KissMeData/092300/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200400	69746485	2990	2990	2990	2990	456
3	20241021	200300	69746485	2990	2990	2990	2990	0
4	20241021	200200	69746485	2990	2990	2990	2990	0
5	20241021	200100	69746485	2990	2990	2990	2990	0
6	20241021	200000	69746485	2990	2990	2990	2990	0
7	20241021	195900	69746485	2990	2990	2990	2990	0
8	20241021	195800	69746485	2990	2990	2990	2990	0
9	20241021	195700	69746485	2990	2990	2990	2990	0
10	20241021	195600	69746485	2990	2990	2990	2990	0
11	20241021	195500	69746485	2990	2990	2990	2990	0
12	20241021	195400	69746485	2990	2990	2990	2990	0
13	20241021	195300	69746485	2990	2990	2990	2990	0
14	20241021	195200	69746485	2990	2990	2990	2990	0
15	20241021	195100	69746485	2990	2990	2990	2990	0
16	20241021	195000	69746485	2990	2990	2990	2990	0
17	20241021	194900	69746485	2990	2990	2990	2990	0
18	20241021	194800	69746485	2990	2990	2990	2990	0
19	20241021	194700	69746485	2990	2990	2990	2990	0
20	20241021	194600	69746485	2990	2990	2990	2990	0
21	20241021	194500	69746485	2990	2990	2990	2990	0
22	20241021	194400	69746485	2990	2990	2990	2990	0
23	20241021	194300	69746485	2990	2990	2990	2990	0
24	20241021	194200	69746485	2990	2990	2990	2990	0
25	20241021	194100	69746485	2990	2990	2990	2990	0
26	20241021	194000	69746485	2990	2990	2990	2990	0
27	20241021	193900	69746485	2990	2990	2990	2990	0
28	20241021	193800	69746485	2990	2990	2990	2990	0
29	20241021	193700	69746485	2990	2990	2990	2990	0
30	20241021	193600	69746485	2990	2990	2990	2990	0
31	20241021	193500	69746485	2990	2990	2990	2990	0
32	20241021	193400	69746485	2990	2990	2990	2990	456
33	20241021	193300	69746485	2990	2990	2990	2990	0
34	20241021	193200	69746485	2990	2990	2990	2990	0
35	20241021	193100	69746485	2990	2990	2990	2990	0
36	20241021	193000	69746485	2990	2990	2990	2990	0
37	20241021	192900	69746485	2990	2990	2990	2990	0
38	20241021	192800	69746485	2990	2990	2990	2990	0
39	20241021	192700	69746485	2990	2990	2990	2990	0
40	20241021	192600	69746485	2990	2990	2990	2990	0
41	20241021	192500	69746485	2990	2990	2990	2990	0
42	20241021	192400	69746485	2990	2990	2990	2990	0
43	20241021	192300	69746485	2990	2990	2990	2990	0
44	20241021	192200	69746485	2990	2990	2990	2990	0
45	20241021	192100	69746485	2990	2990	2990	2990	0
46	20241021	192000	69746485	2990	2990	2990	2990	0
47	20241021	191900	69746485	2990	2990	2990	2990	0
48	20241021	191800	69746485	2990	2990	2990	2990	0
49	20241021	191700	69746485	2990	2990	2990	2990	0
50	20241021	191600	69746485	2990	2990	2990	2990	0
51	20241021	191500	69746485	2990	2990	2990	2990	0
52	20241021	191400	69746485	2990	2990	2990	2990	0
53	20241021	191300	69746485	2990	2990	2990	2990	0
54	20241021	191200	69746485	2990	2990	2990	2990	0
55	20241021	191100	69746485	2990	2990	2990	2990	0
56	20241021	191000	69746485	2990	2990	2990	2990	0
57	20241021	190900	69746485	2990	2990	2990	2990	0
58	20241021	190800	69746485	2990	2990	2990	2990	0
59	20241021	190700	69746485	2990	2990	2990	2990	0
60	20241021	190600	69746485	2990	2990	2990	2990	0
61	20241021	190500	69746485	2990	2990	2990	2990	0
62	20241021	190400	69746485	2990	2990	2990	2990	456
63	20241021	190300	69746485	2990	2990	2990	2990	0
64	20241021	190200	69746485	2990	2990	2990	2990	0
65	20241021	190100	69746485	2990	2990	2990	2990	0
66	20241021	190000	69746485	2990	2990	2990	2990	0
67	20241021	185900	69746485	2990	2990	2990	2990	0
68	20241021	185800	69746485	2990	2990	2990	2990	0
69	20241021	185700	69746485	2990	2990	2990	2990	0
70	20241021	185600	69746485	2990	2990	2990	2990	0
71	20241021	185500	69746485	2990	2990	2990	2990	0
72	20241021	185400	69746485	2990	2990	2990	2990	0
73	20241021	185300	69746485	2990	2990	2990	2990	0
74	20241021	185200	69746485	2990	2990	2990	2990	0
75	20241021	185100	69746485	2990	2990	2990	2990	0
76	20241021	185000	69746485	2990	2990	2990	2990	0
77	20241021	184900	69746485	2990	2990	2990	2990	0
78	20241021	184800	69746485	2990	2990	2990	2990	0
79	20241021	184700	69746485	2990	2990	2990	2990	0
80	20241021	184600	69746485	2990	2990	2990	2990	0
81	20241021	184500	69746485	2990	2990	2990	2990	0
82	20241021	184400	69746485	2990	2990	2990	2990	0
83	20241021	184300	69746485	2990	2990	2990	2990	0
84	20241021	184200	69746485	2990	2990	2990	2990	0
85	20241021	184100	69746485	2990	2990	2990	2990	0
