KissMeData/238200/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205300	33861770	4465	4465	4465	4465	45
3	20241021	205200	33861770	4465	4465	4465	4465	0
4	20241021	205100	33861770	4465	4465	4465	4465	0
5	20241021	205000	33861770	4465	4465	4465	4465	0
6	20241021	204900	33861770	4465	4465	4465	4465	0
7	20241021	204800	33861770	4465	4465	4465	4465	0
8	20241021	204700	33861770	4465	4465	4465	4465	0
9	20241021	204600	33861770	4465	4465	4465	4465	0
10	20241021	204500	33861770	4465	4465	4465	4465	0
11	20241021	204400	33861770	4465	4465	4465	4465	0
12	20241021	204300	33861770	4465	4465	4465	4465	0
13	20241021	204200	33861770	4465	4465	4465	4465	0
14	20241021	204100	33861770	4465	4465	4465	4465	0
15	20241021	204000	33861770	4465	4465	4465	4465	0
16	20241021	203900	33861770	4465	4465	4465	4465	0
17	20241021	203800	33861770	4465	4465	4465	4465	0
18	20241021	203700	33861770	4465	4465	4465	4465	0
19	20241021	203600	33861770	4465	4465	4465	4465	0
20	20241021	203500	33861770	4465	4465	4465	4465	0
21	20241021	203400	33861770	4465	4465	4465	4465	0
22	20241021	203300	33861770	4465	4465	4465	4465	0
23	20241021	203200	33861770	4465	4465	4465	4465	0
24	20241021	203100	33861770	4465	4465	4465	4465	0
25	20241021	203000	33861770	4465	4465	4465	4465	0
26	20241021	202900	33861770	4465	4465	4465	4465	0
27	20241021	202800	33861770	4465	4465	4465	4465	0
28	20241021	202700	33861770	4465	4465	4465	4465	0
29	20241021	202600	33861770	4465	4465	4465	4465	0
30	20241021	202500	33861770	4465	4465	4465	4465	0
31	20241021	202400	33861770	4465	4465	4465	4465	0
32	20241021	202300	33861770	4465	4465	4465	4465	45
33	20241021	202200	33861770	4465	4465	4465	4465	0
34	20241021	202100	33861770	4465	4465	4465	4465	0
35	20241021	202000	33861770	4465	4465	4465	4465	0
36	20241021	201900	33861770	4465	4465	4465	4465	0
37	20241021	201800	33861770	4465	4465	4465	4465	0
38	20241021	201700	33861770	4465	4465	4465	4465	0
39	20241021	201600	33861770	4465	4465	4465	4465	0
40	20241021	201500	33861770	4465	4465	4465	4465	0
41	20241021	201400	33861770	4465	4465	4465	4465	0
42	20241021	201300	33861770	4465	4465	4465	4465	0
43	20241021	201200	33861770	4465	4465	4465	4465	0
44	20241021	201100	33861770	4465	4465	4465	4465	0
45	20241021	201000	33861770	4465	4465	4465	4465	0
46	20241021	200900	33861770	4465	4465	4465	4465	0
47	20241021	200800	33861770	4465	4465	4465	4465	0
48	20241021	200700	33861770	4465	4465	4465	4465	0
49	20241021	200600	33861770	4465	4465	4465	4465	0
50	20241021	200500	33861770	4465	4465	4465	4465	0
51	20241021	200400	33861770	4465	4465	4465	4465	0
52	20241021	200300	33861770	4465	4465	4465	4465	0
53	20241021	200200	33861770	4465	4465	4465	4465	0
54	20241021	200100	33861770	4465	4465	4465	4465	0
55	20241021	200000	33861770	4465	4465	4465	4465	0
56	20241021	195900	33861770	4465	4465	4465	4465	0
57	20241021	195800	33861770	4465	4465	4465	4465	0
58	20241021	195700	33861770	4465	4465	4465	4465	0
59	20241021	195600	33861770	4465	4465	4465	4465	0
60	20241021	195500	33861770	4465	4465	4465	4465	0
61	20241021	195400	33861770	4465	4465	4465	4465	0
62	20241021	195300	33861770	4465	4465	4465	4465	45
63	20241021	195200	33861770	4465	4465	4465	4465	0
64	20241021	195100	33861770	4465	4465	4465	4465	0
65	20241021	195000	33861770	4465	4465	4465	4465	0
66	20241021	194900	33861770	4465	4465	4465	4465	0
67	20241021	194800	33861770	4465	4465	4465	4465	0
68	20241021	194700	33861770	4465	4465	4465	4465	0
69	20241021	194600	33861770	4465	4465	4465	4465	0
70	20241021	194500	33861770	4465	4465	4465	4465	0
71	20241021	194400	33861770	4465	4465	4465	4465	0
72	20241021	194300	33861770	4465	4465	4465	4465	0
73	20241021	194200	33861770	4465	4465	4465	4465	0
74	20241021	194100	33861770	4465	4465	4465	4465	0
75	20241021	194000	33861770	4465	4465	4465	4465	0
76	20241021	193900	33861770	4465	4465	4465	4465	0
77	20241021	193800	33861770	4465	4465	4465	4465	0
78	20241021	193700	33861770	4465	4465	4465	4465	0
79	20241021	193600	33861770	4465	4465	4465	4465	0
80	20241021	193500	33861770	4465	4465	4465	4465	0
81	20241021	193400	33861770	4465	4465	4465	4465	0
82	20241021	193300	33861770	4465	4465	4465	4465	0
83	20241021	193200	33861770	4465	4465	4465	4465	0
84	20241021	193100	33861770	4465	4465	4465	4465	0
85	20241021	193000	33861770	4465	4465	4465	4465	0
86	20241021	192900	33861770	4465	4465	4465	4465	0
87	20241021	192800	33861770	4465	4465	4465	4465	0
88	20241021	192700	33861770	4465	4465	4465	4465	0
89	20241021	192600	33861770	4465	4465	4465	4465	0
90	20241021	192500	33861770	4465	4465	4465	4465	0
91	20241021	192400	33861770	4465	4465	4465	4465	0
