KissMeData/046440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193000	119567385	4445	4445	4445	4445	1682
3	20241021	192900	119567385	4445	4445	4445	4445	0
4	20241021	192800	119567385	4445	4445	4445	4445	0
5	20241021	192700	119567385	4445	4445	4445	4445	0
6	20241021	192600	119567385	4445	4445	4445	4445	0
7	20241021	192500	119567385	4445	4445	4445	4445	0
8	20241021	192400	119567385	4445	4445	4445	4445	0
9	20241021	192300	119567385	4445	4445	4445	4445	0
10	20241021	192200	119567385	4445	4445	4445	4445	0
11	20241021	192100	119567385	4445	4445	4445	4445	0
12	20241021	192000	119567385	4445	4445	4445	4445	0
13	20241021	191900	119567385	4445	4445	4445	4445	0
14	20241021	191800	119567385	4445	4445	4445	4445	0
15	20241021	191700	119567385	4445	4445	4445	4445	0
16	20241021	191600	119567385	4445	4445	4445	4445	0
17	20241021	191500	119567385	4445	4445	4445	4445	0
18	20241021	191400	119567385	4445	4445	4445	4445	0
19	20241021	191300	119567385	4445	4445	4445	4445	0
20	20241021	191200	119567385	4445	4445	4445	4445	0
21	20241021	191100	119567385	4445	4445	4445	4445	0
22	20241021	191000	119567385	4445	4445	4445	4445	0
23	20241021	190900	119567385	4445	4445	4445	4445	0
24	20241021	190800	119567385	4445	4445	4445	4445	0
25	20241021	190700	119567385	4445	4445	4445	4445	0
26	20241021	190600	119567385	4445	4445	4445	4445	0
27	20241021	190500	119567385	4445	4445	4445	4445	0
28	20241021	190400	119567385	4445	4445	4445	4445	0
29	20241021	190300	119567385	4445	4445	4445	4445	0
30	20241021	190200	119567385	4445	4445	4445	4445	0
31	20241021	190100	119567385	4445	4445	4445	4445	0
32	20241021	190000	119567385	4445	4445	4445	4445	1682
33	20241021	185900	119567385	4445	4445	4445	4445	0
34	20241021	185800	119567385	4445	4445	4445	4445	0
35	20241021	185700	119567385	4445	4445	4445	4445	0
36	20241021	185600	119567385	4445	4445	4445	4445	0
37	20241021	185500	119567385	4445	4445	4445	4445	0
38	20241021	185400	119567385	4445	4445	4445	4445	0
39	20241021	185300	119567385	4445	4445	4445	4445	0
40	20241021	185200	119567385	4445	4445	4445	4445	0
41	20241021	185100	119567385	4445	4445	4445	4445	0
42	20241021	185000	119567385	4445	4445	4445	4445	0
43	20241021	184900	119567385	4445	4445	4445	4445	0
44	20241021	184800	119567385	4445	4445	4445	4445	0
45	20241021	184700	119567385	4445	4445	4445	4445	0
46	20241021	184600	119567385	4445	4445	4445	4445	0
47	20241021	184500	119567385	4445	4445	4445	4445	0
48	20241021	184400	119567385	4445	4445	4445	4445	0
49	20241021	184300	119567385	4445	4445	4445	4445	0
50	20241021	184200	119567385	4445	4445	4445	4445	0
51	20241021	184100	119567385	4445	4445	4445	4445	0
52	20241021	184000	119567385	4445	4445	4445	4445	0
53	20241021	183900	119567385	4445	4445	4445	4445	0
54	20241021	183800	119567385	4445	4445	4445	4445	0
55	20241021	183700	119567385	4445	4445	4445	4445	0
56	20241021	183600	119567385	4445	4445	4445	4445	0
57	20241021	183500	119567385	4445	4445	4445	4445	0
58	20241021	183400	119567385	4445	4445	4445	4445	0
59	20241021	183300	119567385	4445	4445	4445	4445	0
60	20241021	183200	119567385	4445	4445	4445	4445	0
61	20241021	183100	119567385	4445	4445	4445	4445	0
62	20241021	183000	119567385	4445	4445	4445	4445	1682
63	20241021	182900	119567385	4445	4445	4445	4445	0
64	20241021	182800	119567385	4445	4445	4445	4445	0
65	20241021	182700	119567385	4445	4445	4445	4445	0
66	20241021	182600	119567385	4445	4445	4445	4445	0
67	20241021	182500	119567385	4445	4445	4445	4445	0
68	20241021	182400	119567385	4445	4445	4445	4445	0
69	20241021	182300	119567385	4445	4445	4445	4445	0
70	20241021	182200	119567385	4445	4445	4445	4445	0
71	20241021	182100	119567385	4445	4445	4445	4445	0
72	20241021	182000	119567385	4445	4445	4445	4445	0
73	20241021	181900	119567385	4445	4445	4445	4445	0
74	20241021	181800	119567385	4445	4445	4445	4445	0
75	20241021	181700	119567385	4445	4445	4445	4445	0
76	20241021	181600	119567385	4445	4445	4445	4445	0
77	20241021	181500	119567385	4445	4445	4445	4445	0
78	20241021	181400	119567385	4445	4445	4445	4445	0
79	20241021	181300	119567385	4445	4445	4445	4445	0
80	20241021	181200	119567385	4445	4445	4445	4445	0
