KissMeData/072950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195100	43142740	4060	4060	4060	4060	389
3	20241021	195000	43142740	4060	4060	4060	4060	0
4	20241021	194900	43142740	4060	4060	4060	4060	0
5	20241021	194800	43142740	4060	4060	4060	4060	0
6	20241021	194700	43142740	4060	4060	4060	4060	0
7	20241021	194600	43142740	4060	4060	4060	4060	0
8	20241021	194500	43142740	4060	4060	4060	4060	0
9	20241021	194400	43142740	4060	4060	4060	4060	0
10	20241021	194300	43142740	4060	4060	4060	4060	0
11	20241021	194200	43142740	4060	4060	4060	4060	0
12	20241021	194100	43142740	4060	4060	4060	4060	0
13	20241021	194000	43142740	4060	4060	4060	4060	0
14	20241021	193900	43142740	4060	4060	4060	4060	0
15	20241021	193800	43142740	4060	4060	4060	4060	0
16	20241021	193700	43142740	4060	4060	4060	4060	0
17	20241021	193600	43142740	4060	4060	4060	4060	0
18	20241021	193500	43142740	4060	4060	4060	4060	0
19	20241021	193400	43142740	4060	4060	4060	4060	0
20	20241021	193300	43142740	4060	4060	4060	4060	0
21	20241021	193200	43142740	4060	4060	4060	4060	0
22	20241021	193100	43142740	4060	4060	4060	4060	0
23	20241021	193000	43142740	4060	4060	4060	4060	0
24	20241021	192900	43142740	4060	4060	4060	4060	0
25	20241021	192800	43142740	4060	4060	4060	4060	0
26	20241021	192700	43142740	4060	4060	4060	4060	0
27	20241021	192600	43142740	4060	4060	4060	4060	0
28	20241021	192500	43142740	4060	4060	4060	4060	0
29	20241021	192400	43142740	4060	4060	4060	4060	0
30	20241021	192300	43142740	4060	4060	4060	4060	0
31	20241021	192200	43142740	4060	4060	4060	4060	0
32	20241021	192100	43142740	4060	4060	4060	4060	389
33	20241021	192000	43142740	4060	4060	4060	4060	0
34	20241021	191900	43142740	4060	4060	4060	4060	0
35	20241021	191800	43142740	4060	4060	4060	4060	0
36	20241021	191700	43142740	4060	4060	4060	4060	0
37	20241021	191600	43142740	4060	4060	4060	4060	0
38	20241021	191500	43142740	4060	4060	4060	4060	0
39	20241021	191400	43142740	4060	4060	4060	4060	0
40	20241021	191300	43142740	4060	4060	4060	4060	0
41	20241021	191200	43142740	4060	4060	4060	4060	0
42	20241021	191100	43142740	4060	4060	4060	4060	0
43	20241021	191000	43142740	4060	4060	4060	4060	0
44	20241021	190900	43142740	4060	4060	4060	4060	0
45	20241021	190800	43142740	4060	4060	4060	4060	0
46	20241021	190700	43142740	4060	4060	4060	4060	0
47	20241021	190600	43142740	4060	4060	4060	4060	0
48	20241021	190500	43142740	4060	4060	4060	4060	0
49	20241021	190400	43142740	4060	4060	4060	4060	0
50	20241021	190300	43142740	4060	4060	4060	4060	0
51	20241021	190200	43142740	4060	4060	4060	4060	0
52	20241021	190100	43142740	4060	4060	4060	4060	0
53	20241021	190000	43142740	4060	4060	4060	4060	0
54	20241021	185900	43142740	4060	4060	4060	4060	0
55	20241021	185800	43142740	4060	4060	4060	4060	0
56	20241021	185700	43142740	4060	4060	4060	4060	0
57	20241021	185600	43142740	4060	4060	4060	4060	0
58	20241021	185500	43142740	4060	4060	4060	4060	0
59	20241021	185400	43142740	4060	4060	4060	4060	0
60	20241021	185300	43142740	4060	4060	4060	4060	0
61	20241021	185200	43142740	4060	4060	4060	4060	0
62	20241021	185100	43142740	4060	4060	4060	4060	389
63	20241021	185000	43142740	4060	4060	4060	4060	0
64	20241021	184900	43142740	4060	4060	4060	4060	0
65	20241021	184800	43142740	4060	4060	4060	4060	0
66	20241021	184700	43142740	4060	4060	4060	4060	0
67	20241021	184600	43142740	4060	4060	4060	4060	0
68	20241021	184500	43142740	4060	4060	4060	4060	0
69	20241021	184400	43142740	4060	4060	4060	4060	0
70	20241021	184300	43142740	4060	4060	4060	4060	0
71	20241021	184200	43142740	4060	4060	4060	4060	0
72	20241021	184100	43142740	4060	4060	4060	4060	0
73	20241021	184000	43142740	4060	4060	4060	4060	0
74	20241021	183900	43142740	4060	4060	4060	4060	0
75	20241021	183800	43142740	4060	4060	4060	4060	0
76	20241021	183700	43142740	4060	4060	4060	4060	0
77	20241021	183600	43142740	4060	4060	4060	4060	0
78	20241021	183500	43142740	4060	4060	4060	4060	0
79	20241021	183400	43142740	4060	4060	4060	4060	0
80	20241021	183300	43142740	4060	4060	4060	4060	0
81	20241021	183200	43142740	4060	4060	4060	4060	0
82	20241021	183100	43142740	4060	4060	4060	4060	0
83	20241021	183000	43142740	4060	4060	4060	4060	0
