KissMeData/260660/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205800	508842780	3985	3985	3985	3985	1433
3	20241021	205700	508842780	3985	3985	3985	3985	0
4	20241021	205600	508842780	3985	3985	3985	3985	0
5	20241021	205500	508842780	3985	3985	3985	3985	0
6	20241021	205400	508842780	3985	3985	3985	3985	0
7	20241021	205300	508842780	3985	3985	3985	3985	0
8	20241021	205200	508842780	3985	3985	3985	3985	0
9	20241021	205100	508842780	3985	3985	3985	3985	0
10	20241021	205000	508842780	3985	3985	3985	3985	0
11	20241021	204900	508842780	3985	3985	3985	3985	0
12	20241021	204800	508842780	3985	3985	3985	3985	0
13	20241021	204700	508842780	3985	3985	3985	3985	0
14	20241021	204600	508842780	3985	3985	3985	3985	0
15	20241021	204500	508842780	3985	3985	3985	3985	0
16	20241021	204400	508842780	3985	3985	3985	3985	0
17	20241021	204300	508842780	3985	3985	3985	3985	0
18	20241021	204200	508842780	3985	3985	3985	3985	0
19	20241021	204100	508842780	3985	3985	3985	3985	0
20	20241021	204000	508842780	3985	3985	3985	3985	0
21	20241021	203900	508842780	3985	3985	3985	3985	0
22	20241021	203800	508842780	3985	3985	3985	3985	0
23	20241021	203700	508842780	3985	3985	3985	3985	0
24	20241021	203600	508842780	3985	3985	3985	3985	0
25	20241021	203500	508842780	3985	3985	3985	3985	0
26	20241021	203400	508842780	3985	3985	3985	3985	0
27	20241021	203300	508842780	3985	3985	3985	3985	0
28	20241021	203200	508842780	3985	3985	3985	3985	0
29	20241021	203100	508842780	3985	3985	3985	3985	0
30	20241021	203000	508842780	3985	3985	3985	3985	0
31	20241021	202900	508842780	3985	3985	3985	3985	0
32	20241021	202800	508842780	3985	3985	3985	3985	1433
33	20241021	202700	508842780	3985	3985	3985	3985	0
34	20241021	202600	508842780	3985	3985	3985	3985	0
35	20241021	202500	508842780	3985	3985	3985	3985	0
36	20241021	202400	508842780	3985	3985	3985	3985	0
37	20241021	202300	508842780	3985	3985	3985	3985	0
38	20241021	202200	508842780	3985	3985	3985	3985	0
39	20241021	202100	508842780	3985	3985	3985	3985	0
40	20241021	202000	508842780	3985	3985	3985	3985	0
41	20241021	201900	508842780	3985	3985	3985	3985	0
42	20241021	201800	508842780	3985	3985	3985	3985	0
43	20241021	201700	508842780	3985	3985	3985	3985	0
44	20241021	201600	508842780	3985	3985	3985	3985	0
45	20241021	201500	508842780	3985	3985	3985	3985	0
46	20241021	201400	508842780	3985	3985	3985	3985	0
47	20241021	201300	508842780	3985	3985	3985	3985	0
48	20241021	201200	508842780	3985	3985	3985	3985	0
49	20241021	201100	508842780	3985	3985	3985	3985	0
50	20241021	201000	508842780	3985	3985	3985	3985	0
51	20241021	200900	508842780	3985	3985	3985	3985	0
52	20241021	200800	508842780	3985	3985	3985	3985	0
53	20241021	200700	508842780	3985	3985	3985	3985	0
54	20241021	200600	508842780	3985	3985	3985	3985	0
55	20241021	200500	508842780	3985	3985	3985	3985	0
56	20241021	200400	508842780	3985	3985	3985	3985	0
57	20241021	200300	508842780	3985	3985	3985	3985	0
58	20241021	200200	508842780	3985	3985	3985	3985	0
59	20241021	200100	508842780	3985	3985	3985	3985	0
60	20241021	200000	508842780	3985	3985	3985	3985	0
61	20241021	195900	508842780	3985	3985	3985	3985	0
62	20241021	195800	508842780	3985	3985	3985	3985	1433
63	20241021	195700	508842780	3985	3985	3985	3985	0
64	20241021	195600	508842780	3985	3985	3985	3985	0
65	20241021	195500	508842780	3985	3985	3985	3985	0
66	20241021	195400	508842780	3985	3985	3985	3985	0
67	20241021	195300	508842780	3985	3985	3985	3985	0
68	20241021	195200	508842780	3985	3985	3985	3985	0
69	20241021	195100	508842780	3985	3985	3985	3985	0
70	20241021	195000	508842780	3985	3985	3985	3985	0
71	20241021	194900	508842780	3985	3985	3985	3985	0
72	20241021	194800	508842780	3985	3985	3985	3985	0
73	20241021	194700	508842780	3985	3985	3985	3985	0
74	20241021	194600	508842780	3985	3985	3985	3985	0
75	20241021	194500	508842780	3985	3985	3985	3985	0
76	20241021	194400	508842780	3985	3985	3985	3985	0
77	20241021	194300	508842780	3985	3985	3985	3985	0
78	20241021	194200	508842780	3985	3985	3985	3985	0
79	20241021	194100	508842780	3985	3985	3985	3985	0
80	20241021	194000	508842780	3985	3985	3985	3985	0
81	20241021	193900	508842780	3985	3985	3985	3985	0
82	20241021	193800	508842780	3985	3985	3985	3985	0
83	20241021	193700	508842780	3985	3985	3985	3985	0
84	20241021	193600	508842780	3985	3985	3985	3985	0
85	20241021	193500	508842780	3985	3985	3985	3985	0
86	20241021	193400	508842780	3985	3985	3985	3985	0
87	20241021	193300	508842780	3985	3985	3985	3985	0
88	20241021	193200	508842780	3985	3985	3985	3985	0
89	20241021	193100	508842780	3985	3985	3985	3985	0
90	20241021	193000	508842780	3985	3985	3985	3985	0
91	20241021	192900	508842780	3985	3985	3985	3985	0
92	20241021	192800	508842780	3985	3985	3985	3985	1433