81	20241021	181100	119567385	4445	4445	4445	4445	0
82	20241021	181000	119567385	4445	4445	4445	4445	0
83	20241021	180900	119567385	4445	4445	4445	4445	0
84	20241021	180800	119567385	4445	4445	4445	4445	0
85	20241021	180700	119567385	4445	4445	4445	4445	0
86	20241021	180600	119567385	4445	4445	4445	4445	0
87	20241021	180500	119567385	4445	4445	4445	4445	0
88	20241021	180400	119567385	4445	4445	4445	4445	0
89	20241021	180300	119567385	4445	4445	4445	4445	0
90	20241021	180200	119567385	4445	4445	4445	4445	0
91	20241021	180100	119567385	4445	4445	4445	4445	0
92	20241021	180000	119567385	4445	4445	4445	4445	1682
93	20241021	175900	119567385	4445	4445	4445	4445	0
94	20241021	175800	119567385	4445	4445	4445	4445	0
95	20241021	175700	119567385	4445	4445	4445	4445	0
96	20241021	175600	119567385	4445	4445	4445	4445	0
97	20241021	175500	119567385	4445	4445	4445	4445	0
98	20241021	175400	119567385	4445	4445	4445	4445	0
99	20241021	175300	119567385	4445	4445	4445	4445	0
100	20241021	175200	119567385	4445	4445	4445	4445	0
101	20241021	175100	119567385	4445	4445	4445	4445	0
102	20241021	175000	119567385	4445	4445	4445	4445	0
103	20241021	174900	119567385	4445	4445	4445	4445	0
104	20241021	174800	119567385	4445	4445	4445	4445	0
105	20241021	174700	119567385	4445	4445	4445	4445	0
106	20241021	174600	119567385	4445	4445	4445	4445	0
107	20241021	174500	119567385	4445	4445	4445	4445	0
108	20241021	174400	119567385	4445	4445	4445	4445	0
109	20241021	174300	119567385	4445	4445	4445	4445	0
110	20241021	174200	119567385	4445	4445	4445	4445	0
111	20241021	174100	119567385	4445	4445	4445	4445	0
112	20241021	174000	119567385	4445	4445	4445	4445	0
113	20241021	173900	119567385	4445	4445	4445	4445	0
114	20241021	173800	119567385	4445	4445	4445	4445	0
115	20241021	173700	119567385	4445	4445	4445	4445	0
116	20241021	173600	119567385	4445	4445	4445	4445	0
117	20241021	173500	119567385	4445	4445	4445	4445	0
118	20241021	173400	119567385	4445	4445	4445	4445	0
119	20241021	173300	119567385	4445	4445	4445	4445	0
120	20241021	173200	119567385	4445	4445	4445	4445	0
121	20241021	173100	119567385	4445	4445	4445	4445	0
122	20241021	173000	119567385	4445	4445	4445	4445	1682
123	20241021	172900	119567385	4445	4445	4445	4445	0
124	20241021	172800	119567385	4445	4445	4445	4445	0
125	20241021	172700	119567385	4445	4445	4445	4445	0
126	20241021	172600	119567385	4445	4445	4445	4445	0
127	20241021	172500	119567385	4445	4445	4445	4445	0
128	20241021	172400	119567385	4445	4445	4445	4445	0
129	20241021	172300	119567385	4445	4445	4445	4445	0
130	20241021	172200	119567385	4445	4445	4445	4445	0
131	20241021	172100	119567385	4445	4445	4445	4445	0
132	20241021	172000	119567385	4445	4445	4445	4445	0
133	20241021	171900	119567385	4445	4445	4445	4445	0
134	20241021	171800	119567385	4445	4445	4445	4445	0
135	20241021	171700	119567385	4445	4445	4445	4445	0
136	20241021	171600	119567385	4445	4445	4445	4445	0
137	20241021	171500	119567385	4445	4445	4445	4445	0
138	20241021	171400	119567385	4445	4445	4445	4445	0
139	20241021	171300	119567385	4445	4445	4445	4445	0
140	20241021	171200	119567385	4445	4445	4445	4445	0
141	20241021	171100	119567385	4445	4445	4445	4445	0
142	20241021	171000	119567385	4445	4445	4445	4445	0
143	20241021	170900	119567385	4445	4445	4445	4445	0
144	20241021	170800	119567385	4445	4445	4445	4445	0
145	20241021	170700	119567385	4445	4445	4445	4445	0
146	20241021	170600	119567385	4445	4445	4445	4445	0
147	20241021	170500	119567385	4445	4445	4445	4445	0
148	20241021	170400	119567385	4445	4445	4445	4445	0
149	20241021	170300	119567385	4445	4445	4445	4445	0
150	20241021	170200	119567385	4445	4445	4445	4445	0
151	20241021	170100	119567385	4445	4445	4445	4445	0
152	20241021	170000	119567385	4445	4445	4445	4445	1682
153	20241021	165900	119567385	4445	4445	4445	4445	0
154	20241021	165800	119567385	4445	4445	4445	4445	0
155	20241021	165700	119567385	4445	4445	4445	4445	0
156	20241021	165600	119567385	4445	4445	4445	4445	0
157	20241021	165500	119567385	4445	4445	4445	4445	0
158	20241021	165400	119567385	4445	4445	4445	4445	0