84	20241021	182900	43142740	4060	4060	4060	4060	0
85	20241021	182800	43142740	4060	4060	4060	4060	0
86	20241021	182700	43142740	4060	4060	4060	4060	0
87	20241021	182600	43142740	4060	4060	4060	4060	0
88	20241021	182500	43142740	4060	4060	4060	4060	0
89	20241021	182400	43142740	4060	4060	4060	4060	0
90	20241021	182300	43142740	4060	4060	4060	4060	0
91	20241021	182200	43142740	4060	4060	4060	4060	0
92	20241021	182100	43142740	4060	4060	4060	4060	389
93	20241021	182000	43142740	4060	4060	4060	4060	0
94	20241021	181900	43142740	4060	4060	4060	4060	0
95	20241021	181800	43142740	4060	4060	4060	4060	0
96	20241021	181700	43142740	4060	4060	4060	4060	0
97	20241021	181600	43142740	4060	4060	4060	4060	0
98	20241021	181500	43142740	4060	4060	4060	4060	0
99	20241021	181400	43142740	4060	4060	4060	4060	0
100	20241021	181300	43142740	4060	4060	4060	4060	0
101	20241021	181200	43142740	4060	4060	4060	4060	0
102	20241021	181100	43142740	4060	4060	4060	4060	0
103	20241021	181000	43142740	4060	4060	4060	4060	0
104	20241021	180900	43142740	4060	4060	4060	4060	0
105	20241021	180800	43142740	4060	4060	4060	4060	0
106	20241021	180700	43142740	4060	4060	4060	4060	0
107	20241021	180600	43142740	4060	4060	4060	4060	0
108	20241021	180500	43142740	4060	4060	4060	4060	0
109	20241021	180400	43142740	4060	4060	4060	4060	0
110	20241021	180300	43142740	4060	4060	4060	4060	0
111	20241021	180200	43142740	4060	4060	4060	4060	0
112	20241021	180100	43142740	4060	4060	4060	4060	0
113	20241021	180000	43142740	4060	4060	4060	4060	0
114	20241021	175900	43142740	4060	4060	4060	4060	0
115	20241021	175800	43142740	4060	4060	4060	4060	0
116	20241021	175700	43142740	4060	4060	4060	4060	0
117	20241021	175600	43142740	4060	4060	4060	4060	0
118	20241021	175500	43142740	4060	4060	4060	4060	0
119	20241021	175400	43142740	4060	4060	4060	4060	0
120	20241021	175300	43142740	4060	4060	4060	4060	0
121	20241021	175200	43142740	4060	4060	4060	4060	0
122	20241021	175100	43142740	4060	4060	4060	4060	389
123	20241021	175000	43142740	4060	4060	4060	4060	0
124	20241021	174900	43142740	4060	4060	4060	4060	0
125	20241021	174800	43142740	4060	4060	4060	4060	0
126	20241021	174700	43142740	4060	4060	4060	4060	0
127	20241021	174600	43142740	4060	4060	4060	4060	0
128	20241021	174500	43142740	4060	4060	4060	4060	0
129	20241021	174400	43142740	4060	4060	4060	4060	0
130	20241021	174300	43142740	4060	4060	4060	4060	0
131	20241021	174200	43142740	4060	4060	4060	4060	0
132	20241021	174100	43142740	4060	4060	4060	4060	0
133	20241021	174000	43142740	4060	4060	4060	4060	0
134	20241021	173900	43142740	4060	4060	4060	4060	0
135	20241021	173800	43142740	4060	4060	4060	4060	0
136	20241021	173700	43142740	4060	4060	4060	4060	0
137	20241021	173600	43142740	4060	4060	4060	4060	0
138	20241021	173500	43142740	4060	4060	4060	4060	0
139	20241021	173400	43142740	4060	4060	4060	4060	0
140	20241021	173300	43142740	4060	4060	4060	4060	0
141	20241021	173200	43142740	4060	4060	4060	4060	0
142	20241021	173100	43142740	4060	4060	4060	4060	0
143	20241021	173000	43142740	4060	4060	4060	4060	0
144	20241021	172900	43142740	4060	4060	4060	4060	0
145	20241021	172800	43142740	4060	4060	4060	4060	0
146	20241021	172700	43142740	4060	4060	4060	4060	0
147	20241021	172600	43142740	4060	4060	4060	4060	0
148	20241021	172500	43142740	4060	4060	4060	4060	0
149	20241021	172400	43142740	4060	4060	4060	4060	0
150	20241021	172300	43142740	4060	4060	4060	4060	0
151	20241021	172200	43142740	4060	4060	4060	4060	0
152	20241021	172100	43142740	4060	4060	4060	4060	389
153	20241021	172000	43142740	4060	4060	4060	4060	0
154	20241021	171900	43142740	4060	4060	4060	4060	0
155	20241021	171800	43142740	4060	4060	4060	4060	0
156	20241021	171700	43142740	4060	4060	4060	4060	0
157	20241021	171600	43142740	4060	4060	4060	4060	0
158	20241021	171500	43142740	4060	4060	4060	4060	0
159	20241021	171400	43142740	4060	4060	4060	4060	0
160	20241021	171300	43142740	4060	4060	4060	4060	0
161	20241021	171200	43142740	4060	4060	4060	4060	0
162	20241021	171100	43142740	4060	4060	4060	4060	0
163	20241021	171000	43142740	4060	4060	4060	4060	0
164	20241021	170900	43142740	4060	4060	4060	4060	0
165	20241021	170800	43142740	4060	4060	4060	4060	0
