KissMeData/333430/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211900	68722575	2980	2980	2980	2980	314
3	20241021	211800	68722575	2980	2980	2980	2980	0
4	20241021	211700	68722575	2980	2980	2980	2980	0
5	20241021	211600	68722575	2980	2980	2980	2980	0
6	20241021	211500	68722575	2980	2980	2980	2980	0
7	20241021	211400	68722575	2980	2980	2980	2980	0
8	20241021	211300	68722575	2980	2980	2980	2980	0
9	20241021	211200	68722575	2980	2980	2980	2980	0
10	20241021	211100	68722575	2980	2980	2980	2980	0
11	20241021	211000	68722575	2980	2980	2980	2980	0
12	20241021	210900	68722575	2980	2980	2980	2980	0
13	20241021	210800	68722575	2980	2980	2980	2980	0
14	20241021	210700	68722575	2980	2980	2980	2980	0
15	20241021	210600	68722575	2980	2980	2980	2980	0
16	20241021	210500	68722575	2980	2980	2980	2980	0
17	20241021	210400	68722575	2980	2980	2980	2980	0
18	20241021	210300	68722575	2980	2980	2980	2980	0
19	20241021	210200	68722575	2980	2980	2980	2980	0
20	20241021	210100	68722575	2980	2980	2980	2980	0
21	20241021	210000	68722575	2980	2980	2980	2980	0
22	20241021	205900	68722575	2980	2980	2980	2980	0
23	20241021	205800	68722575	2980	2980	2980	2980	0
24	20241021	205700	68722575	2980	2980	2980	2980	0
25	20241021	205600	68722575	2980	2980	2980	2980	0
26	20241021	205500	68722575	2980	2980	2980	2980	0
27	20241021	205400	68722575	2980	2980	2980	2980	0
28	20241021	205300	68722575	2980	2980	2980	2980	0
29	20241021	205200	68722575	2980	2980	2980	2980	0
30	20241021	205100	68722575	2980	2980	2980	2980	0
31	20241021	205000	68722575	2980	2980	2980	2980	0
32	20241021	204900	68722575	2980	2980	2980	2980	314
33	20241021	204800	68722575	2980	2980	2980	2980	0
34	20241021	204700	68722575	2980	2980	2980	2980	0
35	20241021	204600	68722575	2980	2980	2980	2980	0
36	20241021	204500	68722575	2980	2980	2980	2980	0
37	20241021	204400	68722575	2980	2980	2980	2980	0
38	20241021	204300	68722575	2980	2980	2980	2980	0
39	20241021	204200	68722575	2980	2980	2980	2980	0
40	20241021	204100	68722575	2980	2980	2980	2980	0
41	20241021	204000	68722575	2980	2980	2980	2980	0
42	20241021	203900	68722575	2980	2980	2980	2980	0
43	20241021	203800	68722575	2980	2980	2980	2980	0
44	20241021	203700	68722575	2980	2980	2980	2980	0
45	20241021	203600	68722575	2980	2980	2980	2980	0
46	20241021	203500	68722575	2980	2980	2980	2980	0
47	20241021	203400	68722575	2980	2980	2980	2980	0
48	20241021	203300	68722575	2980	2980	2980	2980	0
49	20241021	203200	68722575	2980	2980	2980	2980	0
50	20241021	203100	68722575	2980	2980	2980	2980	0
51	20241021	203000	68722575	2980	2980	2980	2980	0
52	20241021	202900	68722575	2980	2980	2980	2980	0
53	20241021	202800	68722575	2980	2980	2980	2980	0
54	20241021	202700	68722575	2980	2980	2980	2980	0
55	20241021	202600	68722575	2980	2980	2980	2980	0
56	20241021	202500	68722575	2980	2980	2980	2980	0
57	20241021	202400	68722575	2980	2980	2980	2980	0
58	20241021	202300	68722575	2980	2980	2980	2980	0
59	20241021	202200	68722575	2980	2980	2980	2980	0
60	20241021	202100	68722575	2980	2980	2980	2980	0
61	20241021	202000	68722575	2980	2980	2980	2980	0
62	20241021	201900	68722575	2980	2980	2980	2980	314
63	20241021	201800	68722575	2980	2980	2980	2980	0
64	20241021	201700	68722575	2980	2980	2980	2980	0
65	20241021	201600	68722575	2980	2980	2980	2980	0
66	20241021	201500	68722575	2980	2980	2980	2980	0
67	20241021	201400	68722575	2980	2980	2980	2980	0
68	20241021	201300	68722575	2980	2980	2980	2980	0
69	20241021	201200	68722575	2980	2980	2980	2980	0
70	20241021	201100	68722575	2980	2980	2980	2980	0
71	20241021	201000	68722575	2980	2980	2980	2980	0
72	20241021	200900	68722575	2980	2980	2980	2980	0
73	20241021	200800	68722575	2980	2980	2980	2980	0
74	20241021	200700	68722575	2980	2980	2980	2980	0
75	20241021	200600	68722575	2980	2980	2980	2980	0
76	20241021	200500	68722575	2980	2980	2980	2980	0
77	20241021	200400	68722575	2980	2980	2980	2980	0
78	20241021	200300	68722575	2980	2980	2980	2980	0
79	20241021	200200	68722575	2980	2980	2980	2980	0
80	20241021	200100	68722575	2980	2980	2980	2980	0
81	20241021	200000	68722575	2980	2980	2980	2980	0
82	20241021	195900	68722575	2980	2980	2980	2980	0
83	20241021	195800	68722575	2980	2980	2980	2980	0
84	20241021	195700	68722575	2980	2980	2980	2980	0
85	20241021	195600	68722575	2980	2980	2980	2980	0
86	20241021	195500	68722575	2980	2980	2980	2980	0
87	20241021	195400	68722575	2980	2980	2980	2980	0
88	20241021	195300	68722575	2980	2980	2980	2980	0
89	20241021	195200	68722575	2980	2980	2980	2980	0
90	20241021	195100	68722575	2980	2980	2980	2980	0
91	20241021	195000	68722575	2980	2980	2980	2980	0
92	20241021	194900	68722575	2980	2980	2980	2980	314
93	20241021	194800	68722575	2980	2980	2980	2980	0
94	20241021	194700	68722575	2980	2980	2980	2980	0