92	20241021	192300	33861770	4465	4465	4465	4465	45
93	20241021	192200	33861770	4465	4465	4465	4465	0
94	20241021	192100	33861770	4465	4465	4465	4465	0
95	20241021	192000	33861770	4465	4465	4465	4465	0
96	20241021	191900	33861770	4465	4465	4465	4465	0
97	20241021	191800	33861770	4465	4465	4465	4465	0
98	20241021	191700	33861770	4465	4465	4465	4465	0
99	20241021	191600	33861770	4465	4465	4465	4465	0
100	20241021	191500	33861770	4465	4465	4465	4465	0
101	20241021	191400	33861770	4465	4465	4465	4465	0
102	20241021	191300	33861770	4465	4465	4465	4465	0
103	20241021	191200	33861770	4465	4465	4465	4465	0
104	20241021	191100	33861770	4465	4465	4465	4465	0
105	20241021	191000	33861770	4465	4465	4465	4465	0
106	20241021	190900	33861770	4465	4465	4465	4465	0
107	20241021	190800	33861770	4465	4465	4465	4465	0
108	20241021	190700	33861770	4465	4465	4465	4465	0
109	20241021	190600	33861770	4465	4465	4465	4465	0
110	20241021	190500	33861770	4465	4465	4465	4465	0
111	20241021	190400	33861770	4465	4465	4465	4465	0
112	20241021	190300	33861770	4465	4465	4465	4465	0
113	20241021	190200	33861770	4465	4465	4465	4465	0
114	20241021	190100	33861770	4465	4465	4465	4465	0
115	20241021	190000	33861770	4465	4465	4465	4465	0
116	20241021	185900	33861770	4465	4465	4465	4465	0
117	20241021	185800	33861770	4465	4465	4465	4465	0
118	20241021	185700	33861770	4465	4465	4465	4465	0
119	20241021	185600	33861770	4465	4465	4465	4465	0
120	20241021	185500	33861770	4465	4465	4465	4465	0
121	20241021	185400	33861770	4465	4465	4465	4465	0
122	20241021	185300	33861770	4465	4465	4465	4465	45
123	20241021	185200	33861770	4465	4465	4465	4465	0
124	20241021	185100	33861770	4465	4465	4465	4465	0
125	20241021	185000	33861770	4465	4465	4465	4465	0
126	20241021	184900	33861770	4465	4465	4465	4465	0
127	20241021	184800	33861770	4465	4465	4465	4465	0
128	20241021	184700	33861770	4465	4465	4465	4465	0
129	20241021	184600	33861770	4465	4465	4465	4465	0
130	20241021	184500	33861770	4465	4465	4465	4465	0
131	20241021	184400	33861770	4465	4465	4465	4465	0
132	20241021	184300	33861770	4465	4465	4465	4465	0
133	20241021	184200	33861770	4465	4465	4465	4465	0
134	20241021	184100	33861770	4465	4465	4465	4465	0
135	20241021	184000	33861770	4465	4465	4465	4465	0
136	20241021	183900	33861770	4465	4465	4465	4465	0
137	20241021	183800	33861770	4465	4465	4465	4465	0
138	20241021	183700	33861770	4465	4465	4465	4465	0
139	20241021	183600	33861770	4465	4465	4465	4465	0
140	20241021	183500	33861770	4465	4465	4465	4465	0
141	20241021	183400	33861770	4465	4465	4465	4465	0
142	20241021	183300	33861770	4465	4465	4465	4465	0
143	20241021	183200	33861770	4465	4465	4465	4465	0
144	20241021	183100	33861770	4465	4465	4465	4465	0
145	20241021	183000	33861770	4465	4465	4465	4465	0
146	20241021	182900	33861770	4465	4465	4465	4465	0
147	20241021	182800	33861770	4465	4465	4465	4465	0
148	20241021	182700	33861770	4465	4465	4465	4465	0
149	20241021	182600	33861770	4465	4465	4465	4465	0
150	20241021	182500	33861770	4465	4465	4465	4465	0
151	20241021	182400	33861770	4465	4465	4465	4465	0
152	20241021	182300	33861770	4465	4465	4465	4465	45
153	20241021	182200	33861770	4465	4465	4465	4465	0
154	20241021	182100	33861770	4465	4465	4465	4465	0
155	20241021	182000	33861770	4465	4465	4465	4465	0
156	20241021	181900	33861770	4465	4465	4465	4465	0
157	20241021	181800	33861770	4465	4465	4465	4465	0
158	20241021	181700	33861770	4465	4465	4465	4465	0
159	20241021	181600	33861770	4465	4465	4465	4465	0
160	20241021	181500	33861770	4465	4465	4465	4465	0
161	20241021	181400	33861770	4465	4465	4465	4465	0
162	20241021	181300	33861770	4465	4465	4465	4465	0
163	20241021	181200	33861770	4465	4465	4465	4465	0
164	20241021	181100	33861770	4465	4465	4465	4465	0
165	20241021	181000	33861770	4465	4465	4465	4465	0
166	20241021	180900	33861770	4465	4465	4465	4465	0
167	20241021	180800	33861770	4465	4465	4465	4465	0
168	20241021	180700	33861770	4465	4465	4465	4465	0
169	20241021	180600	33861770	4465	4465	4465	4465	0
170	20241021	180500	33861770	4465	4465	4465	4465	0
171	20241021	180400	33861770	4465	4465	4465	4465	0
172	20241021	180300	33861770	4465	4465	4465	4465	0
173	20241021	180200	33861770	4465	4465	4465	4465	0
174	20241021	180100	33861770	4465	4465	4465	4465	0
175	20241021	180000	33861770	4465	4465	4465	4465	0
176	20241021	175900	33861770	4465	4465	4465	4465	0
177	20241021	175800	33861770	4465	4465	4465	4465	0
178	20241021	175700	33861770	4465	4465	4465	4465	0
179	20241021	175600	33861770	4465	4465	4465	4465	0
180	20241021	175500	33861770	4465	4465	4465	4465	0