166	20241021	170700	43142740	4060	4060	4060	4060	0
167	20241021	170600	43142740	4060	4060	4060	4060	0
168	20241021	170500	43142740	4060	4060	4060	4060	0
169	20241021	170400	43142740	4060	4060	4060	4060	0
170	20241021	170300	43142740	4060	4060	4060	4060	0
171	20241021	170200	43142740	4060	4060	4060	4060	0
172	20241021	170100	43142740	4060	4060	4060	4060	0
173	20241021	170000	43142740	4060	4060	4060	4060	0
174	20241021	165900	43142740	4060	4060	4060	4060	0
175	20241021	165800	43142740	4060	4060	4060	4060	0
176	20241021	165700	43142740	4060	4060	4060	4060	0
177	20241021	165600	43142740	4060	4060	4060	4060	0
178	20241021	165500	43142740	4060	4060	4060	4060	0
179	20241021	165400	43142740	4060	4060	4060	4060	0
180	20241021	165300	43142740	4060	4060	4060	4060	0
181	20241021	165200	43142740	4060	4060	4060	4060	0
182	20241021	165100	43142740	4060	4060	4060	4060	389
183	20241021	165000	43142740	4060	4060	4060	4060	0
184	20241021	164900	43142740	4060	4060	4060	4060	0
185	20241021	164800	43142740	4060	4060	4060	4060	0
186	20241021	164700	43142740	4060	4060	4060	4060	0
187	20241021	164600	43142740	4060	4060	4060	4060	0
188	20241021	164500	43142740	4060	4060	4060	4060	0
189	20241021	164400	43142740	4060	4060	4060	4060	0
190	20241021	164300	43142740	4060	4060	4060	4060	0
191	20241021	164200	43142740	4060	4060	4060	4060	0
192	20241021	164100	43142740	4060	4060	4060	4060	0
193	20241021	164000	43142740	4060	4060	4060	4060	0
194	20241021	163900	43142740	4060	4060	4060	4060	0
195	20241021	163800	43142740	4060	4060	4060	4060	0
196	20241021	163700	43142740	4060	4060	4060	4060	0
197	20241021	163600	43142740	4060	4060	4060	4060	0
198	20241021	163500	43142740	4060	4060	4060	4060	0
199	20241021	163400	43142740	4060	4060	4060	4060	0
200	20241021	163300	43142740	4060	4060	4060	4060	0
201	20241021	163200	43142740	4060	4060	4060	4060	0
202	20241021	163100	43142740	4060	4060	4060	4060	0
203	20241021	163000	43142740	4060	4060	4060	4060	0
204	20241021	162900	43142740	4060	4060	4060	4060	0
205	20241021	162800	43142740	4060	4060	4060	4060	0
206	20241021	162700	43142740	4060	4060	4060	4060	0
207	20241021	162600	43142740	4060	4060	4060	4060	0
208	20241021	162500	43142740	4060	4060	4060	4060	0
209	20241021	162400	43142740	4060	4060	4060	4060	0
210	20241021	162300	43142740	4060	4060	4060	4060	0
211	20241021	162200	43142740	4060	4060	4060	4060	0
212	20241021	162100	43142740	4060	4060	4060	4060	389
213	20241021	162000	43142740	4060	4060	4060	4060	0
214	20241021	161900	43142740	4060	4060	4060	4060	0
215	20241021	161800	43142740	4060	4060	4060	4060	0
216	20241021	161700	43142740	4060	4060	4060	4060	0
217	20241021	161600	43142740	4060	4060	4060	4060	0
218	20241021	161500	43142740	4060	4060	4060	4060	0
219	20241021	161400	43142740	4060	4060	4060	4060	0
220	20241021	161300	43142740	4060	4060	4060	4060	0
221	20241021	161200	43142740	4060	4060	4060	4060	0
222	20241021	161100	43142740	4060	4060	4060	4060	0
223	20241021	161000	43142740	4060	4060	4060	4060	0
224	20241021	160900	43142740	4060	4060	4060	4060	0
225	20241021	160800	43142740	4060	4060	4060	4060	0
226	20241021	160700	43142740	4060	4060	4060	4060	0
227	20241021	160600	43142740	4060	4060	4060	4060	0
228	20241021	160500	43142740	4060	4060	4060	4060	0
229	20241021	160400	43142740	4060	4060	4060	4060	0
230	20241021	160300	43142740	4060	4060	4060	4060	0
231	20241021	160200	43142740	4060	4060	4060	4060	0
232	20241021	160100	43142740	4060	4060	4060	4060	0
233	20241021	160000	43142740	4060	4060	4060	4060	0
234	20241021	155900	43142740	4060	4060	4060	4060	0
235	20241021	155800	43142740	4060	4060	4060	4060	0
236	20241021	155700	43142740	4060	4060	4060	4060	0
237	20241021	155600	43142740	4060	4060	4060	4060	0
238	20241021	155500	43142740	4060	4060	4060	4060	0
239	20241021	155400	43142740	4060	4060	4060	4060	0
240	20241021	155300	43142740	4060	4060	4060	4060	0
241	20241021	155200	43142740	4060	4060	4060	4060	0
242	20241021	155100	43142740	4060	4060	4060	4060	389
243	20241021	155000	43142740	4060	4060	4060	4060	0
244	20241021	154900	43142740	4060	4060	4060	4060	0
245	20241021	154800	43142740	4060	4060	4060	4060	0
246	20241021	154700	43142740	4060	4060	4060	4060	0