95	20241021	194600	68722575	2980	2980	2980	2980	0
96	20241021	194500	68722575	2980	2980	2980	2980	0
97	20241021	194400	68722575	2980	2980	2980	2980	0
98	20241021	194300	68722575	2980	2980	2980	2980	0
99	20241021	194200	68722575	2980	2980	2980	2980	0
100	20241021	194100	68722575	2980	2980	2980	2980	0
101	20241021	194000	68722575	2980	2980	2980	2980	0
102	20241021	193900	68722575	2980	2980	2980	2980	0
103	20241021	193800	68722575	2980	2980	2980	2980	0
104	20241021	193700	68722575	2980	2980	2980	2980	0
105	20241021	193600	68722575	2980	2980	2980	2980	0
106	20241021	193500	68722575	2980	2980	2980	2980	0
107	20241021	193400	68722575	2980	2980	2980	2980	0
108	20241021	193300	68722575	2980	2980	2980	2980	0
109	20241021	193200	68722575	2980	2980	2980	2980	0
110	20241021	193100	68722575	2980	2980	2980	2980	0
111	20241021	193000	68722575	2980	2980	2980	2980	0
112	20241021	192900	68722575	2980	2980	2980	2980	0
113	20241021	192800	68722575	2980	2980	2980	2980	0
114	20241021	192700	68722575	2980	2980	2980	2980	0
115	20241021	192600	68722575	2980	2980	2980	2980	0
116	20241021	192500	68722575	2980	2980	2980	2980	0
117	20241021	192400	68722575	2980	2980	2980	2980	0
118	20241021	192300	68722575	2980	2980	2980	2980	0
119	20241021	192200	68722575	2980	2980	2980	2980	0
120	20241021	192100	68722575	2980	2980	2980	2980	0
121	20241021	192000	68722575	2980	2980	2980	2980	0
122	20241021	191900	68722575	2980	2980	2980	2980	314
123	20241021	191800	68722575	2980	2980	2980	2980	0
124	20241021	191700	68722575	2980	2980	2980	2980	0
125	20241021	191600	68722575	2980	2980	2980	2980	0
126	20241021	191500	68722575	2980	2980	2980	2980	0
127	20241021	191400	68722575	2980	2980	2980	2980	0
128	20241021	191300	68722575	2980	2980	2980	2980	0
129	20241021	191200	68722575	2980	2980	2980	2980	0
130	20241021	191100	68722575	2980	2980	2980	2980	0
131	20241021	191000	68722575	2980	2980	2980	2980	0
132	20241021	190900	68722575	2980	2980	2980	2980	0
133	20241021	190800	68722575	2980	2980	2980	2980	0
134	20241021	190700	68722575	2980	2980	2980	2980	0
135	20241021	190600	68722575	2980	2980	2980	2980	0
136	20241021	190500	68722575	2980	2980	2980	2980	0
137	20241021	190400	68722575	2980	2980	2980	2980	0
138	20241021	190300	68722575	2980	2980	2980	2980	0
139	20241021	190200	68722575	2980	2980	2980	2980	0
140	20241021	190100	68722575	2980	2980	2980	2980	0
141	20241021	190000	68722575	2980	2980	2980	2980	0
142	20241021	185900	68722575	2980	2980	2980	2980	0
143	20241021	185800	68722575	2980	2980	2980	2980	0
144	20241021	185700	68722575	2980	2980	2980	2980	0
145	20241021	185600	68722575	2980	2980	2980	2980	0
146	20241021	185500	68722575	2980	2980	2980	2980	0
147	20241021	185400	68722575	2980	2980	2980	2980	0
148	20241021	185300	68722575	2980	2980	2980	2980	0
149	20241021	185200	68722575	2980	2980	2980	2980	0
150	20241021	185100	68722575	2980	2980	2980	2980	0
151	20241021	185000	68722575	2980	2980	2980	2980	0
152	20241021	184900	68722575	2980	2980	2980	2980	314
153	20241021	184800	68722575	2980	2980	2980	2980	0
154	20241021	184700	68722575	2980	2980	2980	2980	0
155	20241021	184600	68722575	2980	2980	2980	2980	0
156	20241021	184500	68722575	2980	2980	2980	2980	0
157	20241021	184400	68722575	2980	2980	2980	2980	0
158	20241021	184300	68722575	2980	2980	2980	2980	0
159	20241021	184200	68722575	2980	2980	2980	2980	0
160	20241021	184100	68722575	2980	2980	2980	2980	0
161	20241021	184000	68722575	2980	2980	2980	2980	0
162	20241021	183900	68722575	2980	2980	2980	2980	0
163	20241021	183800	68722575	2980	2980	2980	2980	0
164	20241021	183700	68722575	2980	2980	2980	2980	0
165	20241021	183600	68722575	2980	2980	2980	2980	0
166	20241021	183500	68722575	2980	2980	2980	2980	0
167	20241021	183400	68722575	2980	2980	2980	2980	0
168	20241021	183300	68722575	2980	2980	2980	2980	0
169	20241021	183200	68722575	2980	2980	2980	2980	0
170	20241021	183100	68722575	2980	2980	2980	2980	0
171	20241021	183000	68722575	2980	2980	2980	2980	0
172	20241021	182900	68722575	2980	2980	2980	2980	0
173	20241021	182800	68722575	2980	2980	2980	2980	0
174	20241021	182700	68722575	2980	2980	2980	2980	0
175	20241021	182600	68722575	2980	2980	2980	2980	0
176	20241021	182500	68722575	2980	2980	2980	2980	0
177	20241021	182400	68722575	2980	2980	2980	2980	0
178	20241021	182300	68722575	2980	2980	2980	2980	0
179	20241021	182200	68722575	2980	2980	2980	2980	0
180	20241021	182100	68722575	2980	2980	2980	2980	0
181	20241021	182000	68722575	2980	2980	2980	2980	0
182	20241021	181900	68722575	2980	2980	2980	2980	314
183	20241021	181800	68722575	2980	2980	2980	2980	0
184	20241021	181700	68722575	2980	2980	2980	2980	0
185	20241021	181600	68722575	2980	2980	2980	2980	0
186	20241021	181500	68722575	2980	2980	2980	2980	0
187	20241021	181400	68722575	2980	2980	2980	2980	0