181	20241021	175400	33861770	4465	4465	4465	4465	0
182	20241021	175300	33861770	4465	4465	4465	4465	45
183	20241021	175200	33861770	4465	4465	4465	4465	0
184	20241021	175100	33861770	4465	4465	4465	4465	0
185	20241021	175000	33861770	4465	4465	4465	4465	0
186	20241021	174900	33861770	4465	4465	4465	4465	0
187	20241021	174800	33861770	4465	4465	4465	4465	0
188	20241021	174700	33861770	4465	4465	4465	4465	0
189	20241021	174600	33861770	4465	4465	4465	4465	0
190	20241021	174500	33861770	4465	4465	4465	4465	0
191	20241021	174400	33861770	4465	4465	4465	4465	0
192	20241021	174300	33861770	4465	4465	4465	4465	0
193	20241021	174200	33861770	4465	4465	4465	4465	0
194	20241021	174100	33861770	4465	4465	4465	4465	0
195	20241021	174000	33861770	4465	4465	4465	4465	0
196	20241021	173900	33861770	4465	4465	4465	4465	0
197	20241021	173800	33861770	4465	4465	4465	4465	0
198	20241021	173700	33861770	4465	4465	4465	4465	0
199	20241021	173600	33861770	4465	4465	4465	4465	0
200	20241021	173500	33861770	4465	4465	4465	4465	0
201	20241021	173400	33861770	4465	4465	4465	4465	0
202	20241021	173300	33861770	4465	4465	4465	4465	0
203	20241021	173200	33861770	4465	4465	4465	4465	0
204	20241021	173100	33861770	4465	4465	4465	4465	0
205	20241021	173000	33861770	4465	4465	4465	4465	0
206	20241021	172900	33861770	4465	4465	4465	4465	0
207	20241021	172800	33861770	4465	4465	4465	4465	0
208	20241021	172700	33861770	4465	4465	4465	4465	0
209	20241021	172600	33861770	4465	4465	4465	4465	0
210	20241021	172500	33861770	4465	4465	4465	4465	0
211	20241021	172400	33861770	4465	4465	4465	4465	0
212	20241021	172300	33861770	4465	4465	4465	4465	45
213	20241021	172200	33861770	4465	4465	4465	4465	0
214	20241021	172100	33861770	4465	4465	4465	4465	0
215	20241021	172000	33861770	4465	4465	4465	4465	0
216	20241021	171900	33861770	4465	4465	4465	4465	0
217	20241021	171800	33861770	4465	4465	4465	4465	0
218	20241021	171700	33861770	4465	4465	4465	4465	0
219	20241021	171600	33861770	4465	4465	4465	4465	0
220	20241021	171500	33861770	4465	4465	4465	4465	0
221	20241021	171400	33861770	4465	4465	4465	4465	0
222	20241021	171300	33861770	4465	4465	4465	4465	0
223	20241021	171200	33861770	4465	4465	4465	4465	0
224	20241021	171100	33861770	4465	4465	4465	4465	0
225	20241021	171000	33861770	4465	4465	4465	4465	0
226	20241021	170900	33861770	4465	4465	4465	4465	0
227	20241021	170800	33861770	4465	4465	4465	4465	0
228	20241021	170700	33861770	4465	4465	4465	4465	0
229	20241021	170600	33861770	4465	4465	4465	4465	0
230	20241021	170500	33861770	4465	4465	4465	4465	0
231	20241021	170400	33861770	4465	4465	4465	4465	0
232	20241021	170300	33861770	4465	4465	4465	4465	0
233	20241021	170200	33861770	4465	4465	4465	4465	0
234	20241021	170100	33861770	4465	4465	4465	4465	0
235	20241021	170000	33861770	4465	4465	4465	4465	0
236	20241021	165900	33861770	4465	4465	4465	4465	0
237	20241021	165800	33861770	4465	4465	4465	4465	0
238	20241021	165700	33861770	4465	4465	4465	4465	0
239	20241021	165600	33861770	4465	4465	4465	4465	0
240	20241021	165500	33861770	4465	4465	4465	4465	0
241	20241021	165400	33861770	4465	4465	4465	4465	0
242	20241021	165300	33861770	4465	4465	4465	4465	45
243	20241021	165200	33861770	4465	4465	4465	4465	0
244	20241021	165100	33861770	4465	4465	4465	4465	0
245	20241021	165000	33861770	4465	4465	4465	4465	0
246	20241021	164900	33861770	4465	4465	4465	4465	0
247	20241021	164800	33861770	4465	4465	4465	4465	0
248	20241021	164700	33861770	4465	4465	4465	4465	0
249	20241021	164600	33861770	4465	4465	4465	4465	0
250	20241021	164500	33861770	4465	4465	4465	4465	0
251	20241021	164400	33861770	4465	4465	4465	4465	0
252	20241021	164300	33861770	4465	4465	4465	4465	0
253	20241021	164200	33861770	4465	4465	4465	4465	0
254	20241021	164100	33861770	4465	4465	4465	4465	0
255	20241021	164000	33861770	4465	4465	4465	4465	0
256	20241021	163900	33861770	4465	4465	4465	4465	0
257	20241021	163800	33861770	4465	4465	4465	4465	0
258	20241021	163700	33861770	4465	4465	4465	4465	0
259	20241021	163600	33861770	4465	4465	4465	4465	0
260	20241021	163500	33861770	4465	4465	4465	4465	0
261	20241021	163400	33861770	4465	4465	4465	4465	0
262	20241021	163300	33861770	4465	4465	4465	4465	0
263	20241021	163200	33861770	4465	4465	4465	4465	0
264	20241021	163100	33861770	4465	4465	4465	4465	0
265	20241021	163000	33861770	4465	4465	4465	4465	0
266	20241021	162900	33861770	4465	4465	4465	4465	0
267	20241021	162800	33861770	4465	4465	4465	4465	0
268	20241021	162700	33861770	4465	4465	4465	4465	0
269	20241021	162600	33861770	4465	4465	4465	4465	0
270	20241021	162500	33861770	4465	4465	4465	4465	0