86	20241021	184000	69746485	2990	2990	2990	2990	0
87	20241021	183900	69746485	2990	2990	2990	2990	0
88	20241021	183800	69746485	2990	2990	2990	2990	0
89	20241021	183700	69746485	2990	2990	2990	2990	0
90	20241021	183600	69746485	2990	2990	2990	2990	0
91	20241021	183500	69746485	2990	2990	2990	2990	0
92	20241021	183400	69746485	2990	2990	2990	2990	456
93	20241021	183300	69746485	2990	2990	2990	2990	0
94	20241021	183200	69746485	2990	2990	2990	2990	0
95	20241021	183100	69746485	2990	2990	2990	2990	0
96	20241021	183000	69746485	2990	2990	2990	2990	0
97	20241021	182900	69746485	2990	2990	2990	2990	0
98	20241021	182800	69746485	2990	2990	2990	2990	0
99	20241021	182700	69746485	2990	2990	2990	2990	0
100	20241021	182600	69746485	2990	2990	2990	2990	0
101	20241021	182500	69746485	2990	2990	2990	2990	0
102	20241021	182400	69746485	2990	2990	2990	2990	0
103	20241021	182300	69746485	2990	2990	2990	2990	0
104	20241021	182200	69746485	2990	2990	2990	2990	0
105	20241021	182100	69746485	2990	2990	2990	2990	0
106	20241021	182000	69746485	2990	2990	2990	2990	0
107	20241021	181900	69746485	2990	2990	2990	2990	0
108	20241021	181800	69746485	2990	2990	2990	2990	0
109	20241021	181700	69746485	2990	2990	2990	2990	0
110	20241021	181600	69746485	2990	2990	2990	2990	0
111	20241021	181500	69746485	2990	2990	2990	2990	0
112	20241021	181400	69746485	2990	2990	2990	2990	0
113	20241021	181300	69746485	2990	2990	2990	2990	0
114	20241021	181200	69746485	2990	2990	2990	2990	0
115	20241021	181100	69746485	2990	2990	2990	2990	0
116	20241021	181000	69746485	2990	2990	2990	2990	0
117	20241021	180900	69746485	2990	2990	2990	2990	0
118	20241021	180800	69746485	2990	2990	2990	2990	0
119	20241021	180700	69746485	2990	2990	2990	2990	0
120	20241021	180600	69746485	2990	2990	2990	2990	0
121	20241021	180500	69746485	2990	2990	2990	2990	0
122	20241021	180400	69746485	2990	2990	2990	2990	456
123	20241021	180300	69746485	2990	2990	2990	2990	0
124	20241021	180200	69746485	2990	2990	2990	2990	0
125	20241021	180100	69746485	2990	2990	2990	2990	0
126	20241021	180000	69746485	2990	2990	2990	2990	0
127	20241021	175900	69746485	2990	2990	2990	2990	0
128	20241021	175800	69746485	2990	2990	2990	2990	0
129	20241021	175700	69746485	2990	2990	2990	2990	0
130	20241021	175600	69746485	2990	2990	2990	2990	0
131	20241021	175500	69746485	2990	2990	2990	2990	0
132	20241021	175400	69746485	2990	2990	2990	2990	0
133	20241021	175300	69746485	2990	2990	2990	2990	0
134	20241021	175200	69746485	2990	2990	2990	2990	0
135	20241021	175100	69746485	2990	2990	2990	2990	0
136	20241021	175000	69746485	2990	2990	2990	2990	0
137	20241021	174900	69746485	2990	2990	2990	2990	0
138	20241021	174800	69746485	2990	2990	2990	2990	0
139	20241021	174700	69746485	2990	2990	2990	2990	0
140	20241021	174600	69746485	2990	2990	2990	2990	0
141	20241021	174500	69746485	2990	2990	2990	2990	0
142	20241021	174400	69746485	2990	2990	2990	2990	0
143	20241021	174300	69746485	2990	2990	2990	2990	0
144	20241021	174200	69746485	2990	2990	2990	2990	0
145	20241021	174100	69746485	2990	2990	2990	2990	0
146	20241021	174000	69746485	2990	2990	2990	2990	0
147	20241021	173900	69746485	2990	2990	2990	2990	0
148	20241021	173800	69746485	2990	2990	2990	2990	0
149	20241021	173700	69746485	2990	2990	2990	2990	0
150	20241021	173600	69746485	2990	2990	2990	2990	0
151	20241021	173500	69746485	2990	2990	2990	2990	0
152	20241021	173400	69746485	2990	2990	2990	2990	456
153	20241021	173300	69746485	2990	2990	2990	2990	0
154	20241021	173200	69746485	2990	2990	2990	2990	0
155	20241021	173100	69746485	2990	2990	2990	2990	0
156	20241021	173000	69746485	2990	2990	2990	2990	0
157	20241021	172900	69746485	2990	2990	2990	2990	0
158	20241021	172800	69746485	2990	2990	2990	2990	0
159	20241021	172700	69746485	2990	2990	2990	2990	0
160	20241021	172600	69746485	2990	2990	2990	2990	0
161	20241021	172500	69746485	2990	2990	2990	2990	0
162	20241021	172400	69746485	2990	2990	2990	2990	0
163	20241021	172300	69746485	2990	2990	2990	2990	0
164	20241021	172200	69746485	2990	2990	2990	2990	0
165	20241021	172100	69746485	2990	2990	2990	2990	0
166	20241021	172000	69746485	2990	2990	2990	2990	0
167	20241021	171900	69746485	2990	2990	2990	2990	0
168	20241021	171800	69746485	2990	2990	2990	2990	0
