KissMeData/131370/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202300	130732535	2910	2910	2910	2910	1670
3	20241021	202200	130732535	2910	2910	2910	2910	0
4	20241021	202100	130732535	2910	2910	2910	2910	0
5	20241021	202000	130732535	2910	2910	2910	2910	0
6	20241021	201900	130732535	2910	2910	2910	2910	0
7	20241021	201800	130732535	2910	2910	2910	2910	0
8	20241021	201700	130732535	2910	2910	2910	2910	0
9	20241021	201600	130732535	2910	2910	2910	2910	0
10	20241021	201500	130732535	2910	2910	2910	2910	0
11	20241021	201400	130732535	2910	2910	2910	2910	0
12	20241021	201300	130732535	2910	2910	2910	2910	0
13	20241021	201200	130732535	2910	2910	2910	2910	0
14	20241021	201100	130732535	2910	2910	2910	2910	0
15	20241021	201000	130732535	2910	2910	2910	2910	0
16	20241021	200900	130732535	2910	2910	2910	2910	0
17	20241021	200800	130732535	2910	2910	2910	2910	0
18	20241021	200700	130732535	2910	2910	2910	2910	0
19	20241021	200600	130732535	2910	2910	2910	2910	0
20	20241021	200500	130732535	2910	2910	2910	2910	0
21	20241021	200400	130732535	2910	2910	2910	2910	0
22	20241021	200300	130732535	2910	2910	2910	2910	0
23	20241021	200200	130732535	2910	2910	2910	2910	0
24	20241021	200100	130732535	2910	2910	2910	2910	0
25	20241021	200000	130732535	2910	2910	2910	2910	0
26	20241021	195900	130732535	2910	2910	2910	2910	0
27	20241021	195800	130732535	2910	2910	2910	2910	0
28	20241021	195700	130732535	2910	2910	2910	2910	0
29	20241021	195600	130732535	2910	2910	2910	2910	0
30	20241021	195500	130732535	2910	2910	2910	2910	0
31	20241021	195400	130732535	2910	2910	2910	2910	0
32	20241021	195300	130732535	2910	2910	2910	2910	1670
33	20241021	195200	130732535	2910	2910	2910	2910	0
34	20241021	195100	130732535	2910	2910	2910	2910	0
35	20241021	195000	130732535	2910	2910	2910	2910	0
36	20241021	194900	130732535	2910	2910	2910	2910	0
37	20241021	194800	130732535	2910	2910	2910	2910	0
38	20241021	194700	130732535	2910	2910	2910	2910	0
39	20241021	194600	130732535	2910	2910	2910	2910	0
40	20241021	194500	130732535	2910	2910	2910	2910	0
41	20241021	194400	130732535	2910	2910	2910	2910	0
42	20241021	194300	130732535	2910	2910	2910	2910	0
43	20241021	194200	130732535	2910	2910	2910	2910	0
44	20241021	194100	130732535	2910	2910	2910	2910	0
45	20241021	194000	130732535	2910	2910	2910	2910	0
46	20241021	193900	130732535	2910	2910	2910	2910	0
47	20241021	193800	130732535	2910	2910	2910	2910	0
48	20241021	193700	130732535	2910	2910	2910	2910	0
49	20241021	193600	130732535	2910	2910	2910	2910	0
50	20241021	193500	130732535	2910	2910	2910	2910	0
51	20241021	193400	130732535	2910	2910	2910	2910	0
52	20241021	193300	130732535	2910	2910	2910	2910	0
53	20241021	193200	130732535	2910	2910	2910	2910	0
54	20241021	193100	130732535	2910	2910	2910	2910	0
55	20241021	193000	130732535	2910	2910	2910	2910	0
56	20241021	192900	130732535	2910	2910	2910	2910	0
57	20241021	192800	130732535	2910	2910	2910	2910	0
58	20241021	192700	130732535	2910	2910	2910	2910	0
59	20241021	192600	130732535	2910	2910	2910	2910	0
60	20241021	192500	130732535	2910	2910	2910	2910	0
61	20241021	192400	130732535	2910	2910	2910	2910	0
62	20241021	192300	130732535	2910	2910	2910	2910	1670
63	20241021	192200	130732535	2910	2910	2910	2910	0
64	20241021	192100	130732535	2910	2910	2910	2910	0
65	20241021	192000	130732535	2910	2910	2910	2910	0
66	20241021	191900	130732535	2910	2910	2910	2910	0
67	20241021	191800	130732535	2910	2910	2910	2910	0
68	20241021	191700	130732535	2910	2910	2910	2910	0
69	20241021	191600	130732535	2910	2910	2910	2910	0
70	20241021	191500	130732535	2910	2910	2910	2910	0
71	20241021	191400	130732535	2910	2910	2910	2910	0
72	20241021	191300	130732535	2910	2910	2910	2910	0
73	20241021	191200	130732535	2910	2910	2910	2910	0
74	20241021	191100	130732535	2910	2910	2910	2910	0
75	20241021	191000	130732535	2910	2910	2910	2910	0
76	20241021	190900	130732535	2910	2910	2910	2910	0
77	20241021	190800	130732535	2910	2910	2910	2910	0
78	20241021	190700	130732535	2910	2910	2910	2910	0
79	20241021	190600	130732535	2910	2910	2910	2910	0
80	20241021	190500	130732535	2910	2910	2910	2910	0
81	20241021	190400	130732535	2910	2910	2910	2910	0
82	20241021	190300	130732535	2910	2910	2910	2910	0
83	20241021	190200	130732535	2910	2910	2910	2910	0
84	20241021	190100	130732535	2910	2910	2910	2910	0
85	20241021	190000	130732535	2910	2910	2910	2910	0
86	20241021	185900	130732535	2910	2910	2910	2910	0
87	20241021	185800	130732535	2910	2910	2910	2910	0