93	20241021	192700	508842780	3985	3985	3985	3985	0
94	20241021	192600	508842780	3985	3985	3985	3985	0
95	20241021	192500	508842780	3985	3985	3985	3985	0
96	20241021	192400	508842780	3985	3985	3985	3985	0
97	20241021	192300	508842780	3985	3985	3985	3985	0
98	20241021	192200	508842780	3985	3985	3985	3985	0
99	20241021	192100	508842780	3985	3985	3985	3985	0
100	20241021	192000	508842780	3985	3985	3985	3985	0
101	20241021	191900	508842780	3985	3985	3985	3985	0
102	20241021	191800	508842780	3985	3985	3985	3985	0
103	20241021	191700	508842780	3985	3985	3985	3985	0
104	20241021	191600	508842780	3985	3985	3985	3985	0
105	20241021	191500	508842780	3985	3985	3985	3985	0
106	20241021	191400	508842780	3985	3985	3985	3985	0
107	20241021	191300	508842780	3985	3985	3985	3985	0
108	20241021	191200	508842780	3985	3985	3985	3985	0
109	20241021	191100	508842780	3985	3985	3985	3985	0
110	20241021	191000	508842780	3985	3985	3985	3985	0
111	20241021	190900	508842780	3985	3985	3985	3985	0
112	20241021	190800	508842780	3985	3985	3985	3985	0
113	20241021	190700	508842780	3985	3985	3985	3985	0
114	20241021	190600	508842780	3985	3985	3985	3985	0
115	20241021	190500	508842780	3985	3985	3985	3985	0
116	20241021	190400	508842780	3985	3985	3985	3985	0
117	20241021	190300	508842780	3985	3985	3985	3985	0
118	20241021	190200	508842780	3985	3985	3985	3985	0
119	20241021	190100	508842780	3985	3985	3985	3985	0
120	20241021	190000	508842780	3985	3985	3985	3985	0
121	20241021	185900	508842780	3985	3985	3985	3985	0
122	20241021	185800	508842780	3985	3985	3985	3985	1433
123	20241021	185700	508842780	3985	3985	3985	3985	0
124	20241021	185600	508842780	3985	3985	3985	3985	0
125	20241021	185500	508842780	3985	3985	3985	3985	0
126	20241021	185400	508842780	3985	3985	3985	3985	0
127	20241021	185300	508842780	3985	3985	3985	3985	0
128	20241021	185200	508842780	3985	3985	3985	3985	0
129	20241021	185100	508842780	3985	3985	3985	3985	0
130	20241021	185000	508842780	3985	3985	3985	3985	0
131	20241021	184900	508842780	3985	3985	3985	3985	0
132	20241021	184800	508842780	3985	3985	3985	3985	0
133	20241021	184700	508842780	3985	3985	3985	3985	0
134	20241021	184600	508842780	3985	3985	3985	3985	0
135	20241021	184500	508842780	3985	3985	3985	3985	0
136	20241021	184400	508842780	3985	3985	3985	3985	0
137	20241021	184300	508842780	3985	3985	3985	3985	0
138	20241021	184200	508842780	3985	3985	3985	3985	0
139	20241021	184100	508842780	3985	3985	3985	3985	0
140	20241021	184000	508842780	3985	3985	3985	3985	0
141	20241021	183900	508842780	3985	3985	3985	3985	0
142	20241021	183800	508842780	3985	3985	3985	3985	0
143	20241021	183700	508842780	3985	3985	3985	3985	0
144	20241021	183600	508842780	3985	3985	3985	3985	0
145	20241021	183500	508842780	3985	3985	3985	3985	0
146	20241021	183400	508842780	3985	3985	3985	3985	0
147	20241021	183300	508842780	3985	3985	3985	3985	0
148	20241021	183200	508842780	3985	3985	3985	3985	0
149	20241021	183100	508842780	3985	3985	3985	3985	0
150	20241021	183000	508842780	3985	3985	3985	3985	0
151	20241021	182900	508842780	3985	3985	3985	3985	0
152	20241021	182800	508842780	3985	3985	3985	3985	1433
153	20241021	182700	508842780	3985	3985	3985	3985	0
154	20241021	182600	508842780	3985	3985	3985	3985	0
155	20241021	182500	508842780	3985	3985	3985	3985	0
156	20241021	182400	508842780	3985	3985	3985	3985	0
157	20241021	182300	508842780	3985	3985	3985	3985	0
158	20241021	182200	508842780	3985	3985	3985	3985	0
159	20241021	182100	508842780	3985	3985	3985	3985	0
160	20241021	182000	508842780	3985	3985	3985	3985	0
161	20241021	181900	508842780	3985	3985	3985	3985	0
162	20241021	181800	508842780	3985	3985	3985	3985	0
163	20241021	181700	508842780	3985	3985	3985	3985	0
164	20241021	181600	508842780	3985	3985	3985	3985	0
165	20241021	181500	508842780	3985	3985	3985	3985	0
166	20241021	181400	508842780	3985	3985	3985	3985	0
167	20241021	181300	508842780	3985	3985	3985	3985	0
168	20241021	181200	508842780	3985	3985	3985	3985	0
169	20241021	181100	508842780	3985	3985	3985	3985	0
170	20241021	181000	508842780	3985	3985	3985	3985	0
171	20241021	180900	508842780	3985	3985	3985	3985	0
172	20241021	180800	508842780	3985	3985	3985	3985	0
173	20241021	180700	508842780	3985	3985	3985	3985	0
174	20241021	180600	508842780	3985	3985	3985	3985	0
175	20241021	180500	508842780	3985	3985	3985	3985	0
176	20241021	180400	508842780	3985	3985	3985	3985	0
177	20241021	180300	508842780	3985	3985	3985	3985	0
178	20241021	180200	508842780	3985	3985	3985	3985	0
179	20241021	180100	508842780	3985	3985	3985	3985	0
180	20241021	180000	508842780	3985	3985	3985	3985	0
181	20241021	175900	508842780	3985	3985	3985	3985	0
182	20241021	175800	508842780	3985	3985	3985	3985	1433
183	20241021	175700	508842780	3985	3985	3985	3985	0