169	20241021	171700	69746485	2990	2990	2990	2990	0
170	20241021	171600	69746485	2990	2990	2990	2990	0
171	20241021	171500	69746485	2990	2990	2990	2990	0
172	20241021	171400	69746485	2990	2990	2990	2990	0
173	20241021	171300	69746485	2990	2990	2990	2990	0
174	20241021	171200	69746485	2990	2990	2990	2990	0
175	20241021	171100	69746485	2990	2990	2990	2990	0
176	20241021	171000	69746485	2990	2990	2990	2990	0
177	20241021	170900	69746485	2990	2990	2990	2990	0
178	20241021	170800	69746485	2990	2990	2990	2990	0
179	20241021	170700	69746485	2990	2990	2990	2990	0
180	20241021	170600	69746485	2990	2990	2990	2990	0
181	20241021	170500	69746485	2990	2990	2990	2990	0
182	20241021	170400	69746485	2990	2990	2990	2990	456
183	20241021	170300	69746485	2990	2990	2990	2990	0
184	20241021	170200	69746485	2990	2990	2990	2990	0
185	20241021	170100	69746485	2990	2990	2990	2990	0
186	20241021	170000	69746485	2990	2990	2990	2990	0
187	20241021	165900	69746485	2990	2990	2990	2990	0
188	20241021	165800	69746485	2990	2990	2990	2990	0
189	20241021	165700	69746485	2990	2990	2990	2990	0
190	20241021	165600	69746485	2990	2990	2990	2990	0
191	20241021	165500	69746485	2990	2990	2990	2990	0
192	20241021	165400	69746485	2990	2990	2990	2990	0
193	20241021	165300	69746485	2990	2990	2990	2990	0
194	20241021	165200	69746485	2990	2990	2990	2990	0
195	20241021	165100	69746485	2990	2990	2990	2990	0
196	20241021	165000	69746485	2990	2990	2990	2990	0
197	20241021	164900	69746485	2990	2990	2990	2990	0
198	20241021	164800	69746485	2990	2990	2990	2990	0
199	20241021	164700	69746485	2990	2990	2990	2990	0
200	20241021	164600	69746485	2990	2990	2990	2990	0
201	20241021	164500	69746485	2990	2990	2990	2990	0
202	20241021	164400	69746485	2990	2990	2990	2990	0
203	20241021	164300	69746485	2990	2990	2990	2990	0
204	20241021	164200	69746485	2990	2990	2990	2990	0
205	20241021	164100	69746485	2990	2990	2990	2990	0
206	20241021	164000	69746485	2990	2990	2990	2990	0
207	20241021	163900	69746485	2990	2990	2990	2990	0
208	20241021	163800	69746485	2990	2990	2990	2990	0
209	20241021	163700	69746485	2990	2990	2990	2990	0
210	20241021	163600	69746485	2990	2990	2990	2990	0
211	20241021	163500	69746485	2990	2990	2990	2990	0
212	20241021	163400	69746485	2990	2990	2990	2990	456
213	20241021	163300	69746485	2990	2990	2990	2990	0
214	20241021	163200	69746485	2990	2990	2990	2990	0
215	20241021	163100	69746485	2990	2990	2990	2990	0
216	20241021	163000	69746485	2990	2990	2990	2990	0
217	20241021	162900	69746485	2990	2990	2990	2990	0
218	20241021	162800	69746485	2990	2990	2990	2990	0
219	20241021	162700	69746485	2990	2990	2990	2990	0
220	20241021	162600	69746485	2990	2990	2990	2990	0
221	20241021	162500	69746485	2990	2990	2990	2990	0
222	20241021	162400	69746485	2990	2990	2990	2990	0
223	20241021	162300	69746485	2990	2990	2990	2990	0
224	20241021	162200	69746485	2990	2990	2990	2990	0
225	20241021	162100	69746485	2990	2990	2990	2990	0
226	20241021	162000	69746485	2990	2990	2990	2990	0
227	20241021	161900	69746485	2990	2990	2990	2990	0
228	20241021	161800	69746485	2990	2990	2990	2990	0
229	20241021	161700	69746485	2990	2990	2990	2990	0
230	20241021	161600	69746485	2990	2990	2990	2990	0
231	20241021	161500	69746485	2990	2990	2990	2990	0
232	20241021	161400	69746485	2990	2990	2990	2990	0
233	20241021	161300	69746485	2990	2990	2990	2990	0
234	20241021	161200	69746485	2990	2990	2990	2990	0
235	20241021	161100	69746485	2990	2990	2990	2990	0
236	20241021	161000	69746485	2990	2990	2990	2990	0
237	20241021	160900	69746485	2990	2990	2990	2990	0
238	20241021	160800	69746485	2990	2990	2990	2990	0
239	20241021	160700	69746485	2990	2990	2990	2990	0
240	20241021	160600	69746485	2990	2990	2990	2990	0
241	20241021	160500	69746485	2990	2990	2990	2990	0
242	20241021	160400	69746485	2990	2990	2990	2990	456
243	20241021	160300	69746485	2990	2990	2990	2990	0
244	20241021	160200	69746485	2990	2990	2990	2990	0
245	20241021	160100	69746485	2990	2990	2990	2990	0
246	20241021	160000	69746485	2990	2990	2990	2990	0
247	20241021	155900	69746485	2990	2990	2990	2990	0
248	20241021	155800	69746485	2990	2990	2990	2990	0
249	20241021	155700	69746485	2990	2990	2990	2990	0
250	20241021	155600	69746485	2990	2990	2990	2990	0
251	20241021	155500	69746485	2990	2990	2990	2990	0