159	20241021	165300	119567385	4445	4445	4445	4445	0
160	20241021	165200	119567385	4445	4445	4445	4445	0
161	20241021	165100	119567385	4445	4445	4445	4445	0
162	20241021	165000	119567385	4445	4445	4445	4445	0
163	20241021	164900	119567385	4445	4445	4445	4445	0
164	20241021	164800	119567385	4445	4445	4445	4445	0
165	20241021	164700	119567385	4445	4445	4445	4445	0
166	20241021	164600	119567385	4445	4445	4445	4445	0
167	20241021	164500	119567385	4445	4445	4445	4445	0
168	20241021	164400	119567385	4445	4445	4445	4445	0
169	20241021	164300	119567385	4445	4445	4445	4445	0
170	20241021	164200	119567385	4445	4445	4445	4445	0
171	20241021	164100	119567385	4445	4445	4445	4445	0
172	20241021	164000	119567385	4445	4445	4445	4445	0
173	20241021	163900	119567385	4445	4445	4445	4445	0
174	20241021	163800	119567385	4445	4445	4445	4445	0
175	20241021	163700	119567385	4445	4445	4445	4445	0
176	20241021	163600	119567385	4445	4445	4445	4445	0
177	20241021	163500	119567385	4445	4445	4445	4445	0
178	20241021	163400	119567385	4445	4445	4445	4445	0
179	20241021	163300	119567385	4445	4445	4445	4445	0
180	20241021	163200	119567385	4445	4445	4445	4445	0
181	20241021	163100	119567385	4445	4445	4445	4445	0
182	20241021	163000	119567385	4445	4445	4445	4445	1682
183	20241021	162900	119567385	4445	4445	4445	4445	0
184	20241021	162800	119567385	4445	4445	4445	4445	0
185	20241021	162700	119567385	4445	4445	4445	4445	0
186	20241021	162600	119567385	4445	4445	4445	4445	0
187	20241021	162500	119567385	4445	4445	4445	4445	0
188	20241021	162400	119567385	4445	4445	4445	4445	0
189	20241021	162300	119567385	4445	4445	4445	4445	0
190	20241021	162200	119567385	4445	4445	4445	4445	0
191	20241021	162100	119567385	4445	4445	4445	4445	0
192	20241021	162000	119567385	4445	4445	4445	4445	0
193	20241021	161900	119567385	4445	4445	4445	4445	0
194	20241021	161800	119567385	4445	4445	4445	4445	0
195	20241021	161700	119567385	4445	4445	4445	4445	0
196	20241021	161600	119567385	4445	4445	4445	4445	0
197	20241021	161500	119567385	4445	4445	4445	4445	0
198	20241021	161400	119567385	4445	4445	4445	4445	0
199	20241021	161300	119567385	4445	4445	4445	4445	0
200	20241021	161200	119567385	4445	4445	4445	4445	0
201	20241021	161100	119567385	4445	4445	4445	4445	0
202	20241021	161000	119567385	4445	4445	4445	4445	0
203	20241021	160900	119567385	4445	4445	4445	4445	0
204	20241021	160800	119567385	4445	4445	4445	4445	0
205	20241021	160700	119567385	4445	4445	4445	4445	0
206	20241021	160600	119567385	4445	4445	4445	4445	0
207	20241021	160500	119567385	4445	4445	4445	4445	0
208	20241021	160400	119567385	4445	4445	4445	4445	0
209	20241021	160300	119567385	4445	4445	4445	4445	0
210	20241021	160200	119567385	4445	4445	4445	4445	0
211	20241021	160100	119567385	4445	4445	4445	4445	0
212	20241021	160000	119567385	4445	4445	4445	4445	1682
213	20241021	155900	119567385	4445	4445	4445	4445	0
214	20241021	155800	119567385	4445	4445	4445	4445	0
215	20241021	155700	119567385	4445	4445	4445	4445	0
216	20241021	155600	119567385	4445	4445	4445	4445	0
217	20241021	155500	119567385	4445	4445	4445	4445	0
218	20241021	155400	119567385	4445	4445	4445	4445	0
219	20241021	155300	119567385	4445	4445	4445	4445	0
220	20241021	155200	119567385	4445	4445	4445	4445	0
221	20241021	155100	119567385	4445	4445	4445	4445	0
222	20241021	155000	119567385	4445	4445	4445	4445	0
223	20241021	154900	119567385	4445	4445	4445	4445	0
224	20241021	154800	119567385	4445	4445	4445	4445	0
225	20241021	154700	119567385	4445	4445	4445	4445	0
226	20241021	154600	119567385	4445	4445	4445	4445	0
227	20241021	154500	119567385	4445	4445	4445	4445	0
228	20241021	154400	119567385	4445	4445	4445	4445	0
229	20241021	154300	119567385	4445	4445	4445	4445	0
230	20241021	154200	119567385	4445	4445	4445	4445	0
231	20241021	154100	119567385	4445	4445	4445	4445	0
232	20241021	154000	119567385	4445	4445	4445	4445	0
233	20241021	153900	119567385	4445	4445	4445	4445	0
234	20241021	153800	119567385	4445	4445	4445	4445	0
235	20241021	153700	119567385	4445	4445	4445	4445	0
236	20241021	153600	119567385	4445	4445	4445	4445	0