188	20241021	181300	68722575	2980	2980	2980	2980	0
189	20241021	181200	68722575	2980	2980	2980	2980	0
190	20241021	181100	68722575	2980	2980	2980	2980	0
191	20241021	181000	68722575	2980	2980	2980	2980	0
192	20241021	180900	68722575	2980	2980	2980	2980	0
193	20241021	180800	68722575	2980	2980	2980	2980	0
194	20241021	180700	68722575	2980	2980	2980	2980	0
195	20241021	180600	68722575	2980	2980	2980	2980	0
196	20241021	180500	68722575	2980	2980	2980	2980	0
197	20241021	180400	68722575	2980	2980	2980	2980	0
198	20241021	180300	68722575	2980	2980	2980	2980	0
199	20241021	180200	68722575	2980	2980	2980	2980	0
200	20241021	180100	68722575	2980	2980	2980	2980	0
201	20241021	180000	68722575	2980	2980	2980	2980	0
202	20241021	175900	68722575	2980	2980	2980	2980	0
203	20241021	175800	68722575	2980	2980	2980	2980	0
204	20241021	175700	68722575	2980	2980	2980	2980	0
205	20241021	175600	68722575	2980	2980	2980	2980	0
206	20241021	175500	68722575	2980	2980	2980	2980	0
207	20241021	175400	68722575	2980	2980	2980	2980	0
208	20241021	175300	68722575	2980	2980	2980	2980	0
209	20241021	175200	68722575	2980	2980	2980	2980	0
210	20241021	175100	68722575	2980	2980	2980	2980	0
211	20241021	175000	68722575	2980	2980	2980	2980	0
212	20241021	174900	68722575	2980	2980	2980	2980	314
213	20241021	174800	68722575	2980	2980	2980	2980	0
214	20241021	174700	68722575	2980	2980	2980	2980	0
215	20241021	174600	68722575	2980	2980	2980	2980	0
216	20241021	174500	68722575	2980	2980	2980	2980	0
217	20241021	174400	68722575	2980	2980	2980	2980	0
218	20241021	174300	68722575	2980	2980	2980	2980	0
219	20241021	174200	68722575	2980	2980	2980	2980	0
220	20241021	174100	68722575	2980	2980	2980	2980	0
221	20241021	174000	68722575	2980	2980	2980	2980	0
222	20241021	173900	68722575	2980	2980	2980	2980	0
223	20241021	173800	68722575	2980	2980	2980	2980	0
224	20241021	173700	68722575	2980	2980	2980	2980	0
225	20241021	173600	68722575	2980	2980	2980	2980	0
226	20241021	173500	68722575	2980	2980	2980	2980	0
227	20241021	173400	68722575	2980	2980	2980	2980	0
228	20241021	173300	68722575	2980	2980	2980	2980	0
229	20241021	173200	68722575	2980	2980	2980	2980	0
230	20241021	173100	68722575	2980	2980	2980	2980	0
231	20241021	173000	68722575	2980	2980	2980	2980	0
232	20241021	172900	68722575	2980	2980	2980	2980	0
233	20241021	172800	68722575	2980	2980	2980	2980	0
234	20241021	172700	68722575	2980	2980	2980	2980	0
235	20241021	172600	68722575	2980	2980	2980	2980	0
236	20241021	172500	68722575	2980	2980	2980	2980	0
237	20241021	172400	68722575	2980	2980	2980	2980	0
238	20241021	172300	68722575	2980	2980	2980	2980	0
239	20241021	172200	68722575	2980	2980	2980	2980	0
240	20241021	172100	68722575	2980	2980	2980	2980	0
241	20241021	172000	68722575	2980	2980	2980	2980	0
242	20241021	171900	68722575	2980	2980	2980	2980	314
243	20241021	171800	68722575	2980	2980	2980	2980	0
244	20241021	171700	68722575	2980	2980	2980	2980	0
245	20241021	171600	68722575	2980	2980	2980	2980	0
246	20241021	171500	68722575	2980	2980	2980	2980	0
247	20241021	171400	68722575	2980	2980	2980	2980	0
248	20241021	171300	68722575	2980	2980	2980	2980	0
249	20241021	171200	68722575	2980	2980	2980	2980	0
250	20241021	171100	68722575	2980	2980	2980	2980	0
251	20241021	171000	68722575	2980	2980	2980	2980	0
252	20241021	170900	68722575	2980	2980	2980	2980	0
253	20241021	170800	68722575	2980	2980	2980	2980	0
254	20241021	170700	68722575	2980	2980	2980	2980	0
255	20241021	170600	68722575	2980	2980	2980	2980	0
256	20241021	170500	68722575	2980	2980	2980	2980	0
257	20241021	170400	68722575	2980	2980	2980	2980	0
258	20241021	170300	68722575	2980	2980	2980	2980	0
259	20241021	170200	68722575	2980	2980	2980	2980	0
260	20241021	170100	68722575	2980	2980	2980	2980	0
261	20241021	170000	68722575	2980	2980	2980	2980	0
262	20241021	165900	68722575	2980	2980	2980	2980	0
263	20241021	165800	68722575	2980	2980	2980	2980	0
264	20241021	165700	68722575	2980	2980	2980	2980	0
265	20241021	165600	68722575	2980	2980	2980	2980	0
266	20241021	165500	68722575	2980	2980	2980	2980	0
267	20241021	165400	68722575	2980	2980	2980	2980	0
268	20241021	165300	68722575	2980	2980	2980	2980	0
269	20241021	165200	68722575	2980	2980	2980	2980	0
270	20241021	165100	68722575	2980	2980	2980	2980	0
271	20241021	165000	68722575	2980	2980	2980	2980	0
272	20241021	164900	68722575	2980	2980	2980	2980	314
273	20241021	164800	68722575	2980	2980	2980	2980	0
274	20241021	164700	68722575	2980	2980	2980	2980	0
275	20241021	164600	68722575	2980	2980	2980	2980	0
276	20241021	164500	68722575	2980	2980	2980	2980	0
277	20241021	164400	68722575	2980	2980	2980	2980	0
278	20241021	164300	68722575	2980	2980	2980	2980	0
279	20241021	164200	68722575	2980	2980	2980	2980	0