247	20241021	154600	43142740	4060	4060	4060	4060	0
248	20241021	154500	43142740	4060	4060	4060	4060	0
249	20241021	154400	43142740	4060	4060	4060	4060	0
250	20241021	154300	43142740	4060	4060	4060	4060	0
251	20241021	154200	43142740	4060	4060	4060	4060	0
252	20241021	154100	43142740	4060	4060	4060	4060	0
253	20241021	154000	43142740	4060	4060	4060	4060	0
254	20241021	153900	43142740	4060	4060	4060	4060	0
255	20241021	153800	43142740	4060	4060	4060	4060	0
256	20241021	153700	43142740	4060	4060	4060	4060	0
257	20241021	153600	43142740	4060	4060	4060	4060	0
258	20241021	153500	43142740	4060	4060	4060	4060	0
259	20241021	153400	43142740	4060	4060	4060	4060	0
260	20241021	153300	43142740	4060	4060	4060	4060	0
261	20241021	153200	43142740	4060	4060	4060	4060	0
262	20241021	153100	43142740	4060	4060	4060	4060	0
263	20241021	153000	43142740	4060	4060	4060	4060	389
264	20241021	152900	41563400	4060	4060	4060	4060	0
265	20241021	152800	41563400	4060	4060	4060	4060	0
266	20241021	152700	41563400	4060	4060	4060	4060	0
267	20241021	152600	41563400	4060	4060	4060	4060	0
268	20241021	152500	41563400	4060	4060	4060	4060	0
269	20241021	152400	41563400	4060	4060	4060	4060	0
270	20241021	152300	41563400	4060	4060	4060	4060	0
271	20241021	152200	41563400	4060	4060	4060	4060	0
272	20241021	152100	41563400	4060	4060	4060	4060	0
273	20241021	152000	41563400	4060	4060	4060	4060	0
274	20241021	151900	41563400	4060	4060	4060	4060	0
275	20241021	151800	41563400	4060	4060	4060	4060	0
276	20241021	151700	41563400	4060	4060	4060	4060	0
277	20241021	151600	41563400	4060	4060	4060	4060	0
278	20241021	151500	41563400	4060	4060	4060	4060	0
279	20241021	151400	41563400	4060	4060	4060	4060	0
280	20241021	151300	41563400	4060	4060	4060	4060	0
281	20241021	151200	41563400	4060	4055	4060	4055	5
282	20241021	151100	41543110	4055	4055	4055	4055	1
283	20241021	151000	41539055	4060	4055	4060	4055	10
284	20241021	150900	41498485	4055	4055	4055	4055	0
285	20241021	150800	41498485	4055	4055	4055	4055	0
286	20241021	150700	41498485	4055	4055	4055	4055	0
287	20241021	150600	41498485	4055	4055	4055	4055	0
288	20241021	150500	41498485	4055	4035	4055	4025	1202
289	20241021	150400	36659240	4035	4035	4035	4035	0
290	20241021	150300	36659240	4035	4035	4035	4035	1
291	20241021	150200	36655205	4060	4060	4060	4060	0
292	20241021	150100	36655205	4060	4060	4060	4060	0
293	20241021	150000	36655205	4060	4060	4060	4060	0
294	20241021	145900	36655205	4060	4060	4060	4060	0
295	20241021	145800	36655205	4060	4060	4060	4060	0
296	20241021	145700	36655205	4060	4060	4060	4060	0
297	20241021	145600	36655205	4060	4060	4060	4060	0
298	20241021	145500	36655205	4060	4060	4060	4060	0
299	20241021	145400	36655205	4060	4060	4060	4060	0
300	20241021	145300	36655205	4060	4060	4060	4060	0
301	20241021	145200	36655205	4060	4060	4060	4060	0
302	20241021	145100	36655205	4060	4060	4060	4060	0
303	20241021	145000	36655205	4060	4060	4060	4060	0
304	20241021	144900	36655205	4060	4055	4060	4055	5
305	20241021	144800	36634925	4030	4030	4030	4030	0
306	20241021	144700	36634925	4030	4035	4035	4030	170
307	20241021	144600	35949610	4060	4060	4060	4060	0
308	20241021	144500	35949610	4060	4060	4060	4060	0
309	20241021	144400	35949610	4060	4060	4060	4060	0
310	20241021	144300	35949610	4060	4060	4060	4060	0
311	20241021	144200	35949610	4060	4060	4060	4060	0
312	20241021	144100	35949610	4060	4060	4060	4060	0
313	20241021	144000	35949610	4060	4060	4060	4060	0
314	20241021	143900	35949610	4060	4060	4060	4060	0
315	20241021	143800	35949610	4060	4060	4060	4060	0
316	20241021	143700	35949610	4060	4060	4060	4060	0
317	20241021	143600	35949610	4060	4060	4060	4060	0
318	20241021	143500	35949610	4060	4060	4060	4060	0
319	20241021	143400	35949610	4060	4060	4060	4060	0
320	20241021	143300	35949610	4060	4060	4060	4060	0
321	20241021	143200	35949610	4060	4060	4060	4060	0
322	20241021	143100	35949610	4060	4060	4060	4060	0
323	20241021	143000	35949610	4060	4060	4060	4060	0
324	20241021	142900	35949610	4060	4060	4060	4060	0
325	20241021	142800	35949610	4060	4060	4060	4060	23
326	20241021	142700	35856230	4060	4060	4060	4060	0
327	20241021	142600	35856230	4060	4060	4060	4060	0