184	20241021	175600	508842780	3985	3985	3985	3985	0
185	20241021	175500	508842780	3985	3985	3985	3985	0
186	20241021	175400	508842780	3985	3985	3985	3985	0
187	20241021	175300	508842780	3985	3985	3985	3985	0
188	20241021	175200	508842780	3985	3985	3985	3985	0
189	20241021	175100	508842780	3985	3985	3985	3985	0
190	20241021	175000	508842780	3985	3985	3985	3985	0
191	20241021	174900	508842780	3985	3985	3985	3985	0
192	20241021	174800	508842780	3985	3985	3985	3985	0
193	20241021	174700	508842780	3985	3985	3985	3985	0
194	20241021	174600	508842780	3985	3985	3985	3985	0
195	20241021	174500	508842780	3985	3985	3985	3985	0
196	20241021	174400	508842780	3985	3985	3985	3985	0
197	20241021	174300	508842780	3985	3985	3985	3985	0
198	20241021	174200	508842780	3985	3985	3985	3985	0
199	20241021	174100	508842780	3985	3985	3985	3985	0
200	20241021	174000	508842780	3985	3985	3985	3985	0
201	20241021	173900	508842780	3985	3985	3985	3985	0
202	20241021	173800	508842780	3985	3985	3985	3985	0
203	20241021	173700	508842780	3985	3985	3985	3985	0
204	20241021	173600	508842780	3985	3985	3985	3985	0
205	20241021	173500	508842780	3985	3985	3985	3985	0
206	20241021	173400	508842780	3985	3985	3985	3985	0
207	20241021	173300	508842780	3985	3985	3985	3985	0
208	20241021	173200	508842780	3985	3985	3985	3985	0
209	20241021	173100	508842780	3985	3985	3985	3985	0
210	20241021	173000	508842780	3985	3985	3985	3985	0
211	20241021	172900	508842780	3985	3985	3985	3985	0
212	20241021	172800	508842780	3985	3985	3985	3985	1433
213	20241021	172700	508842780	3985	3985	3985	3985	0
214	20241021	172600	508842780	3985	3985	3985	3985	0
215	20241021	172500	508842780	3985	3985	3985	3985	0
216	20241021	172400	508842780	3985	3985	3985	3985	0
217	20241021	172300	508842780	3985	3985	3985	3985	0
218	20241021	172200	508842780	3985	3985	3985	3985	0
219	20241021	172100	508842780	3985	3985	3985	3985	0
220	20241021	172000	508842780	3985	3985	3985	3985	0
221	20241021	171900	508842780	3985	3985	3985	3985	0
222	20241021	171800	508842780	3985	3985	3985	3985	0
223	20241021	171700	508842780	3985	3985	3985	3985	0
224	20241021	171600	508842780	3985	3985	3985	3985	0
225	20241021	171500	508842780	3985	3985	3985	3985	0
226	20241021	171400	508842780	3985	3985	3985	3985	0
227	20241021	171300	508842780	3985	3985	3985	3985	0
228	20241021	171200	508842780	3985	3985	3985	3985	0
229	20241021	171100	508842780	3985	3985	3985	3985	0
230	20241021	171000	508842780	3985	3985	3985	3985	0
231	20241021	170900	508842780	3985	3985	3985	3985	0
232	20241021	170800	508842780	3985	3985	3985	3985	0
233	20241021	170700	508842780	3985	3985	3985	3985	0
234	20241021	170600	508842780	3985	3985	3985	3985	0
235	20241021	170500	508842780	3985	3985	3985	3985	0
236	20241021	170400	508842780	3985	3985	3985	3985	0
237	20241021	170300	508842780	3985	3985	3985	3985	0
238	20241021	170200	508842780	3985	3985	3985	3985	0
239	20241021	170100	508842780	3985	3985	3985	3985	0
240	20241021	170000	508842780	3985	3985	3985	3985	0
241	20241021	165900	508842780	3985	3985	3985	3985	0
242	20241021	165800	508842780	3985	3985	3985	3985	1433
243	20241021	165700	508842780	3985	3985	3985	3985	0
244	20241021	165600	508842780	3985	3985	3985	3985	0
245	20241021	165500	508842780	3985	3985	3985	3985	0
246	20241021	165400	508842780	3985	3985	3985	3985	0
247	20241021	165300	508842780	3985	3985	3985	3985	0
248	20241021	165200	508842780	3985	3985	3985	3985	0
249	20241021	165100	508842780	3985	3985	3985	3985	0
250	20241021	165000	508842780	3985	3985	3985	3985	0
251	20241021	164900	508842780	3985	3985	3985	3985	0
252	20241021	164800	508842780	3985	3985	3985	3985	0
253	20241021	164700	508842780	3985	3985	3985	3985	0
254	20241021	164600	508842780	3985	3985	3985	3985	0
255	20241021	164500	508842780	3985	3985	3985	3985	0
256	20241021	164400	508842780	3985	3985	3985	3985	0
257	20241021	164300	508842780	3985	3985	3985	3985	0
258	20241021	164200	508842780	3985	3985	3985	3985	0
259	20241021	164100	508842780	3985	3985	3985	3985	0
260	20241021	164000	508842780	3985	3985	3985	3985	0
261	20241021	163900	508842780	3985	3985	3985	3985	0
262	20241021	163800	508842780	3985	3985	3985	3985	0
263	20241021	163700	508842780	3985	3985	3985	3985	0
264	20241021	163600	508842780	3985	3985	3985	3985	0
265	20241021	163500	508842780	3985	3985	3985	3985	0
266	20241021	163400	508842780	3985	3985	3985	3985	0
267	20241021	163300	508842780	3985	3985	3985	3985	0
268	20241021	163200	508842780	3985	3985	3985	3985	0
269	20241021	163100	508842780	3985	3985	3985	3985	0
270	20241021	163000	508842780	3985	3985	3985	3985	0
271	20241021	162900	508842780	3985	3985	3985	3985	0
272	20241021	162800	508842780	3985	3985	3985	3985	1433
273	20241021	162700	508842780	3985	3985	3985	3985	0