280	20241021	164100	68722575	2980	2980	2980	2980	0
281	20241021	164000	68722575	2980	2980	2980	2980	0
282	20241021	163900	68722575	2980	2980	2980	2980	0
283	20241021	163800	68722575	2980	2980	2980	2980	0
284	20241021	163700	68722575	2980	2980	2980	2980	0
285	20241021	163600	68722575	2980	2980	2980	2980	0
286	20241021	163500	68722575	2980	2980	2980	2980	0
287	20241021	163400	68722575	2980	2980	2980	2980	0
288	20241021	163300	68722575	2980	2980	2980	2980	0
289	20241021	163200	68722575	2980	2980	2980	2980	0
290	20241021	163100	68722575	2980	2980	2980	2980	0
291	20241021	163000	68722575	2980	2980	2980	2980	0
292	20241021	162900	68722575	2980	2980	2980	2980	0
293	20241021	162800	68722575	2980	2980	2980	2980	0
294	20241021	162700	68722575	2980	2980	2980	2980	0
295	20241021	162600	68722575	2980	2980	2980	2980	0
296	20241021	162500	68722575	2980	2980	2980	2980	0
297	20241021	162400	68722575	2980	2980	2980	2980	0
298	20241021	162300	68722575	2980	2980	2980	2980	0
299	20241021	162200	68722575	2980	2980	2980	2980	0
300	20241021	162100	68722575	2980	2980	2980	2980	0
301	20241021	162000	68722575	2980	2980	2980	2980	0
302	20241021	161900	68722575	2980	2980	2980	2980	314
303	20241021	161800	68722575	2980	2980	2980	2980	0
304	20241021	161700	68722575	2980	2980	2980	2980	0
305	20241021	161600	68722575	2980	2980	2980	2980	0
306	20241021	161500	68722575	2980	2980	2980	2980	0
307	20241021	161400	68722575	2980	2980	2980	2980	0
308	20241021	161300	68722575	2980	2980	2980	2980	0
309	20241021	161200	68722575	2980	2980	2980	2980	0
310	20241021	161100	68722575	2980	2980	2980	2980	0
311	20241021	161000	68722575	2980	2980	2980	2980	0
312	20241021	160900	68722575	2980	2980	2980	2980	0
313	20241021	160800	68722575	2980	2980	2980	2980	0
314	20241021	160700	68722575	2980	2980	2980	2980	0
315	20241021	160600	68722575	2980	2980	2980	2980	0
316	20241021	160500	68722575	2980	2980	2980	2980	0
317	20241021	160400	68722575	2980	2980	2980	2980	0
318	20241021	160300	68722575	2980	2980	2980	2980	0
319	20241021	160200	68722575	2980	2980	2980	2980	0
320	20241021	160100	68722575	2980	2980	2980	2980	0
321	20241021	160000	68722575	2980	2980	2980	2980	0
322	20241021	155900	68722575	2980	2980	2980	2980	0
323	20241021	155800	68722575	2980	2980	2980	2980	0
324	20241021	155700	68722575	2980	2980	2980	2980	0
325	20241021	155600	68722575	2980	2980	2980	2980	0
326	20241021	155500	68722575	2980	2980	2980	2980	0
327	20241021	155400	68722575	2980	2980	2980	2980	0
328	20241021	155300	68722575	2980	2980	2980	2980	0
329	20241021	155200	68722575	2980	2980	2980	2980	0
330	20241021	155100	68722575	2980	2980	2980	2980	0
331	20241021	155000	68722575	2980	2980	2980	2980	0
332	20241021	154900	68722575	2980	2980	2980	2980	314
333	20241021	154800	68722575	2980	2980	2980	2980	0
334	20241021	154700	68722575	2980	2980	2980	2980	0
335	20241021	154600	68722575	2980	2980	2980	2980	0
336	20241021	154500	68722575	2980	2980	2980	2980	0
337	20241021	154400	68722575	2980	2980	2980	2980	0
338	20241021	154300	68722575	2980	2980	2980	2980	0
339	20241021	154200	68722575	2980	2980	2980	2980	0
340	20241021	154100	68722575	2980	2980	2980	2980	0
341	20241021	154000	68722575	2980	2980	2980	2980	0
342	20241021	153900	68722575	2980	2980	2980	2980	0
343	20241021	153800	68722575	2980	2980	2980	2980	0
344	20241021	153700	68722575	2980	2980	2980	2980	0
345	20241021	153600	68722575	2980	2980	2980	2980	0
346	20241021	153500	68722575	2980	2980	2980	2980	0
347	20241021	153400	68722575	2980	2980	2980	2980	0
348	20241021	153300	68722575	2980	2980	2980	2980	0
349	20241021	153200	68722575	2980	2980	2980	2980	0
350	20241021	153100	68722575	2980	2980	2980	2980	0
351	20241021	153000	68722575	2980	2980	2980	2980	314
352	20241021	152900	67786855	2980	2980	2980	2980	0
353	20241021	152800	67786855	2980	2980	2980	2980	0
354	20241021	152700	67786855	2980	2980	2980	2980	0
355	20241021	152600	67786855	2980	2980	2980	2980	0
356	20241021	152500	67786855	2980	2980	2980	2980	0
357	20241021	152400	67786855	2980	2980	2980	2980	0
358	20241021	152300	67786855	2980	2980	2980	2980	0
359	20241021	152200	67786855	2980	2980	2980	2980	0
360	20241021	152100	67786855	2980	2980	2980	2980	0
361	20241021	152000	67786855	2980	2980	2980	2980	0
362	20241021	151900	67786855	2980	2980	2980	2975	209
363	20241021	151800	67164110	2980	2980	2980	2980	0
364	20241021	151700	67164110	2980	2975	2980	2975	901
365	20241021	151600	64483630	2980	2980	2980	2980	0
366	20241021	151500	64483630	2980	2980	2980	2980	0
367	20241021	151400	64483630	2980	2980	2980	2980	0
368	20241021	151300	64483630	2980	2980	2980	2980	0
369	20241021	151200	64483630	2980	2980	2980	2980	0
370	20241021	151100	64483630	2980	2980	2980	2980	1
371	20241021	151000	64480650	2970	2980	2980	2970	231
372	20241021	150900	63794570	2975	2975	2975	2975	12