328	20241021	142500	35856230	4060	4060	4060	4060	0
329	20241021	142400	35856230	4060	4060	4060	4060	0
330	20241021	142300	35856230	4060	4060	4060	4060	0
331	20241021	142200	35856230	4060	4060	4060	4060	0
332	20241021	142100	35856230	4060	4060	4060	4060	0
333	20241021	142000	35856230	4060	4060	4060	4060	0
334	20241021	141900	35856230	4060	4060	4060	4060	0
335	20241021	141800	35856230	4060	4060	4060	4060	0
336	20241021	141700	35856230	4060	4060	4060	4060	0
337	20241021	141600	35856230	4060	4060	4060	4060	0
338	20241021	141500	35856230	4060	4060	4060	4060	0
339	20241021	141400	35856230	4060	4060	4060	4060	0
340	20241021	141300	35856230	4060	4060	4060	4060	0
341	20241021	141200	35856230	4060	4060	4060	4060	0
342	20241021	141100	35856230	4060	4060	4060	4060	0
343	20241021	141000	35856230	4060	4060	4060	4060	0
344	20241021	140900	35856230	4060	4060	4060	4060	0
345	20241021	140800	35856230	4060	4060	4060	4060	0
346	20241021	140700	35856230	4060	4060	4060	4060	14
347	20241021	140600	35799390	4035	4035	4035	4035	0
348	20241021	140500	35799390	4035	4035	4035	4035	0
349	20241021	140400	35799390	4035	4035	4035	4035	0
350	20241021	140300	35799390	4035	4035	4035	4035	0
351	20241021	140200	35799390	4035	4035	4035	4035	147
352	20241021	140100	35206245	4035	4035	4035	4035	0
353	20241021	140000	35206245	4035	4035	4035	4035	0
354	20241021	135900	35206245	4035	4035	4035	4035	0
355	20241021	135800	35206245	4035	4035	4035	4035	0
356	20241021	135700	35206245	4035	4035	4035	4035	0
357	20241021	135600	35206245	4035	4035	4035	4035	0
358	20241021	135500	35206245	4035	4035	4035	4035	0
359	20241021	135400	35206245	4035	4035	4035	4035	0
360	20241021	135300	35206245	4035	4035	4035	4035	0
361	20241021	135200	35206245	4035	4035	4035	4035	0
362	20241021	135100	35206245	4035	4035	4035	4035	0
363	20241021	135000	35206245	4035	4050	4050	4035	150
364	20241021	134900	34599400	4060	4060	4060	4060	0
365	20241021	134800	34599400	4060	4060	4060	4060	0
366	20241021	134700	34599400	4060	4060	4060	4060	0
367	20241021	134600	34599400	4060	4060	4060	4060	0
368	20241021	134500	34599400	4060	4060	4060	4060	0
369	20241021	134400	34599400	4060	4060	4060	4060	5
370	20241021	134300	34579100	4050	4050	4050	4050	155
371	20241021	134200	33951350	4060	4060	4060	4060	0
372	20241021	134100	33951350	4060	4060	4060	4060	0
373	20241021	134000	33951350	4060	4060	4060	4060	0
374	20241021	133900	33951350	4060	4060	4060	4060	0
375	20241021	133800	33951350	4060	4060	4060	4060	0
376	20241021	133700	33951350	4060	4060	4060	4060	1
377	20241021	133600	33947290	4065	4065	4065	4065	58
378	20241021	133500	33711520	4065	4065	4065	4065	0
379	20241021	133400	33711520	4065	4065	4065	4065	0
380	20241021	133300	33711520	4065	4055	4065	4055	49
381	20241021	133200	33512565	4060	4060	4060	4060	0
382	20241021	133100	33512565	4060	4060	4060	4060	0
383	20241021	133000	33512565	4060	4060	4060	4060	0
384	20241021	132900	33512565	4060	4060	4060	4060	0
385	20241021	132800	33512565	4060	4060	4060	4060	0
386	20241021	132700	33512565	4060	4060	4060	4060	0
387	20241021	132600	33512565	4060	4060	4060	4060	0
388	20241021	132500	33512565	4060	4060	4060	4060	0
389	20241021	132400	33512565	4060	4060	4060	4060	0
390	20241021	132300	33512565	4060	4060	4060	4060	0
391	20241021	132200	33512565	4060	4060	4060	4060	0
392	20241021	132100	33512565	4060	4060	4060	4060	0
393	20241021	132000	33512565	4060	4060	4060	4060	0
394	20241021	131900	33512565	4060	4060	4060	4060	0
395	20241021	131800	33512565	4060	4060	4060	4060	0
396	20241021	131700	33512565	4060	4060	4060	4060	0
397	20241021	131600	33512565	4060	4060	4060	4060	2
398	20241021	131500	33504445	4050	4050	4050	4050	0
399	20241021	131400	33504445	4050	4050	4050	4050	0
400	20241021	131300	33504445	4050	4050	4050	4050	0
401	20241021	131200	33504445	4050	4050	4050	4050	0
402	20241021	131100	33504445	4050	4050	4050	4050	0
403	20241021	131000	33504445	4050	4050	4050	4050	0
404	20241021	130900	33504445	4050	4050	4050	4050	0
405	20241021	130800	33504445	4050	4050	4050	4050	0
406	20241021	130700	33504445	4050	4050	4050	4050	0
407	20241021	130600	33504445	4050	4050	4050	4050	4
408	20241021	130500	33488245	4065	4065	4065	4065	0
409	20241021	130400	33488245	4065	4065	4065	4065	0