274	20241021	162600	508842780	3985	3985	3985	3985	0
275	20241021	162500	508842780	3985	3985	3985	3985	0
276	20241021	162400	508842780	3985	3985	3985	3985	0
277	20241021	162300	508842780	3985	3985	3985	3985	0
278	20241021	162200	508842780	3985	3985	3985	3985	0
279	20241021	162100	508842780	3985	3985	3985	3985	0
280	20241021	162000	508842780	3985	3985	3985	3985	0
281	20241021	161900	508842780	3985	3985	3985	3985	0
282	20241021	161800	508842780	3985	3985	3985	3985	0
283	20241021	161700	508842780	3985	3985	3985	3985	0
284	20241021	161600	508842780	3985	3985	3985	3985	0
285	20241021	161500	508842780	3985	3985	3985	3985	0
286	20241021	161400	508842780	3985	3985	3985	3985	0
287	20241021	161300	508842780	3985	3985	3985	3985	0
288	20241021	161200	508842780	3985	3985	3985	3985	0
289	20241021	161100	508842780	3985	3985	3985	3985	0
290	20241021	161000	508842780	3985	3985	3985	3985	0
291	20241021	160900	508842780	3985	3985	3985	3985	0
292	20241021	160800	508842780	3985	3985	3985	3985	0
293	20241021	160700	508842780	3985	3985	3985	3985	0
294	20241021	160600	508842780	3985	3985	3985	3985	0
295	20241021	160500	508842780	3985	3985	3985	3985	0
296	20241021	160400	508842780	3985	3985	3985	3985	0
297	20241021	160300	508842780	3985	3985	3985	3985	0
298	20241021	160200	508842780	3985	3985	3985	3985	0
299	20241021	160100	508842780	3985	3985	3985	3985	0
300	20241021	160000	508842780	3985	3985	3985	3985	0
301	20241021	155900	508842780	3985	3985	3985	3985	0
302	20241021	155800	508842780	3985	3985	3985	3985	1433
303	20241021	155700	508842780	3985	3985	3985	3985	0
304	20241021	155600	508842780	3985	3985	3985	3985	0
305	20241021	155500	508842780	3985	3985	3985	3985	0
306	20241021	155400	508842780	3985	3985	3985	3985	0
307	20241021	155300	508842780	3985	3985	3985	3985	0
308	20241021	155200	508842780	3985	3985	3985	3985	0
309	20241021	155100	508842780	3985	3985	3985	3985	0
310	20241021	155000	508842780	3985	3985	3985	3985	0
311	20241021	154900	508842780	3985	3985	3985	3985	0
312	20241021	154800	508842780	3985	3985	3985	3985	0
313	20241021	154700	508842780	3985	3985	3985	3985	0
314	20241021	154600	508842780	3985	3985	3985	3985	0
315	20241021	154500	508842780	3985	3985	3985	3985	0
316	20241021	154400	508842780	3985	3985	3985	3985	0
317	20241021	154300	508842780	3985	3985	3985	3985	0
318	20241021	154200	508842780	3985	3985	3985	3985	0
319	20241021	154100	508842780	3985	3985	3985	3985	0
320	20241021	154000	508842780	3985	3985	3985	3985	0
321	20241021	153900	508842780	3985	3985	3985	3985	0
322	20241021	153800	508842780	3985	3985	3985	3985	0
323	20241021	153700	508842780	3985	3985	3985	3985	0
324	20241021	153600	508842780	3985	3985	3985	3985	0
325	20241021	153500	508842780	3985	3985	3985	3985	0
326	20241021	153400	508842780	3985	3985	3985	3985	0
327	20241021	153300	508842780	3985	3985	3985	3985	0
328	20241021	153200	508842780	3985	3985	3985	3985	0
329	20241021	153100	508842780	3985	3985	3985	3985	0
330	20241021	153000	508842780	3985	3985	3985	3985	1433
331	20241021	152900	503132275	3990	3990	3990	3990	0
332	20241021	152800	503132275	3990	3990	3990	3990	0
333	20241021	152700	503132275	3990	3990	3990	3990	0
334	20241021	152600	503132275	3990	3990	3990	3990	0
335	20241021	152500	503132275	3990	3990	3990	3990	0
336	20241021	152400	503132275	3990	3990	3990	3990	0
337	20241021	152300	503132275	3990	3990	3990	3990	0
338	20241021	152200	503132275	3990	3990	3990	3990	0
339	20241021	152100	503132275	3990	3990	3990	3990	0
340	20241021	152000	503132275	3990	3990	3990	3990	0
341	20241021	151900	503132275	3990	3990	3990	3990	241
342	20241021	151800	502170685	3990	3985	3990	3985	85
343	20241021	151700	501831955	3990	3990	3990	3990	644
344	20241021	151600	499262395	3990	3990	3990	3990	21
345	20241021	151500	499178605	3990	4000	4000	3990	338
346	20241021	151400	497827385	3995	3995	3995	3995	4
347	20241021	151300	497811405	3990	3990	3990	3990	15
348	20241021	151200	497751555	4005	4005	4005	4005	0
349	20241021	151100	497751555	4005	4005	4005	4005	0
350	20241021	151000	497751555	4005	4000	4005	4000	3
351	20241021	150900	497739550	3990	3995	3995	3990	451
352	20241021	150800	495938865	4005	4000	4005	4000	51
353	20241021	150700	495734860	4000	4000	4000	4000	1
354	20241021	150600	495730860	3995	3995	3995	3995	0
355	20241021	150500	495730860	3995	3995	3995	3995	200
356	20241021	150400	494931860	4000	4000	4000	4000	4
357	20241021	150300	494915860	4000	4005	4010	4000	4582
358	20241021	150200	476580830	4005	4005	4005	4005	200
359	20241021	150100	475779830	4005	4005	4005	4005	60
360	20241021	150000	475539530	4010	4010	4010	4005	314
361	20241021	145900	474281945	4005	4005	4005	4005	0
362	20241021	145800	474281945	4005	4005	4005	4005	2
363	20241021	145700	474273935	4000	4000	4000	4000	2184