88	20241021	185700	130732535	2910	2910	2910	2910	0
89	20241021	185600	130732535	2910	2910	2910	2910	0
90	20241021	185500	130732535	2910	2910	2910	2910	0
91	20241021	185400	130732535	2910	2910	2910	2910	0
92	20241021	185300	130732535	2910	2910	2910	2910	1670
93	20241021	185200	130732535	2910	2910	2910	2910	0
94	20241021	185100	130732535	2910	2910	2910	2910	0
95	20241021	185000	130732535	2910	2910	2910	2910	0
96	20241021	184900	130732535	2910	2910	2910	2910	0
97	20241021	184800	130732535	2910	2910	2910	2910	0
98	20241021	184700	130732535	2910	2910	2910	2910	0
99	20241021	184600	130732535	2910	2910	2910	2910	0
100	20241021	184500	130732535	2910	2910	2910	2910	0
101	20241021	184400	130732535	2910	2910	2910	2910	0
102	20241021	184300	130732535	2910	2910	2910	2910	0
103	20241021	184200	130732535	2910	2910	2910	2910	0
104	20241021	184100	130732535	2910	2910	2910	2910	0
105	20241021	184000	130732535	2910	2910	2910	2910	0
106	20241021	183900	130732535	2910	2910	2910	2910	0
107	20241021	183800	130732535	2910	2910	2910	2910	0
108	20241021	183700	130732535	2910	2910	2910	2910	0
109	20241021	183600	130732535	2910	2910	2910	2910	0
110	20241021	183500	130732535	2910	2910	2910	2910	0
111	20241021	183400	130732535	2910	2910	2910	2910	0
112	20241021	183300	130732535	2910	2910	2910	2910	0
113	20241021	183200	130732535	2910	2910	2910	2910	0
114	20241021	183100	130732535	2910	2910	2910	2910	0
115	20241021	183000	130732535	2910	2910	2910	2910	0
116	20241021	182900	130732535	2910	2910	2910	2910	0
117	20241021	182800	130732535	2910	2910	2910	2910	0
118	20241021	182700	130732535	2910	2910	2910	2910	0
119	20241021	182600	130732535	2910	2910	2910	2910	0
120	20241021	182500	130732535	2910	2910	2910	2910	0
121	20241021	182400	130732535	2910	2910	2910	2910	0
122	20241021	182300	130732535	2910	2910	2910	2910	1670
123	20241021	182200	130732535	2910	2910	2910	2910	0
124	20241021	182100	130732535	2910	2910	2910	2910	0
125	20241021	182000	130732535	2910	2910	2910	2910	0
126	20241021	181900	130732535	2910	2910	2910	2910	0
127	20241021	181800	130732535	2910	2910	2910	2910	0
128	20241021	181700	130732535	2910	2910	2910	2910	0
129	20241021	181600	130732535	2910	2910	2910	2910	0
130	20241021	181500	130732535	2910	2910	2910	2910	0
131	20241021	181400	130732535	2910	2910	2910	2910	0
132	20241021	181300	130732535	2910	2910	2910	2910	0
133	20241021	181200	130732535	2910	2910	2910	2910	0
134	20241021	181100	130732535	2910	2910	2910	2910	0
135	20241021	181000	130732535	2910	2910	2910	2910	0
136	20241021	180900	130732535	2910	2910	2910	2910	0
137	20241021	180800	130732535	2910	2910	2910	2910	0
138	20241021	180700	130732535	2910	2910	2910	2910	0
139	20241021	180600	130732535	2910	2910	2910	2910	0
140	20241021	180500	130732535	2910	2910	2910	2910	0
141	20241021	180400	130732535	2910	2910	2910	2910	0
142	20241021	180300	130732535	2910	2910	2910	2910	0
143	20241021	180200	130732535	2910	2910	2910	2910	0
144	20241021	180100	130732535	2910	2910	2910	2910	0
145	20241021	180000	130732535	2910	2910	2910	2910	0
146	20241021	175900	130732535	2910	2910	2910	2910	0
147	20241021	175800	130732535	2910	2910	2910	2910	0
148	20241021	175700	130732535	2910	2910	2910	2910	0
149	20241021	175600	130732535	2910	2910	2910	2910	0
150	20241021	175500	130732535	2910	2910	2910	2910	0
151	20241021	175400	130732535	2910	2910	2910	2910	0
152	20241021	175300	130732535	2910	2910	2910	2910	1670
153	20241021	175200	130732535	2910	2910	2910	2910	0
154	20241021	175100	130732535	2910	2910	2910	2910	0
155	20241021	175000	130732535	2910	2910	2910	2910	0
156	20241021	174900	130732535	2910	2910	2910	2910	0
157	20241021	174800	130732535	2910	2910	2910	2910	0
158	20241021	174700	130732535	2910	2910	2910	2910	0
159	20241021	174600	130732535	2910	2910	2910	2910	0
160	20241021	174500	130732535	2910	2910	2910	2910	0
161	20241021	174400	130732535	2910	2910	2910	2910	0
162	20241021	174300	130732535	2910	2910	2910	2910	0
163	20241021	174200	130732535	2910	2910	2910	2910	0
164	20241021	174100	130732535	2910	2910	2910	2910	0
165	20241021	174000	130732535	2910	2910	2910	2910	0
166	20241021	173900	130732535	2910	2910	2910	2910	0
167	20241021	173800	130732535	2910	2910	2910	2910	0
168	20241021	173700	130732535	2910	2910	2910	2910	0
169	20241021	173600	130732535	2910	2910	2910	2910	0
170	20241021	173500	130732535	2910	2910	2910	2910	0
171	20241021	173400	130732535	2910	2910	2910	2910	0
172	20241021	173300	130732535	2910	2910	2910	2910	0