237	20241021	153500	119567385	4445	4445	4445	4445	0
238	20241021	153400	119567385	4445	4445	4445	4445	0
239	20241021	153300	119567385	4445	4445	4445	4445	0
240	20241021	153200	119567385	4445	4445	4445	4445	0
241	20241021	153100	119567385	4445	4445	4445	4445	0
242	20241021	153000	119567385	4445	4445	4445	4445	3364
243	20241021	152900	112090895	4445	4445	4445	4445	0
244	20241021	152800	112090895	4445	4445	4445	4445	0
245	20241021	152700	112090895	4445	4445	4445	4445	0
246	20241021	152600	112090895	4445	4445	4445	4445	0
247	20241021	152500	112090895	4445	4445	4445	4445	0
248	20241021	152400	112090895	4445	4445	4445	4445	0
249	20241021	152300	112090895	4445	4445	4445	4445	0
250	20241021	152200	112090895	4445	4445	4445	4445	0
251	20241021	152100	112090895	4445	4445	4445	4445	0
252	20241021	152000	112090895	4445	4445	4445	4445	0
253	20241021	151900	112090895	4445	4445	4455	4445	48
254	20241021	151800	111877125	4455	4455	4455	4455	1
255	20241021	151700	111872670	4445	4445	4445	4445	14
256	20241021	151600	111810440	4460	4460	4460	4460	0
257	20241021	151500	111810440	4460	4460	4460	4460	1
258	20241021	151400	111805980	4460	4460	4460	4460	0
259	20241021	151300	111805980	4460	4460	4460	4460	30
260	20241021	151200	111672180	4460	4460	4460	4460	1
261	20241021	151100	111667720	4445	4445	4445	4445	0
262	20241021	151000	111667720	4445	4450	4450	4445	55
263	20241021	150900	111423240	4460	4460	4460	4460	0
264	20241021	150800	111423240	4460	4460	4460	4460	0
265	20241021	150700	111423240	4460	4460	4460	4460	55
266	20241021	150600	111177940	4460	4460	4460	4460	1
267	20241021	150500	111173480	4445	4445	4445	4445	0
268	20241021	150400	111173480	4445	4445	4445	4445	0
269	20241021	150300	111173480	4445	4445	4460	4445	1113
270	20241021	150200	106226180	4445	4460	4460	4445	62
271	20241021	150100	105950575	4445	4450	4450	4445	958
272	20241021	150000	101687765	4465	4465	4465	4465	0
273	20241021	145900	101687765	4465	4465	4465	4465	0
274	20241021	145800	101687765	4465	4465	4465	4465	0
275	20241021	145700	101687765	4465	4465	4465	4465	0
276	20241021	145600	101687765	4465	4465	4465	4465	0
277	20241021	145500	101687765	4465	4465	4465	4465	0
278	20241021	145400	101687765	4465	4465	4465	4465	0
279	20241021	145300	101687765	4465	4465	4465	4465	0
280	20241021	145200	101687765	4465	4465	4465	4465	0
281	20241021	145100	101687765	4465	4465	4465	4465	0
282	20241021	145000	101687765	4465	4465	4465	4465	0
283	20241021	144900	101687765	4465	4465	4465	4465	0
284	20241021	144800	101687765	4465	4465	4465	4465	0
285	20241021	144700	101687765	4465	4465	4465	4465	0
286	20241021	144600	101687765	4465	4465	4465	4465	0
287	20241021	144500	101687765	4465	4465	4465	4465	0
288	20241021	144400	101687765	4465	4465	4465	4465	0
289	20241021	144300	101687765	4465	4465	4465	4465	0
290	20241021	144200	101687765	4465	4465	4465	4465	0
291	20241021	144100	101687765	4465	4465	4465	4465	0
292	20241021	144000	101687765	4465	4465	4465	4465	0
293	20241021	143900	101687765	4465	4465	4465	4465	0
294	20241021	143800	101687765	4465	4465	4465	4465	0
295	20241021	143700	101687765	4465	4465	4465	4465	0
296	20241021	143600	101687765	4465	4465	4465	4465	0
297	20241021	143500	101687765	4465	4465	4465	4465	0
298	20241021	143400	101687765	4465	4460	4465	4455	297
299	20241021	143300	100364535	4460	4460	4460	4460	0
300	20241021	143200	100364535	4460	4460	4460	4460	0
301	20241021	143100	100364535	4460	4460	4460	4460	0
302	20241021	143000	100364535	4460	4460	4460	4460	0
303	20241021	142900	100364535	4460	4460	4460	4460	0
304	20241021	142800	100364535	4460	4460	4460	4460	0
305	20241021	142700	100364535	4460	4465	4465	4460	454
306	20241021	142600	98339690	4460	4460	4460	4460	344
307	20241021	142500	96805450	4460	4460	4460	4460	0
308	20241021	142400	96805450	4460	4460	4460	4460	137
309	20241021	142300	96194430	4465	4465	4465	4465	50
310	20241021	142200	95971180	4465	4465	4465	4465	0
311	20241021	142100	95971180	4465	4465	4465	4465	0
312	20241021	142000	95971180	4465	4465	4465	4465	0
313	20241021	141900	95971180	4465	4465	4465	4465	1
314	20241021	141800	95966715	4460	4460	4460	4460	12
