KissMeData/376980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212900	73764380	4645	4645	4645	4645	362
3	20241021	212800	73764380	4645	4645	4645	4645	0
4	20241021	212700	73764380	4645	4645	4645	4645	0
5	20241021	212600	73764380	4645	4645	4645	4645	0
6	20241021	212500	73764380	4645	4645	4645	4645	0
7	20241021	212400	73764380	4645	4645	4645	4645	0
8	20241021	212300	73764380	4645	4645	4645	4645	0
9	20241021	212200	73764380	4645	4645	4645	4645	0
10	20241021	212100	73764380	4645	4645	4645	4645	0
11	20241021	212000	73764380	4645	4645	4645	4645	0
12	20241021	211900	73764380	4645	4645	4645	4645	0
13	20241021	211800	73764380	4645	4645	4645	4645	0
14	20241021	211700	73764380	4645	4645	4645	4645	0
15	20241021	211600	73764380	4645	4645	4645	4645	0
16	20241021	211500	73764380	4645	4645	4645	4645	0
17	20241021	211400	73764380	4645	4645	4645	4645	0
18	20241021	211300	73764380	4645	4645	4645	4645	0
19	20241021	211200	73764380	4645	4645	4645	4645	0
20	20241021	211100	73764380	4645	4645	4645	4645	0
21	20241021	211000	73764380	4645	4645	4645	4645	0
22	20241021	210900	73764380	4645	4645	4645	4645	0
23	20241021	210800	73764380	4645	4645	4645	4645	0
24	20241021	210700	73764380	4645	4645	4645	4645	0
25	20241021	210600	73764380	4645	4645	4645	4645	0
26	20241021	210500	73764380	4645	4645	4645	4645	0
27	20241021	210400	73764380	4645	4645	4645	4645	0
28	20241021	210300	73764380	4645	4645	4645	4645	0
29	20241021	210200	73764380	4645	4645	4645	4645	0
30	20241021	210100	73764380	4645	4645	4645	4645	0
31	20241021	210000	73764380	4645	4645	4645	4645	0
32	20241021	205900	73764380	4645	4645	4645	4645	362
33	20241021	205800	73764380	4645	4645	4645	4645	0
34	20241021	205700	73764380	4645	4645	4645	4645	0
35	20241021	205600	73764380	4645	4645	4645	4645	0
36	20241021	205500	73764380	4645	4645	4645	4645	0
37	20241021	205400	73764380	4645	4645	4645	4645	0
38	20241021	205300	73764380	4645	4645	4645	4645	0
39	20241021	205200	73764380	4645	4645	4645	4645	0
40	20241021	205100	73764380	4645	4645	4645	4645	0
41	20241021	205000	73764380	4645	4645	4645	4645	0
42	20241021	204900	73764380	4645	4645	4645	4645	0
43	20241021	204800	73764380	4645	4645	4645	4645	0
44	20241021	204700	73764380	4645	4645	4645	4645	0
45	20241021	204600	73764380	4645	4645	4645	4645	0
46	20241021	204500	73764380	4645	4645	4645	4645	0
47	20241021	204400	73764380	4645	4645	4645	4645	0
48	20241021	204300	73764380	4645	4645	4645	4645	0
49	20241021	204200	73764380	4645	4645	4645	4645	0
50	20241021	204100	73764380	4645	4645	4645	4645	0
51	20241021	204000	73764380	4645	4645	4645	4645	0
52	20241021	203900	73764380	4645	4645	4645	4645	0
53	20241021	203800	73764380	4645	4645	4645	4645	0
54	20241021	203700	73764380	4645	4645	4645	4645	0
55	20241021	203600	73764380	4645	4645	4645	4645	0
56	20241021	203500	73764380	4645	4645	4645	4645	0
57	20241021	203400	73764380	4645	4645	4645	4645	0
58	20241021	203300	73764380	4645	4645	4645	4645	0
59	20241021	203200	73764380	4645	4645	4645	4645	0
60	20241021	203100	73764380	4645	4645	4645	4645	0
61	20241021	203000	73764380	4645	4645	4645	4645	0
62	20241021	202900	73764380	4645	4645	4645	4645	362
63	20241021	202800	73764380	4645	4645	4645	4645	0
64	20241021	202700	73764380	4645	4645	4645	4645	0
65	20241021	202600	73764380	4645	4645	4645	4645	0
66	20241021	202500	73764380	4645	4645	4645	4645	0
67	20241021	202400	73764380	4645	4645	4645	4645	0
68	20241021	202300	73764380	4645	4645	4645	4645	0
69	20241021	202200	73764380	4645	4645	4645	4645	0
70	20241021	202100	73764380	4645	4645	4645	4645	0
71	20241021	202000	73764380	4645	4645	4645	4645	0
72	20241021	201900	73764380	4645	4645	4645	4645	0
73	20241021	201800	73764380	4645	4645	4645	4645	0
74	20241021	201700	73764380	4645	4645	4645	4645	0
75	20241021	201600	73764380	4645	4645	4645	4645	0
76	20241021	201500	73764380	4645	4645	4645	4645	0
77	20241021	201400	73764380	4645	4645	4645	4645	0
78	20241021	201300	73764380	4645	4645	4645	4645	0
79	20241021	201200	73764380	4645	4645	4645	4645	0
80	20241021	201100	73764380	4645	4645	4645	4645	0
81	20241021	201000	73764380	4645	4645	4645	4645	0
82	20241021	200900	73764380	4645	4645	4645	4645	0
83	20241021	200800	73764380	4645	4645	4645	4645	0
84	20241021	200700	73764380	4645	4645	4645	4645	0
85	20241021	200600	73764380	4645	4645	4645	4645	0
86	20241021	200500	73764380	4645	4645	4645	4645	0
87	20241021	200400	73764380	4645	4645	4645	4645	0
88	20241021	200300	73764380	4645	4645	4645	4645	0
89	20241021	200200	73764380	4645	4645	4645	4645	0
90	20241021	200100	73764380	4645	4645	4645	4645	0
91	20241021	200000	73764380	4645	4645	4645	4645	0
92	20241021	195900	73764380	4645	4645	4645	4645	362
93	20241021	195800	73764380	4645	4645	4645	4645	0
94	20241021	195700	73764380	4645	4645	4645	4645	0
95	20241021	195600	73764380	4645	4645	4645	4645	0
96	20241021	195500	73764380	4645	4645	4645	4645	0