271	20241021	162400	33861770	4465	4465	4465	4465	0
272	20241021	162300	33861770	4465	4465	4465	4465	45
273	20241021	162200	33861770	4465	4465	4465	4465	0
274	20241021	162100	33861770	4465	4465	4465	4465	0
275	20241021	162000	33861770	4465	4465	4465	4465	0
276	20241021	161900	33861770	4465	4465	4465	4465	0
277	20241021	161800	33861770	4465	4465	4465	4465	0
278	20241021	161700	33861770	4465	4465	4465	4465	0
279	20241021	161600	33861770	4465	4465	4465	4465	0
280	20241021	161500	33861770	4465	4465	4465	4465	0
281	20241021	161400	33861770	4465	4465	4465	4465	0
282	20241021	161300	33861770	4465	4465	4465	4465	0
283	20241021	161200	33861770	4465	4465	4465	4465	0
284	20241021	161100	33861770	4465	4465	4465	4465	0
285	20241021	161000	33861770	4465	4465	4465	4465	0
286	20241021	160900	33861770	4465	4465	4465	4465	0
287	20241021	160800	33861770	4465	4465	4465	4465	0
288	20241021	160700	33861770	4465	4465	4465	4465	0
289	20241021	160600	33861770	4465	4465	4465	4465	0
290	20241021	160500	33861770	4465	4465	4465	4465	0
291	20241021	160400	33861770	4465	4465	4465	4465	0
292	20241021	160300	33861770	4465	4465	4465	4465	0
293	20241021	160200	33861770	4465	4465	4465	4465	0
294	20241021	160100	33861770	4465	4465	4465	4465	0
295	20241021	160000	33861770	4465	4465	4465	4465	0
296	20241021	155900	33861770	4465	4465	4465	4465	0
297	20241021	155800	33861770	4465	4465	4465	4465	0
298	20241021	155700	33861770	4465	4465	4465	4465	0
299	20241021	155600	33861770	4465	4465	4465	4465	0
300	20241021	155500	33861770	4465	4465	4465	4465	0
301	20241021	155400	33861770	4465	4465	4465	4465	0
302	20241021	155300	33861770	4465	4465	4465	4465	45
303	20241021	155200	33861770	4465	4465	4465	4465	0
304	20241021	155100	33861770	4465	4465	4465	4465	0
305	20241021	155000	33861770	4465	4465	4465	4465	0
306	20241021	154900	33861770	4465	4465	4465	4465	0
307	20241021	154800	33861770	4465	4465	4465	4465	0
308	20241021	154700	33861770	4465	4465	4465	4465	0
309	20241021	154600	33861770	4465	4465	4465	4465	0
310	20241021	154500	33861770	4465	4465	4465	4465	0
311	20241021	154400	33861770	4465	4465	4465	4465	0
312	20241021	154300	33861770	4465	4465	4465	4465	0
313	20241021	154200	33861770	4465	4465	4465	4465	0
314	20241021	154100	33861770	4465	4465	4465	4465	0
315	20241021	154000	33861770	4465	4465	4465	4465	0
316	20241021	153900	33861770	4465	4465	4465	4465	0
317	20241021	153800	33861770	4465	4465	4465	4465	0
318	20241021	153700	33861770	4465	4465	4465	4465	0
319	20241021	153600	33861770	4465	4465	4465	4465	0
320	20241021	153500	33861770	4465	4465	4465	4465	0
321	20241021	153400	33861770	4465	4465	4465	4465	0
322	20241021	153300	33861770	4465	4465	4465	4465	0
323	20241021	153200	33861770	4465	4465	4465	4465	0
324	20241021	153100	33861770	4465	4465	4465	4465	0
325	20241021	153000	33861770	4465	4465	4465	4465	45
326	20241021	152900	33660845	4470	4470	4470	4470	0
327	20241021	152800	33660845	4470	4470	4470	4470	0
328	20241021	152700	33660845	4470	4470	4470	4470	0
329	20241021	152600	33660845	4470	4470	4470	4470	0
330	20241021	152500	33660845	4470	4470	4470	4470	0
331	20241021	152400	33660845	4470	4470	4470	4470	0
332	20241021	152300	33660845	4470	4470	4470	4470	0
333	20241021	152200	33660845	4470	4470	4470	4470	0
334	20241021	152100	33660845	4470	4470	4470	4470	0
335	20241021	152000	33660845	4470	4470	4470	4470	0
336	20241021	151900	33660845	4470	4470	4470	4470	0
337	20241021	151800	33660845	4470	4470	4470	4470	0
338	20241021	151700	33660845	4470	4470	4470	4470	0
339	20241021	151600	33660845	4470	4470	4470	4470	0
340	20241021	151500	33660845	4470	4470	4470	4470	0
341	20241021	151400	33660845	4470	4470	4470	4470	0
342	20241021	151300	33660845	4470	4470	4470	4470	0
343	20241021	151200	33660845	4470	4470	4470	4470	0
344	20241021	151100	33660845	4470	4470	4470	4470	40
345	20241021	151000	33482045	4475	4475	4475	4475	0
346	20241021	150900	33482045	4475	4475	4475	4475	0
347	20241021	150800	33482045	4475	4475	4475	4475	0
348	20241021	150700	33482045	4475	4475	4475	4475	0
349	20241021	150600	33482045	4475	4475	4475	4475	0
350	20241021	150500	33482045	4475	4465	4475	4465	2
351	20241021	150400	33473105	4475	4465	4475	4465	3
352	20241021	150300	33459700	4465	4465	4475	4465	4
353	20241021	150200	33441830	4475	4475	4475	4475	0
354	20241021	150100	33441830	4475	4475	4475	4475	0
355	20241021	150000	33441830	4475	4475	4475	4475	0
356	20241021	145900	33441830	4475	4475	4475	4475	0
357	20241021	145800	33441830	4475	4475	4475	4475	0
358	20241021	145700	33441830	4475	4475	4475	4475	0
359	20241021	145600	33441830	4475	4475	4475	4475	0