364	20241021	145600	465537935	4005	4005	4005	4005	316
365	20241021	145500	464272355	4010	4010	4010	4010	17
366	20241021	145400	464204185	4010	4010	4010	4010	21
367	20241021	145300	464119975	4005	4005	4005	4005	0
368	20241021	145200	464119975	4005	4005	4005	4005	0
369	20241021	145100	464119975	4005	4005	4005	4005	0
370	20241021	145000	464119975	4005	4005	4005	4005	0
371	20241021	144900	464119975	4005	4005	4005	4005	0
372	20241021	144800	464119975	4005	4005	4005	4005	0
373	20241021	144700	464119975	4005	4005	4005	4005	0
374	20241021	144600	464119975	4005	4005	4005	4005	127
375	20241021	144500	463611340	4010	4010	4010	4010	0
376	20241021	144400	463611340	4010	4010	4010	4010	0
377	20241021	144300	463611340	4010	4010	4010	4010	0
378	20241021	144200	463611340	4010	4010	4010	4010	47
379	20241021	144100	463422870	4005	4005	4005	4005	1151
380	20241021	144000	458813115	4010	4010	4010	4010	100
381	20241021	143900	458412115	4010	4010	4010	4005	12
382	20241021	143800	458364005	4010	4010	4010	4010	3
383	20241021	143700	458351975	4005	4005	4005	4005	26
384	20241021	143600	458247845	4000	4000	4000	4000	0
385	20241021	143500	458247845	4000	4000	4000	4000	300
386	20241021	143400	457047845	4005	4005	4005	4005	1
387	20241021	143300	457043840	4005	4005	4005	4005	0
388	20241021	143200	457043840	4005	4005	4005	4005	0
389	20241021	143100	457043840	4005	4005	4005	4005	0
390	20241021	143000	457043840	4005	4005	4005	4005	18
391	20241021	142900	456971750	4005	4005	4005	4005	0
392	20241021	142800	456971750	4005	4005	4005	4005	0
393	20241021	142700	456971750	4005	4005	4005	4005	1089
394	20241021	142600	452610305	4000	4000	4000	4000	0
395	20241021	142500	452610305	4000	4000	4005	4000	292
396	20241021	142400	451442300	4000	4000	4000	4000	0
397	20241021	142300	451442300	4000	4000	4000	4000	86
398	20241021	142200	451098300	4005	4005	4005	4005	0
399	20241021	142100	451098300	4005	4005	4005	4005	141
400	20241021	142000	450533595	4005	4005	4005	4005	162
401	20241021	141900	449884785	4010	4010	4010	4010	0
402	20241021	141800	449884785	4010	4010	4010	4010	1
403	20241021	141700	449880775	4000	4000	4000	4000	0
404	20241021	141600	449880775	4000	4005	4005	4000	10
405	20241021	141500	449840770	4000	4005	4005	4000	2
406	20241021	141400	449832765	4000	4000	4000	4000	0
407	20241021	141300	449832765	4000	4000	4000	4000	0
408	20241021	141200	449832765	4000	4000	4000	4000	415
409	20241021	141100	448172765	4005	4005	4005	4005	116
410	20241021	141000	447708185	4005	4005	4005	4005	1
411	20241021	140900	447704180	4010	4010	4010	4010	0
412	20241021	140800	447704180	4010	4010	4010	4010	0
413	20241021	140700	447704180	4010	4010	4010	4010	0
414	20241021	140600	447704180	4010	4010	4010	4010	0
415	20241021	140500	447704180	4010	4010	4010	4010	0
416	20241021	140400	447704180	4010	4010	4010	4010	3
417	20241021	140300	447692150	4005	4005	4005	4005	0
418	20241021	140200	447692150	4005	4005	4005	4005	106
419	20241021	140100	447267620	4000	3995	4000	3995	681
420	20241021	140000	444546745	4000	4000	4000	4000	145
421	20241021	135900	443966745	4005	4005	4005	4005	0
422	20241021	135800	443966745	4005	4005	4005	4005	10
423	20241021	135700	443926695	4005	4005	4005	4005	35
424	20241021	135600	443786520	4000	4000	4000	4000	0
425	20241021	135500	443786520	4000	4000	4000	4000	10
426	20241021	135400	443746520	3995	3995	3995	3995	0
427	20241021	135300	443746520	3995	3995	3995	3995	0
428	20241021	135200	443746520	3995	3995	3995	3995	0
429	20241021	135100	443746520	3995	3995	3995	3995	428
430	20241021	135000	442036660	3990	3990	3990	3990	20
431	20241021	134900	441956860	3990	3990	3990	3990	0
432	20241021	134800	441956860	3990	3990	3990	3990	1
433	20241021	134700	441952870	3990	3990	3990	3990	1
434	20241021	134600	441948880	3995	3995	3995	3995	0
435	20241021	134500	441948880	3995	3995	3995	3995	161
436	20241021	134400	441305685	4000	4000	4000	4000	0
437	20241021	134300	441305685	4000	4000	4000	4000	0
438	20241021	134200	441305685	4000	4000	4000	4000	0
439	20241021	134100	441305685	4000	4000	4000	4000	0
440	20241021	134000	441305685	4000	4000	4000	4000	0
441	20241021	133900	441305685	4000	4000	4000	4000	5
442	20241021	133800	441285685	4000	4000	4000	4000	0
443	20241021	133700	441285685	4000	4000	4000	3995	90
444	20241021	133600	440926020	4000	4000	4000	4000	2
445	20241021	133500	440918020	4000	4000	4000	4000	0
446	20241021	133400	440918020	4000	4000	4000	4000	0
447	20241021	133300	440918020	4000	3990	4000	3990	82
448	20241021	133200	440590640	3990	3990	3990	3990	0
449	20241021	133100	440590640	3990	3990	3990	3990	0
450	20241021	133000	440590640	3990	3990	3990	3990	0
451	20241021	132900	440590640	3990	3990	3990	3990	0
452	20241021	132800	440590640	3990	3990	3990	3990	19
453	20241021	132700	440514830	3990	3990	3990	3990	0