173	20241021	173200	130732535	2910	2910	2910	2910	0
174	20241021	173100	130732535	2910	2910	2910	2910	0
175	20241021	173000	130732535	2910	2910	2910	2910	0
176	20241021	172900	130732535	2910	2910	2910	2910	0
177	20241021	172800	130732535	2910	2910	2910	2910	0
178	20241021	172700	130732535	2910	2910	2910	2910	0
179	20241021	172600	130732535	2910	2910	2910	2910	0
180	20241021	172500	130732535	2910	2910	2910	2910	0
181	20241021	172400	130732535	2910	2910	2910	2910	0
182	20241021	172300	130732535	2910	2910	2910	2910	1670
183	20241021	172200	130732535	2910	2910	2910	2910	0
184	20241021	172100	130732535	2910	2910	2910	2910	0
185	20241021	172000	130732535	2910	2910	2910	2910	0
186	20241021	171900	130732535	2910	2910	2910	2910	0
187	20241021	171800	130732535	2910	2910	2910	2910	0
188	20241021	171700	130732535	2910	2910	2910	2910	0
189	20241021	171600	130732535	2910	2910	2910	2910	0
190	20241021	171500	130732535	2910	2910	2910	2910	0
191	20241021	171400	130732535	2910	2910	2910	2910	0
192	20241021	171300	130732535	2910	2910	2910	2910	0
193	20241021	171200	130732535	2910	2910	2910	2910	0
194	20241021	171100	130732535	2910	2910	2910	2910	0
195	20241021	171000	130732535	2910	2910	2910	2910	0
196	20241021	170900	130732535	2910	2910	2910	2910	0
197	20241021	170800	130732535	2910	2910	2910	2910	0
198	20241021	170700	130732535	2910	2910	2910	2910	0
199	20241021	170600	130732535	2910	2910	2910	2910	0
200	20241021	170500	130732535	2910	2910	2910	2910	0
201	20241021	170400	130732535	2910	2910	2910	2910	0
202	20241021	170300	130732535	2910	2910	2910	2910	0
203	20241021	170200	130732535	2910	2910	2910	2910	0
204	20241021	170100	130732535	2910	2910	2910	2910	0
205	20241021	170000	130732535	2910	2910	2910	2910	0
206	20241021	165900	130732535	2910	2910	2910	2910	0
207	20241021	165800	130732535	2910	2910	2910	2910	0
208	20241021	165700	130732535	2910	2910	2910	2910	0
209	20241021	165600	130732535	2910	2910	2910	2910	0
210	20241021	165500	130732535	2910	2910	2910	2910	0
211	20241021	165400	130732535	2910	2910	2910	2910	0
212	20241021	165300	130732535	2910	2910	2910	2910	1670
213	20241021	165200	130732535	2910	2910	2910	2910	0
214	20241021	165100	130732535	2910	2910	2910	2910	0
215	20241021	165000	130732535	2910	2910	2910	2910	0
216	20241021	164900	130732535	2910	2910	2910	2910	0
217	20241021	164800	130732535	2910	2910	2910	2910	0
218	20241021	164700	130732535	2910	2910	2910	2910	0
219	20241021	164600	130732535	2910	2910	2910	2910	0
220	20241021	164500	130732535	2910	2910	2910	2910	0
221	20241021	164400	130732535	2910	2910	2910	2910	0
222	20241021	164300	130732535	2910	2910	2910	2910	0
223	20241021	164200	130732535	2910	2910	2910	2910	0
224	20241021	164100	130732535	2910	2910	2910	2910	0
225	20241021	164000	130732535	2910	2910	2910	2910	0
226	20241021	163900	130732535	2910	2910	2910	2910	0
227	20241021	163800	130732535	2910	2910	2910	2910	0
228	20241021	163700	130732535	2910	2910	2910	2910	0
229	20241021	163600	130732535	2910	2910	2910	2910	0
230	20241021	163500	130732535	2910	2910	2910	2910	0
231	20241021	163400	130732535	2910	2910	2910	2910	0
232	20241021	163300	130732535	2910	2910	2910	2910	0
233	20241021	163200	130732535	2910	2910	2910	2910	0
234	20241021	163100	130732535	2910	2910	2910	2910	0
235	20241021	163000	130732535	2910	2910	2910	2910	0
236	20241021	162900	130732535	2910	2910	2910	2910	0
237	20241021	162800	130732535	2910	2910	2910	2910	0
238	20241021	162700	130732535	2910	2910	2910	2910	0
239	20241021	162600	130732535	2910	2910	2910	2910	0
240	20241021	162500	130732535	2910	2910	2910	2910	0
241	20241021	162400	130732535	2910	2910	2910	2910	0
242	20241021	162300	130732535	2910	2910	2910	2910	1670
243	20241021	162200	130732535	2910	2910	2910	2910	0
244	20241021	162100	130732535	2910	2910	2910	2910	0
245	20241021	162000	130732535	2910	2910	2910	2910	0
246	20241021	161900	130732535	2910	2910	2910	2910	0
247	20241021	161800	130732535	2910	2910	2910	2910	0
248	20241021	161700	130732535	2910	2910	2910	2910	0
249	20241021	161600	130732535	2910	2910	2910	2910	0
250	20241021	161500	130732535	2910	2910	2910	2910	0
251	20241021	161400	130732535	2910	2910	2910	2910	0
252	20241021	161300	130732535	2910	2910	2910	2910	0
253	20241021	161200	130732535	2910	2910	2910	2910	0
254	20241021	161100	130732535	2910	2910	2910	2910	0
255	20241021	161000	130732535	2910	2910	2910	2910	0
256	20241021	160900	130732535	2910	2910	2910	2910	0
257	20241021	160800	130732535	2910	2910	2910	2910	0