97	20241021	195400	73764380	4645	4645	4645	4645	0
98	20241021	195300	73764380	4645	4645	4645	4645	0
99	20241021	195200	73764380	4645	4645	4645	4645	0
100	20241021	195100	73764380	4645	4645	4645	4645	0
101	20241021	195000	73764380	4645	4645	4645	4645	0
102	20241021	194900	73764380	4645	4645	4645	4645	0
103	20241021	194800	73764380	4645	4645	4645	4645	0
104	20241021	194700	73764380	4645	4645	4645	4645	0
105	20241021	194600	73764380	4645	4645	4645	4645	0
106	20241021	194500	73764380	4645	4645	4645	4645	0
107	20241021	194400	73764380	4645	4645	4645	4645	0
108	20241021	194300	73764380	4645	4645	4645	4645	0
109	20241021	194200	73764380	4645	4645	4645	4645	0
110	20241021	194100	73764380	4645	4645	4645	4645	0
111	20241021	194000	73764380	4645	4645	4645	4645	0
112	20241021	193900	73764380	4645	4645	4645	4645	0
113	20241021	193800	73764380	4645	4645	4645	4645	0
114	20241021	193700	73764380	4645	4645	4645	4645	0
115	20241021	193600	73764380	4645	4645	4645	4645	0
116	20241021	193500	73764380	4645	4645	4645	4645	0
117	20241021	193400	73764380	4645	4645	4645	4645	0
118	20241021	193300	73764380	4645	4645	4645	4645	0
119	20241021	193200	73764380	4645	4645	4645	4645	0
120	20241021	193100	73764380	4645	4645	4645	4645	0
121	20241021	193000	73764380	4645	4645	4645	4645	0
122	20241021	192900	73764380	4645	4645	4645	4645	362
123	20241021	192800	73764380	4645	4645	4645	4645	0
124	20241021	192700	73764380	4645	4645	4645	4645	0
125	20241021	192600	73764380	4645	4645	4645	4645	0
126	20241021	192500	73764380	4645	4645	4645	4645	0
127	20241021	192400	73764380	4645	4645	4645	4645	0
128	20241021	192300	73764380	4645	4645	4645	4645	0
129	20241021	192200	73764380	4645	4645	4645	4645	0
130	20241021	192100	73764380	4645	4645	4645	4645	0
131	20241021	192000	73764380	4645	4645	4645	4645	0
132	20241021	191900	73764380	4645	4645	4645	4645	0
133	20241021	191800	73764380	4645	4645	4645	4645	0
134	20241021	191700	73764380	4645	4645	4645	4645	0
135	20241021	191600	73764380	4645	4645	4645	4645	0
136	20241021	191500	73764380	4645	4645	4645	4645	0
137	20241021	191400	73764380	4645	4645	4645	4645	0
138	20241021	191300	73764380	4645	4645	4645	4645	0
139	20241021	191200	73764380	4645	4645	4645	4645	0
140	20241021	191100	73764380	4645	4645	4645	4645	0
141	20241021	191000	73764380	4645	4645	4645	4645	0
142	20241021	190900	73764380	4645	4645	4645	4645	0
143	20241021	190800	73764380	4645	4645	4645	4645	0
144	20241021	190700	73764380	4645	4645	4645	4645	0
145	20241021	190600	73764380	4645	4645	4645	4645	0
146	20241021	190500	73764380	4645	4645	4645	4645	0
147	20241021	190400	73764380	4645	4645	4645	4645	0
148	20241021	190300	73764380	4645	4645	4645	4645	0
149	20241021	190200	73764380	4645	4645	4645	4645	0
150	20241021	190100	73764380	4645	4645	4645	4645	0
151	20241021	190000	73764380	4645	4645	4645	4645	0
152	20241021	185900	73764380	4645	4645	4645	4645	362
153	20241021	185800	73764380	4645	4645	4645	4645	0
154	20241021	185700	73764380	4645	4645	4645	4645	0
155	20241021	185600	73764380	4645	4645	4645	4645	0
156	20241021	185500	73764380	4645	4645	4645	4645	0
157	20241021	185400	73764380	4645	4645	4645	4645	0
158	20241021	185300	73764380	4645	4645	4645	4645	0
159	20241021	185200	73764380	4645	4645	4645	4645	0
160	20241021	185100	73764380	4645	4645	4645	4645	0
161	20241021	185000	73764380	4645	4645	4645	4645	0
162	20241021	184900	73764380	4645	4645	4645	4645	0
163	20241021	184800	73764380	4645	4645	4645	4645	0
164	20241021	184700	73764380	4645	4645	4645	4645	0
165	20241021	184600	73764380	4645	4645	4645	4645	0
166	20241021	184500	73764380	4645	4645	4645	4645	0
167	20241021	184400	73764380	4645	4645	4645	4645	0
168	20241021	184300	73764380	4645	4645	4645	4645	0
169	20241021	184200	73764380	4645	4645	4645	4645	0
170	20241021	184100	73764380	4645	4645	4645	4645	0
171	20241021	184000	73764380	4645	4645	4645	4645	0
172	20241021	183900	73764380	4645	4645	4645	4645	0
173	20241021	183800	73764380	4645	4645	4645	4645	0
174	20241021	183700	73764380	4645	4645	4645	4645	0
175	20241021	183600	73764380	4645	4645	4645	4645	0
176	20241021	183500	73764380	4645	4645	4645	4645	0
177	20241021	183400	73764380	4645	4645	4645	4645	0
178	20241021	183300	73764380	4645	4645	4645	4645	0
179	20241021	183200	73764380	4645	4645	4645	4645	0
180	20241021	183100	73764380	4645	4645	4645	4645	0
181	20241021	183000	73764380	4645	4645	4645	4645	0
182	20241021	182900	73764380	4645	4645	4645	4645	362
183	20241021	182800	73764380	4645	4645	4645	4645	0
184	20241021	182700	73764380	4645	4645	4645	4645	0
185	20241021	182600	73764380	4645	4645	4645	4645	0
186	20241021	182500	73764380	4645	4645	4645	4645	0
187	20241021	182400	73764380	4645	4645	4645	4645	0
188	20241021	182300	73764380	4645	4645	4645	4645	0
189	20241021	182200	73764380	4645	4645	4645	4645	0
190	20241021	182100	73764380	4645	4645	4645	4645	0