315	20241021	141700	95913195	4465	4465	4465	4465	0
316	20241021	141600	95913195	4465	4465	4465	4465	0
317	20241021	141500	95913195	4465	4465	4465	4460	602
318	20241021	141400	93228265	4460	4460	4460	4460	0
319	20241021	141300	93228265	4460	4460	4460	4460	0
320	20241021	141200	93228265	4460	4460	4460	4460	0
321	20241021	141100	93228265	4460	4460	4460	4460	0
322	20241021	141000	93228265	4460	4460	4460	4460	0
323	20241021	140900	93228265	4460	4460	4460	4460	0
324	20241021	140800	93228265	4460	4460	4460	4460	0
325	20241021	140700	93228265	4460	4460	4460	4460	0
326	20241021	140600	93228265	4460	4460	4460	4460	0
327	20241021	140500	93228265	4460	4460	4460	4460	0
328	20241021	140400	93228265	4460	4460	4460	4460	0
329	20241021	140300	93228265	4460	4460	4460	4460	0
330	20241021	140200	93228265	4460	4460	4460	4460	19
331	20241021	140100	93143525	4465	4465	4465	4465	0
332	20241021	140000	93143525	4465	4465	4465	4465	0
333	20241021	135900	93143525	4465	4465	4465	4465	0
334	20241021	135800	93143525	4465	4465	4465	4465	0
335	20241021	135700	93143525	4465	4465	4465	4465	4
336	20241021	135600	93125665	4465	4465	4465	4465	4
337	20241021	135500	93107805	4465	4465	4465	4465	0
338	20241021	135400	93107805	4465	4465	4465	4465	0
339	20241021	135300	93107805	4465	4465	4465	4465	0
340	20241021	135200	93107805	4465	4465	4465	4465	0
341	20241021	135100	93107805	4465	4465	4465	4465	0
342	20241021	135000	93107805	4465	4465	4465	4465	0
343	20241021	134900	93107805	4465	4465	4465	4465	0
344	20241021	134800	93107805	4465	4465	4465	4465	0
345	20241021	134700	93107805	4465	4465	4465	4465	0
346	20241021	134600	93107805	4465	4465	4465	4465	0
347	20241021	134500	93107805	4465	4465	4465	4465	0
348	20241021	134400	93107805	4465	4465	4465	4465	52
349	20241021	134300	92875625	4465	4465	4465	4465	0
350	20241021	134200	92875625	4465	4465	4465	4465	1
351	20241021	134100	92871160	4465	4465	4465	4465	1
352	20241021	134000	92866695	4460	4460	4460	4460	0
353	20241021	133900	92866695	4460	4460	4460	4460	320
354	20241021	133800	91439495	4465	4465	4465	4465	20
355	20241021	133700	91350195	4465	4465	4465	4465	0
356	20241021	133600	91350195	4465	4465	4465	4465	12
357	20241021	133500	91296615	4460	4460	4460	4460	0
358	20241021	133400	91296615	4460	4460	4460	4460	0
359	20241021	133300	91296615	4460	4460	4460	4460	0
360	20241021	133200	91296615	4460	4460	4460	4460	0
361	20241021	133100	91296615	4460	4460	4460	4460	2156
362	20241021	133000	81680855	4460	4460	4460	4460	20
363	20241021	132900	81591655	4455	4455	4455	4455	0
364	20241021	132800	81591655	4455	4455	4455	4455	0
365	20241021	132700	81591655	4455	4455	4455	4455	0
366	20241021	132600	81591655	4455	4455	4455	4455	0
367	20241021	132500	81591655	4455	4455	4455	4455	370
368	20241021	132400	79943305	4455	4455	4455	4455	0
369	20241021	132300	79943305	4455	4455	4455	4455	314
370	20241021	132200	78544435	4460	4460	4460	4460	11
371	20241021	132100	78495375	4460	4460	4460	4460	6
372	20241021	132000	78468615	4455	4460	4460	4455	10
373	20241021	131900	78424020	4460	4460	4460	4460	22
374	20241021	131800	78325900	4465	4465	4465	4465	5
375	20241021	131700	78303575	4465	4465	4465	4465	4
376	20241021	131600	78285715	4450	4450	4450	4450	0
377	20241021	131500	78285715	4450	4455	4460	4450	2557
378	20241021	131400	66885205	4455	4455	4455	4455	0
379	20241021	131300	66885205	4455	4455	4455	4455	0
380	20241021	131200	66885205	4455	4450	4455	4450	201
381	20241021	131100	65990750	4455	4455	4455	4455	0
382	20241021	131000	65990750	4455	4455	4455	4455	0
383	20241021	130900	65990750	4455	4455	4455	4455	1
384	20241021	130800	65986295	4455	4455	4455	4455	0
385	20241021	130700	65986295	4455	4455	4455	4455	0
386	20241021	130600	65986295	4455	4455	4455	4455	0
387	20241021	130500	65986295	4455	4455	4455	4455	0
388	20241021	130400	65986295	4455	4455	4455	4455	0
389	20241021	130300	65986295	4455	4450	4455	4450	3
390	20241021	130200	65972940	4450	4450	4450	4450	0
391	20241021	130100	65972940	4450	4450	4450	4450	20
392	20241021	130000	65883940	4455	4455	4455	4455	0
393	20241021	125900	65883940	4455	4455	4455	4455	0