252	20241021	155400	69746485	2990	2990	2990	2990	0
253	20241021	155300	69746485	2990	2990	2990	2990	0
254	20241021	155200	69746485	2990	2990	2990	2990	0
255	20241021	155100	69746485	2990	2990	2990	2990	0
256	20241021	155000	69746485	2990	2990	2990	2990	0
257	20241021	154900	69746485	2990	2990	2990	2990	0
258	20241021	154800	69746485	2990	2990	2990	2990	0
259	20241021	154700	69746485	2990	2990	2990	2990	0
260	20241021	154600	69746485	2990	2990	2990	2990	0
261	20241021	154500	69746485	2990	2990	2990	2990	0
262	20241021	154400	69746485	2990	2990	2990	2990	0
263	20241021	154300	69746485	2990	2990	2990	2990	0
264	20241021	154200	69746485	2990	2990	2990	2990	0
265	20241021	154100	69746485	2990	2990	2990	2990	0
266	20241021	154000	69746485	2990	2990	2990	2990	0
267	20241021	153900	69746485	2990	2990	2990	2990	0
268	20241021	153800	69746485	2990	2990	2990	2990	0
269	20241021	153700	69746485	2990	2990	2990	2990	0
270	20241021	153600	69746485	2990	2990	2990	2990	0
271	20241021	153500	69746485	2990	2990	2990	2990	0
272	20241021	153400	69746485	2990	2990	2990	2990	456
273	20241021	153300	69746485	2990	2990	2990	2990	0
274	20241021	153200	69746485	2990	2990	2990	2990	0
275	20241021	153100	69746485	2990	2990	2990	2990	0
276	20241021	153000	69746485	2990	2990	2990	2990	456
277	20241021	152900	68383045	2990	2990	2990	2990	0
278	20241021	152800	68383045	2990	2990	2990	2990	0
279	20241021	152700	68383045	2990	2990	2990	2990	0
280	20241021	152600	68383045	2990	2990	2990	2990	0
281	20241021	152500	68383045	2990	2990	2990	2990	0
282	20241021	152400	68383045	2990	2990	2990	2990	0
283	20241021	152300	68383045	2990	2990	2990	2990	0
284	20241021	152200	68383045	2990	2990	2990	2990	0
285	20241021	152100	68383045	2990	2990	2990	2990	0
286	20241021	152000	68383045	2990	2990	2990	2990	0
287	20241021	151900	68383045	2990	2990	2990	2990	0
288	20241021	151800	68383045	2990	2990	2990	2990	0
289	20241021	151700	68383045	2990	2990	2990	2990	1
290	20241021	151600	68380055	2985	2985	2985	2985	0
291	20241021	151500	68380055	2985	2985	2985	2985	0
292	20241021	151400	68380055	2985	2985	2985	2985	0
293	20241021	151300	68380055	2985	2985	2985	2985	0
294	20241021	151200	68380055	2985	2980	2985	2980	637
295	20241021	151100	66479295	2960	2960	2960	2960	0
296	20241021	151000	66479295	2960	2975	2975	2960	674
297	20241021	150900	64480525	2980	2980	2980	2980	0
298	20241021	150800	64480525	2980	2980	2980	2980	0
299	20241021	150700	64480525	2980	2980	2980	2980	0
300	20241021	150600	64480525	2980	2980	2980	2980	0
301	20241021	150500	64480525	2980	2980	2980	2980	0
302	20241021	150400	64480525	2980	2980	2980	2980	0
303	20241021	150300	64480525	2980	2980	2980	2980	184
304	20241021	150200	63932205	2980	2980	2980	2980	0
305	20241021	150100	63932205	2980	2980	2980	2980	0
306	20241021	150000	63932205	2980	2990	2990	2980	28
307	20241021	145900	63848755	2980	2980	2980	2980	100
308	20241021	145800	63550755	2980	2980	2980	2980	0
309	20241021	145700	63550755	2980	2980	2980	2980	0
310	20241021	145600	63550755	2980	2980	2980	2980	0
311	20241021	145500	63550755	2980	2980	2980	2980	0
312	20241021	145400	63550755	2980	2980	2980	2980	32
313	20241021	145300	63455395	2985	2985	2985	2985	600
314	20241021	145200	61664395	2985	2985	2985	2985	0
315	20241021	145100	61664395	2985	2985	2985	2985	0
316	20241021	145000	61664395	2985	2985	2985	2985	0
317	20241021	144900	61664395	2985	2985	2985	2985	0
318	20241021	144800	61664395	2985	2985	2985	2985	0
319	20241021	144700	61664395	2985	2985	2985	2985	0
320	20241021	144600	61664395	2985	2985	2985	2985	0
321	20241021	144500	61664395	2985	2985	2985	2985	0
322	20241021	144400	61664395	2985	2985	2985	2985	0
323	20241021	144300	61664395	2985	2985	2985	2985	0
324	20241021	144200	61664395	2985	2985	2985	2985	1
325	20241021	144100	61661410	2980	2980	2980	2980	0
326	20241021	144000	61661410	2980	2980	2980	2980	0
327	20241021	143900	61661410	2980	2980	2980	2980	0
328	20241021	143800	61661410	2980	2980	2980	2980	0
329	20241021	143700	61661410	2980	2980	2980	2980	20
330	20241021	143600	61601810	2980	2980	2980	2980	0
331	20241021	143500	61601810	2980	2980	2980	2980	0
332	20241021	143400	61601810	2980	2980	2980	2980	55
333	20241021	143300	61437910	2980	2980	2980	2980	0
334	20241021	143200	61437910	2980	2980	2980	2980	0