360	20241021	145500	33441830	4475	4475	4475	4475	0
361	20241021	145400	33441830	4475	4475	4475	4475	0
362	20241021	145300	33441830	4475	4465	4475	4465	15
363	20241021	145200	33374765	4475	4465	4475	4465	1020
364	20241021	145100	28819405	4460	4460	4465	4460	174
365	20241021	145000	28043345	4455	4455	4455	4455	0
366	20241021	144900	28043345	4455	4455	4455	4455	0
367	20241021	144800	28043345	4455	4455	4455	4455	0
368	20241021	144700	28043345	4455	4455	4455	4455	0
369	20241021	144600	28043345	4455	4455	4455	4455	0
370	20241021	144500	28043345	4455	4455	4455	4455	0
371	20241021	144400	28043345	4455	4455	4455	4455	0
372	20241021	144300	28043345	4455	4455	4455	4455	0
373	20241021	144200	28043345	4455	4455	4455	4455	4
374	20241021	144100	28025525	4455	4455	4455	4455	10
375	20241021	144000	27980975	4460	4460	4460	4460	0
376	20241021	143900	27980975	4460	4460	4460	4460	0
377	20241021	143800	27980975	4460	4460	4460	4460	8
378	20241021	143700	27945295	4430	4430	4430	4430	0
379	20241021	143600	27945295	4430	4435	4435	4430	8
380	20241021	143500	27909835	4465	4465	4465	4465	0
381	20241021	143400	27909835	4465	4465	4465	4465	0
382	20241021	143300	27909835	4465	4465	4465	4465	0
383	20241021	143200	27909835	4465	4465	4465	4465	0
384	20241021	143100	27909835	4465	4465	4465	4465	0
385	20241021	143000	27909835	4465	4465	4465	4465	0
386	20241021	142900	27909835	4465	4465	4465	4465	0
387	20241021	142800	27909835	4465	4465	4465	4465	0
388	20241021	142700	27909835	4465	4465	4465	4465	0
389	20241021	142600	27909835	4465	4465	4465	4465	0
390	20241021	142500	27909835	4465	4465	4465	4465	0
391	20241021	142400	27909835	4465	4465	4465	4465	0
392	20241021	142300	27909835	4465	4465	4465	4465	0
393	20241021	142200	27909835	4465	4465	4465	4465	0
394	20241021	142100	27909835	4465	4465	4465	4465	0
395	20241021	142000	27909835	4465	4465	4465	4465	3
396	20241021	141900	27896440	4465	4465	4465	4465	0
397	20241021	141800	27896440	4465	4465	4465	4465	0
398	20241021	141700	27896440	4465	4465	4465	4465	0
399	20241021	141600	27896440	4465	4465	4465	4465	0
400	20241021	141500	27896440	4465	4465	4465	4465	1
401	20241021	141400	27891975	4435	4435	4435	4435	29
402	20241021	141300	27763360	4435	4435	4435	4435	40
403	20241021	141200	27585960	4435	4435	4435	4435	48
404	20241021	141100	27373080	4435	4435	4435	4435	0
405	20241021	141000	27373080	4435	4435	4435	4435	12
406	20241021	140900	27319860	4465	4465	4465	4465	0
407	20241021	140800	27319860	4465	4465	4465	4465	0
408	20241021	140700	27319860	4465	4465	4465	4465	0
409	20241021	140600	27319860	4465	4465	4465	4465	0
410	20241021	140500	27319860	4465	4465	4465	4465	0
411	20241021	140400	27319860	4465	4465	4465	4465	0
412	20241021	140300	27319860	4465	4465	4465	4465	0
413	20241021	140200	27319860	4465	4465	4465	4465	0
414	20241021	140100	27319860	4465	4465	4465	4465	0
415	20241021	140000	27319860	4465	4465	4465	4465	0
416	20241021	135900	27319860	4465	4465	4465	4465	0
417	20241021	135800	27319860	4465	4465	4465	4465	0
418	20241021	135700	27319860	4465	4465	4465	4465	0
419	20241021	135600	27319860	4465	4465	4465	4465	0
420	20241021	135500	27319860	4465	4465	4465	4465	0
421	20241021	135400	27319860	4465	4465	4465	4465	0
422	20241021	135300	27319860	4465	4465	4465	4465	0
423	20241021	135200	27319860	4465	4465	4465	4465	0
424	20241021	135100	27319860	4465	4465	4465	4465	0
425	20241021	135000	27319860	4465	4465	4465	4465	0
426	20241021	134900	27319860	4465	4465	4465	4465	0
427	20241021	134800	27319860	4465	4465	4465	4465	0
428	20241021	134700	27319860	4465	4465	4465	4465	0
429	20241021	134600	27319860	4465	4465	4465	4465	0
430	20241021	134500	27319860	4465	4465	4465	4465	0
431	20241021	134400	27319860	4465	4465	4465	4465	0
432	20241021	134300	27319860	4465	4465	4465	4465	0
433	20241021	134200	27319860	4465	4465	4465	4465	0
434	20241021	134100	27319860	4465	4465	4465	4465	0
435	20241021	134000	27319860	4465	4465	4465	4465	0
436	20241021	133900	27319860	4465	4465	4465	4465	0
437	20241021	133800	27319860	4465	4465	4465	4465	0
438	20241021	133700	27319860	4465	4465	4465	4465	0
439	20241021	133600	27319860	4465	4465	4465	4465	0
440	20241021	133500	27319860	4465	4465	4465	4465	0
441	20241021	133400	27319860	4465	4465	4465	4465	0
442	20241021	133300	27319860	4465	4465	4465	4465	0
443	20241021	133200	27319860	4465	4465	4465	4465	0
444	20241021	133100	27319860	4465	4465	4465	4465	0
445	20241021	133000	27319860	4465	4465	4465	4465	0
446	20241021	132900	27319860	4465	4465	4465	4465	0
447	20241021	132800	27319860	4465	4465	4465	4465	0
448	20241021	132700	27319860	4465	4460	4465	4460	82