394	20241021	125800	65883940	4455	4455	4455	4455	0
395	20241021	125700	65883940	4455	4455	4455	4455	0
396	20241021	125600	65883940	4455	4455	4455	4455	0
397	20241021	125500	65883940	4455	4455	4455	4455	10
398	20241021	125400	65839390	4460	4460	4460	4460	0
399	20241021	125300	65839390	4460	4460	4460	4460	0
400	20241021	125200	65839390	4460	4460	4460	4460	0
401	20241021	125100	65839390	4460	4460	4460	4460	0
402	20241021	125000	65839390	4460	4460	4460	4460	50
403	20241021	124900	65616390	4460	4460	4460	4460	0
404	20241021	124800	65616390	4460	4460	4460	4460	0
405	20241021	124700	65616390	4460	4460	4460	4460	0
406	20241021	124600	65616390	4460	4460	4460	4460	0
407	20241021	124500	65616390	4460	4460	4460	4460	0
408	20241021	124400	65616390	4460	4460	4460	4460	0
409	20241021	124300	65616390	4460	4460	4460	4460	0
410	20241021	124200	65616390	4460	4460	4460	4460	0
411	20241021	124100	65616390	4460	4460	4460	4460	0
412	20241021	124000	65616390	4460	4460	4460	4460	0
413	20241021	123900	65616390	4460	4460	4460	4460	0
414	20241021	123800	65616390	4460	4460	4460	4460	0
415	20241021	123700	65616390	4460	4460	4460	4460	0
416	20241021	123600	65616390	4460	4460	4460	4460	0
417	20241021	123500	65616390	4460	4460	4460	4460	0
418	20241021	123400	65616390	4460	4460	4460	4460	0
419	20241021	123300	65616390	4460	4460	4460	4460	0
420	20241021	123200	65616390	4460	4460	4460	4460	0
421	20241021	123100	65616390	4460	4460	4460	4460	9
422	20241021	123000	65576250	4460	4460	4460	4460	9
423	20241021	122900	65536110	4460	4460	4460	4460	0
424	20241021	122800	65536110	4460	4460	4460	4460	0
425	20241021	122700	65536110	4460	4460	4460	4460	0
426	20241021	122600	65536110	4460	4460	4460	4460	0
427	20241021	122500	65536110	4460	4460	4460	4460	0
428	20241021	122400	65536110	4460	4460	4460	4460	0
429	20241021	122300	65536110	4460	4460	4460	4460	0
430	20241021	122200	65536110	4460	4460	4460	4460	0
431	20241021	122100	65536110	4460	4460	4460	4460	1000
432	20241021	122000	61076110	4455	4455	4455	4455	85
433	20241021	121900	60697435	4450	4450	4450	4450	177
434	20241021	121800	59909785	4450	4450	4450	4450	0
435	20241021	121700	59909785	4450	4450	4450	4450	0
436	20241021	121600	59909785	4450	4450	4450	4450	0
437	20241021	121500	59909785	4450	4450	4450	4450	0
438	20241021	121400	59909785	4450	4450	4450	4450	0
439	20241021	121300	59909785	4450	4450	4450	4450	0
440	20241021	121200	59909785	4450	4450	4450	4450	0
441	20241021	121100	59909785	4450	4450	4450	4450	2
442	20241021	121000	59900885	4450	4450	4450	4450	24
443	20241021	120900	59794085	4445	4445	4445	4445	0
444	20241021	120800	59794085	4445	4445	4445	4445	0
445	20241021	120700	59794085	4445	4445	4445	4445	0
446	20241021	120600	59794085	4445	4445	4445	4445	0
447	20241021	120500	59794085	4445	4445	4445	4445	0
448	20241021	120400	59794085	4445	4445	4445	4445	5
449	20241021	120300	59771860	4445	4445	4445	4445	0
450	20241021	120200	59771860	4445	4450	4450	4445	574
451	20241021	120100	57217865	4450	4450	4450	4450	500
452	20241021	120000	54992865	4450	4450	4450	4450	0
453	20241021	115900	54992865	4450	4450	4450	4450	0
454	20241021	115800	54992865	4450	4450	4450	4450	0
455	20241021	115700	54992865	4450	4450	4450	4450	239
456	20241021	115600	53929315	4445	4445	4445	4445	0
457	20241021	115500	53929315	4445	4445	4445	4445	1
458	20241021	115400	53924870	4450	4450	4450	4450	0
459	20241021	115300	53924870	4450	4450	4450	4450	102
460	20241021	115200	53470970	4450	4450	4450	4450	1
461	20241021	115100	53466520	4445	4445	4445	4445	0
462	20241021	115000	53466520	4445	4445	4445	4445	59
463	20241021	114900	53204265	4445	4445	4445	4445	0
464	20241021	114800	53204265	4445	4445	4445	4445	1
465	20241021	114700	53199820	4445	4445	4445	4445	0
466	20241021	114600	53199820	4445	4445	4445	4445	0
467	20241021	114500	53199820	4445	4445	4445	4445	0
468	20241021	114400	53199820	4445	4445	4445	4445	1
469	20241021	114300	53195375	4445	4445	4445	4445	0
470	20241021	114200	53195375	4445	4445	4445	4445	12
471	20241021	114100	53142035	4450	4450	4450	4450	0
472	20241021	114000	53142035	4450	4450	4450	4450	5
473	20241021	113900	53119785	4450	4450	4450	4450	2