258	20241021	160700	130732535	2910	2910	2910	2910	0
259	20241021	160600	130732535	2910	2910	2910	2910	0
260	20241021	160500	130732535	2910	2910	2910	2910	0
261	20241021	160400	130732535	2910	2910	2910	2910	0
262	20241021	160300	130732535	2910	2910	2910	2910	0
263	20241021	160200	130732535	2910	2910	2910	2910	0
264	20241021	160100	130732535	2910	2910	2910	2910	0
265	20241021	160000	130732535	2910	2910	2910	2910	0
266	20241021	155900	130732535	2910	2910	2910	2910	0
267	20241021	155800	130732535	2910	2910	2910	2910	0
268	20241021	155700	130732535	2910	2910	2910	2910	0
269	20241021	155600	130732535	2910	2910	2910	2910	0
270	20241021	155500	130732535	2910	2910	2910	2910	0
271	20241021	155400	130732535	2910	2910	2910	2910	0
272	20241021	155300	130732535	2910	2910	2910	2910	1670
273	20241021	155200	130732535	2910	2910	2910	2910	0
274	20241021	155100	130732535	2910	2910	2910	2910	0
275	20241021	155000	130732535	2910	2910	2910	2910	0
276	20241021	154900	130732535	2910	2910	2910	2910	0
277	20241021	154800	130732535	2910	2910	2910	2910	0
278	20241021	154700	130732535	2910	2910	2910	2910	0
279	20241021	154600	130732535	2910	2910	2910	2910	0
280	20241021	154500	130732535	2910	2910	2910	2910	0
281	20241021	154400	130732535	2910	2910	2910	2910	0
282	20241021	154300	130732535	2910	2910	2910	2910	0
283	20241021	154200	130732535	2910	2910	2910	2910	0
284	20241021	154100	130732535	2910	2910	2910	2910	0
285	20241021	154000	130732535	2910	2910	2910	2910	0
286	20241021	153900	130732535	2910	2910	2910	2910	0
287	20241021	153800	130732535	2910	2910	2910	2910	0
288	20241021	153700	130732535	2910	2910	2910	2910	0
289	20241021	153600	130732535	2910	2910	2910	2910	0
290	20241021	153500	130732535	2910	2910	2910	2910	0
291	20241021	153400	130732535	2910	2910	2910	2910	0
292	20241021	153300	130732535	2910	2910	2910	2910	0
293	20241021	153200	130732535	2910	2910	2910	2910	0
294	20241021	153100	130732535	2910	2910	2910	2910	0
295	20241021	153000	130732535	2910	2910	2910	2910	1670
296	20241021	152900	125872835	2905	2905	2905	2905	0
297	20241021	152800	125872835	2905	2905	2905	2905	0
298	20241021	152700	125872835	2905	2905	2905	2905	0
299	20241021	152600	125872835	2905	2905	2905	2905	0
300	20241021	152500	125872835	2905	2905	2905	2905	0
301	20241021	152400	125872835	2905	2905	2905	2905	0
302	20241021	152300	125872835	2905	2905	2905	2905	0
303	20241021	152200	125872835	2905	2905	2905	2905	0
304	20241021	152100	125872835	2905	2905	2905	2905	0
305	20241021	152000	125872835	2905	2905	2905	2905	0
306	20241021	151900	125872835	2905	2905	2905	2905	0
307	20241021	151800	125872835	2905	2905	2905	2905	61
308	20241021	151700	125695630	2910	2910	2910	2910	0
309	20241021	151600	125695630	2910	2910	2910	2910	0
310	20241021	151500	125695630	2910	2910	2910	2910	0
311	20241021	151400	125695630	2910	2910	2910	2910	0
312	20241021	151300	125695630	2910	2910	2910	2910	0
313	20241021	151200	125695630	2910	2910	2910	2910	7
314	20241021	151100	125675260	2910	2910	2910	2910	2
315	20241021	151000	125669440	2910	2910	2910	2910	1000
316	20241021	150900	122759440	2905	2905	2905	2905	227
317	20241021	150800	122100005	2905	2905	2905	2905	0
318	20241021	150700	122100005	2905	2905	2905	2905	0
319	20241021	150600	122100005	2905	2905	2905	2905	150
320	20241021	150500	121664255	2905	2905	2905	2905	0
321	20241021	150400	121664255	2905	2905	2905	2905	0
322	20241021	150300	121664255	2905	2905	2905	2905	300
323	20241021	150200	120792755	2905	2905	2905	2905	0
324	20241021	150100	120792755	2905	2905	2905	2905	603
325	20241021	150000	119041040	2905	2905	2905	2905	0
326	20241021	145900	119041040	2905	2905	2905	2905	39
327	20241021	145800	118927745	2905	2905	2905	2905	10
328	20241021	145700	118898695	2905	2905	2905	2905	0
329	20241021	145600	118898695	2905	2905	2905	2905	77
330	20241021	145500	118675010	2910	2910	2910	2910	12
331	20241021	145400	118640090	2905	2910	2910	2905	24
332	20241021	145300	118570270	2910	2910	2910	2910	0
333	20241021	145200	118570270	2910	2910	2910	2910	0
334	20241021	145100	118570270	2910	2910	2910	2910	0
335	20241021	145000	118570270	2910	2910	2910	2910	0
336	20241021	144900	118570270	2910	2910	2910	2910	0
337	20241021	144800	118570270	2910	2910	2910	2910	0
338	20241021	144700	118570270	2910	2910	2910	2910	68
339	20241021	144600	118372390	2910	2910	2910	2910	0
340	20241021	144500	118372390	2910	2910	2910	2910	0
341	20241021	144400	118372390	2910	2910	2910	2910	0
342	20241021	144300	118372390	2910	2910	2910	2910	0