373	20241021	150800	63758870	2975	2975	2975	2975	0
374	20241021	150700	63758870	2975	2975	2975	2975	0
375	20241021	150600	63758870	2975	2975	2975	2975	188
376	20241021	150500	63199570	2980	2980	2980	2980	0
377	20241021	150400	63199570	2980	2980	2980	2980	0
378	20241021	150300	63199570	2980	2980	2980	2980	0
379	20241021	150200	63199570	2980	2980	2980	2980	0
380	20241021	150100	63199570	2980	2980	2980	2980	0
381	20241021	150000	63199570	2980	2980	2980	2980	0
382	20241021	145900	63199570	2980	2980	2980	2980	0
383	20241021	145800	63199570	2980	2980	2980	2980	0
384	20241021	145700	63199570	2980	2980	2980	2980	0
385	20241021	145600	63199570	2980	2980	2980	2980	0
386	20241021	145500	63199570	2980	2980	2980	2980	0
387	20241021	145400	63199570	2980	2980	2980	2980	0
388	20241021	145300	63199570	2980	2980	2980	2980	0
389	20241021	145200	63199570	2980	2980	2980	2980	0
390	20241021	145100	63199570	2980	2980	2980	2980	0
391	20241021	145000	63199570	2980	2980	2980	2980	0
392	20241021	144900	63199570	2980	2980	2980	2980	0
393	20241021	144800	63199570	2980	2980	2980	2980	0
394	20241021	144700	63199570	2980	2980	2980	2980	0
395	20241021	144600	63199570	2980	2980	2980	2980	0
396	20241021	144500	63199570	2980	2980	2980	2980	0
397	20241021	144400	63199570	2980	2980	2980	2980	0
398	20241021	144300	63199570	2980	2980	2980	2980	0
399	20241021	144200	63199570	2980	2980	2980	2980	0
400	20241021	144100	63199570	2980	2980	2980	2980	0
401	20241021	144000	63199570	2980	2980	2980	2980	0
402	20241021	143900	63199570	2980	2980	2980	2980	92
403	20241021	143800	62925410	2970	2970	2970	2970	0
404	20241021	143700	62925410	2970	2970	2970	2970	0
405	20241021	143600	62925410	2970	2970	2970	2970	0
406	20241021	143500	62925410	2970	2970	2970	2970	0
407	20241021	143400	62925410	2970	2970	2970	2970	0
408	20241021	143300	62925410	2970	2970	2970	2970	0
409	20241021	143200	62925410	2970	2970	2970	2970	232
410	20241021	143100	62236370	2975	2975	2975	2975	0
411	20241021	143000	62236370	2975	2975	2975	2975	0
412	20241021	142900	62236370	2975	2975	2975	2975	0
413	20241021	142800	62236370	2975	2975	2975	2975	0
414	20241021	142700	62236370	2975	2975	2975	2975	7
415	20241021	142600	62215545	2975	2975	2975	2975	1
416	20241021	142500	62212570	2975	2975	2975	2975	0
417	20241021	142400	62212570	2975	2975	2975	2975	2
418	20241021	142300	62206620	2980	2980	2980	2980	1400
419	20241021	142200	58034620	2980	2980	2980	2980	0
420	20241021	142100	58034620	2980	2980	2980	2980	3
421	20241021	142000	58025680	2980	2980	2980	2980	638
422	20241021	141900	56124440	2975	2975	2975	2975	2
423	20241021	141800	56118490	2980	2985	2985	2980	538
424	20241021	141700	54512750	2980	2980	2980	2980	0
425	20241021	141600	54512750	2980	2980	2980	2980	462
426	20241021	141500	53135990	2980	2980	2980	2980	0
427	20241021	141400	53135990	2980	2980	2980	2980	0
428	20241021	141300	53135990	2980	2980	2980	2980	185
429	20241021	141200	52584690	2980	2980	2980	2980	150
430	20241021	141100	52137690	2980	2980	2980	2980	0
431	20241021	141000	52137690	2980	2980	2980	2980	0
432	20241021	140900	52137690	2980	2980	2980	2980	0
433	20241021	140800	52137690	2980	2980	2980	2980	0
434	20241021	140700	52137690	2980	2980	2980	2980	0
435	20241021	140600	52137690	2980	2980	2980	2980	0
436	20241021	140500	52137690	2980	2980	2980	2980	0
437	20241021	140400	52137690	2980	2980	2980	2980	0
438	20241021	140300	52137690	2980	2980	2980	2980	0
439	20241021	140200	52137690	2980	2980	2980	2980	196
440	20241021	140100	51553610	2980	2980	2980	2980	0
441	20241021	140000	51553610	2980	2970	2980	2970	1700
442	20241021	135900	46493040	2965	2965	2965	2965	0
443	20241021	135800	46493040	2965	2965	2965	2965	0
444	20241021	135700	46493040	2965	2965	2965	2965	240
445	20241021	135600	45781440	2970	2970	2970	2970	0
446	20241021	135500	45781440	2970	2970	2970	2970	0
447	20241021	135400	45781440	2970	2970	2970	2970	1
448	20241021	135300	45778470	2970	2970	2970	2970	50
449	20241021	135200	45629970	2970	2970	2970	2970	0
450	20241021	135100	45629970	2970	2970	2970	2970	0
451	20241021	135000	45629970	2970	2970	2970	2970	1
452	20241021	134900	45627000	2970	2970	2970	2970	0
453	20241021	134800	45627000	2970	2970	2970	2970	10
454	20241021	134700	45597300	2970	2970	2970	2970	1
455	20241021	134600	45594330	2960	2960	2960	2960	0
456	20241021	134500	45594330	2960	2960	2960	2960	0
457	20241021	134400	45594330	2960	2960	2960	2960	0
458	20241021	134300	45594330	2960	2965	2965	2960	669
459	20241021	134200	43612870	2970	2970	2970	2970	0
460	20241021	134100	43612870	2970	2970	2970	2970	0
461	20241021	134000	43612870	2970	2970	2970	2970	701
462	20241021	133900	41530900	2970	2970	2970	2970	0
463	20241021	133800	41530900	2970	2970	2970	2970	0
464	20241021	133700	41530900	2970	2970	2970	2970	0