191	20241021	182000	73764380	4645	4645	4645	4645	0
192	20241021	181900	73764380	4645	4645	4645	4645	0
193	20241021	181800	73764380	4645	4645	4645	4645	0
194	20241021	181700	73764380	4645	4645	4645	4645	0
195	20241021	181600	73764380	4645	4645	4645	4645	0
196	20241021	181500	73764380	4645	4645	4645	4645	0
197	20241021	181400	73764380	4645	4645	4645	4645	0
198	20241021	181300	73764380	4645	4645	4645	4645	0
199	20241021	181200	73764380	4645	4645	4645	4645	0
200	20241021	181100	73764380	4645	4645	4645	4645	0
201	20241021	181000	73764380	4645	4645	4645	4645	0
202	20241021	180900	73764380	4645	4645	4645	4645	0
203	20241021	180800	73764380	4645	4645	4645	4645	0
204	20241021	180700	73764380	4645	4645	4645	4645	0
205	20241021	180600	73764380	4645	4645	4645	4645	0
206	20241021	180500	73764380	4645	4645	4645	4645	0
207	20241021	180400	73764380	4645	4645	4645	4645	0
208	20241021	180300	73764380	4645	4645	4645	4645	0
209	20241021	180200	73764380	4645	4645	4645	4645	0
210	20241021	180100	73764380	4645	4645	4645	4645	0
211	20241021	180000	73764380	4645	4645	4645	4645	0
212	20241021	175900	73764380	4645	4645	4645	4645	362
213	20241021	175800	73764380	4645	4645	4645	4645	0
214	20241021	175700	73764380	4645	4645	4645	4645	0
215	20241021	175600	73764380	4645	4645	4645	4645	0
216	20241021	175500	73764380	4645	4645	4645	4645	0
217	20241021	175400	73764380	4645	4645	4645	4645	0
218	20241021	175300	73764380	4645	4645	4645	4645	0
219	20241021	175200	73764380	4645	4645	4645	4645	0
220	20241021	175100	73764380	4645	4645	4645	4645	0
221	20241021	175000	73764380	4645	4645	4645	4645	0
222	20241021	174900	73764380	4645	4645	4645	4645	0
223	20241021	174800	73764380	4645	4645	4645	4645	0
224	20241021	174700	73764380	4645	4645	4645	4645	0
225	20241021	174600	73764380	4645	4645	4645	4645	0
226	20241021	174500	73764380	4645	4645	4645	4645	0
227	20241021	174400	73764380	4645	4645	4645	4645	0
228	20241021	174300	73764380	4645	4645	4645	4645	0
229	20241021	174200	73764380	4645	4645	4645	4645	0
230	20241021	174100	73764380	4645	4645	4645	4645	0
231	20241021	174000	73764380	4645	4645	4645	4645	0
232	20241021	173900	73764380	4645	4645	4645	4645	0
233	20241021	173800	73764380	4645	4645	4645	4645	0
234	20241021	173700	73764380	4645	4645	4645	4645	0
235	20241021	173600	73764380	4645	4645	4645	4645	0
236	20241021	173500	73764380	4645	4645	4645	4645	0
237	20241021	173400	73764380	4645	4645	4645	4645	0
238	20241021	173300	73764380	4645	4645	4645	4645	0
239	20241021	173200	73764380	4645	4645	4645	4645	0
240	20241021	173100	73764380	4645	4645	4645	4645	0
241	20241021	173000	73764380	4645	4645	4645	4645	0
242	20241021	172900	73764380	4645	4645	4645	4645	362
243	20241021	172800	73764380	4645	4645	4645	4645	0
244	20241021	172700	73764380	4645	4645	4645	4645	0
245	20241021	172600	73764380	4645	4645	4645	4645	0
246	20241021	172500	73764380	4645	4645	4645	4645	0
247	20241021	172400	73764380	4645	4645	4645	4645	0
248	20241021	172300	73764380	4645	4645	4645	4645	0
249	20241021	172200	73764380	4645	4645	4645	4645	0
250	20241021	172100	73764380	4645	4645	4645	4645	0
251	20241021	172000	73764380	4645	4645	4645	4645	0
252	20241021	171900	73764380	4645	4645	4645	4645	0
253	20241021	171800	73764380	4645	4645	4645	4645	0
254	20241021	171700	73764380	4645	4645	4645	4645	0
255	20241021	171600	73764380	4645	4645	4645	4645	0
256	20241021	171500	73764380	4645	4645	4645	4645	0
257	20241021	171400	73764380	4645	4645	4645	4645	0
258	20241021	171300	73764380	4645	4645	4645	4645	0
259	20241021	171200	73764380	4645	4645	4645	4645	0
260	20241021	171100	73764380	4645	4645	4645	4645	0
261	20241021	171000	73764380	4645	4645	4645	4645	0
262	20241021	170900	73764380	4645	4645	4645	4645	0
263	20241021	170800	73764380	4645	4645	4645	4645	0
264	20241021	170700	73764380	4645	4645	4645	4645	0
265	20241021	170600	73764380	4645	4645	4645	4645	0
266	20241021	170500	73764380	4645	4645	4645	4645	0
267	20241021	170400	73764380	4645	4645	4645	4645	0
268	20241021	170300	73764380	4645	4645	4645	4645	0
269	20241021	170200	73764380	4645	4645	4645	4645	0
270	20241021	170100	73764380	4645	4645	4645	4645	0
271	20241021	170000	73764380	4645	4645	4645	4645	0
272	20241021	165900	73764380	4645	4645	4645	4645	362
273	20241021	165800	73764380	4645	4645	4645	4645	0
274	20241021	165700	73764380	4645	4645	4645	4645	0
275	20241021	165600	73764380	4645	4645	4645	4645	0
276	20241021	165500	73764380	4645	4645	4645	4645	0
277	20241021	165400	73764380	4645	4645	4645	4645	0
278	20241021	165300	73764380	4645	4645	4645	4645	0
279	20241021	165200	73764380	4645	4645	4645	4645	0
280	20241021	165100	73764380	4645	4645	4645	4645	0
281	20241021	165000	73764380	4645	4645	4645	4645	0
282	20241021	164900	73764380	4645	4645	4645	4645	0
283	20241021	164800	73764380	4645	4645	4645	4645	0