335	20241021	143100	61437910	2980	2980	2980	2980	0
336	20241021	143000	61437910	2980	2980	2980	2980	85
337	20241021	142900	61184610	2975	2975	2975	2975	0
338	20241021	142800	61184610	2975	2975	2975	2975	0
339	20241021	142700	61184610	2975	2975	2975	2975	0
340	20241021	142600	61184610	2975	2975	2975	2975	0
341	20241021	142500	61184610	2975	2975	2975	2975	0
342	20241021	142400	61184610	2975	2975	2975	2975	0
343	20241021	142300	61184610	2975	2975	2975	2975	0
344	20241021	142200	61184610	2975	2975	2975	2975	0
345	20241021	142100	61184610	2975	2975	2975	2975	0
346	20241021	142000	61184610	2975	2975	2975	2975	0
347	20241021	141900	61184610	2975	2975	2975	2975	0
348	20241021	141800	61184610	2975	2975	2975	2975	0
349	20241021	141700	61184610	2975	2975	2975	2975	0
350	20241021	141600	61184610	2975	2975	2975	2975	0
351	20241021	141500	61184610	2975	2975	2975	2975	464
352	20241021	141400	59804210	2980	2980	2980	2980	10
353	20241021	141300	59774410	2980	2980	2980	2980	0
354	20241021	141200	59774410	2980	2980	2980	2980	20
355	20241021	141100	59714810	2975	2980	2980	2975	715
356	20241021	141000	57587635	2980	2980	2980	2980	10
357	20241021	140900	57557835	2980	2980	2980	2980	10
358	20241021	140800	57528035	2980	2980	2980	2980	6
359	20241021	140700	57510155	2975	2975	2975	2975	0
360	20241021	140600	57510155	2975	2975	2975	2975	0
361	20241021	140500	57510155	2975	2975	2975	2975	0
362	20241021	140400	57510155	2975	2975	2975	2975	200
363	20241021	140300	56915155	2975	2975	2975	2975	0
364	20241021	140200	56915155	2975	2975	2975	2975	0
365	20241021	140100	56915155	2975	2975	2975	2975	0
366	20241021	140000	56915155	2975	2975	2975	2975	649
367	20241021	135900	54984380	2975	2975	2975	2975	0
368	20241021	135800	54984380	2975	2975	2975	2975	0
369	20241021	135700	54984380	2975	2975	2975	2975	0
370	20241021	135600	54984380	2975	2975	2975	2975	1
371	20241021	135500	54981405	2975	2975	2975	2975	49
372	20241021	135400	54835630	2975	2975	2975	2975	0
373	20241021	135300	54835630	2975	2975	2975	2975	0
374	20241021	135200	54835630	2975	2980	2980	2975	563
375	20241021	135100	53160655	2975	2975	2975	2975	0
376	20241021	135000	53160655	2975	2975	2975	2975	0
377	20241021	134900	53160655	2975	2975	2975	2975	106
378	20241021	134800	52845305	2965	2975	2975	2965	63
379	20241021	134700	52658420	2985	2985	2985	2985	0
380	20241021	134600	52658420	2985	2985	2985	2985	0
381	20241021	134500	52658420	2985	2985	2985	2985	0
382	20241021	134400	52658420	2985	2985	2985	2985	0
383	20241021	134300	52658420	2985	2985	2985	2985	0
384	20241021	134200	52658420	2985	2985	2985	2985	0
385	20241021	134100	52658420	2985	2985	2985	2985	0
386	20241021	134000	52658420	2985	2985	2985	2985	0
387	20241021	133900	52658420	2985	2985	2985	2985	0
388	20241021	133800	52658420	2985	2985	2985	2985	0
389	20241021	133700	52658420	2985	2985	2985	2985	0
390	20241021	133600	52658420	2985	2985	2985	2985	0
391	20241021	133500	52658420	2985	2985	2985	2985	0
392	20241021	133400	52658420	2985	2985	2985	2985	0
393	20241021	133300	52658420	2985	2985	2985	2985	0
394	20241021	133200	52658420	2985	2985	2985	2985	0
395	20241021	133100	52658420	2985	2985	2985	2985	0
396	20241021	133000	52658420	2985	2985	2985	2985	0
397	20241021	132900	52658420	2985	2985	2985	2985	0
398	20241021	132800	52658420	2985	2985	2985	2985	0
399	20241021	132700	52658420	2985	2985	2985	2985	0
400	20241021	132600	52658420	2985	2985	2985	2985	201
401	20241021	132500	52058435	2985	2985	2985	2985	0
402	20241021	132400	52058435	2985	2985	2985	2985	0
403	20241021	132300	52058435	2985	2985	2985	2985	0
404	20241021	132200	52058435	2985	2985	2985	2985	0
405	20241021	132100	52058435	2985	2985	2985	2985	0
406	20241021	132000	52058435	2985	2985	2985	2985	0
407	20241021	131900	52058435	2985	2985	2985	2985	0
408	20241021	131800	52058435	2985	2985	2985	2985	0
409	20241021	131700	52058435	2985	2985	2985	2985	0
410	20241021	131600	52058435	2985	2985	2985	2985	0
411	20241021	131500	52058435	2985	2985	2985	2985	10
412	20241021	131400	52028585	2985	2985	2985	2985	0
413	20241021	131300	52028585	2985	2985	2985	2985	0
414	20241021	131200	52028585	2985	2985	2985	2985	0
415	20241021	131100	52028585	2985	2985	2985	2985	0
416	20241021	131000	52028585	2985	2985	2985	2985	0
417	20241021	130900	52028585	2985	2985	2985	2985	0