410	20241021	130300	33488245	4065	4065	4065	4065	0
411	20241021	130200	33488245	4065	4065	4065	4065	0
412	20241021	130100	33488245	4065	4065	4065	4065	0
413	20241021	130000	33488245	4065	4065	4065	4065	0
414	20241021	125900	33488245	4065	4065	4065	4065	0
415	20241021	125800	33488245	4065	4065	4065	4065	0
416	20241021	125700	33488245	4065	4065	4065	4065	0
417	20241021	125600	33488245	4065	4065	4065	4065	0
418	20241021	125500	33488245	4065	4065	4065	4065	0
419	20241021	125400	33488245	4065	4065	4065	4065	0
420	20241021	125300	33488245	4065	4065	4065	4065	0
421	20241021	125200	33488245	4065	4065	4065	4065	0
422	20241021	125100	33488245	4065	4065	4065	4065	0
423	20241021	125000	33488245	4065	4065	4065	4065	0
424	20241021	124900	33488245	4065	4065	4065	4065	0
425	20241021	124800	33488245	4065	4065	4065	4065	0
426	20241021	124700	33488245	4065	4060	4065	4060	33
427	20241021	124600	33354105	4065	4065	4065	4065	0
428	20241021	124500	33354105	4065	4065	4065	4065	0
429	20241021	124400	33354105	4065	4065	4065	4065	0
430	20241021	124300	33354105	4065	4065	4065	4065	0
431	20241021	124200	33354105	4065	4065	4065	4065	0
432	20241021	124100	33354105	4065	4065	4065	4065	0
433	20241021	124000	33354105	4065	4065	4065	4065	0
434	20241021	123900	33354105	4065	4065	4065	4065	0
435	20241021	123800	33354105	4065	4065	4065	4065	0
436	20241021	123700	33354105	4065	4065	4065	4065	0
437	20241021	123600	33354105	4065	4065	4065	4065	0
438	20241021	123500	33354105	4065	4065	4065	4065	0
439	20241021	123400	33354105	4065	4065	4065	4065	0
440	20241021	123300	33354105	4065	4065	4065	4065	0
441	20241021	123200	33354105	4065	4065	4065	4065	0
442	20241021	123100	33354105	4065	4065	4065	4065	0
443	20241021	123000	33354105	4065	4065	4065	4065	0
444	20241021	122900	33354105	4065	4065	4065	4065	0
445	20241021	122800	33354105	4065	4065	4065	4065	0
446	20241021	122700	33354105	4065	4065	4065	4065	0
447	20241021	122600	33354105	4065	4065	4065	4065	0
448	20241021	122500	33354105	4065	4060	4065	4060	5
449	20241021	122400	33333785	4045	4045	4045	4045	0
450	20241021	122300	33333785	4045	4045	4045	4045	0
451	20241021	122200	33333785	4045	4045	4045	4045	100
452	20241021	122100	32929285	4070	4070	4070	4070	0
453	20241021	122000	32929285	4070	4070	4070	4070	0
454	20241021	121900	32929285	4070	4070	4070	4070	0
455	20241021	121800	32929285	4070	4070	4070	4070	0
456	20241021	121700	32929285	4070	4070	4070	4070	0
457	20241021	121600	32929285	4070	4070	4070	4070	0
458	20241021	121500	32929285	4070	4070	4070	4070	0
459	20241021	121400	32929285	4070	4070	4070	4070	0
460	20241021	121300	32929285	4070	4065	4070	4065	2
461	20241021	121200	32921150	4070	4070	4070	4070	0
462	20241021	121100	32921150	4070	4070	4070	4070	9
463	20241021	121000	32884520	4070	4070	4070	4070	0
464	20241021	120900	32884520	4070	4070	4070	4070	0
465	20241021	120800	32884520	4070	4070	4070	4070	0
466	20241021	120700	32884520	4070	4070	4070	4070	0
467	20241021	120600	32884520	4070	4070	4070	4070	0
468	20241021	120500	32884520	4070	4065	4070	4065	3
469	20241021	120400	32872315	4070	4070	4070	4070	0
470	20241021	120300	32872315	4070	4070	4070	4070	0
471	20241021	120200	32872315	4070	4070	4070	4070	0
472	20241021	120100	32872315	4070	4070	4070	4070	0
473	20241021	120000	32872315	4070	4070	4070	4070	0
474	20241021	115900	32872315	4070	4070	4070	4070	0
475	20241021	115800	32872315	4070	4070	4070	4070	0
476	20241021	115700	32872315	4070	4070	4070	4070	0
477	20241021	115600	32872315	4070	4070	4070	4070	0
478	20241021	115500	32872315	4070	4070	4070	4070	0
479	20241021	115400	32872315	4070	4070	4070	4070	0
480	20241021	115300	32872315	4070	4070	4070	4070	0
481	20241021	115200	32872315	4070	4070	4070	4070	0
482	20241021	115100	32872315	4070	4070	4070	4070	0
483	20241021	115000	32872315	4070	4070	4070	4070	0
484	20241021	114900	32872315	4070	4070	4070	4070	0
485	20241021	114800	32872315	4070	4070	4070	4070	0
486	20241021	114700	32872315	4070	4070	4070	4070	0
487	20241021	114600	32872315	4070	4070	4070	4070	0
488	20241021	114500	32872315	4070	4070	4070	4070	0
489	20241021	114400	32872315	4070	4070	4070	4070	0
490	20241021	114300	32872315	4070	4070	4070	4070	0