284	20241021	164700	73764380	4645	4645	4645	4645	0
285	20241021	164600	73764380	4645	4645	4645	4645	0
286	20241021	164500	73764380	4645	4645	4645	4645	0
287	20241021	164400	73764380	4645	4645	4645	4645	0
288	20241021	164300	73764380	4645	4645	4645	4645	0
289	20241021	164200	73764380	4645	4645	4645	4645	0
290	20241021	164100	73764380	4645	4645	4645	4645	0
291	20241021	164000	73764380	4645	4645	4645	4645	0
292	20241021	163900	73764380	4645	4645	4645	4645	0
293	20241021	163800	73764380	4645	4645	4645	4645	0
294	20241021	163700	73764380	4645	4645	4645	4645	0
295	20241021	163600	73764380	4645	4645	4645	4645	0
296	20241021	163500	73764380	4645	4645	4645	4645	0
297	20241021	163400	73764380	4645	4645	4645	4645	0
298	20241021	163300	73764380	4645	4645	4645	4645	0
299	20241021	163200	73764380	4645	4645	4645	4645	0
300	20241021	163100	73764380	4645	4645	4645	4645	0
301	20241021	163000	73764380	4645	4645	4645	4645	0
302	20241021	162900	73764380	4645	4645	4645	4645	362
303	20241021	162800	73764380	4645	4645	4645	4645	0
304	20241021	162700	73764380	4645	4645	4645	4645	0
305	20241021	162600	73764380	4645	4645	4645	4645	0
306	20241021	162500	73764380	4645	4645	4645	4645	0
307	20241021	162400	73764380	4645	4645	4645	4645	0
308	20241021	162300	73764380	4645	4645	4645	4645	0
309	20241021	162200	73764380	4645	4645	4645	4645	0
310	20241021	162100	73764380	4645	4645	4645	4645	0
311	20241021	162000	73764380	4645	4645	4645	4645	0
312	20241021	161900	73764380	4645	4645	4645	4645	0
313	20241021	161800	73764380	4645	4645	4645	4645	0
314	20241021	161700	73764380	4645	4645	4645	4645	0
315	20241021	161600	73764380	4645	4645	4645	4645	0
316	20241021	161500	73764380	4645	4645	4645	4645	0
317	20241021	161400	73764380	4645	4645	4645	4645	0
318	20241021	161300	73764380	4645	4645	4645	4645	0
319	20241021	161200	73764380	4645	4645	4645	4645	0
320	20241021	161100	73764380	4645	4645	4645	4645	0
321	20241021	161000	73764380	4645	4645	4645	4645	0
322	20241021	160900	73764380	4645	4645	4645	4645	0
323	20241021	160800	73764380	4645	4645	4645	4645	0
324	20241021	160700	73764380	4645	4645	4645	4645	0
325	20241021	160600	73764380	4645	4645	4645	4645	0
326	20241021	160500	73764380	4645	4645	4645	4645	0
327	20241021	160400	73764380	4645	4645	4645	4645	0
328	20241021	160300	73764380	4645	4645	4645	4645	0
329	20241021	160200	73764380	4645	4645	4645	4645	0
330	20241021	160100	73764380	4645	4645	4645	4645	0
331	20241021	160000	73764380	4645	4645	4645	4645	0
332	20241021	155900	73764380	4645	4645	4645	4645	362
333	20241021	155800	73764380	4645	4645	4645	4645	0
334	20241021	155700	73764380	4645	4645	4645	4645	0
335	20241021	155600	73764380	4645	4645	4645	4645	0
336	20241021	155500	73764380	4645	4645	4645	4645	0
337	20241021	155400	73764380	4645	4645	4645	4645	0
338	20241021	155300	73764380	4645	4645	4645	4645	0
339	20241021	155200	73764380	4645	4645	4645	4645	0
340	20241021	155100	73764380	4645	4645	4645	4645	0
341	20241021	155000	73764380	4645	4645	4645	4645	0
342	20241021	154900	73764380	4645	4645	4645	4645	0
343	20241021	154800	73764380	4645	4645	4645	4645	0
344	20241021	154700	73764380	4645	4645	4645	4645	0
345	20241021	154600	73764380	4645	4645	4645	4645	0
346	20241021	154500	73764380	4645	4645	4645	4645	0
347	20241021	154400	73764380	4645	4645	4645	4645	0
348	20241021	154300	73764380	4645	4645	4645	4645	0
349	20241021	154200	73764380	4645	4645	4645	4645	0
350	20241021	154100	73764380	4645	4645	4645	4645	0
351	20241021	154000	73764380	4645	4645	4645	4645	0
352	20241021	153900	73764380	4645	4645	4645	4645	0
353	20241021	153800	73764380	4645	4645	4645	4645	0
354	20241021	153700	73764380	4645	4645	4645	4645	0
355	20241021	153600	73764380	4645	4645	4645	4645	0
356	20241021	153500	73764380	4645	4645	4645	4645	0
357	20241021	153400	73764380	4645	4645	4645	4645	0
358	20241021	153300	73764380	4645	4645	4645	4645	0
359	20241021	153200	73764380	4645	4645	4645	4645	0
360	20241021	153100	73764380	4645	4645	4645	4645	0
361	20241021	153000	73764380	4645	4645	4645	4645	362
362	20241021	152900	72082890	4645	4645	4645	4645	0
363	20241021	152800	72082890	4645	4645	4645	4645	0
364	20241021	152700	72082890	4645	4645	4645	4645	0
365	20241021	152600	72082890	4645	4645	4645	4645	0
366	20241021	152500	72082890	4645	4645	4645	4645	0
367	20241021	152400	72082890	4645	4645	4645	4645	0
368	20241021	152300	72082890	4645	4645	4645	4645	0
369	20241021	152200	72082890	4645	4645	4645	4645	0
370	20241021	152100	72082890	4645	4645	4645	4645	0
371	20241021	152000	72082890	4645	4645	4645	4645	0
372	20241021	151900	72082890	4645	4635	4645	4630	318
373	20241021	151800	70606310	4625	4625	4625	4625	0
374	20241021	151700	70606310	4625	4625	4625	4625	0
375	20241021	151600	70606310	4625	4625	4625	4625	0
376	20241021	151500	70606310	4625	4625	4625	4625	19
377	20241021	151400	70518435	4635	4635	4635	4635	0