418	20241021	130800	52028585	2985	2985	2985	2985	0
419	20241021	130700	52028585	2985	2985	2985	2985	0
420	20241021	130600	52028585	2985	2985	2985	2985	0
421	20241021	130500	52028585	2985	2985	2985	2985	0
422	20241021	130400	52028585	2985	2985	2985	2985	0
423	20241021	130300	52028585	2985	2985	2985	2985	0
424	20241021	130200	52028585	2985	2985	2985	2985	0
425	20241021	130100	52028585	2985	2985	2985	2985	0
426	20241021	130000	52028585	2985	2985	2985	2985	6
427	20241021	125900	52010675	2990	2990	2990	2990	0
428	20241021	125800	52010675	2990	2990	2990	2990	0
429	20241021	125700	52010675	2990	2990	2990	2990	0
430	20241021	125600	52010675	2990	2990	2990	2990	0
431	20241021	125500	52010675	2990	2990	2990	2990	0
432	20241021	125400	52010675	2990	2990	2990	2990	0
433	20241021	125300	52010675	2990	2990	2990	2990	0
434	20241021	125200	52010675	2990	2990	2990	2990	0
435	20241021	125100	52010675	2990	2990	2990	2990	0
436	20241021	125000	52010675	2990	2990	2990	2990	0
437	20241021	124900	52010675	2990	2990	2990	2990	0
438	20241021	124800	52010675	2990	2990	2990	2990	0
439	20241021	124700	52010675	2990	2990	2990	2990	0
440	20241021	124600	52010675	2990	2990	2990	2990	0
441	20241021	124500	52010675	2990	2990	2990	2990	17
442	20241021	124400	51959845	2990	2990	2990	2990	0
443	20241021	124300	51959845	2990	2990	2990	2990	0
444	20241021	124200	51959845	2990	2990	2990	2990	0
445	20241021	124100	51959845	2990	2990	2990	2990	0
446	20241021	124000	51959845	2990	2990	2990	2990	0
447	20241021	123900	51959845	2990	2990	2990	2990	0
448	20241021	123800	51959845	2990	2985	2990	2985	484
449	20241021	123700	50513285	2985	2985	2985	2985	0
450	20241021	123600	50513285	2985	2985	2985	2985	0
451	20241021	123500	50513285	2985	2985	2985	2985	427
452	20241021	123400	49238690	2985	2985	2985	2985	11
453	20241021	123300	49205855	2990	2990	2990	2990	0
454	20241021	123200	49205855	2990	2990	2990	2990	0
455	20241021	123100	49205855	2990	2990	2990	2990	0
456	20241021	123000	49205855	2990	2990	2990	2990	0
457	20241021	122900	49205855	2990	2990	2990	2990	0
458	20241021	122800	49205855	2990	2965	2990	2965	209
459	20241021	122700	48585265	2965	2965	2965	2965	1
460	20241021	122600	48582300	2965	2965	2965	2965	1
461	20241021	122500	48579335	2950	2950	2950	2950	0
462	20241021	122400	48579335	2950	2950	2950	2950	0
463	20241021	122300	48579335	2950	2965	2965	2950	4300
464	20241021	122200	35850755	2990	2990	2990	2990	0
465	20241021	122100	35850755	2990	2990	2990	2990	0
466	20241021	122000	35850755	2990	2990	2990	2990	0
467	20241021	121900	35850755	2990	2990	2990	2990	0
468	20241021	121800	35850755	2990	2990	2990	2990	0
469	20241021	121700	35850755	2990	2990	2990	2990	0
470	20241021	121600	35850755	2990	2990	2990	2990	4
471	20241021	121500	35838795	2985	2985	2985	2985	0
472	20241021	121400	35838795	2985	2985	2985	2985	0
473	20241021	121300	35838795	2985	2985	2985	2985	0
474	20241021	121200	35838795	2985	2985	2985	2985	0
475	20241021	121100	35838795	2985	2975	2985	2975	686
476	20241021	121000	33792325	2975	2975	2975	2975	0
477	20241021	120900	33792325	2975	2975	2975	2975	0
478	20241021	120800	33792325	2975	2955	2975	2955	303
479	20241021	120700	32896900	2955	2975	2975	2955	1001
480	20241021	120600	29936185	2965	2965	2965	2965	0
481	20241021	120500	29936185	2965	2965	2965	2965	0
482	20241021	120400	29936185	2965	2965	2965	2965	400
483	20241021	120300	28750185	2975	2975	2975	2975	0
484	20241021	120200	28750185	2975	2975	2975	2975	0
485	20241021	120100	28750185	2975	2975	2975	2975	0
486	20241021	120000	28750185	2975	2975	2975	2975	0
487	20241021	115900	28750185	2975	2970	2975	2970	25
488	20241021	115800	28675930	2965	2965	2965	2965	0
489	20241021	115700	28675930	2965	2965	2965	2965	26
490	20241021	115600	28598840	2975	2975	2975	2975	0
491	20241021	115500	28598840	2975	2975	2975	2975	0
492	20241021	115400	28598840	2975	2975	2975	2975	0
493	20241021	115300	28598840	2975	2970	2975	2960	201
494	20241021	115200	28003370	2990	2990	2990	2990	0
495	20241021	115100	28003370	2990	2990	2990	2990	0
496	20241021	115000	28003370	2990	2990	2990	2990	0
497	20241021	114900	28003370	2990	2990	2990	2990	3
498	20241021	114800	27994400	2990	2990	2990	2990	0
499	20241021	114700	27994400	2990	2990	2990	2990	0
500	20241021	114600	27994400	2990	2990	2990	2990	1