465	20241021	133600	41530900	2970	2970	2970	2970	0
466	20241021	133500	41530900	2970	2970	2970	2970	600
467	20241021	133400	39748900	2980	2980	2980	2980	0
468	20241021	133300	39748900	2980	2980	2980	2980	0
469	20241021	133200	39748900	2980	2980	2980	2980	0
470	20241021	133100	39748900	2980	2980	2980	2980	0
471	20241021	133000	39748900	2980	2980	2980	2980	0
472	20241021	132900	39748900	2980	2980	2980	2980	0
473	20241021	132800	39748900	2980	2980	2980	2980	0
474	20241021	132700	39748900	2980	2980	2980	2980	0
475	20241021	132600	39748900	2980	2980	2980	2980	0
476	20241021	132500	39748900	2980	2980	2980	2980	0
477	20241021	132400	39748900	2980	2980	2980	2980	0
478	20241021	132300	39748900	2980	2980	2980	2980	0
479	20241021	132200	39748900	2980	2980	2980	2980	0
480	20241021	132100	39748900	2980	2980	2980	2980	0
481	20241021	132000	39748900	2980	2980	2980	2980	5
482	20241021	131900	39734000	2965	2965	2965	2965	0
483	20241021	131800	39734000	2965	2965	2965	2965	0
484	20241021	131700	39734000	2965	2965	2965	2965	0
485	20241021	131600	39734000	2965	2965	2965	2965	0
486	20241021	131500	39734000	2965	2970	2970	2965	40
487	20241021	131400	39615290	2970	2970	2970	2970	50
488	20241021	131300	39466790	2970	2970	2970	2970	0
489	20241021	131200	39466790	2970	2970	2970	2970	0
490	20241021	131100	39466790	2970	2970	2970	2970	0
491	20241021	131000	39466790	2970	2970	2970	2970	0
492	20241021	130900	39466790	2970	2970	2970	2970	0
493	20241021	130800	39466790	2970	2970	2970	2970	0
494	20241021	130700	39466790	2970	2970	2970	2970	0
495	20241021	130600	39466790	2970	2970	2970	2970	0
496	20241021	130500	39466790	2970	2970	2970	2970	0
497	20241021	130400	39466790	2970	2970	2970	2970	0
498	20241021	130300	39466790	2970	2970	2970	2970	0
499	20241021	130200	39466790	2970	2970	2970	2970	0
500	20241021	130100	39466790	2970	2970	2970	2970	0
501	20241021	130000	39466790	2970	2970	2970	2970	0
502	20241021	125900	39466790	2970	2970	2970	2970	0
503	20241021	125800	39466790	2970	2970	2970	2970	0
504	20241021	125700	39466790	2970	2970	2970	2970	0
505	20241021	125600	39466790	2970	2970	2970	2970	0
506	20241021	125500	39466790	2970	2970	2970	2970	0
507	20241021	125400	39466790	2970	2970	2970	2970	0
508	20241021	125300	39466790	2970	2970	2970	2970	0
509	20241021	125200	39466790	2970	2970	2970	2970	0
510	20241021	125100	39466790	2970	2970	2970	2970	0
511	20241021	125000	39466790	2970	2970	2970	2970	0
512	20241021	124900	39466790	2970	2970	2970	2970	0
513	20241021	124800	39466790	2970	2970	2970	2970	0
514	20241021	124700	39466790	2970	2970	2970	2970	304
515	20241021	124600	38563910	2970	2970	2970	2970	0
516	20241021	124500	38563910	2970	2970	2970	2970	0
517	20241021	124400	38563910	2970	2970	2970	2970	0
518	20241021	124300	38563910	2970	2970	2970	2970	58
519	20241021	124200	38391650	2975	2975	2975	2975	5
520	20241021	124100	38376775	2975	2975	2975	2975	0
521	20241021	124000	38376775	2975	2975	2975	2975	0
522	20241021	123900	38376775	2975	2975	2975	2975	0
523	20241021	123800	38376775	2975	2975	2975	2975	0
524	20241021	123700	38376775	2975	2975	2975	2975	0
525	20241021	123600	38376775	2975	2975	2975	2975	0
526	20241021	123500	38376775	2975	2975	2975	2975	0
527	20241021	123400	38376775	2975	2985	2985	2975	30
528	20241021	123300	38287375	2985	2985	2985	2985	0
529	20241021	123200	38287375	2985	2985	2985	2985	0
530	20241021	123100	38287375	2985	2985	2985	2985	0
531	20241021	123000	38287375	2985	2985	2985	2985	0
532	20241021	122900	38287375	2985	2985	2985	2985	0
533	20241021	122800	38287375	2985	2985	2985	2985	0
534	20241021	122700	38287375	2985	2985	2985	2985	0
535	20241021	122600	38287375	2985	2985	2985	2985	0
536	20241021	122500	38287375	2985	2985	2985	2985	0
537	20241021	122400	38287375	2985	2985	2985	2985	0
538	20241021	122300	38287375	2985	2985	2985	2985	0
539	20241021	122200	38287375	2985	2985	2985	2985	0
540	20241021	122100	38287375	2985	2985	2985	2985	0
541	20241021	122000	38287375	2985	2985	2985	2985	0
542	20241021	121900	38287375	2985	2985	2985	2985	0
543	20241021	121800	38287375	2985	2985	2985	2985	0
544	20241021	121700	38287375	2985	2985	2985	2985	0
545	20241021	121600	38287375	2985	2985	2985	2985	0
546	20241021	121500	38287375	2985	2985	2985	2985	0
547	20241021	121400	38287375	2985	2985	2985	2985	0
548	20241021	121300	38287375	2985	2985	2985	2985	1
549	20241021	121200	38284390	2980	2980	2980	2980	0
550	20241021	121100	38284390	2980	2980	2980	2980	186
551	20241021	121000	37730110	2980	2970	2980	2970	2907
552	20241021	120900	29074565	2960	2960	2960	2960	0
553	20241021	120800	29074565	2960	2960	2960	2960	500
554	20241021	120700	27594565	2970	2970	2970	2970	0
555	20241021	120600	27594565	2970	2970	2970	2970	0
556	20241021	120500	27594565	2970	2970	2970	2970	0