378	20241021	151300	70518435	4635	4635	4635	4635	0
379	20241021	151200	70518435	4635	4635	4635	4635	0
380	20241021	151100	70518435	4635	4635	4635	4635	0
381	20241021	151000	70518435	4635	4635	4635	4635	12
382	20241021	150900	70462815	4625	4625	4625	4625	0
383	20241021	150800	70462815	4625	4625	4625	4625	0
384	20241021	150700	70462815	4625	4625	4625	4625	0
385	20241021	150600	70462815	4625	4625	4625	4625	0
386	20241021	150500	70462815	4625	4635	4635	4625	44
387	20241021	150400	70259165	4635	4635	4635	4635	0
388	20241021	150300	70259165	4635	4635	4635	4635	22
389	20241021	150200	70157195	4635	4635	4635	4635	0
390	20241021	150100	70157195	4635	4635	4635	4635	0
391	20241021	150000	70157195	4635	4635	4635	4635	10
392	20241021	145900	70110845	4635	4635	4635	4635	0
393	20241021	145800	70110845	4635	4635	4635	4635	0
394	20241021	145700	70110845	4635	4635	4635	4635	0
395	20241021	145600	70110845	4635	4635	4635	4635	0
396	20241021	145500	70110845	4635	4635	4635	4635	280
397	20241021	145400	68813045	4635	4635	4635	4635	0
398	20241021	145300	68813045	4635	4635	4635	4635	0
399	20241021	145200	68813045	4635	4635	4635	4635	0
400	20241021	145100	68813045	4635	4635	4635	4635	10
401	20241021	145000	68766695	4635	4635	4635	4635	0
402	20241021	144900	68766695	4635	4635	4635	4635	0
403	20241021	144800	68766695	4635	4635	4635	4635	0
404	20241021	144700	68766695	4635	4630	4635	4630	271
405	20241021	144600	67511950	4630	4630	4630	4630	10
406	20241021	144500	67465650	4625	4625	4625	4625	1
407	20241021	144400	67461025	4630	4630	4630	4630	0
408	20241021	144300	67461025	4630	4630	4630	4630	0
409	20241021	144200	67461025	4630	4630	4630	4630	0
410	20241021	144100	67461025	4630	4630	4630	4630	10
411	20241021	144000	67414725	4630	4630	4630	4630	0
412	20241021	143900	67414725	4630	4630	4630	4630	0
413	20241021	143800	67414725	4630	4630	4630	4630	0
414	20241021	143700	67414725	4630	4630	4630	4630	0
415	20241021	143600	67414725	4630	4630	4630	4630	10
416	20241021	143500	67368425	4630	4630	4630	4630	0
417	20241021	143400	67368425	4630	4630	4630	4630	0
418	20241021	143300	67368425	4630	4630	4630	4630	36
419	20241021	143200	67201745	4630	4630	4630	4630	70
420	20241021	143100	66877645	4635	4635	4635	4635	10
421	20241021	143000	66831295	4630	4630	4630	4630	11
422	20241021	142900	66780365	4635	4635	4635	4635	22
423	20241021	142800	66678395	4635	4635	4635	4635	0
424	20241021	142700	66678395	4635	4635	4635	4635	6
425	20241021	142600	66650585	4635	4635	4635	4635	10
426	20241021	142500	66604235	4635	4635	4635	4635	0
427	20241021	142400	66604235	4635	4635	4635	4635	0
428	20241021	142300	66604235	4635	4635	4635	4635	0
429	20241021	142200	66604235	4635	4635	4635	4635	0
430	20241021	142100	66604235	4635	4635	4635	4635	0
431	20241021	142000	66604235	4635	4635	4635	4635	2
432	20241021	141900	66594965	4635	4635	4635	4635	0
433	20241021	141800	66594965	4635	4635	4635	4635	0
434	20241021	141700	66594965	4635	4635	4635	4635	0
435	20241021	141600	66594965	4635	4635	4635	4635	48
436	20241021	141500	66372485	4635	4635	4635	4635	0
437	20241021	141400	66372485	4635	4635	4635	4635	0
438	20241021	141300	66372485	4635	4635	4635	4635	0
439	20241021	141200	66372485	4635	4635	4635	4635	0
440	20241021	141100	66372485	4635	4635	4635	4635	42
441	20241021	141000	66177815	4635	4635	4635	4635	0
442	20241021	140900	66177815	4635	4635	4635	4635	0
443	20241021	140800	66177815	4635	4635	4635	4635	0
444	20241021	140700	66177815	4635	4635	4635	4635	0
445	20241021	140600	66177815	4635	4635	4635	4635	0
446	20241021	140500	66177815	4635	4635	4635	4635	0
447	20241021	140400	66177815	4635	4635	4635	4635	0
448	20241021	140300	66177815	4635	4635	4635	4635	3
449	20241021	140200	66163910	4635	4635	4635	4635	0
450	20241021	140100	66163910	4635	4635	4635	4635	0
451	20241021	140000	66163910	4635	4635	4635	4635	1
452	20241021	135900	66159275	4635	4635	4635	4635	0
453	20241021	135800	66159275	4635	4635	4635	4635	0
454	20241021	135700	66159275	4635	4635	4635	4635	0
455	20241021	135600	66159275	4635	4635	4635	4635	0
456	20241021	135500	66159275	4635	4635	4635	4635	0
457	20241021	135400	66159275	4635	4635	4635	4635	0
458	20241021	135300	66159275	4635	4635	4635	4635	0
459	20241021	135200	66159275	4635	4635	4635	4635	0
460	20241021	135100	66159275	4635	4635	4635	4635	0
461	20241021	135000	66159275	4635	4635	4635	4635	10
462	20241021	134900	66112925	4635	4635	4635	4635	0
463	20241021	134800	66112925	4635	4635	4635	4635	0
464	20241021	134700	66112925	4635	4635	4635	4635	0
465	20241021	134600	66112925	4635	4635	4635	4635	5
466	20241021	134500	66089750	4635	4635	4635	4635	0
467	20241021	134400	66089750	4635	4635	4635	4635	0
468	20241021	134300	66089750	4635	4635	4635	4635	0
469	20241021	134200	66089750	4635	4635	4635	4635	0
470	20241021	134100	66089750	4635	4635	4635	4635	0
471	20241021	134000	66089750	4635	4635	4635	4635	0