343	20241021	144200	118372390	2910	2910	2910	2910	0
344	20241021	144100	118372390	2910	2910	2910	2910	0
345	20241021	144000	118372390	2910	2910	2910	2910	0
346	20241021	143900	118372390	2910	2910	2910	2910	13
347	20241021	143800	118334560	2910	2910	2910	2910	3
348	20241021	143700	118325830	2910	2910	2910	2910	0
349	20241021	143600	118325830	2910	2910	2910	2910	0
350	20241021	143500	118325830	2910	2910	2910	2910	0
351	20241021	143400	118325830	2910	2910	2910	2910	0
352	20241021	143300	118325830	2910	2910	2910	2910	0
353	20241021	143200	118325830	2910	2910	2910	2910	0
354	20241021	143100	118325830	2910	2910	2910	2910	0
355	20241021	143000	118325830	2910	2910	2910	2910	0
356	20241021	142900	118325830	2910	2910	2910	2910	0
357	20241021	142800	118325830	2910	2910	2910	2910	0
358	20241021	142700	118325830	2910	2910	2910	2910	0
359	20241021	142600	118325830	2910	2910	2910	2910	0
360	20241021	142500	118325830	2910	2910	2910	2910	0
361	20241021	142400	118325830	2910	2910	2910	2910	0
362	20241021	142300	118325830	2910	2910	2910	2910	20
363	20241021	142200	118267630	2905	2905	2905	2905	10
364	20241021	142100	118238580	2910	2910	2910	2910	0
365	20241021	142000	118238580	2910	2910	2910	2910	0
366	20241021	141900	118238580	2910	2910	2910	2910	0
367	20241021	141800	118238580	2910	2910	2910	2910	0
368	20241021	141700	118238580	2910	2910	2910	2910	0
369	20241021	141600	118238580	2910	2910	2910	2910	0
370	20241021	141500	118238580	2910	2910	2910	2910	0
371	20241021	141400	118238580	2910	2910	2910	2910	5
372	20241021	141300	118224030	2910	2910	2910	2910	0
373	20241021	141200	118224030	2910	2910	2910	2910	0
374	20241021	141100	118224030	2910	2910	2910	2910	0
375	20241021	141000	118224030	2910	2910	2910	2910	0
376	20241021	140900	118224030	2910	2910	2910	2910	0
377	20241021	140800	118224030	2910	2910	2910	2910	0
378	20241021	140700	118224030	2910	2910	2910	2910	0
379	20241021	140600	118224030	2910	2910	2910	2910	0
380	20241021	140500	118224030	2910	2910	2910	2910	0
381	20241021	140400	118224030	2910	2910	2910	2910	0
382	20241021	140300	118224030	2910	2910	2910	2910	0
383	20241021	140200	118224030	2910	2910	2910	2910	0
384	20241021	140100	118224030	2910	2910	2910	2910	100
385	20241021	140000	117933030	2915	2915	2915	2915	0
386	20241021	135900	117933030	2915	2915	2915	2915	0
387	20241021	135800	117933030	2915	2915	2915	2915	0
388	20241021	135700	117933030	2915	2915	2915	2915	0
389	20241021	135600	117933030	2915	2915	2915	2915	0
390	20241021	135500	117933030	2915	2915	2915	2915	1
391	20241021	135400	117930115	2910	2910	2910	2910	0
392	20241021	135300	117930115	2910	2910	2910	2910	100
393	20241021	135200	117639115	2910	2910	2910	2910	0
394	20241021	135100	117639115	2910	2910	2910	2910	10
395	20241021	135000	117610015	2910	2910	2910	2910	0
396	20241021	134900	117610015	2910	2905	2910	2905	293
397	20241021	134800	116758475	2905	2905	2905	2905	0
398	20241021	134700	116758475	2905	2905	2905	2905	0
399	20241021	134600	116758475	2905	2905	2905	2905	701
400	20241021	134500	114722070	2905	2905	2905	2905	0
401	20241021	134400	114722070	2905	2905	2905	2905	11
402	20241021	134300	114690115	2910	2910	2910	2910	0
403	20241021	134200	114690115	2910	2910	2910	2910	0
404	20241021	134100	114690115	2910	2910	2910	2910	0
405	20241021	134000	114690115	2910	2910	2910	2910	0
406	20241021	133900	114690115	2910	2910	2910	2910	0
407	20241021	133800	114690115	2910	2910	2910	2910	9
408	20241021	133700	114663925	2905	2905	2905	2905	0
409	20241021	133600	114663925	2905	2905	2905	2905	0
410	20241021	133500	114663925	2905	2905	2905	2905	0
411	20241021	133400	114663925	2905	2905	2905	2905	0
412	20241021	133300	114663925	2905	2905	2905	2905	0
413	20241021	133200	114663925	2905	2905	2905	2905	0
414	20241021	133100	114663925	2905	2905	2905	2905	1209
415	20241021	133000	111151780	2905	2905	2905	2905	1379
416	20241021	132900	107145785	2910	2905	2910	2905	591
417	20241021	132800	105428430	2905	2905	2905	2905	865
418	20241021	132700	102915605	2905	2905	2905	2905	356
419	20241021	132600	101881425	2910	2910	2910	2910	0
420	20241021	132500	101881425	2910	2910	2910	2910	0
421	20241021	132400	101881425	2910	2910	2910	2910	20
422	20241021	132300	101823225	2905	2905	2905	2905	0
423	20241021	132200	101823225	2905	2905	2905	2905	50
424	20241021	132100	101677975	2910	2910	2910	2910	0
425	20241021	132000	101677975	2910	2910	2910	2910	0
426	20241021	131900	101677975	2910	2910	2910	2910	110
427	20241021	131800	101357875	2910	2910	2910	2910	61