557	20241021	120400	27594565	2970	2970	2970	2970	0
558	20241021	120300	27594565	2970	2970	2970	2970	0
559	20241021	120200	27594565	2970	2970	2970	2970	0
560	20241021	120100	27594565	2970	2970	2970	2970	0
561	20241021	120000	27594565	2970	2970	2970	2970	1
562	20241021	115900	27591595	2960	2960	2960	2960	25
563	20241021	115800	27517595	2960	2960	2960	2960	0
564	20241021	115700	27517595	2960	2960	2960	2960	0
565	20241021	115600	27517595	2960	2960	2960	2960	0
566	20241021	115500	27517595	2960	2960	2960	2960	0
567	20241021	115400	27517595	2960	2960	2960	2960	670
568	20241021	115300	25534395	2975	2975	2975	2975	0
569	20241021	115200	25534395	2975	2975	2975	2975	0
570	20241021	115100	25534395	2975	2975	2975	2975	0
571	20241021	115000	25534395	2975	2975	2975	2975	20
572	20241021	114900	25474895	2975	2975	2975	2975	0
573	20241021	114800	25474895	2975	2975	2975	2975	0
574	20241021	114700	25474895	2975	2975	2975	2975	0
575	20241021	114600	25474895	2975	2975	2975	2975	0
576	20241021	114500	25474895	2975	2975	2975	2975	0
577	20241021	114400	25474895	2975	2975	2975	2975	0
578	20241021	114300	25474895	2975	2975	2975	2975	0
579	20241021	114200	25474895	2975	2975	2975	2975	0
580	20241021	114100	25474895	2975	2975	2975	2975	0
581	20241021	114000	25474895	2975	2975	2975	2975	0
582	20241021	113900	25474895	2975	2975	2975	2975	3
583	20241021	113800	25465970	2980	2980	2980	2980	0
584	20241021	113700	25465970	2980	2980	2980	2980	0
585	20241021	113600	25465970	2980	2980	2980	2980	0
586	20241021	113500	25465970	2980	2980	2980	2980	0
587	20241021	113400	25465970	2980	2980	2980	2980	0
588	20241021	113300	25465970	2980	2980	2980	2980	0
589	20241021	113200	25465970	2980	2980	2980	2980	0
590	20241021	113100	25465970	2980	2980	2980	2980	0
591	20241021	113000	25465970	2980	2980	2980	2980	0
592	20241021	112900	25465970	2980	2980	2980	2980	0
593	20241021	112800	25465970	2980	2980	2980	2980	0
594	20241021	112700	25465970	2980	2980	2980	2980	0
595	20241021	112600	25465970	2980	2980	2980	2980	0
596	20241021	112500	25465970	2980	2980	2980	2980	0
597	20241021	112400	25465970	2980	2980	2980	2980	0
598	20241021	112300	25465970	2980	2980	2980	2980	0
599	20241021	112200	25465970	2980	2980	2980	2980	0
600	20241021	112100	25465970	2980	2980	2980	2980	0
601	20241021	112000	25465970	2980	2980	2980	2980	0
602	20241021	111900	25465970	2980	2980	2980	2980	0
603	20241021	111800	25465970	2980	2980	2980	2980	0
604	20241021	111700	25465970	2980	2980	2980	2980	0
605	20241021	111600	25465970	2980	2980	2980	2980	1
606	20241021	111500	25462990	2960	2960	2960	2960	0
607	20241021	111400	25462990	2960	2960	2960	2960	1800
608	20241021	111300	20134990	2960	2960	2960	2960	51
609	20241021	111200	19984030	2960	2960	2960	2960	51
610	20241021	111100	19833070	2980	2980	2980	2980	0
611	20241021	111000	19833070	2980	2980	2980	2980	0
612	20241021	110900	19833070	2980	2980	2980	2980	0
613	20241021	110800	19833070	2980	2980	2980	2980	0
614	20241021	110700	19833070	2980	2980	2980	2980	15
615	20241021	110600	19788370	2980	2980	2980	2980	0
616	20241021	110500	19788370	2980	2980	2980	2980	0
617	20241021	110400	19788370	2980	2980	2980	2980	0
618	20241021	110300	19788370	2980	2980	2980	2980	0
619	20241021	110200	19788370	2980	2980	2980	2980	0
620	20241021	110100	19788370	2980	2980	2980	2980	90
621	20241021	110000	19520170	2980	2980	2980	2980	0
622	20241021	105900	19520170	2980	2980	2980	2980	0
623	20241021	105800	19520170	2980	2980	2980	2980	0
624	20241021	105700	19520170	2980	2980	2980	2980	1
625	20241021	105600	19517190	2965	2965	2965	2965	80
626	20241021	105500	19279990	2970	2980	2980	2970	101
627	20241021	105400	18980010	2975	2975	2975	2975	0
628	20241021	105300	18980010	2975	2975	2975	2975	0
629	20241021	105200	18980010	2975	2975	2975	2975	100
630	20241021	105100	18682510	2970	2970	2970	2970	0
631	20241021	105000	18682510	2970	2970	2970	2970	0
632	20241021	104900	18682510	2970	2970	2970	2970	0
633	20241021	104800	18682510	2970	2970	2970	2970	0
634	20241021	104700	18682510	2970	2970	2970	2970	0
635	20241021	104600	18682510	2970	2970	2970	2970	13
636	20241021	104500	18643900	2970	2970	2970	2970	0
637	20241021	104400	18643900	2970	2970	2970	2970	0
638	20241021	104300	18643900	2970	2970	2970	2970	150
639	20241021	104200	18198400	2970	2975	2975	2970	6
640	20241021	104100	18180555	2980	2980	2980	2980	789
641	20241021	104000	15829335	2980	2980	2980	2980	0
642	20241021	103900	15829335	2980	2980	2980	2980	0
643	20241021	103800	15829335	2980	2980	2980	2980	0
644	20241021	103700	15829335	2980	2980	2980	2980	0
645	20241021	103600	15829335	2980	2980	2980	2980	0
646	20241021	103500	15829335	2980	2980	2980	2980	0
647	20241021	103400	15829335	2980	2980	2980	2980	0
648	20241021	103300	15829335	2980	2980	2980	2980	0