474	20241021	113800	53110885	4440	4440	4440	4440	0
475	20241021	113700	53110885	4440	4440	4440	4440	0
476	20241021	113600	53110885	4440	4440	4440	4440	0
477	20241021	113500	53110885	4440	4440	4440	4440	0
478	20241021	113400	53110885	4440	4440	4440	4440	0
479	20241021	113300	53110885	4440	4440	4440	4440	0
480	20241021	113200	53110885	4440	4440	4440	4440	0
481	20241021	113100	53110885	4440	4440	4440	4440	0
482	20241021	113000	53110885	4440	4440	4440	4440	0
483	20241021	112900	53110885	4440	4440	4440	4440	0
484	20241021	112800	53110885	4440	4440	4440	4440	0
485	20241021	112700	53110885	4440	4440	4440	4440	0
486	20241021	112600	53110885	4440	4440	4440	4440	0
487	20241021	112500	53110885	4440	4440	4440	4440	0
488	20241021	112400	53110885	4440	4440	4440	4440	27
489	20241021	112300	52991005	4440	4440	4440	4440	0
490	20241021	112200	52991005	4440	4440	4440	4440	0
491	20241021	112100	52991005	4440	4440	4440	4440	0
492	20241021	112000	52991005	4440	4440	4440	4440	0
493	20241021	111900	52991005	4440	4440	4440	4440	0
494	20241021	111800	52991005	4440	4440	4440	4440	29
495	20241021	111700	52862245	4450	4450	4450	4450	0
496	20241021	111600	52862245	4450	4450	4450	4450	1
497	20241021	111500	52857795	4450	4450	4450	4450	0
498	20241021	111400	52857795	4450	4450	4450	4450	0
499	20241021	111300	52857795	4450	4450	4450	4450	1
500	20241021	111200	52853345	4450	4450	4450	4450	0
501	20241021	111100	52853345	4450	4450	4450	4450	0
502	20241021	111000	52853345	4450	4450	4450	4450	0
503	20241021	110900	52853345	4450	4450	4450	4450	1
504	20241021	110800	52848895	4440	4440	4440	4440	0
505	20241021	110700	52848895	4440	4440	4440	4440	0
506	20241021	110600	52848895	4440	4440	4440	4440	0
507	20241021	110500	52848895	4440	4440	4440	4440	0
508	20241021	110400	52848895	4440	4440	4440	4440	0
509	20241021	110300	52848895	4440	4440	4440	4440	29
510	20241021	110200	52720135	4440	4440	4440	4440	0
511	20241021	110100	52720135	4440	4440	4440	4440	8
512	20241021	110000	52684615	4440	4440	4440	4440	500
513	20241021	105900	50464615	4450	4450	4450	4450	0
514	20241021	105800	50464615	4450	4450	4450	4450	0
515	20241021	105700	50464615	4450	4450	4450	4450	1
516	20241021	105600	50460165	4450	4450	4450	4450	0
517	20241021	105500	50460165	4450	4450	4450	4450	64
518	20241021	105400	50175365	4450	4450	4450	4450	35
519	20241021	105300	50019615	4450	4450	4450	4450	1
520	20241021	105200	50015165	4460	4460	4460	4460	0
521	20241021	105100	50015165	4460	4460	4460	4460	0
522	20241021	105000	50015165	4460	4460	4460	4460	0
523	20241021	104900	50015165	4460	4460	4460	4460	0
524	20241021	104800	50015165	4460	4460	4460	4460	0
525	20241021	104700	50015165	4460	4460	4460	4460	0
526	20241021	104600	50015165	4460	4460	4460	4460	0
527	20241021	104500	50015165	4460	4460	4460	4460	0
528	20241021	104400	50015165	4460	4460	4460	4460	0
529	20241021	104300	50015165	4460	4460	4460	4460	0
530	20241021	104200	50015165	4460	4460	4460	4460	0
531	20241021	104100	50015165	4460	4460	4460	4460	0
532	20241021	104000	50015165	4460	4460	4460	4460	0
533	20241021	103900	50015165	4460	4460	4460	4460	1
534	20241021	103800	50010705	4460	4460	4460	4460	0
535	20241021	103700	50010705	4460	4460	4460	4460	0
536	20241021	103600	50010705	4460	4460	4460	4460	0
537	20241021	103500	50010705	4460	4460	4460	4460	0
538	20241021	103400	50010705	4460	4460	4460	4460	0
539	20241021	103300	50010705	4460	4460	4460	4460	0
540	20241021	103200	50010705	4460	4460	4460	4460	0
541	20241021	103100	50010705	4460	4460	4460	4460	0
542	20241021	103000	50010705	4460	4460	4460	4460	0
543	20241021	102900	50010705	4460	4460	4460	4460	0
544	20241021	102800	50010705	4460	4445	4460	4445	1767
545	20241021	102700	42153570	4445	4445	4445	4445	0
546	20241021	102600	42153570	4445	4445	4445	4445	180
547	20241021	102500	41353470	4440	4440	4440	4440	0
548	20241021	102400	41353470	4440	4440	4440	4440	0
549	20241021	102300	41353470	4440	4440	4440	4440	0
550	20241021	102200	41353470	4440	4440	4440	4440	0
551	20241021	102100	41353470	4440	4440	4440	4440	56
552	20241021	102000	41104830	4445	4445	4445	4445	0