449	20241021	132600	26954095	4460	4460	4460	4460	10
450	20241021	132500	26909495	4455	4455	4455	4455	0
451	20241021	132400	26909495	4455	4455	4455	4455	0
452	20241021	132300	26909495	4455	4455	4455	4455	19
453	20241021	132200	26824850	4455	4455	4455	4455	9
454	20241021	132100	26784755	4455	4455	4455	4455	8
455	20241021	132000	26749115	4455	4455	4455	4455	78
456	20241021	131900	26401625	4455	4455	4455	4455	0
457	20241021	131800	26401625	4455	4455	4455	4455	0
458	20241021	131700	26401625	4455	4455	4455	4455	0
459	20241021	131600	26401625	4455	4455	4455	4455	0
460	20241021	131500	26401625	4455	4455	4455	4455	5
461	20241021	131400	26379350	4460	4460	4460	4460	0
462	20241021	131300	26379350	4460	4460	4460	4455	7
463	20241021	131200	26348135	4460	4460	4460	4460	5
464	20241021	131100	26325835	4460	4460	4460	4460	0
465	20241021	131000	26325835	4460	4460	4460	4460	0
466	20241021	130900	26325835	4460	4460	4460	4460	0
467	20241021	130800	26325835	4460	4460	4460	4460	0
468	20241021	130700	26325835	4460	4460	4460	4460	0
469	20241021	130600	26325835	4460	4460	4460	4460	0
470	20241021	130500	26325835	4460	4460	4460	4460	0
471	20241021	130400	26325835	4460	4460	4460	4460	0
472	20241021	130300	26325835	4460	4460	4460	4460	0
473	20241021	130200	26325835	4460	4460	4460	4460	0
474	20241021	130100	26325835	4460	4460	4460	4460	0
475	20241021	130000	26325835	4460	4460	4460	4460	0
476	20241021	125900	26325835	4460	4460	4460	4460	0
477	20241021	125800	26325835	4460	4460	4460	4460	0
478	20241021	125700	26325835	4460	4460	4460	4460	0
479	20241021	125600	26325835	4460	4460	4460	4460	0
480	20241021	125500	26325835	4460	4460	4460	4460	0
481	20241021	125400	26325835	4460	4460	4460	4460	0
482	20241021	125300	26325835	4460	4460	4460	4460	0
483	20241021	125200	26325835	4460	4460	4460	4460	0
484	20241021	125100	26325835	4460	4460	4460	4460	0
485	20241021	125000	26325835	4460	4460	4460	4460	0
486	20241021	124900	26325835	4460	4460	4460	4460	0
487	20241021	124800	26325835	4460	4460	4460	4460	0
488	20241021	124700	26325835	4460	4460	4460	4460	0
489	20241021	124600	26325835	4460	4460	4460	4460	0
490	20241021	124500	26325835	4460	4460	4460	4460	0
491	20241021	124400	26325835	4460	4460	4460	4460	0
492	20241021	124300	26325835	4460	4460	4460	4460	0
493	20241021	124200	26325835	4460	4460	4460	4460	0
494	20241021	124100	26325835	4460	4460	4460	4460	0
495	20241021	124000	26325835	4460	4460	4460	4460	0
496	20241021	123900	26325835	4460	4460	4460	4460	0
497	20241021	123800	26325835	4460	4460	4460	4460	0
498	20241021	123700	26325835	4460	4460	4460	4460	0
499	20241021	123600	26325835	4460	4460	4460	4460	0
500	20241021	123500	26325835	4460	4460	4460	4460	0
501	20241021	123400	26325835	4460	4460	4460	4460	0
502	20241021	123300	26325835	4460	4460	4460	4460	0
503	20241021	123200	26325835	4460	4460	4460	4460	0
504	20241021	123100	26325835	4460	4460	4460	4460	0
505	20241021	123000	26325835	4460	4460	4460	4460	0
506	20241021	122900	26325835	4460	4460	4460	4460	0
507	20241021	122800	26325835	4460	4460	4460	4460	9
508	20241021	122700	26285695	4460	4460	4460	4460	0
509	20241021	122600	26285695	4460	4460	4460	4460	0
510	20241021	122500	26285695	4460	4460	4460	4460	10
511	20241021	122400	26241095	4460	4460	4460	4460	0
512	20241021	122300	26241095	4460	4460	4460	4460	0
513	20241021	122200	26241095	4460	4460	4460	4460	0
514	20241021	122100	26241095	4460	4460	4460	4460	0
515	20241021	122000	26241095	4460	4460	4460	4460	0
516	20241021	121900	26241095	4460	4460	4460	4460	0
517	20241021	121800	26241095	4460	4460	4460	4460	0
518	20241021	121700	26241095	4460	4460	4460	4460	0
519	20241021	121600	26241095	4460	4460	4460	4460	0
520	20241021	121500	26241095	4460	4460	4460	4460	0
521	20241021	121400	26241095	4460	4460	4460	4460	0
522	20241021	121300	26241095	4460	4460	4460	4460	0
523	20241021	121200	26241095	4460	4460	4460	4460	0
524	20241021	121100	26241095	4460	4460	4460	4460	0
525	20241021	121000	26241095	4460	4460	4460	4460	0
526	20241021	120900	26241095	4460	4460	4460	4460	0
527	20241021	120800	26241095	4460	4460	4460	4460	0
528	20241021	120700	26241095	4460	4460	4460	4460	0
529	20241021	120600	26241095	4460	4460	4460	4460	0
530	20241021	120500	26241095	4460	4460	4460	4460	0
531	20241021	120400	26241095	4460	4460	4460	4460	0
532	20241021	120300	26241095	4460	4460	4460	4460	0
533	20241021	120200	26241095	4460	4460	4460	4460	0
534	20241021	120100	26241095	4460	4460	4460	4460	0
535	20241021	120000	26241095	4460	4460	4460	4460	0
536	20241021	115900	26241095	4460	4460	4460	4460	0
537	20241021	115800	26241095	4460	4460	4460	4460	0