491	20241021	114200	32872315	4070	4070	4070	4070	0
492	20241021	114100	32872315	4070	4065	4070	4065	5
493	20241021	114000	32851975	4070	4070	4070	4070	0
494	20241021	113900	32851975	4070	4070	4070	4070	0
495	20241021	113800	32851975	4070	4070	4070	4070	0
496	20241021	113700	32851975	4070	4070	4070	4070	0
497	20241021	113600	32851975	4070	4070	4070	4070	0
498	20241021	113500	32851975	4070	4070	4070	4070	0
499	20241021	113400	32851975	4070	4070	4070	4070	0
500	20241021	113300	32851975	4070	4070	4070	4070	0
501	20241021	113200	32851975	4070	4070	4070	4070	0
502	20241021	113100	32851975	4070	4070	4070	4070	0
503	20241021	113000	32851975	4070	4070	4070	4070	0
504	20241021	112900	32851975	4070	4070	4070	4070	0
505	20241021	112800	32851975	4070	4070	4070	4070	0
506	20241021	112700	32851975	4070	4070	4070	4070	0
507	20241021	112600	32851975	4070	4070	4070	4070	0
508	20241021	112500	32851975	4070	4070	4070	4070	10
509	20241021	112400	32811275	4070	4070	4070	4070	0
510	20241021	112300	32811275	4070	4070	4070	4070	0
511	20241021	112200	32811275	4070	4070	4070	4070	0
512	20241021	112100	32811275	4070	4070	4070	4070	0
513	20241021	112000	32811275	4070	4070	4070	4070	0
514	20241021	111900	32811275	4070	4070	4070	4070	0
515	20241021	111800	32811275	4070	4070	4070	4070	0
516	20241021	111700	32811275	4070	4070	4070	4070	2
517	20241021	111600	32803135	4065	4065	4065	4065	0
518	20241021	111500	32803135	4065	4065	4065	4065	13
519	20241021	111400	32750290	4070	4070	4070	4070	0
520	20241021	111300	32750290	4070	4070	4070	4070	0
521	20241021	111200	32750290	4070	4070	4070	4070	0
522	20241021	111100	32750290	4070	4070	4070	4070	0
523	20241021	111000	32750290	4070	4070	4070	4070	0
524	20241021	110900	32750290	4070	4070	4070	4070	0
525	20241021	110800	32750290	4070	4070	4070	4070	0
526	20241021	110700	32750290	4070	4070	4070	4070	0
527	20241021	110600	32750290	4070	4070	4070	4070	0
528	20241021	110500	32750290	4070	4070	4070	4070	0
529	20241021	110400	32750290	4070	4070	4070	4070	0
530	20241021	110300	32750290	4070	4070	4070	4070	0
531	20241021	110200	32750290	4070	4070	4070	4070	0
532	20241021	110100	32750290	4070	4070	4070	4070	0
533	20241021	110000	32750290	4070	4070	4070	4070	0
534	20241021	105900	32750290	4070	4070	4070	4070	0
535	20241021	105800	32750290	4070	4070	4070	4070	0
536	20241021	105700	32750290	4070	4070	4070	4070	0
537	20241021	105600	32750290	4070	4070	4070	4070	0
538	20241021	105500	32750290	4070	4070	4070	4070	0
539	20241021	105400	32750290	4070	4065	4070	4065	3
540	20241021	105300	32738085	4035	4035	4035	4035	0
541	20241021	105200	32738085	4035	4035	4035	4035	0
542	20241021	105100	32738085	4035	4045	4045	4035	500
543	20241021	105000	30720125	4050	4050	4050	4050	0
544	20241021	104900	30720125	4050	4050	4050	4050	0
545	20241021	104800	30720125	4050	4050	4050	4050	0
546	20241021	104700	30720125	4050	4050	4050	4050	0
547	20241021	104600	30720125	4050	4050	4050	4050	0
548	20241021	104500	30720125	4050	4050	4050	4050	0
549	20241021	104400	30720125	4050	4050	4050	4050	0
550	20241021	104300	30720125	4050	4050	4050	4050	0
551	20241021	104200	30720125	4050	4050	4050	4050	0
552	20241021	104100	30720125	4050	4050	4050	4050	9
553	20241021	104000	30683675	4050	4050	4050	4050	291
554	20241021	103900	29505125	4070	4070	4070	4070	0
555	20241021	103800	29505125	4070	4070	4070	4070	10
556	20241021	103700	29464425	4070	4070	4070	4070	0
557	20241021	103600	29464425	4070	4070	4070	4070	0
558	20241021	103500	29464425	4070	4070	4070	4070	0
559	20241021	103400	29464425	4070	4070	4070	4070	3
560	20241021	103300	29452215	4050	4050	4050	4050	88
561	20241021	103200	29095815	4075	4075	4075	4075	0
562	20241021	103100	29095815	4075	4075	4075	4075	0
563	20241021	103000	29095815	4075	4075	4075	4075	0
564	20241021	102900	29095815	4075	4075	4075	4075	0
565	20241021	102800	29095815	4075	4075	4075	4075	0
566	20241021	102700	29095815	4075	4075	4075	4075	0
567	20241021	102600	29095815	4075	4075	4075	4075	0
568	20241021	102500	29095815	4075	4075	4075	4075	1
569	20241021	102400	29091740	4075	4075	4075	4075	0
570	20241021	102300	29091740	4075	4075	4075	4075	3
571	20241021	102200	29079515	4070	4070	4070	4070	1545