472	20241021	133900	66089750	4635	4635	4635	4635	0
473	20241021	133800	66089750	4635	4635	4635	4635	0
474	20241021	133700	66089750	4635	4635	4635	4635	0
475	20241021	133600	66089750	4635	4635	4635	4635	0
476	20241021	133500	66089750	4635	4635	4635	4635	1
477	20241021	133400	66085115	4635	4635	4635	4635	0
478	20241021	133300	66085115	4635	4635	4635	4635	0
479	20241021	133200	66085115	4635	4635	4635	4635	7
480	20241021	133100	66052670	4635	4635	4635	4635	3
481	20241021	133000	66038765	4630	4635	4635	4630	17
482	20241021	132900	65959990	4635	4635	4635	4635	0
483	20241021	132800	65959990	4635	4635	4635	4635	0
484	20241021	132700	65959990	4635	4635	4635	4635	0
485	20241021	132600	65959990	4635	4635	4635	4635	0
486	20241021	132500	65959990	4635	4635	4635	4635	0
487	20241021	132400	65959990	4635	4635	4635	4635	0
488	20241021	132300	65959990	4635	4635	4635	4635	0
489	20241021	132200	65959990	4635	4635	4635	4635	0
490	20241021	132100	65959990	4635	4635	4635	4635	3
491	20241021	132000	65946085	4620	4620	4620	4620	0
492	20241021	131900	65946085	4620	4620	4620	4620	0
493	20241021	131800	65946085	4620	4620	4620	4620	0
494	20241021	131700	65946085	4620	4620	4620	4620	0
495	20241021	131600	65946085	4620	4620	4620	4620	0
496	20241021	131500	65946085	4620	4620	4620	4620	0
497	20241021	131400	65946085	4620	4620	4620	4620	0
498	20241021	131300	65946085	4620	4620	4620	4620	0
499	20241021	131200	65946085	4620	4620	4620	4620	0
500	20241021	131100	65946085	4620	4620	4620	4620	0
501	20241021	131000	65946085	4620	4620	4620	4620	0
502	20241021	130900	65946085	4620	4620	4620	4620	0
503	20241021	130800	65946085	4620	4620	4620	4620	0
504	20241021	130700	65946085	4620	4620	4620	4620	0
505	20241021	130600	65946085	4620	4630	4630	4620	9
506	20241021	130500	65904450	4635	4635	4635	4635	0
507	20241021	130400	65904450	4635	4635	4635	4635	0
508	20241021	130300	65904450	4635	4635	4635	4635	0
509	20241021	130200	65904450	4635	4635	4635	4635	0
510	20241021	130100	65904450	4635	4635	4635	4635	0
511	20241021	130000	65904450	4635	4630	4635	4630	7
512	20241021	125900	65872015	4625	4625	4625	4625	11
513	20241021	125800	65821140	4620	4620	4620	4620	0
514	20241021	125700	65821140	4620	4620	4620	4620	0
515	20241021	125600	65821140	4620	4620	4620	4620	0
516	20241021	125500	65821140	4620	4630	4630	4620	10
517	20241021	125400	65774885	4630	4630	4630	4630	0
518	20241021	125300	65774885	4630	4630	4630	4630	0
519	20241021	125200	65774885	4630	4630	4630	4630	0
520	20241021	125100	65774885	4630	4630	4630	4630	0
521	20241021	125000	65774885	4630	4630	4630	4630	0
522	20241021	124900	65774885	4630	4630	4630	4630	0
523	20241021	124800	65774885	4630	4630	4630	4630	0
524	20241021	124700	65774885	4630	4635	4635	4630	100
525	20241021	124600	65311395	4640	4640	4640	4640	0
526	20241021	124500	65311395	4640	4640	4640	4640	0
527	20241021	124400	65311395	4640	4640	4640	4640	0
528	20241021	124300	65311395	4640	4640	4640	4640	5
529	20241021	124200	65288195	4645	4645	4645	4645	0
530	20241021	124100	65288195	4645	4645	4645	4645	0
531	20241021	124000	65288195	4645	4645	4645	4645	0
532	20241021	123900	65288195	4645	4645	4645	4645	0
533	20241021	123800	65288195	4645	4645	4645	4645	0
534	20241021	123700	65288195	4645	4640	4645	4640	31
535	20241021	123600	65144280	4635	4635	4635	4635	0
536	20241021	123500	65144280	4635	4635	4635	4635	0
537	20241021	123400	65144280	4635	4635	4635	4635	0
538	20241021	123300	65144280	4635	4635	4635	4635	0
539	20241021	123200	65144280	4635	4635	4635	4635	0
540	20241021	123100	65144280	4635	4635	4635	4635	0
541	20241021	123000	65144280	4635	4635	4635	4635	1
542	20241021	122900	65139645	4635	4635	4635	4635	0
543	20241021	122800	65139645	4635	4635	4635	4635	0
544	20241021	122700	65139645	4635	4635	4635	4635	1
545	20241021	122600	65135010	4635	4635	4635	4635	5
546	20241021	122500	65111835	4645	4645	4645	4645	0
547	20241021	122400	65111835	4645	4645	4645	4645	0
548	20241021	122300	65111835	4645	4645	4645	4645	0
549	20241021	122200	65111835	4645	4645	4645	4645	0
550	20241021	122100	65111835	4645	4645	4645	4645	0
551	20241021	122000	65111835	4645	4645	4645	4645	0
552	20241021	121900	65111835	4645	4645	4645	4645	0
553	20241021	121800	65111835	4645	4650	4650	4645	10
554	20241021	121700	65065360	4615	4615	4615	4615	0
555	20241021	121600	65065360	4615	4615	4615	4615	0
556	20241021	121500	65065360	4615	4615	4615	4615	0
557	20241021	121400	65065360	4615	4615	4615	4615	0
558	20241021	121300	65065360	4615	4615	4615	4615	0
559	20241021	121200	65065360	4615	4615	4615	4615	0
560	20241021	121100	65065360	4615	4615	4615	4615	0
561	20241021	121000	65065360	4615	4615	4615	4615	0
562	20241021	120900	65065360	4615	4615	4615	4615	0
563	20241021	120800	65065360	4615	4615	4615	4615	0
564	20241021	120700	65065360	4615	4615	4615	4615	1
