730	5730	0
603	20241021	113100	99700920	5730	5730	5730	5730	0
604	20241021	113000	99700920	5730	5730	5730	5730	0
605	20241021	112900	99700920	5730	5730	5730	5730	0
606	20241021	112800	99700920	5730	5730	5730	5730	0
607	20241021	112700	99700920	5730	5730	5730	5730	0
608	20241021	112600	99700920	5730	5730	5730	5730	0
609	20241021	112500	99700920	5730	5730	5730	5730	0
610	20241021	112400	99700920	5730	5730	5730	5730	0
611	20241021	112300	99700920	5730	5730	5730	5730	0
612	20241021	112200	99700920	5730	5730	5730	5730	1
613	20241021	112100	99695190	5700	5700	5700	5700	176
614	20241021	112000	98691990	5700	5700	5700	5700	0
615	20241021	111900	98691990	5700	5700	5700	5700	0
616	20241021	111800	98691990	5700	5700	5700	5700	0
617	20241021	111700	98691990	5700	5690	5700	5650	401
618	20241021	111600	96417890	5700	5700	5700	5700	0
619	20241021	111500	96417890	5700	5700	5700	5700	0
620	20241021	111400	96417890	5700	5700	5700	5700	0
621	20241021	111300	96417890	5700	5720	5720	5700	9
622	20241021	111200	96366470	5710	5710	5710	5710	0
623	20241021	111100	96366470	5710	5710	5710	5710	0
624	20241021	111000	96366470	5710	5710	5710	5710	0
625	20241021	110900	96366470	5710	5710	5710	5710	10
626	20241021	110800	96309370	5700	5700	5700	5700	2
627	20241021	110700	96297970	5710	5710	5710	5710	4
628	20241021	110600	96275130	5710	5710	5710	5710	0
629	20241021	110500	96275130	5710	5710	5710	5710	13
630	20241021	110400	96200900	5710	5710	5710	5710	2
631	20241021	110300	96189480	5730	5730	5730	5730	0
632	20241021	110200	96189480	5730	5730	5730	5730	0
633	20241021	110100	96189480	5730	5730	5730	5730	10
634	20241021	110000	96132180	5730	5730	5730	5730	0
635	20241021	105900	96132180	5730	5730	5730	5730	0
636	20241021	105800	96132180	5730	5730	5730	5730	0
637	20241021	105700	96132180	5730	5700	5730	5700	121
638	20241021	105600	95442450	5740	5740	5740	5740	0
639	20241021	105500	95442450	5740	5740	5740	5740	0
640	20241021	105400	95442450	5740	5740	5740	5740	5
641	20241021	105300	95413750	5740	5740	5740	5740	0
642	20241021	105200	95413750	5740	5740	5740	5740	0
643	20241021	105100	95413750	5740	5670	5740	5670	887
644	20241021	105000	90357980	5650	5660	5660	5650	400
645	20241021	104900	88096980	5660	5660	5660	5660	6
646	20241021	104800	88063020	5680	5680	5680	5680	1
647	20241021	104700	88057340	5670	5670	5670	5670	395
648	20241021	104600	85817690	5680	5660	5680	5660	275
649	20241021	104500	84261170	5690	5690	5690	5690	0
650	20241021	104400	84261170	5690	5690	5690	5690	0
651	20241021	104300	84261170	5690	5690	5690	5690	0
652	20241021	104200	84261170	5690	5690	5690	5690	1
653	20241021	104100	84255480	5680	5680	5680	5680	37
654	20241021	104000	84045320	5670	5670	5670	5670	11
655	20241021	103900	83982950	5680	5680	5680	5680	0
656	20241021	103800	83982950	5680	5680	5680	5680	0
657	20241021	103700	83982950	5680	5680	5680	5680	0
658	20241021	103600	83982950	5680	5680	5680	5680	1
659	20241021	103500	83977270	5680	5680	5680	5680	0
660	20241021	103400	83977270	5680	5680	5680	5680	0
661	20241021	103300	83977270	5680	5680	5680	5680	0
662	20241021	103200	83977270	5680	5680	5680	5680	0
663	20241021	103100	83977270	5680	5680	5680	5680	0
664	20241021	103000	83977270	5680	5680	5680	5680	1
665	20241021	102900	83971590	5650	5660	5660	5650	120
666	20241021	102800	83293090	5680	5680	5680	5680	0
667	20241021	102700	83293090	5680	5680	5680	5680	0
668	20241021	102600	83293090	5680	5670	5680	5670	15
669	20241021	102500	83208030	5660	5670	5670	5660	186
670	20241021	102400	82154910	5690	5690	5690	5690	5
671	20241021	102300	82126460	5690	5690	5690	5690	0
672	20241021	102200	82126460	5690	5690	5690	5690	1
673	20241021	102100	82120770	5680	5680	5680	5680	1
674	20241021	102000	82115090	5690	5690	5690	5690	1
675	20241021	101900	82109400	5660	5660	5660	5660	22
676	20241021	101800	81984880	5690	5660	5690	5660	2
677	20241021	101700	81973530	5710	5710	5710	5710	0
678	20241021	101600	81973530	5710	5710	5710	5710	0