538	20241021	115700	26241095	4460	4460	4460	4460	0
539	20241021	115600	26241095	4460	4460	4460	4460	0
540	20241021	115500	26241095	4460	4460	4460	4460	0
541	20241021	115400	26241095	4460	4460	4460	4460	0
542	20241021	115300	26241095	4460	4460	4460	4460	0
543	20241021	115200	26241095	4460	4460	4460	4460	0
544	20241021	115100	26241095	4460	4460	4460	4460	0
545	20241021	115000	26241095	4460	4460	4460	4460	0
546	20241021	114900	26241095	4460	4460	4460	4460	0
547	20241021	114800	26241095	4460	4460	4460	4460	0
548	20241021	114700	26241095	4460	4460	4460	4460	0
549	20241021	114600	26241095	4460	4460	4460	4460	0
550	20241021	114500	26241095	4460	4460	4460	4460	0
551	20241021	114400	26241095	4460	4460	4460	4460	0
552	20241021	114300	26241095	4460	4460	4460	4460	5
553	20241021	114200	26218795	4460	4455	4460	4455	5
554	20241021	114100	26196510	4455	4455	4455	4455	10
555	20241021	114000	26151960	4460	4460	4460	4460	0
556	20241021	113900	26151960	4460	4460	4460	4460	0
557	20241021	113800	26151960	4460	4460	4460	4460	0
558	20241021	113700	26151960	4460	4460	4460	4460	0
559	20241021	113600	26151960	4460	4460	4460	4460	0
560	20241021	113500	26151960	4460	4460	4460	4460	100
561	20241021	113400	25705960	4450	4450	4450	4450	0
562	20241021	113300	25705960	4450	4450	4450	4450	0
563	20241021	113200	25705960	4450	4450	4450	4450	0
564	20241021	113100	25705960	4450	4450	4450	4450	0
565	20241021	113000	25705960	4450	4450	4450	4450	0
566	20241021	112900	25705960	4450	4450	4450	4450	0
567	20241021	112800	25705960	4450	4450	4450	4450	0
568	20241021	112700	25705960	4450	4450	4450	4450	0
569	20241021	112600	25705960	4450	4450	4450	4450	0
570	20241021	112500	25705960	4450	4450	4450	4450	0
571	20241021	112400	25705960	4450	4450	4450	4450	0
572	20241021	112300	25705960	4450	4450	4450	4450	0
573	20241021	112200	25705960	4450	4450	4450	4450	0
574	20241021	112100	25705960	4450	4450	4450	4450	0
575	20241021	112000	25705960	4450	4450	4450	4450	0
576	20241021	111900	25705960	4450	4450	4450	4450	0
577	20241021	111800	25705960	4450	4450	4450	4450	0
578	20241021	111700	25705960	4450	4450	4450	4450	0
579	20241021	111600	25705960	4450	4450	4450	4450	0
580	20241021	111500	25705960	4450	4450	4450	4450	0
581	20241021	111400	25705960	4450	4450	4450	4450	0
582	20241021	111300	25705960	4450	4450	4450	4450	205
583	20241021	111200	24793710	4475	4475	4475	4475	0
584	20241021	111100	24793710	4475	4475	4475	4475	0
585	20241021	111000	24793710	4475	4475	4475	4475	0
586	20241021	110900	24793710	4475	4475	4475	4475	0
587	20241021	110800	24793710	4475	4475	4475	4475	0
588	20241021	110700	24793710	4475	4475	4475	4475	0
589	20241021	110600	24793710	4475	4475	4475	4475	0
590	20241021	110500	24793710	4475	4475	4475	4475	0
591	20241021	110400	24793710	4475	4475	4475	4475	0
592	20241021	110300	24793710	4475	4475	4475	4475	0
593	20241021	110200	24793710	4475	4475	4475	4475	0
594	20241021	110100	24793710	4475	4475	4475	4475	0
595	20241021	110000	24793710	4475	4475	4475	4475	0
596	20241021	105900	24793710	4475	4475	4475	4475	0
597	20241021	105800	24793710	4475	4475	4475	4475	1
598	20241021	105700	24789235	4470	4470	4470	4470	0
599	20241021	105600	24789235	4470	4450	4470	4450	55
600	20241021	105500	24544285	4450	4450	4450	4450	0
601	20241021	105400	24544285	4450	4450	4450	4450	9
602	20241021	105300	24504235	4450	4450	4450	4450	0
603	20241021	105200	24504235	4450	4450	4450	4450	0
604	20241021	105100	24504235	4450	4450	4450	4450	0
605	20241021	105000	24504235	4450	4450	4450	4450	0
606	20241021	104900	24504235	4450	4450	4450	4450	0
607	20241021	104800	24504235	4450	4450	4450	4450	0
608	20241021	104700	24504235	4450	4450	4450	4450	7
609	20241021	104600	24473085	4475	4475	4475	4475	0
610	20241021	104500	24473085	4475	4475	4475	4475	0
611	20241021	104400	24473085	4475	4445	4475	4445	15
612	20241021	104300	24406380	4445	4435	4445	4435	61
613	20241021	104200	24135535	4445	4445	4445	4445	1
614	20241021	104100	24131090	4445	4445	4445	4445	0
615	20241021	104000	24131090	4445	4445	4445	4445	0
616	20241021	103900	24131090	4445	4445	4445	4445	0
617	20241021	103800	24131090	4445	4445	4445	4445	0
618	20241021	103700	24131090	4445	4445	4445	4445	0
619	20241021	103600	24131090	4445	4445	4445	4445	0
620	20241021	103500	24131090	4445	4445	4445	4445	0
621	20241021	103400	24131090	4445	4445	4445	4445	0
622	20241021	103300	24131090	4445	4445	4445	4445	0
623	20241021	103200	24131090	4445	4445	4445	4445	0
624	20241021	103100	24131090	4445	4445	4445	4445	0
625	20241021	103000	24131090	4445	4445	4445	4445	50
626	20241021	102900	23908840	4445	4445	4445	4445	0