454	20241021	132600	440514830	3990	3990	3990	3990	328
455	20241021	132500	439206110	3990	3990	3990	3990	121
456	20241021	132400	438723320	3995	3995	3995	3995	172
457	20241021	132300	438036180	4000	4000	4000	4000	0
458	20241021	132200	438036180	4000	4000	4000	4000	7
459	20241021	132100	438008180	3995	3995	3995	3995	0
460	20241021	132000	438008180	3995	3990	3995	3990	290
461	20241021	131900	436849645	3995	3995	3995	3995	0
462	20241021	131800	436849645	3995	3995	3995	3995	100
463	20241021	131700	436450145	3995	3995	3995	3995	100
464	20241021	131600	436050645	3990	3995	3995	3990	226
465	20241021	131500	435148405	3995	3995	3995	3995	1000
466	20241021	131400	431153405	4000	3995	4000	3990	1004
467	20241021	131300	427142435	4000	4000	4000	4000	0
468	20241021	131200	427142435	4000	4000	4000	4000	0
469	20241021	131100	427142435	4000	3995	4000	3995	2
470	20241021	131000	427134440	4000	4000	4000	4000	25
471	20241021	130900	427034440	4000	4000	4000	4000	0
472	20241021	130800	427034440	4000	4000	4000	4000	0
473	20241021	130700	427034440	4000	4000	4000	4000	0
474	20241021	130600	427034440	4000	4000	4000	4000	101
475	20241021	130500	426630440	3995	3995	3995	3995	0
476	20241021	130400	426630440	3995	3995	3995	3995	0
477	20241021	130300	426630440	3995	3995	3995	3995	316
478	20241021	130200	425368020	3995	3995	3995	3995	181
479	20241021	130100	424644925	3995	3995	3995	3995	0
480	20241021	130000	424644925	3995	3995	3995	3995	0
481	20241021	125900	424644925	3995	3995	3995	3985	2656
482	20241021	125800	414036545	3995	3995	3995	3995	179
483	20241021	125700	413321440	3990	3990	3990	3990	0
484	20241021	125600	413321440	3990	3990	3990	3990	4
485	20241021	125500	413305480	3995	3995	3995	3995	1
486	20241021	125400	413301485	3995	3995	3995	3995	0
487	20241021	125300	413301485	3995	3995	3995	3995	2
488	20241021	125200	413293495	3995	3995	3995	3995	100
489	20241021	125100	412893995	4000	4000	4000	4000	1
490	20241021	125000	412889995	4000	4000	4000	4000	0
491	20241021	124900	412889995	4000	4000	4000	4000	0
492	20241021	124800	412889995	4000	4000	4000	4000	6
493	20241021	124700	412865995	3995	3995	3995	3995	54
494	20241021	124600	412650265	4000	4000	4000	4000	0
495	20241021	124500	412650265	4000	4000	4000	4000	2
496	20241021	124400	412642265	4000	4000	4010	4000	4
497	20241021	124300	412626245	4010	4000	4010	4000	5
498	20241021	124200	412606205	4000	4000	4000	4000	0
499	20241021	124100	412606205	4000	4015	4015	3995	2326
500	20241021	124000	403296195	4015	4015	4015	4015	0
501	20241021	123900	403296195	4015	4020	4020	4015	971
502	20241021	123800	399397595	4020	4020	4020	4020	5
503	20241021	123700	399377495	4020	4020	4020	4020	0
504	20241021	123600	399377495	4020	4020	4020	4020	52
505	20241021	123500	399168455	4025	4025	4025	4025	9
506	20241021	123400	399132230	4025	4025	4025	4025	104
507	20241021	123300	398713630	4030	4030	4030	4030	0
508	20241021	123200	398713630	4030	4030	4030	4030	0
509	20241021	123100	398713630	4030	4030	4030	4030	0
510	20241021	123000	398713630	4030	4030	4030	4030	0
511	20241021	122900	398713630	4030	4030	4030	4030	0
512	20241021	122800	398713630	4030	4030	4030	4030	0
513	20241021	122700	398713630	4030	4030	4030	4030	0
514	20241021	122600	398713630	4030	4030	4030	4030	0
515	20241021	122500	398713630	4030	4030	4030	4030	0
516	20241021	122400	398713630	4030	4030	4030	4030	37
517	20241021	122300	398564520	4030	4030	4030	4030	0
518	20241021	122200	398564520	4030	4030	4030	4030	1
519	20241021	122100	398560490	4025	4025	4025	4025	0
520	20241021	122000	398560490	4025	4025	4025	4025	0
521	20241021	121900	398560490	4025	4025	4025	4025	0
522	20241021	121800	398560490	4025	4025	4025	4025	0
523	20241021	121700	398560490	4025	4030	4030	4025	32
524	20241021	121600	398431680	4035	4035	4035	4035	0
525	20241021	121500	398431680	4035	4035	4035	4035	0
526	20241021	121400	398431680	4035	4035	4035	4035	0
527	20241021	121300	398431680	4035	4035	4035	4035	0
528	20241021	121200	398431680	4035	4035	4035	4035	2
529	20241021	121100	398423610	4025	4025	4025	4025	0
530	20241021	121000	398423610	4025	4025	4025	4025	0
531	20241021	120900	398423610	4025	4025	4025	4025	0
532	20241021	120800	398423610	4025	4025	4025	4025	0
533	20241021	120700	398423610	4025	4025	4025	4025	1
534	20241021	120600	398419585	4035	4035	4035	4035	0
535	20241021	120500	398419585	4035	4030	4035	4030	3
536	20241021	120400	398407490	4025	4015	4025	4015	1474
537	20241021	120300	392485790	4005	4005	4005	4005	0
538	20241021	120200	392485790	4005	4005	4005	4005	0
539	20241021	120100	392485790	4005	4010	4010	4005	3
540	20241021	120000	392473765	4020	4020	4020	4020	0
541	20241021	115900	392473765	4020	4020	4020	4020	0
542	20241021	115800	392473765	4020	4020	4020	4020	0