679	20241021	101500	81973530	5710	5670	5710	5660	34
680	20241021	101400	81780730	5720	5720	5720	5720	0
681	20241021	101300	81780730	5720	5680	5720	5680	350
682	20241021	101200	79792690	5680	5700	5720	5680	1852
683	20241021	101100	69261250	5700	5700	5700	5700	200
684	20241021	101000	68121250	5730	5730	5730	5730	0
685	20241021	100900	68121250	5730	5730	5730	5730	0
686	20241021	100800	68121250	5730	5710	5730	5700	401
687	20241021	100700	65834540	5730	5730	5730	5730	1
688	20241021	100600	65828810	5730	5710	5740	5710	282
689	20241021	100500	64211340	5710	5710	5710	5710	33
690	20241021	100400	64022910	5730	5730	5730	5730	16
691	20241021	100300	63931230	5730	5730	5730	5730	0
692	20241021	100200	63931230	5730	5730	5730	5730	4
693	20241021	100100	63908310	5740	5740	5740	5740	1
694	20241021	100000	63902570	5750	5750	5750	5750	0
695	20241021	095900	63902570	5750	5750	5750	5750	1
696	20241021	095800	63896820	5740	5740	5750	5740	111
697	20241021	095700	63259670	5740	5740	5740	5740	134
698	20241021	095600	62490510	5750	5750	5750	5750	20
699	20241021	095500	62375510	5760	5760	5760	5760	0
700	20241021	095400	62375510	5760	5760	5760	5760	0
701	20241021	095300	62375510	5760	5760	5760	5760	11
702	20241021	095200	62312150	5740	5740	5740	5740	20
703	20241021	095100	62197350	5740	5750	5760	5740	43
704	20241021	095000	61950360	5770	5770	5770	5770	0
705	20241021	094900	61950360	5770	5770	5770	5770	142
706	20241021	094800	61131020	5740	5740	5740	5740	380
707	20241021	094700	58949820	5770	5870	5870	5770	398
708	20241021	094600	56650120	5750	5760	5880	5750	1146
709	20241021	094500	50005750	5760	5700	5760	5700	248
710	20241021	094400	48592090	5670	5670	5670	5670	136
711	20241021	094300	47820970	5700	5690	5700	5690	162
712	20241021	094200	46899130	5670	5670	5670	5670	1
713	20241021	094100	46893460	5670	5650	5670	5650	1007
714	20241021	094000	41198460	5650	5650	5650	5650	2
715	20241021	093900	41187160	5650	5650	5650	5650	0
716	20241021	093800	41187160	5650	5650	5650	5650	50
717	20241021	093700	40904660	5650	5640	5650	5640	83
718	20241021	093600	40436110	5630	5630	5630	5630	16
719	20241021	093500	40346030	5600	5610	5610	5600	120
720	20241021	093400	39673960	5610	5610	5610	5610	0
721	20241021	093300	39673960	5610	5610	5610	5610	3
722	20241021	093200	39657130	5620	5620	5620	5620	25
723	20241021	093100	39516630	5640	5640	5640	5640	0
724	20241021	093000	39516630	5640	5640	5640	5640	0
725	20241021	092900	39516630	5640	5640	5640	5640	0
726	20241021	092800	39516630	5640	5640	5640	5640	1
727	20241021	092700	39510990	5610	5610	5610	5610	0
728	20241021	092600	39510990	5610	5610	5610	5610	0
729	20241021	092500	39510990	5610	5610	5610	5610	200
730	20241021	092400	38388990	5610	5650	5650	5610	811
731	20241021	092300	33821630	5650	5650	5650	5650	99
732	20241021	092200	33262280	5650	5650	5650	5650	0
733	20241021	092100	33262280	5650	5650	5650	5650	1
734	20241021	092000	33256630	5650	5650	5650	5650	4
735	20241021	091900	33234030	5650	5650	5650	5650	0
736	20241021	091800	33234030	5650	5630	5650	5630	775
737	20241021	091700	28863740	5600	5600	5600	5600	0
738	20241021	091600	28863740	5600	5600	5600	5600	2
739	20241021	091500	28852540	5580	5580	5580	5580	0
740	20241021	091400	28852540	5580	5580	5580	5580	0
741	20241021	091300	28852540	5580	5590	5590	5580	402
742	20241021	091200	26605550	5590	5590	5590	5590	0
743	20241021	091100	26605550	5590	5590	5590	5590	0
744	20241021	091000	26605550	5590	5590	5590	5590	28
745	20241021	090900	26449030	5590	5600	5630	5590	1334
746	20241021	090800	18978600	5640	5640	5640	5640	0
747	20241021	090700	18978600	5640	5640	5640	5640	2
748	20241021	090600	18967320	5620	5620	5620	5610	403
749	20241021	090500	16706460	5600	5620	5620	5600	2864
750	20241021	090400	639590	5610	5610	5610	5610	0
751	20241021	090300	639590	5610	5610	5610	5610	0
752	20241021	090200	639590	5610	5610	5610	5610	0
753	20241021	090100	639590	5610	5620	5620	5610	101
754	20241021	090000	72930	5610	5610	5610	5610	13