627	20241021	102800	23908840	4445	4445	4445	4445	8
628	20241021	102700	23873280	4475	4475	4475	4475	0
629	20241021	102600	23873280	4475	4475	4475	4475	0
630	20241021	102500	23873280	4475	4475	4475	4475	0
631	20241021	102400	23873280	4475	4475	4475	4475	0
632	20241021	102300	23873280	4475	4475	4475	4475	0
633	20241021	102200	23873280	4475	4475	4475	4475	0
634	20241021	102100	23873280	4475	4475	4475	4475	0
635	20241021	102000	23873280	4475	4475	4475	4475	0
636	20241021	101900	23873280	4475	4475	4475	4475	0
637	20241021	101800	23873280	4475	4475	4475	4475	0
638	20241021	101700	23873280	4475	4475	4475	4475	0
639	20241021	101600	23873280	4475	4475	4475	4475	0
640	20241021	101500	23873280	4475	4475	4475	4475	0
641	20241021	101400	23873280	4475	4475	4475	4475	0
642	20241021	101300	23873280	4475	4475	4475	4475	0
643	20241021	101200	23873280	4475	4475	4475	4475	0
644	20241021	101100	23873280	4475	4475	4475	4475	0
645	20241021	101000	23873280	4475	4475	4475	4475	0
646	20241021	100900	23873280	4475	4475	4475	4475	0
647	20241021	100800	23873280	4475	4475	4475	4475	0
648	20241021	100700	23873280	4475	4475	4475	4475	0
649	20241021	100600	23873280	4475	4475	4475	4475	0
650	20241021	100500	23873280	4475	4475	4475	4475	154
651	20241021	100400	23184130	4475	4475	4475	4475	1024
652	20241021	100300	18601730	4475	4475	4475	4475	0
653	20241021	100200	18601730	4475	4475	4475	4475	0
654	20241021	100100	18601730	4475	4475	4475	4475	43
655	20241021	100000	18409305	4475	4475	4480	4475	337
656	20241021	095900	16900730	4480	4480	4480	4480	0
657	20241021	095800	16900730	4480	4480	4480	4480	0
658	20241021	095700	16900730	4480	4480	4480	4480	0
659	20241021	095600	16900730	4480	4480	4480	4480	0
660	20241021	095500	16900730	4480	4480	4480	4480	0
661	20241021	095400	16900730	4480	4480	4480	4480	0
662	20241021	095300	16900730	4480	4480	4480	4480	0
663	20241021	095200	16900730	4480	4480	4480	4480	0
664	20241021	095100	16900730	4480	4480	4480	4480	0
665	20241021	095000	16900730	4480	4480	4480	4480	0
666	20241021	094900	16900730	4480	4480	4480	4480	0
667	20241021	094800	16900730	4480	4480	4480	4480	0
668	20241021	094700	16900730	4480	4480	4480	4480	1
669	20241021	094600	16896250	4480	4480	4480	4480	0
670	20241021	094500	16896250	4480	4480	4480	4480	1
671	20241021	094400	16891770	4490	4490	4490	4490	0
672	20241021	094300	16891770	4490	4490	4490	4490	0
673	20241021	094200	16891770	4490	4490	4490	4490	0
674	20241021	094100	16891770	4490	4490	4490	4490	0
675	20241021	094000	16891770	4490	4490	4490	4490	0
676	20241021	093900	16891770	4490	4490	4490	4490	0
677	20241021	093800	16891770	4490	4490	4490	4490	0
678	20241021	093700	16891770	4490	4490	4490	4490	0
679	20241021	093600	16891770	4490	4490	4490	4490	0
680	20241021	093500	16891770	4490	4490	4490	4490	0
681	20241021	093400	16891770	4490	4490	4490	4490	0
682	20241021	093300	16891770	4490	4490	4490	4490	0
683	20241021	093200	16891770	4490	4490	4490	4490	0
684	20241021	093100	16891770	4490	4490	4490	4490	28
685	20241021	093000	16766050	4490	4490	4490	4490	0
686	20241021	092900	16766050	4490	4490	4490	4490	0
687	20241021	092800	16766050	4490	4490	4490	4490	30
688	20241021	092700	16631350	4490	4490	4490	4490	0
689	20241021	092600	16631350	4490	4490	4490	4490	0
690	20241021	092500	16631350	4490	4490	4490	4490	0
691	20241021	092400	16631350	4490	4490	4490	4490	0
692	20241021	092300	16631350	4490	4490	4490	4490	1000
693	20241021	092200	12141350	4490	4490	4490	4490	0
694	20241021	092100	12141350	4490	4490	4490	4490	0
695	20241021	092000	12141350	4490	4490	4490	4490	1
696	20241021	091900	12136860	4430	4430	4430	4430	1
697	20241021	091800	12132430	4495	4495	4495	4495	0
698	20241021	091700	12132430	4495	4495	4495	4495	2
699	20241021	091600	12123440	4400	4400	4400	4400	0
700	20241021	091500	12123440	4400	4505	4505	4400	21
701	20241021	091400	12028940	4505	4505	4505	4505	0
702	20241021	091300	12028940	4505	4505	4505	4505	9
703	20241021	091200	11988395	4505	4420	4510	4420	11
704	20241021	091100	11939325	4445	4445	4445	4445	0
705	20241021	091000	11939325	4445	4445	4445	4445	0
706	20241021	090900	11939325	4445	4445	4445	4445	10
707	20241021	090800	11894875	4445	4445	4445	4445	10
708	20241021	090700	11850425	4450	4405	4450	4360	210
709	20241021	090600	10928660	4345	4410	4410	4345	1302
710	20241021	090500	5249890	4455	4455	4455	4455	90
711	20241021	090400	4848940	4460	4460	4460	4460	0
712	20241021	090300	4848940	4460	4460	4460	4460	0
713	20241021	090200	4848940	4460	4460	4460	4460	0
714	20241021	090100	4848940	4460	4465	4465	4460	1033
715	20241021	090000	236645	4465	4465	4465	4465	53