543	20241021	115700	392473765	4020	4020	4020	4020	28
544	20241021	115600	392361205	4010	4020	4020	4010	472
545	20241021	115500	390467415	4020	4020	4020	4020	0
546	20241021	115400	390467415	4020	4020	4020	4020	5
547	20241021	115300	390447315	4020	4020	4020	4020	0
548	20241021	115200	390447315	4020	4020	4020	4020	0
549	20241021	115100	390447315	4020	4020	4020	4020	0
550	20241021	115000	390447315	4020	4020	4020	4020	0
551	20241021	114900	390447315	4020	4020	4020	4020	12
552	20241021	114800	390399075	4020	4020	4020	4020	2
553	20241021	114700	390391035	4025	4025	4025	4025	0
554	20241021	114600	390391035	4025	4025	4025	4025	0
555	20241021	114500	390391035	4025	4025	4025	4025	0
556	20241021	114400	390391035	4025	4025	4025	4025	0
557	20241021	114300	390391035	4025	4025	4025	4025	0
558	20241021	114200	390391035	4025	4025	4025	4025	4
559	20241021	114100	390374935	4020	4020	4020	4020	0
560	20241021	114000	390374935	4020	4015	4020	4015	11
561	20241021	113900	390330760	4015	4015	4015	4015	0
562	20241021	113800	390330760	4015	4015	4015	4015	1
563	20241021	113700	390326745	4015	4015	4015	4015	6
564	20241021	113600	390302655	4015	4015	4015	4015	1
565	20241021	113500	390298640	4015	4015	4015	4015	0
566	20241021	113400	390298640	4015	4015	4015	4015	0
567	20241021	113300	390298640	4015	4015	4015	4015	0
568	20241021	113200	390298640	4015	4015	4015	4015	0
569	20241021	113100	390298640	4015	4015	4015	4015	0
570	20241021	113000	390298640	4015	4000	4015	4000	351
571	20241021	112900	388889525	4005	4005	4005	4005	579
572	20241021	112800	386570630	4005	4005	4005	4005	0
573	20241021	112700	386570630	4005	4005	4005	4005	0
574	20241021	112600	386570630	4005	4005	4005	4005	0
575	20241021	112500	386570630	4005	4005	4005	4005	0
576	20241021	112400	386570630	4005	4005	4005	4005	0
577	20241021	112300	386570630	4005	4005	4005	4005	0
578	20241021	112200	386570630	4005	4005	4005	4005	26
579	20241021	112100	386466500	4005	4005	4005	4005	0
580	20241021	112000	386466500	4005	4005	4005	4005	0
581	20241021	111900	386466500	4005	4005	4005	4005	0
582	20241021	111800	386466500	4005	4005	4005	4005	21
583	20241021	111700	386382395	4005	4005	4005	4005	0
584	20241021	111600	386382395	4005	4005	4005	4005	0
585	20241021	111500	386382395	4005	4005	4005	4005	10
586	20241021	111400	386342345	4010	4010	4010	4010	0
587	20241021	111300	386342345	4010	4010	4010	4010	0
588	20241021	111200	386342345	4010	4010	4010	4010	2
589	20241021	111100	386334325	4010	4010	4010	4010	0
590	20241021	111000	386334325	4010	4010	4010	4010	0
591	20241021	110900	386334325	4010	4005	4010	4000	390
592	20241021	110800	384770870	4005	4000	4005	4000	5296
593	20241021	110700	363586855	4005	4000	4005	4000	3005
594	20241021	110600	351560975	4000	4000	4000	4000	1
595	20241021	110500	351556975	4005	4010	4010	4005	1382
596	20241021	110400	346020425	4010	4010	4010	4010	20
597	20241021	110300	345940225	4010	4010	4010	4010	100
598	20241021	110200	345539225	4015	4015	4015	4015	330
599	20241021	110100	344214275	4010	4010	4010	4010	0
600	20241021	110000	344214275	4010	4010	4010	4010	0
601	20241021	105900	344214275	4010	4010	4010	4010	0
602	20241021	105800	344214275	4010	4010	4010	4010	0
603	20241021	105700	344214275	4010	4010	4010	4010	0
604	20241021	105600	344214275	4010	4020	4020	4010	319
605	20241021	105500	342932085	4020	4020	4020	4020	0
606	20241021	105400	342932085	4020	4020	4020	4020	0
607	20241021	105300	342932085	4020	4020	4020	4020	0
608	20241021	105200	342932085	4020	4010	4020	4010	501
609	20241021	105100	340918075	4020	4020	4020	4020	0
610	20241021	105000	340918075	4020	4020	4020	4020	0
611	20241021	104900	340918075	4020	4020	4020	4020	0
612	20241021	104800	340918075	4020	4010	4020	4010	5
613	20241021	104700	340897985	4005	4025	4025	4005	1180
614	20241021	104600	336171000	4030	4030	4030	4030	0
615	20241021	104500	336171000	4030	4030	4030	4030	124
616	20241021	104400	335671280	4030	4030	4030	4030	340
617	20241021	104300	334301080	4010	4025	4025	4010	2765
618	20241021	104200	323206775	4030	4030	4030	4030	129
619	20241021	104100	322686905	4030	4030	4030	4030	0
620	20241021	104000	322686905	4030	4030	4030	4030	3
621	20241021	103900	322674815	4045	4045	4045	4045	0
622	20241021	103800	322674815	4045	4045	4045	4035	876
623	20241021	103700	319138060	4045	4045	4045	4045	116
624	20241021	103600	318668840	4030	4030	4030	4030	0
625	20241021	103500	318668840	4030	4030	4030	4030	2389
626	20241021	103400	309041170	4020	4045	4045	4020	3698
627	20241021	103300	294156050	4035	4045	4045	4035	987
628	20241021	103200	290170355	4045	4045	4045	4045	216
629	20241021	103100	289296635	4050	4050	4050	4050	24
630	20241021	103000	289199435	4050	4050	4050	4050	7
631	20241021	102900	289171085	4055	4055	4055	4055	48
632	20241021	102800	288976445	4055	4055	4055	4055	0