565	20241021	120600	65060745	4615	4625	4625	4615	139
566	20241021	120500	64418700	4620	4620	4620	4620	0
567	20241021	120400	64418700	4620	4620	4620	4620	0
568	20241021	120300	64418700	4620	4620	4620	4620	0
569	20241021	120200	64418700	4620	4620	4620	4620	0
570	20241021	120100	64418700	4620	4620	4620	4620	0
571	20241021	120000	64418700	4620	4620	4620	4620	0
572	20241021	115900	64418700	4620	4620	4620	4620	0
573	20241021	115800	64418700	4620	4620	4620	4620	0
574	20241021	115700	64418700	4620	4620	4620	4620	71
575	20241021	115600	64090680	4620	4620	4620	4620	0
576	20241021	115500	64090680	4620	4620	4620	4620	1
577	20241021	115400	64086060	4620	4640	4640	4620	53
578	20241021	115300	63840760	4640	4640	4640	4640	0
579	20241021	115200	63840760	4640	4640	4640	4640	0
580	20241021	115100	63840760	4640	4640	4640	4640	0
581	20241021	115000	63840760	4640	4640	4640	4640	0
582	20241021	114900	63840760	4640	4640	4640	4640	0
583	20241021	114800	63840760	4640	4645	4645	4640	150
584	20241021	114700	63144200	4645	4645	4645	4645	0
585	20241021	114600	63144200	4645	4645	4645	4645	0
586	20241021	114500	63144200	4645	4645	4645	4645	0
587	20241021	114400	63144200	4645	4645	4645	4645	0
588	20241021	114300	63144200	4645	4645	4645	4645	0
589	20241021	114200	63144200	4645	4645	4645	4645	0
590	20241021	114100	63144200	4645	4645	4645	4645	0
591	20241021	114000	63144200	4645	4645	4645	4645	0
592	20241021	113900	63144200	4645	4650	4650	4645	78
593	20241021	113800	62781540	4650	4650	4650	4650	0
594	20241021	113700	62781540	4650	4650	4650	4650	0
595	20241021	113600	62781540	4650	4650	4650	4650	0
596	20241021	113500	62781540	4650	4650	4650	4650	0
597	20241021	113400	62781540	4650	4650	4650	4650	0
598	20241021	113300	62781540	4650	4650	4650	4650	0
599	20241021	113200	62781540	4650	4650	4650	4650	10
600	20241021	113100	62735040	4650	4650	4650	4650	0
601	20241021	113000	62735040	4650	4650	4650	4650	0
602	20241021	112900	62735040	4650	4650	4650	4650	3
603	20241021	112800	62721090	4650	4650	4650	4650	0
604	20241021	112700	62721090	4650	4650	4650	4650	0
605	20241021	112600	62721090	4650	4650	4650	4650	17
606	20241021	112500	62642040	4665	4665	4665	4665	22
607	20241021	112400	62539410	4640	4640	4640	4640	0
608	20241021	112300	62539410	4640	4640	4640	4640	0
609	20241021	112200	62539410	4640	4640	4640	4640	0
610	20241021	112100	62539410	4640	4640	4640	4640	0
611	20241021	112000	62539410	4640	4640	4640	4640	0
612	20241021	111900	62539410	4640	4640	4640	4640	0
613	20241021	111800	62539410	4640	4640	4640	4640	0
614	20241021	111700	62539410	4640	4640	4640	4640	0
615	20241021	111600	62539410	4640	4640	4640	4640	60
616	20241021	111500	62261010	4640	4645	4645	4640	7
617	20241021	111400	62228505	4645	4645	4645	4645	1
618	20241021	111300	62223860	4645	4645	4645	4645	0
619	20241021	111200	62223860	4645	4645	4645	4645	1
620	20241021	111100	62219215	4620	4620	4620	4620	0
621	20241021	111000	62219215	4620	4620	4620	4620	0
622	20241021	110900	62219215	4620	4620	4620	4620	0
623	20241021	110800	62219215	4620	4625	4660	4620	307
624	20241021	110700	60799835	4620	4620	4620	4620	0
625	20241021	110600	60799835	4620	4625	4665	4620	329
626	20241021	110500	59277905	4625	4640	4640	4625	428
627	20241021	110400	57295535	4635	4635	4635	4635	0
628	20241021	110300	57295535	4635	4635	4635	4635	0
629	20241021	110200	57295535	4635	4635	4635	4635	0
630	20241021	110100	57295535	4635	4635	4635	4635	0
631	20241021	110000	57295535	4635	4635	4635	4635	0
632	20241021	105900	57295535	4635	4665	4665	4635	90
633	20241021	105800	56876660	4665	4665	4665	4665	21
634	20241021	105700	56778695	4665	4665	4665	4665	21
635	20241021	105600	56680730	4690	4690	4690	4690	0
636	20241021	105500	56680730	4690	4690	4690	4690	0
637	20241021	105400	56680730	4690	4690	4690	4690	0
638	20241021	105300	56680730	4690	4685	4690	4665	382
639	20241021	105200	54892655	4685	4685	4685	4685	0
640	20241021	105100	54892655	4685	4685	4685	4685	1
641	20241021	105000	54887970	4685	4685	4685	4685	24
642	20241021	104900	54775530	4685	4685	4685	4685	20
643	20241021	104800	54681830	4690	4690	4690	4690	0
644	20241021	104700	54681830	4690	4690	4690	4690	0
645	20241021	104600	54681830	4690	4690	4690	4690	0
646	20241021	104500	54681830	4690	4690	4690	4690	0
647	20241021	104400	54681830	4690	4690	4690	4690	0
648	20241021	104300	54681830	4690	4690	4690	4690	42
649	20241021	104200	54484850	4690	4690	4690	4690	0
650	20241021	104100	54484850	4690	4690	4690	4690	0
651	20241021	104000	54484850	4690	4690	4690	4690	0
652	20241021	103900	54484850	4690	4690	4690	4690	0
653	20241021	103800	54484850	4690	4690	4690	4690	1
654	20241021	103700	54480160	4690	4690	4690	4690	0
655	20241021	103600	54480160	4690	4690	4690	4690	0
656	20241021	103500	54480160	4690	4690	4690	4690	2
657	20241021	103400	54470780	4690	4690	4690	4690	2
658	20241021	103300	54461400	4685	4690	4690	4685	7