501	20241021	114500	27991410	2970	2970	2970	2970	544
502	20241021	114400	26375730	2970	2975	2975	2970	456
503	20241021	114300	25021385	2990	2990	2990	2990	0
504	20241021	114200	25021385	2990	2990	2990	2990	0
505	20241021	114100	25021385	2990	2990	2990	2990	0
506	20241021	114000	25021385	2990	2990	2990	2990	0
507	20241021	113900	25021385	2990	2990	2990	2990	0
508	20241021	113800	25021385	2990	2990	2990	2990	0
509	20241021	113700	25021385	2990	2990	2990	2990	0
510	20241021	113600	25021385	2990	2990	2990	2990	2
511	20241021	113500	25015405	2990	2990	2990	2990	0
512	20241021	113400	25015405	2990	2990	2990	2990	0
513	20241021	113300	25015405	2990	2990	2990	2990	0
514	20241021	113200	25015405	2990	2990	2990	2990	0
515	20241021	113100	25015405	2990	2990	2990	2990	0
516	20241021	113000	25015405	2990	2990	2990	2990	0
517	20241021	112900	25015405	2990	2990	2990	2990	0
518	20241021	112800	25015405	2990	2990	2990	2990	0
519	20241021	112700	25015405	2990	2990	2990	2990	0
520	20241021	112600	25015405	2990	2990	2990	2990	0
521	20241021	112500	25015405	2990	2990	2990	2990	1
522	20241021	112400	25012415	2970	2970	2970	2970	1084
523	20241021	112300	21792935	2985	2985	2985	2985	0
524	20241021	112200	21792935	2985	2985	2985	2985	0
525	20241021	112100	21792935	2985	2985	2985	2985	0
526	20241021	112000	21792935	2985	2985	2985	2985	0
527	20241021	111900	21792935	2985	2985	2985	2985	0
528	20241021	111800	21792935	2985	2985	2985	2985	0
529	20241021	111700	21792935	2985	2985	2985	2985	0
530	20241021	111600	21792935	2985	2985	2985	2985	0
531	20241021	111500	21792935	2985	2980	2985	2980	1068
532	20241021	111400	18605110	2980	2980	2980	2980	0
533	20241021	111300	18605110	2980	2980	2980	2980	3
534	20241021	111200	18596170	2980	2980	2980	2980	0
535	20241021	111100	18596170	2980	2980	2980	2980	0
536	20241021	111000	18596170	2980	2980	2980	2980	0
537	20241021	110900	18596170	2980	2980	2980	2980	0
538	20241021	110800	18596170	2980	2980	2980	2980	0
539	20241021	110700	18596170	2980	2980	2980	2980	0
540	20241021	110600	18596170	2980	2980	2980	2980	1000
541	20241021	110500	15616170	2980	2980	2980	2980	0
542	20241021	110400	15616170	2980	2980	2980	2980	1
543	20241021	110300	15613190	2980	2980	2980	2980	0
544	20241021	110200	15613190	2980	2980	2980	2980	0
545	20241021	110100	15613190	2980	2980	2980	2980	0
546	20241021	110000	15613190	2980	2980	2980	2980	25
547	20241021	105900	15538690	2985	2985	2985	2985	0
548	20241021	105800	15538690	2985	2985	2985	2985	0
549	20241021	105700	15538690	2985	2985	2985	2985	0
550	20241021	105600	15538690	2985	2985	2985	2985	0
551	20241021	105500	15538690	2985	2985	2985	2985	0
552	20241021	105400	15538690	2985	2985	2985	2985	0
553	20241021	105300	15538690	2985	2985	2985	2985	0
554	20241021	105200	15538690	2985	2985	2985	2985	0
555	20241021	105100	15538690	2985	2985	2985	2985	0
556	20241021	105000	15538690	2985	2985	2985	2985	0
557	20241021	104900	15538690	2985	2985	2985	2985	0
558	20241021	104800	15538690	2985	2985	2985	2985	0
559	20241021	104700	15538690	2985	2985	2985	2985	0
560	20241021	104600	15538690	2985	2985	2985	2985	0
561	20241021	104500	15538690	2985	2985	2985	2985	0
562	20241021	104400	15538690	2985	2985	2985	2985	0
563	20241021	104300	15538690	2985	2985	2985	2985	0
564	20241021	104200	15538690	2985	2985	2985	2985	0
565	20241021	104100	15538690	2985	2985	2985	2985	0
566	20241021	104000	15538690	2985	2985	2985	2985	0
567	20241021	103900	15538690	2985	2985	2985	2985	0
568	20241021	103800	15538690	2985	2985	2985	2985	0
569	20241021	103700	15538690	2985	2985	2985	2985	0
570	20241021	103600	15538690	2985	2985	2985	2985	0
571	20241021	103500	15538690	2985	2985	2985	2985	0
572	20241021	103400	15538690	2985	2985	2985	2985	0
573	20241021	103300	15538690	2985	2985	2985	2985	0
574	20241021	103200	15538690	2985	2985	2985	2985	0
575	20241021	103100	15538690	2985	2985	2985	2985	0
576	20241021	103000	15538690	2985	2980	2985	2980	200
577	20241021	102900	14942415	2960	2960	2960	2960	0
578	20241021	102800	14942415	2960	2960	2960	2960	0
579	20241021	102700	14942415	2960	2960	2960	2960	0
580	20241021	102600	14942415	2960	2975	2975	2960	330
581	20241021	102500	13964485	2975	2975	2975	2975	0
582	20241021	102400	13964485	2975	2975	2975	2975	0