633	20241021	102700	288976445	4055	4055	4055	4055	0
634	20241021	102600	288976445	4055	4055	4055	4055	0
635	20241021	102500	288976445	4055	4055	4055	4055	0
636	20241021	102400	288976445	4055	4045	4055	4045	962
637	20241021	102300	285076800	4035	4035	4035	4035	2
638	20241021	102200	285068730	4030	4020	4030	4020	1073
639	20241021	102100	280749905	4010	4015	4015	4010	888
640	20241021	102000	277188550	4025	4030	4030	4020	3573
641	20241021	101900	262815840	4030	4030	4030	4030	0
642	20241021	101800	262815840	4030	4030	4030	4030	0
643	20241021	101700	262815840	4030	4030	4030	4030	0
644	20241021	101600	262815840	4030	4030	4030	4030	0
645	20241021	101500	262815840	4030	4030	4030	4030	0
646	20241021	101400	262815840	4030	4030	4030	4030	90
647	20241021	101300	262453140	4035	4040	4040	4035	502
648	20241021	101200	260425070	4045	4045	4045	4045	62
649	20241021	101100	260174280	4050	4050	4050	4050	0
650	20241021	101000	260174280	4050	4050	4050	4050	10
651	20241021	100900	260133780	4050	4050	4050	4050	24
652	20241021	100800	260036580	4050	4050	4050	4050	2
653	20241021	100700	260028480	4045	4045	4045	4045	18
654	20241021	100600	259955670	4045	4050	4050	4045	107
655	20241021	100500	259522735	4050	4050	4050	4050	25
656	20241021	100400	259421485	4050	4060	4060	4050	82
657	20241021	100300	259089375	4055	4050	4055	4050	592
658	20241021	100200	256688840	4060	4055	4060	4050	521
659	20241021	100100	254573760	4050	4060	4060	4045	271
660	20241021	100000	253476340	4060	4065	4065	4060	458
661	20241021	095900	251615610	4070	4075	4075	4070	227
662	20241021	095800	250690695	4070	4070	4070	4070	1
663	20241021	095700	250686625	4080	4040	4080	4040	3548
664	20241021	095600	236289230	4040	4050	4060	4040	2630
665	20241021	095500	225660055	4045	4055	4055	4045	153
666	20241021	095400	225040315	4055	4055	4055	4055	1
667	20241021	095300	225036260	4050	4050	4050	4050	78
668	20241021	095200	224720360	4050	4050	4050	4050	259
669	20241021	095100	223671410	4045	4045	4050	4045	9
670	20241021	095000	223634985	4045	4040	4045	4040	94
671	20241021	094900	223255145	4030	4030	4030	4025	1898
672	20241021	094800	215610205	4035	4040	4040	4035	75
673	20241021	094700	215307355	4045	4045	4045	4045	20
674	20241021	094600	215226455	4045	4040	4045	4040	415
675	20241021	094500	213549840	4040	4030	4040	4030	220
676	20241021	094400	212661100	4030	4030	4030	4030	2
677	20241021	094300	212653040	4040	4040	4040	4040	78
678	20241021	094200	212337920	4030	4030	4030	4030	108
679	20241021	094100	211902680	4030	4025	4030	4025	412
680	20241021	094000	210244370	4025	4020	4025	4015	565
681	20241021	093900	207972555	4025	4015	4030	4010	1908
682	20241021	093800	200308965	4025	4025	4025	4025	5
683	20241021	093700	200288840	4020	4025	4025	4020	74
684	20241021	093600	199991240	4025	4025	4025	4025	1228
685	20241021	093500	195048540	4025	4030	4050	4025	1106
686	20241021	093400	190591235	4050	4025	4050	4025	428
687	20241021	093300	188863540	4025	4010	4025	4010	101
688	20241021	093200	188457035	4010	4020	4025	4010	180
689	20241021	093100	187734945	4020	4020	4020	4020	280
690	20241021	093000	186609345	4010	4015	4015	4010	200
691	20241021	092900	185807340	4010	4010	4010	4010	81
692	20241021	092800	185482530	4010	4010	4015	4010	44
693	20241021	092700	185306085	4020	4020	4025	4010	642
694	20241021	092600	182728040	4020	4025	4025	4020	419
695	20241021	092500	181041570	4030	4030	4035	4030	93
696	20241021	092400	180666760	4035	4035	4035	4035	2
697	20241021	092300	180658690	4035	4025	4035	4025	175
698	20241021	092200	179953525	4025	4025	4025	4025	569
699	20241021	092100	177663300	4015	4025	4030	4015	94
700	20241021	092000	177285230	4020	4010	4020	4010	3044
701	20241021	091900	165049060	4010	4005	4010	4005	246
702	20241021	091800	164063820	4010	4010	4010	4010	1
703	20241021	091700	164059810	4020	4015	4020	3995	776
704	20241021	091600	160949665	4015	3980	4015	3970	2921
705	20241021	091500	149293110	3965	3985	3985	3965	990
706	20241021	091400	145352850	3985	3980	3985	3980	1547
707	20241021	091300	139195690	3980	3995	3995	3950	8203
708	20241021	091200	106600820	4000	4015	4015	4000	2775
709	20241021	091100	95494995	4025	4025	4025	4025	9
710	20241021	091000	95458770	4000	4015	4015	4000	3312
711	20241021	090900	82198770	4015	4045	4050	4015	375
712	20241021	090800	80684025	4035	4035	4035	4035	0
713	20241021	090700	80684025	4035	4020	4040	4020	1971
714	20241021	090600	72732230	4035	4015	4035	4015	197
715	20241021	090500	71940935	4015	4015	4015	4015	1
716	20241021	090400	71936920	4015	4020	4020	4015	1001
717	20241021	090300	67917900	4020	4050	4060	4020	3136
718	20241021	090200	55249200	4045	4005	4045	4005	2731
719	20241021	090100	44223965	4005	4050	4050	4005	3065
720	20241021	090000	31939180	4070	4000	4070	4000	7796