428	20241021	131700	101180365	2905	2905	2905	2905	0
429	20241021	131600	101180365	2905	2905	2905	2905	0
430	20241021	131500	101180365	2905	2905	2905	2905	0
431	20241021	131400	101180365	2905	2905	2905	2905	0
432	20241021	131300	101180365	2905	2905	2905	2905	0
433	20241021	131200	101180365	2905	2905	2905	2905	49
434	20241021	131100	101038020	2910	2910	2910	2910	28
435	20241021	131000	100956540	2910	2910	2910	2910	153
436	20241021	130900	100511310	2910	2910	2910	2910	788
437	20241021	130800	98218230	2910	2910	2910	2910	32
438	20241021	130700	98125110	2910	2910	2910	2910	300
439	20241021	130600	97252110	2905	2905	2905	2905	0
440	20241021	130500	97252110	2905	2905	2905	2905	0
441	20241021	130400	97252110	2905	2905	2905	2905	260
442	20241021	130300	96496810	2910	2910	2910	2910	60
443	20241021	130200	96322210	2905	2905	2905	2905	0
444	20241021	130100	96322210	2905	2905	2905	2905	0
445	20241021	130000	96322210	2905	2905	2910	2905	1380
446	20241021	125900	92310205	2905	2905	2905	2905	0
447	20241021	125800	92310205	2905	2905	2905	2905	0
448	20241021	125700	92310205	2905	2905	2905	2905	0
449	20241021	125600	92310205	2905	2905	2905	2905	0
450	20241021	125500	92310205	2905	2905	2905	2905	0
451	20241021	125400	92310205	2905	2910	2910	2905	4
452	20241021	125300	92298580	2905	2905	2905	2905	0
453	20241021	125200	92298580	2905	2905	2905	2905	3
454	20241021	125100	92289865	2905	2905	2905	2905	0
455	20241021	125000	92289865	2905	2905	2905	2905	0
456	20241021	124900	92289865	2905	2905	2905	2905	0
457	20241021	124800	92289865	2905	2905	2905	2905	33
458	20241021	124700	92194000	2905	2905	2905	2905	0
459	20241021	124600	92194000	2905	2905	2905	2905	0
460	20241021	124500	92194000	2905	2905	2905	2905	0
461	20241021	124400	92194000	2905	2905	2905	2905	0
462	20241021	124300	92194000	2905	2905	2905	2905	304
463	20241021	124200	91310880	2910	2910	2910	2905	313
464	20241021	124100	90401605	2905	2905	2905	2905	276
465	20241021	124000	89599825	2910	2910	2910	2910	0
466	20241021	123900	89599825	2910	2910	2910	2910	0
467	20241021	123800	89599825	2910	2910	2910	2910	0
468	20241021	123700	89599825	2910	2910	2910	2910	0
469	20241021	123600	89599825	2910	2910	2910	2910	0
470	20241021	123500	89599825	2910	2910	2910	2910	0
471	20241021	123400	89599825	2910	2910	2910	2910	0
472	20241021	123300	89599825	2910	2910	2910	2910	1
473	20241021	123200	89596915	2910	2910	2910	2910	2
474	20241021	123100	89591095	2910	2910	2910	2910	1
475	20241021	123000	89588185	2900	2900	2900	2900	0
476	20241021	122900	89588185	2900	2900	2900	2900	0
477	20241021	122800	89588185	2900	2900	2900	2900	0
478	20241021	122700	89588185	2900	2900	2900	2900	0
479	20241021	122600	89588185	2900	2905	2905	2900	328
480	20241021	122500	88636490	2910	2910	2910	2910	0
481	20241021	122400	88636490	2910	2910	2910	2910	0
482	20241021	122300	88636490	2910	2905	2910	2905	702
483	20241021	122200	86597170	2905	2905	2905	2905	0
484	20241021	122100	86597170	2905	2905	2905	2905	30
485	20241021	122000	86510020	2905	2905	2905	2905	242
486	20241021	121900	85807010	2910	2910	2910	2910	0
487	20241021	121800	85807010	2910	2910	2910	2910	0
488	20241021	121700	85807010	2910	2910	2910	2910	0
489	20241021	121600	85807010	2910	2910	2910	2910	60
490	20241021	121500	85632410	2910	2910	2910	2910	0
491	20241021	121400	85632410	2910	2910	2910	2910	100
492	20241021	121300	85341410	2905	2905	2905	2905	0
493	20241021	121200	85341410	2905	2905	2905	2905	0
494	20241021	121100	85341410	2905	2905	2905	2905	25
495	20241021	121000	85268785	2905	2905	2905	2905	1
496	20241021	120900	85265880	2905	2905	2905	2905	2
497	20241021	120800	85260070	2905	2905	2905	2905	0
498	20241021	120700	85260070	2905	2905	2905	2905	0
499	20241021	120600	85260070	2905	2905	2905	2905	0
500	20241021	120500	85260070	2905	2905	2905	2905	0
501	20241021	120400	85260070	2905	2905	2905	2905	522
502	20241021	120300	83743660	2910	2910	2910	2910	10
503	20241021	120200	83714560	2905	2905	2905	2905	66
504	20241021	120100	83522830	2905	2905	2905	2905	1
505	20241021	120000	83519925	2910	2895	2910	2895	1713
506	20241021	115900	78549290	2895	2895	2895	2895	0
507	20241021	115800	78549290	2895	2895	2895	2895	0
508	20241021	115700	78549290	2895	2895	2895	2895	0
509	20241021	115600	78549290	2895	2890	2895	2890	2
510	20241021	115500	78543505	2895	2895	2895	2895	0
511	20241021	115400	78543505	2895	2895	2895	2895	7
512	20241021	115300	78523240	2895	2895	2895	2895	0
513	20241021	115200	78523240	2895	2895	2895	2895	0