553	20241021	101900	41104830	4445	4445	4445	4445	0
554	20241021	101800	41104830	4445	4445	4445	4445	0
555	20241021	101700	41104830	4445	4445	4445	4445	0
556	20241021	101600	41104830	4445	4445	4445	4445	0
557	20241021	101500	41104830	4445	4445	4445	4445	0
558	20241021	101400	41104830	4445	4445	4445	4445	0
559	20241021	101300	41104830	4445	4445	4445	4445	1
560	20241021	101200	41100385	4440	4440	4440	4440	1
561	20241021	101100	41095945	4445	4445	4445	4445	0
562	20241021	101000	41095945	4445	4445	4445	4445	8
563	20241021	100900	41060385	4445	4445	4445	4445	0
564	20241021	100800	41060385	4445	4445	4445	4445	0
565	20241021	100700	41060385	4445	4445	4445	4445	1
566	20241021	100600	41055940	4445	4445	4445	4445	0
567	20241021	100500	41055940	4445	4445	4445	4445	215
568	20241021	100400	40100265	4445	4445	4445	4445	0
569	20241021	100300	40100265	4445	4445	4445	4445	1
570	20241021	100200	40095820	4445	4445	4445	4445	0
571	20241021	100100	40095820	4445	4445	4445	4445	0
572	20241021	100000	40095820	4445	4445	4445	4445	0
573	20241021	095900	40095820	4445	4445	4445	4445	0
574	20241021	095800	40095820	4445	4445	4445	4445	6
575	20241021	095700	40069150	4450	4455	4455	4450	9
576	20241021	095600	40029085	4455	4435	4455	4430	1503
577	20241021	095500	33368930	4435	4435	4435	4435	0
578	20241021	095400	33368930	4435	4450	4450	4435	630
579	20241021	095300	30572200	4460	4460	4460	4460	5
580	20241021	095200	30549900	4460	4460	4460	4460	0
581	20241021	095100	30549900	4460	4460	4460	4460	0
582	20241021	095000	30549900	4460	4460	4460	4460	0
583	20241021	094900	30549900	4460	4460	4460	4460	0
584	20241021	094800	30549900	4460	4460	4460	4460	0
585	20241021	094700	30549900	4460	4460	4460	4460	2
586	20241021	094600	30540980	4460	4460	4460	4460	27
587	20241021	094500	30420560	4460	4460	4460	4460	10
588	20241021	094400	30375960	4460	4460	4460	4460	0
589	20241021	094300	30375960	4460	4460	4460	4460	1
590	20241021	094200	30371500	4460	4460	4460	4460	0
591	20241021	094100	30371500	4460	4460	4460	4460	0
592	20241021	094000	30371500	4460	4460	4460	4460	0
593	20241021	093900	30371500	4460	4460	4460	4460	0
594	20241021	093800	30371500	4460	4460	4460	4460	0
595	20241021	093700	30371500	4460	4460	4460	4460	0
596	20241021	093600	30371500	4460	4460	4460	4460	0
597	20241021	093500	30371500	4460	4460	4460	4460	0
598	20241021	093400	30371500	4460	4460	4460	4460	1
599	20241021	093300	30367040	4455	4455	4455	4455	0
600	20241021	093200	30367040	4455	4455	4455	4455	67
601	20241021	093100	30068555	4455	4455	4455	4455	0
602	20241021	093000	30068555	4455	4455	4455	4455	0
603	20241021	092900	30068555	4455	4455	4455	4455	0
604	20241021	092800	30068555	4455	4455	4455	4455	0
605	20241021	092700	30068555	4455	4455	4455	4455	0
606	20241021	092600	30068555	4455	4455	4455	4455	0
607	20241021	092500	30068555	4455	4440	4455	4430	3703
608	20241021	092400	13658645	4455	4455	4455	4455	0
609	20241021	092300	13658645	4455	4455	4455	4455	0
610	20241021	092200	13658645	4455	4455	4455	4455	1
611	20241021	092100	13654190	4435	4435	4435	4435	0
612	20241021	092000	13654190	4435	4435	4435	4435	0
613	20241021	091900	13654190	4435	4440	4440	4435	95
614	20241021	091800	13232705	4460	4460	4460	4460	0
615	20241021	091700	13232705	4460	4460	4460	4460	0
616	20241021	091600	13232705	4460	4460	4460	4460	0
617	20241021	091500	13232705	4460	4460	4460	4460	0
618	20241021	091400	13232705	4460	4460	4460	4460	0
619	20241021	091300	13232705	4460	4460	4460	4460	0
620	20241021	091200	13232705	4460	4460	4460	4460	0
621	20241021	091100	13232705	4460	4460	4460	4460	0
622	20241021	091000	13232705	4460	4460	4460	4460	9
623	20241021	090900	13192565	4455	4455	4455	4455	1000
624	20241021	090800	8737565	4435	4435	4435	4435	0
625	20241021	090700	8737565	4435	4435	4435	4435	76
626	20241021	090600	8400505	4435	4435	4435	4435	10
627	20241021	090500	8356155	4435	4435	4435	4435	0
628	20241021	090400	8356155	4435	4435	4435	4435	0
629	20241021	090300	8356155	4435	4435	4435	4435	0
630	20241021	090200	8356155	4435	4435	4435	4430	35
631	20241021	090100	8200990	4440	4440	4440	4440	0
632	20241021	090000	8200990	4440	4460	4460	4440	1842