572	20241021	102100	22791365	4075	4075	4075	4075	0
573	20241021	102000	22791365	4075	4075	4075	4070	1618
574	20241021	101900	16198900	4075	4080	4080	4075	2
575	20241021	101800	16190745	4080	4075	4080	4075	4
576	20241021	101700	16174430	4080	4080	4080	4075	27
577	20241021	101600	16064275	4075	4075	4075	4075	152
578	20241021	101500	15444875	4075	4075	4075	4075	1
579	20241021	101400	15440800	4080	4080	4080	4080	0
580	20241021	101300	15440800	4080	4080	4080	4080	0
581	20241021	101200	15440800	4080	4080	4080	4080	0
582	20241021	101100	15440800	4080	4080	4080	4080	0
583	20241021	101000	15440800	4080	4080	4080	4080	4
584	20241021	100900	15424480	4075	4075	4075	4075	12
585	20241021	100800	15375580	4075	4070	4075	4070	2
586	20241021	100700	15367435	4080	4075	4080	4075	12
587	20241021	100600	15318525	4070	4075	4080	4070	249
588	20241021	100500	14304340	4075	4060	4080	4060	221
589	20241021	100400	13405565	4060	4055	4060	4055	34
590	20241021	100300	13267670	4050	4040	4050	4040	421
591	20241021	100200	11564270	4040	4040	4040	4040	54
592	20241021	100100	11346110	4035	4035	4035	4035	0
593	20241021	100000	11346110	4035	4035	4035	4035	1
594	20241021	095900	11342075	4040	4040	4040	4040	0
595	20241021	095800	11342075	4040	4040	4040	4040	0
596	20241021	095700	11342075	4040	4040	4040	4040	0
597	20241021	095600	11342075	4040	4040	4040	4040	0
598	20241021	095500	11342075	4040	4035	4040	4035	340
599	20241021	095400	9969620	4015	4015	4015	4015	0
600	20241021	095300	9969620	4015	4015	4015	4015	1
601	20241021	095200	9965605	4010	4010	4010	4010	0
602	20241021	095100	9965605	4010	4010	4010	4010	0
603	20241021	095000	9965605	4010	4010	4010	4010	1
604	20241021	094900	9961595	4035	4035	4035	4035	0
605	20241021	094800	9961595	4035	4035	4035	4035	0
606	20241021	094700	9961595	4035	4035	4035	4035	0
607	20241021	094600	9961595	4035	4030	4035	4030	4
608	20241021	094500	9945465	4030	4025	4030	4025	5
609	20241021	094400	9925330	4000	4000	4000	4000	1
610	20241021	094300	9921330	4025	4025	4025	4025	0
611	20241021	094200	9921330	4025	4000	4025	4000	110
612	20241021	094100	9481100	4015	4015	4015	4015	60
613	20241021	094000	9240200	3990	3990	3990	3990	0
614	20241021	093900	9240200	3990	3990	3990	3990	0
615	20241021	093800	9240200	3990	4015	4015	3990	3
616	20241021	093700	9228180	3990	3990	3990	3990	0
617	20241021	093600	9228180	3990	3990	3990	3990	0
618	20241021	093500	9228180	3990	3990	3990	3990	0
619	20241021	093400	9228180	3990	3990	3990	3990	0
620	20241021	093300	9228180	3990	3990	3990	3990	1
621	20241021	093200	9224190	3990	3990	3990	3990	0
622	20241021	093100	9224190	3990	3990	3990	3990	0
623	20241021	093000	9224190	3990	3990	3990	3990	0
624	20241021	092900	9224190	3990	3990	3990	3990	0
625	20241021	092800	9224190	3990	3990	3990	3990	0
626	20241021	092700	9224190	3990	3990	3990	3990	1
627	20241021	092600	9220200	4015	4015	4015	4015	0
628	20241021	092500	9220200	4015	4015	4015	4015	0
629	20241021	092400	9220200	4015	4015	4015	4015	0
630	20241021	092300	9220200	4015	4015	4015	4015	1
631	20241021	092200	9216185	3990	3990	3990	3990	0
632	20241021	092100	9216185	3990	3990	3990	3990	1
633	20241021	092000	9212195	4015	4015	4015	4015	0
634	20241021	091900	9212195	4015	4015	4015	4015	0
635	20241021	091800	9212195	4015	4015	4015	4015	0
636	20241021	091700	9212195	4015	4015	4015	4015	2
637	20241021	091600	9204165	3990	3990	3990	3990	64
638	20241021	091500	8948805	4015	4015	4015	4015	0
639	20241021	091400	8948805	4015	4015	4015	4015	0
640	20241021	091300	8948805	4015	4015	4015	4015	19
641	20241021	091200	8872520	4015	4015	4015	4015	114
642	20241021	091100	8414810	4015	4015	4015	4015	0
643	20241021	091000	8414810	4015	4010	4015	3990	385
644	20241021	090900	6874150	4015	4015	4015	4010	117
645	20241021	090800	6404410	4015	4015	4015	4015	106
646	20241021	090700	5978820	4015	4005	4015	3990	105
647	20241021	090600	5558145	4035	4030	4035	4005	18
648	20241021	090500	5485655	4025	4005	4025	4005	46
649	20241021	090400	5300965	4000	3990	4000	3990	204
650	20241021	090300	4485185	3975	3975	3975	3975	13
651	20241021	090200	4433510	3985	3945	4000	3945	152
652	20241021	090100	3830350	3955	4000	4000	3945	598
653	20241021	090000	1464930	3970	3970	3970	3970	369