514	20241021	115100	78523240	2895	2895	2895	2895	0
515	20241021	115000	78523240	2895	2895	2895	2895	0
516	20241021	114900	78523240	2895	2895	2895	2895	0
517	20241021	114800	78523240	2895	2895	2895	2895	1
518	20241021	114700	78520345	2895	2895	2895	2895	1
519	20241021	114600	78517450	2895	2895	2895	2895	0
520	20241021	114500	78517450	2895	2895	2895	2895	10
521	20241021	114400	78488500	2895	2895	2895	2895	1
522	20241021	114300	78485605	2895	2895	2895	2895	0
523	20241021	114200	78485605	2895	2895	2895	2895	0
524	20241021	114100	78485605	2895	2895	2895	2895	0
525	20241021	114000	78485605	2895	2895	2895	2895	0
526	20241021	113900	78485605	2895	2895	2895	2895	0
527	20241021	113800	78485605	2895	2895	2895	2895	0
528	20241021	113700	78485605	2895	2895	2895	2895	2
529	20241021	113600	78479815	2890	2890	2890	2890	0
530	20241021	113500	78479815	2890	2890	2890	2890	1
531	20241021	113400	78476925	2900	2890	2900	2890	2001
532	20241021	113300	72694025	2890	2890	2890	2890	0
533	20241021	113200	72694025	2890	2890	2890	2890	1
534	20241021	113100	72691135	2890	2890	2890	2890	1
535	20241021	113000	72688245	2900	2900	2900	2900	1
536	20241021	112900	72685345	2900	2900	2900	2900	1
537	20241021	112800	72682445	2895	2895	2895	2895	0
538	20241021	112700	72682445	2895	2895	2895	2890	726
539	20241021	112600	70581455	2900	2900	2900	2900	3
540	20241021	112500	70572755	2905	2895	2905	2895	13
541	20241021	112400	70535070	2900	2900	2900	2900	0
542	20241021	112300	70535070	2900	2900	2900	2900	0
543	20241021	112200	70535070	2900	2900	2900	2900	0
544	20241021	112100	70535070	2900	2900	2900	2900	0
545	20241021	112000	70535070	2900	2900	2900	2900	0
546	20241021	111900	70535070	2900	2900	2900	2900	1
547	20241021	111800	70532170	2900	2900	2900	2900	1
548	20241021	111700	70529270	2895	2895	2895	2895	0
549	20241021	111600	70529270	2895	2895	2895	2895	0
550	20241021	111500	70529270	2895	2895	2895	2895	9
551	20241021	111400	70503215	2890	2890	2890	2890	0
552	20241021	111300	70503215	2890	2890	2890	2890	0
553	20241021	111200	70503215	2890	2890	2890	2890	0
554	20241021	111100	70503215	2890	2890	2890	2890	0
555	20241021	111000	70503215	2890	2890	2890	2890	0
556	20241021	110900	70503215	2890	2890	2890	2890	3
557	20241021	110800	70494545	2900	2900	2900	2900	0
558	20241021	110700	70494545	2900	2900	2900	2900	0
559	20241021	110600	70494545	2900	2900	2900	2900	0
560	20241021	110500	70494545	2900	2900	2905	2900	212
561	20241021	110400	69878930	2895	2895	2895	2895	1
562	20241021	110300	69876035	2895	2895	2895	2895	1
563	20241021	110200	69873140	2895	2895	2895	2895	0
564	20241021	110100	69873140	2895	2895	2900	2895	5
565	20241021	110000	69858655	2900	2900	2900	2900	0
566	20241021	105900	69858655	2900	2895	2900	2895	260
567	20241021	105800	69105620	2890	2890	2890	2890	0
568	20241021	105700	69105620	2890	2890	2890	2890	0
569	20241021	105600	69105620	2890	2890	2890	2890	0
570	20241021	105500	69105620	2890	2890	2890	2890	0
571	20241021	105400	69105620	2890	2890	2890	2890	1
572	20241021	105300	69102730	2890	2890	2890	2890	1
573	20241021	105200	69099840	2895	2890	2900	2890	1086
574	20241021	105100	65960985	2880	2880	2880	2880	0
575	20241021	105000	65960985	2880	2880	2880	2880	0
576	20241021	104900	65960985	2880	2880	2880	2880	0
577	20241021	104800	65960985	2880	2880	2880	2880	0
578	20241021	104700	65960985	2880	2880	2880	2880	0
579	20241021	104600	65960985	2880	2880	2880	2880	0
580	20241021	104500	65960985	2880	2880	2880	2880	0
581	20241021	104400	65960985	2880	2880	2880	2880	0
582	20241021	104300	65960985	2880	2880	2880	2880	0
583	20241021	104200	65960985	2880	2880	2880	2880	0
584	20241021	104100	65960985	2880	2880	2880	2880	0
585	20241021	104000	65960985	2880	2880	2880	2880	1
586	20241021	103900	65958105	2880	2880	2880	2880	0
587	20241021	103800	65958105	2880	2885	2885	2880	318
588	20241021	103700	65041250	2885	2895	2895	2885	652
589	20241021	103600	63159180	2900	2900	2900	2900	200
590	20241021	103500	62579180	2900	2900	2900	2900	0
591	20241021	103400	62579180	2900	2900	2900	2900	4
592	20241021	103300	62567580	2895	2895	2895	2895	62
593	20241021	103200	62388090	2890	2890	2890	2890	0
594	20241021	103100	62388090	2890	2895	2895	2890	20
595	20241021	103000	62330240	2895	2895	2895	2895	0
596	20241021	102900	62330240	2895	2895	2895	2895	3
597	20241021	102800	62321555	2895	2895	2895	2895	100
598	20241021	102700	62032055	2890	2890	2890	2890	1
599	20241021	102600	62029165	2900	2900	2900	2900	0