583	20241021	102300	13964485	2975	2975	2975	2975	40
584	20241021	102200	13845485	2980	2980	2980	2980	20
585	20241021	102100	13785885	2980	2980	2980	2980	0
586	20241021	102000	13785885	2980	2980	2980	2980	0
587	20241021	101900	13785885	2980	2980	2980	2980	0
588	20241021	101800	13785885	2980	2980	2980	2980	0
589	20241021	101700	13785885	2980	2980	2980	2980	0
590	20241021	101600	13785885	2980	2980	2980	2980	0
591	20241021	101500	13785885	2980	2980	2980	2980	1
592	20241021	101400	13782905	2975	2975	2975	2975	0
593	20241021	101300	13782905	2975	2975	2975	2975	300
594	20241021	101200	12890405	2980	2980	2980	2980	1
595	20241021	101100	12887425	2980	2980	2980	2980	1
596	20241021	101000	12884445	2980	2980	2980	2980	9
597	20241021	100900	12857625	2980	2980	2980	2980	0
598	20241021	100800	12857625	2980	2980	2980	2980	50
599	20241021	100700	12708625	2980	2980	2980	2980	2
600	20241021	100600	12702665	2980	2980	2980	2980	0
601	20241021	100500	12702665	2980	2980	2980	2980	0
602	20241021	100400	12702665	2980	2980	2980	2980	0
603	20241021	100300	12702665	2980	2980	2980	2980	0
604	20241021	100200	12702665	2980	2980	2980	2980	0
605	20241021	100100	12702665	2980	2980	2980	2980	1
606	20241021	100000	12699685	2975	2980	2980	2975	126
607	20241021	095900	12324830	2975	2975	2975	2975	162
608	20241021	095800	11842880	2975	2975	2975	2975	0
609	20241021	095700	11842880	2975	2975	2975	2975	0
610	20241021	095600	11842880	2975	2975	2975	2975	1
611	20241021	095500	11839905	2970	2970	2970	2970	0
612	20241021	095400	11839905	2970	2970	2970	2970	97
613	20241021	095300	11551815	2970	2970	2970	2970	0
614	20241021	095200	11551815	2970	2970	2970	2970	0
615	20241021	095100	11551815	2970	2970	2970	2970	0
616	20241021	095000	11551815	2970	2970	2970	2970	0
617	20241021	094900	11551815	2970	2970	2970	2970	0
618	20241021	094800	11551815	2970	2970	2970	2970	1
619	20241021	094700	11548845	2970	2970	2970	2970	2
620	20241021	094600	11542905	2970	2970	2970	2970	9
621	20241021	094500	11516175	2970	2970	2970	2970	4
622	20241021	094400	11504295	2970	2950	2970	2945	1039
623	20241021	094300	8434990	2950	2960	2960	2950	1188
624	20241021	094200	4926795	2960	2960	2960	2960	0
625	20241021	094100	4926795	2960	2960	2960	2960	0
626	20241021	094000	4926795	2960	2960	2960	2960	0
627	20241021	093900	4926795	2960	2960	2960	2960	328
628	20241021	093800	3955915	2960	2960	2960	2960	11
629	20241021	093700	3923355	2960	2970	2970	2960	461
630	20241021	093600	2558595	2970	2970	2970	2970	0
631	20241021	093500	2558595	2970	2970	2970	2970	0
632	20241021	093400	2558595	2970	2970	2970	2970	0
633	20241021	093300	2558595	2970	2970	2970	2970	0
634	20241021	093200	2558595	2970	2970	2970	2970	0
635	20241021	093100	2558595	2970	2970	2970	2970	0
636	20241021	093000	2558595	2970	2970	2970	2970	10
637	20241021	092900	2528895	2970	2970	2970	2970	56
638	20241021	092800	2362575	2980	2980	2980	2980	0
639	20241021	092700	2362575	2980	2980	2980	2980	0
640	20241021	092600	2362575	2980	2980	2980	2980	10
641	20241021	092500	2332775	2980	2980	2980	2980	0
642	20241021	092400	2332775	2980	2980	2980	2980	4
643	20241021	092300	2320855	2980	2980	2980	2980	0
644	20241021	092200	2320855	2980	2980	2980	2980	1
645	20241021	092100	2317875	2955	2960	2960	2955	126
646	20241021	092000	1945090	2960	2960	2960	2960	0
647	20241021	091900	1945090	2960	2960	2960	2960	0
648	20241021	091800	1945090	2960	2960	2960	2960	45
649	20241021	091700	1811890	2960	2960	2960	2960	0
650	20241021	091600	1811890	2960	2960	2960	2960	0
651	20241021	091500	1811890	2960	2960	2960	2960	0
652	20241021	091400	1811890	2960	2960	2960	2960	0
653	20241021	091300	1811890	2960	2960	2960	2960	0
654	20241021	091200	1811890	2960	2960	2960	2960	8
655	20241021	091100	1788210	2980	2980	2980	2980	8
656	20241021	091000	1764370	2980	2980	2980	2980	0
657	20241021	090900	1764370	2980	2965	2980	2965	90
658	20241021	090800	1497325	2965	2965	2965	2965	327
659	20241021	090700	527770	2965	2965	2965	2965	0
660	20241021	090600	527770	2965	2965	2965	2965	0
661	20241021	090500	527770	2965	2965	2965	2965	0
662	20241021	090400	527770	2965	2965	2965	2965	0
663	20241021	090300	527770	2965	2965	2965	2965	0
664	20241021	090200	527770	2965	2965	2965	2965	0
665	20241021	090100	527770	2965	2965	2965	2965	0
666	20241021	090000	527770	2965	2965	2965	2965	178