649	20241021	103200	15829335	2980	2980	2980	2980	0
650	20241021	103100	15829335	2980	2980	2980	2980	0
651	20241021	103000	15829335	2980	2980	2980	2980	0
652	20241021	102900	15829335	2980	2980	2980	2980	0
653	20241021	102800	15829335	2980	2980	2980	2980	0
654	20241021	102700	15829335	2980	2980	2980	2980	0
655	20241021	102600	15829335	2980	2980	2980	2980	0
656	20241021	102500	15829335	2980	2980	2980	2980	0
657	20241021	102400	15829335	2980	2980	2980	2980	0
658	20241021	102300	15829335	2980	2980	2980	2980	0
659	20241021	102200	15829335	2980	2980	2980	2980	0
660	20241021	102100	15829335	2980	2980	2980	2980	0
661	20241021	102000	15829335	2980	2980	2980	2980	1
662	20241021	101900	15826355	2965	2965	2965	2965	0
663	20241021	101800	15826355	2965	2965	2965	2965	0
664	20241021	101700	15826355	2965	2965	2965	2965	1
665	20241021	101600	15823390	2980	2980	2980	2980	0
666	20241021	101500	15823390	2980	2980	2980	2980	0
667	20241021	101400	15823390	2980	2980	2980	2980	40
668	20241021	101300	15704190	2980	2980	2980	2980	0
669	20241021	101200	15704190	2980	2980	2980	2980	0
670	20241021	101100	15704190	2980	2980	2980	2980	0
671	20241021	101000	15704190	2980	2980	2980	2980	0
672	20241021	100900	15704190	2980	2980	2980	2980	0
673	20241021	100800	15704190	2980	2965	2980	2960	16
674	20241021	100700	15656770	2980	2980	2980	2980	0
675	20241021	100600	15656770	2980	2980	2980	2980	1
676	20241021	100500	15653790	2965	2965	2965	2965	2
677	20241021	100400	15647860	2980	2980	2980	2980	0
678	20241021	100300	15647860	2980	2980	2980	2980	0
679	20241021	100200	15647860	2980	2980	2980	2980	1
680	20241021	100100	15644880	2960	2970	2970	2960	345
681	20241021	100000	14623160	2970	2975	2975	2970	23
682	20241021	095900	14554845	2980	2980	2980	2980	0
683	20241021	095800	14554845	2980	2980	2980	2980	0
684	20241021	095700	14554845	2980	2980	2980	2980	910
685	20241021	095600	11843045	2980	2980	2980	2980	60
686	20241021	095500	11664245	2980	2980	2980	2980	0
687	20241021	095400	11664245	2980	2980	2980	2980	30
688	20241021	095300	11574845	2985	2985	2985	2985	0
689	20241021	095200	11574845	2985	2985	2985	2985	0
690	20241021	095100	11574845	2985	2985	2985	2985	1
691	20241021	095000	11571860	2960	2960	2960	2960	10
692	20241021	094900	11542260	2965	2965	2965	2965	0
693	20241021	094800	11542260	2965	2965	2965	2960	830
694	20241021	094700	9083530	2975	2975	2975	2975	0
695	20241021	094600	9083530	2975	2975	2975	2975	0
696	20241021	094500	9083530	2975	2975	2975	2975	0
697	20241021	094400	9083530	2975	2975	2975	2975	0
698	20241021	094300	9083530	2975	2975	2975	2975	0
699	20241021	094200	9083530	2975	2975	2975	2975	0
700	20241021	094100	9083530	2975	2975	2975	2975	0
701	20241021	094000	9083530	2975	2975	2975	2975	0
702	20241021	093900	9083530	2975	2975	2975	2975	318
703	20241021	093800	8137480	2985	2985	2985	2985	0
704	20241021	093700	8137480	2985	2985	2985	2985	0
705	20241021	093600	8137480	2985	2985	2985	2985	0
706	20241021	093500	8137480	2985	2985	2985	2985	0
707	20241021	093400	8137480	2985	2985	2985	2985	0
708	20241021	093300	8137480	2985	2985	2985	2985	0
709	20241021	093200	8137480	2985	2985	2985	2985	0
710	20241021	093100	8137480	2985	2985	2985	2985	0
711	20241021	093000	8137480	2985	2985	2985	2985	0
712	20241021	092900	8137480	2985	2985	2985	2985	0
713	20241021	092800	8137480	2985	2985	2985	2985	0
714	20241021	092700	8137480	2985	2985	2985	2985	0
715	20241021	092600	8137480	2985	2985	2985	2985	0
716	20241021	092500	8137480	2985	2985	2985	2985	0
717	20241021	092400	8137480	2985	2985	2985	2985	0
718	20241021	092300	8137480	2985	2985	2985	2985	17
719	20241021	092200	8086735	2980	2980	2980	2980	244
720	20241021	092100	7359615	2980	2980	2980	2980	0
721	20241021	092000	7359615	2980	2980	2980	2980	0
722	20241021	091900	7359615	2980	2980	2980	2980	6
723	20241021	091800	7341735	2980	2980	2980	2980	1
724	20241021	091700	7338755	2980	2980	2980	2980	8
725	20241021	091600	7314915	2980	2980	2980	2980	1
726	20241021	091500	7311935	2955	2965	2965	2955	1000
727	20241021	091400	4355425	2965	2970	2970	2965	97
728	20241021	091300	4067360	2970	2970	2970	2970	8
729	20241021	091200	4043600	2970	2970	2970	2970	31
730	20241021	091100	3951530	2970	2970	2970	2970	0
731	20241021	091000	3951530	2970	2960	2970	2960	101
732	20241021	090900	3651570	2965	2965	2965	2965	2
733	20241021	090800	3645640	2970	2970	2970	2970	0
734	20241021	090700	3645640	2970	2970	2970	2970	558
735	20241021	090600	1988380	2970	2970	2970	2970	27
736	20241021	090500	1908190	2980	2975	2980	2975	40
737	20241021	090400	1789185	2980	2980	2980	2980	0
738	20241021	090300	1789185	2980	2980	2980	2980	353
739	20241021	090200	737245	2985	2985	2985	2985	240
740	20241021	090100	20845	2985	2975	2985	2975	5
741	20241021	090000	5950	2975	2975	2975	2975	2