600	20241021	102500	62029165	2900	2900	2900	2900	42
601	20241021	102400	61907365	2900	2900	2900	2900	58
602	20241021	102300	61739165	2900	2900	2900	2895	261
603	20241021	102200	60982765	2900	2895	2900	2895	366
604	20241021	102100	59921645	2890	2890	2890	2890	0
605	20241021	102000	59921645	2890	2890	2890	2890	58
606	20241021	101900	59754025	2885	2890	2890	2885	34
607	20241021	101800	59655930	2895	2890	2895	2890	1256
608	20241021	101700	56025580	2890	2890	2890	2890	29
609	20241021	101600	55941770	2885	2890	2890	2885	4
610	20241021	101500	55930220	2890	2890	2890	2890	0
611	20241021	101400	55930220	2890	2890	2895	2890	256
612	20241021	101300	55190370	2885	2885	2885	2885	0
613	20241021	101200	55190370	2885	2885	2885	2885	674
614	20241021	101100	53245880	2885	2885	2885	2885	0
615	20241021	101000	53245880	2885	2885	2885	2885	2
616	20241021	100900	53240110	2885	2885	2885	2885	0
617	20241021	100800	53240110	2885	2885	2885	2885	25
618	20241021	100700	53167985	2885	2885	2885	2885	6
619	20241021	100600	53150675	2885	2885	2885	2885	10
620	20241021	100500	53121825	2885	2885	2885	2885	222
621	20241021	100400	52481355	2880	2880	2880	2880	0
622	20241021	100300	52481355	2880	2880	2880	2880	0
623	20241021	100200	52481355	2880	2880	2880	2880	0
624	20241021	100100	52481355	2880	2880	2880	2880	0
625	20241021	100000	52481355	2880	2880	2880	2880	0
626	20241021	095900	52481355	2880	2880	2880	2880	0
627	20241021	095800	52481355	2880	2880	2880	2880	24
628	20241021	095700	52412235	2875	2875	2875	2875	0
629	20241021	095600	52412235	2875	2875	2875	2875	0
630	20241021	095500	52412235	2875	2885	2885	2875	334
631	20241021	095400	51450500	2885	2885	2885	2885	0
632	20241021	095300	51450500	2885	2885	2885	2885	0
633	20241021	095200	51450500	2885	2885	2885	2885	93
634	20241021	095100	51182195	2890	2890	2890	2890	0
635	20241021	095000	51182195	2890	2890	2890	2890	347
636	20241021	094900	50179365	2890	2890	2890	2890	20
637	20241021	094800	50121565	2890	2890	2890	2890	0
638	20241021	094700	50121565	2890	2890	2890	2890	1
639	20241021	094600	50118675	2890	2890	2890	2890	1
640	20241021	094500	50115785	2890	2890	2890	2890	49
641	20241021	094400	49974175	2890	2890	2890	2890	0
642	20241021	094300	49974175	2890	2890	2890	2890	0
643	20241021	094200	49974175	2890	2890	2890	2890	130
644	20241021	094100	49598475	2890	2885	2890	2885	2
645	20241021	094000	49592700	2890	2890	2890	2890	0
646	20241021	093900	49592700	2890	2880	2890	2880	417
647	20241021	093800	48390255	2880	2875	2880	2875	7000
648	20241021	093700	28263050	2875	2875	2875	2875	9
649	20241021	093600	28237175	2875	2870	2875	2870	18
650	20241021	093500	28185465	2865	2865	2865	2865	0
651	20241021	093400	28185465	2865	2865	2865	2865	0
652	20241021	093300	28185465	2865	2870	2870	2865	242
653	20241021	093200	27491925	2875	2875	2875	2875	148
654	20241021	093100	27066425	2875	2875	2875	2875	0
655	20241021	093000	27066425	2875	2875	2875	2875	0
656	20241021	092900	27066425	2875	2875	2875	2875	1
657	20241021	092800	27063550	2865	2870	2870	2865	500
658	20241021	092700	25630400	2875	2875	2875	2875	1
659	20241021	092600	25627525	2870	2880	2880	2870	501
660	20241021	092500	24188985	2880	2880	2880	2880	0
661	20241021	092400	24188985	2880	2880	2880	2880	0
662	20241021	092300	24188985	2880	2880	2880	2880	0
663	20241021	092200	24188985	2880	2885	2885	2875	11
664	20241021	092100	24157295	2875	2885	2885	2870	1037
665	20241021	092000	21180440	2885	2885	2885	2885	4
666	20241021	091900	21168900	2885	2885	2885	2885	0
667	20241021	091800	21168900	2885	2885	2885	2885	22
668	20241021	091700	21105430	2885	2880	2885	2880	12
669	20241021	091600	21070830	2880	2875	2880	2875	111
670	20241021	091500	20751565	2875	2870	2880	2870	18
671	20241021	091400	20699820	2870	2870	2870	2870	0
672	20241021	091300	20699820	2870	2870	2870	2870	65
673	20241021	091200	20513270	2870	2875	2875	2870	161
674	20241021	091100	20050945	2870	2860	2875	2860	17
675	20241021	091000	20002090	2860	2870	2870	2860	2311
676	20241021	090900	13384570	2875	2880	2880	2875	778
677	20241021	090800	11147730	2885	2885	2885	2885	0
678	20241021	090700	11147730	2885	2890	2890	2885	203
679	20241021	090600	10561065	2890	2890	2890	2890	0
680	20241021	090500	10561065	2890	2890	2890	2890	0
681	20241021	090400	10561065	2890	2895	2895	2890	880
682	20241021	090300	8017850	2890	2905	2910	2890	108
683	20241021	090200	7705375	2890	2875	2890	2875	599
684	20241021	090100	5974460	2890	2890	2890	2890	14
685	20241021	090000	5934000	2875	2875	2875	2875	2064