659	20241021	103200	54428590	4690	4690	4690	4690	277
660	20241021	103100	53129460	4700	4700	4700	4700	1
661	20241021	103000	53124760	4700	4700	4700	4700	0
662	20241021	102900	53124760	4700	4700	4700	4700	0
663	20241021	102800	53124760	4700	4695	4705	4695	536
664	20241021	102700	50605560	4685	4685	4685	4685	0
665	20241021	102600	50605560	4685	4685	4685	4685	0
666	20241021	102500	50605560	4685	4685	4685	4685	0
667	20241021	102400	50605560	4685	4685	4685	4685	200
668	20241021	102300	49668560	4670	4670	4670	4670	10
669	20241021	102200	49621860	4670	4670	4670	4670	155
670	20241021	102100	48898010	4640	4640	4640	4640	27
671	20241021	102000	48772730	4635	4635	4635	4635	0
672	20241021	101900	48772730	4635	4635	4635	4635	0
673	20241021	101800	48772730	4635	4635	4635	4635	0
674	20241021	101700	48772730	4635	4635	4635	4635	31
675	20241021	101600	48629045	4645	4645	4645	4645	2
676	20241021	101500	48619755	4640	4640	4640	4640	0
677	20241021	101400	48619755	4640	4640	4640	4640	0
678	20241021	101300	48619755	4640	4640	4640	4640	0
679	20241021	101200	48619755	4640	4640	4640	4640	32
680	20241021	101100	48471275	4635	4635	4635	4635	0
681	20241021	101000	48471275	4635	4635	4635	4635	0
682	20241021	100900	48471275	4635	4635	4635	4635	0
683	20241021	100800	48471275	4635	4635	4635	4635	28
684	20241021	100700	48341495	4670	4670	4670	4670	1
685	20241021	100600	48336825	4640	4640	4640	4640	0
686	20241021	100500	48336825	4640	4640	4640	4640	0
687	20241021	100400	48336825	4640	4640	4640	4640	0
688	20241021	100300	48336825	4640	4645	4645	4640	384
689	20241021	100200	46554865	4640	4640	4640	4640	0
690	20241021	100100	46554865	4640	4640	4640	4640	0
691	20241021	100000	46554865	4640	4635	4655	4635	1190
692	20241021	095900	41037950	4650	4655	4655	4650	60
693	20241021	095800	40758740	4700	4700	4700	4700	0
694	20241021	095700	40758740	4700	4690	4700	4690	50
695	20241021	095600	40523810	4660	4705	4705	4660	33
696	20241021	095500	40369940	4700	4685	4700	4685	38
697	20241021	095400	40191795	4675	4675	4675	4675	0
698	20241021	095300	40191795	4675	4675	4675	4675	0
699	20241021	095200	40191795	4675	4680	4680	4675	29
700	20241021	095100	40056190	4705	4710	4710	4705	3
701	20241021	095000	40042070	4710	4665	4710	4665	1019
702	20241021	094900	35253755	4665	4665	4665	4665	351
703	20241021	094800	33616340	4665	4665	4665	4665	1
704	20241021	094700	33611675	4665	4665	4665	4665	1
705	20241021	094600	33607010	4665	4665	4665	4665	16
706	20241021	094500	33532370	4665	4650	4665	4650	7
707	20241021	094400	33499755	4630	4630	4630	4630	0
708	20241021	094300	33499755	4630	4630	4630	4630	0
709	20241021	094200	33499755	4630	4630	4630	4630	2
710	20241021	094100	33490495	4640	4640	4640	4640	79
711	20241021	094000	33123935	4640	4640	4640	4640	0
712	20241021	093900	33123935	4640	4640	4640	4640	0
713	20241021	093800	33123935	4640	4640	4640	4640	0
714	20241021	093700	33123935	4640	4625	4640	4625	19
715	20241021	093600	33036045	4625	4625	4625	4625	2
716	20241021	093500	33026795	4625	4625	4625	4625	0
717	20241021	093400	33026795	4625	4625	4625	4625	0
718	20241021	093300	33026795	4625	4625	4625	4625	0
719	20241021	093200	33026795	4625	4625	4625	4625	0
720	20241021	093100	33026795	4625	4625	4625	4625	0
721	20241021	093000	33026795	4625	4625	4625	4625	0
722	20241021	092900	33026795	4625	4625	4625	4625	0
723	20241021	092800	33026795	4625	4625	4625	4625	0
724	20241021	092700	33026795	4625	4625	4625	4625	0
725	20241021	092600	33026795	4625	4625	4625	4625	2
726	20241021	092500	33017545	4640	4640	4640	4640	0
727	20241021	092400	33017545	4640	4640	4640	4640	6
728	20241021	092300	32989705	4615	4615	4615	4615	0
729	20241021	092200	32989705	4615	4615	4615	4615	0
730	20241021	092100	32989705	4615	4615	4615	4615	0
731	20241021	092000	32989705	4615	4615	4615	4615	0
732	20241021	091900	32989705	4615	4615	4615	4615	0
733	20241021	091800	32989705	4615	4625	4625	4615	134
734	20241021	091700	32370875	4640	4640	4640	4640	1
735	20241021	091600	32366235	4620	4620	4620	4620	50
736	20241021	091500	32135235	4590	4590	4590	4590	0
737	20241021	091400	32135235	4590	4590	4590	4590	0
738	20241021	091300	32135235	4590	4590	4590	4590	100
739	20241021	091200	31676235	4615	4615	4615	4615	2
740	20241021	091100	31667005	4615	4610	4615	4610	166
741	20241021	091000	30901545	4590	4590	4590	4590	42
742	20241021	090900	30708765	4600	4600	4600	4600	1
743	20241021	090800	30704165	4610	4610	4610	4610	0
744	20241021	090700	30704165	4610	4620	4620	4610	7
745	20241021	090600	30671840	4615	4615	4615	4615	0
746	20241021	090500	30671840	4615	4615	4615	4615	0
747	20241021	090400	30671840	4615	4615	4615	4615	5680
748	20241021	090300	4458640	4615	4620	4620	4615	770
749	20241021	090200	904540	4615	4615	4615	4615	0
750	20241021	090100	904540	4615	4615	4615	4615	0
751	20241021	090000	904540	4615	4615	4615	4615	196