KissMeData/199430/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203800	220387540	7960	7960	7960	7960	1242
3	20241021	203700	220387540	7960	7960	7960	7960	0
4	20241021	203600	220387540	7960	7960	7960	7960	0
5	20241021	203500	220387540	7960	7960	7960	7960	0
6	20241021	203400	220387540	7960	7960	7960	7960	0
7	20241021	203300	220387540	7960	7960	7960	7960	0
8	20241021	203200	220387540	7960	7960	7960	7960	0
9	20241021	203100	220387540	7960	7960	7960	7960	0
10	20241021	203000	220387540	7960	7960	7960	7960	0
11	20241021	202900	220387540	7960	7960	7960	7960	0
12	20241021	202800	220387540	7960	7960	7960	7960	0
13	20241021	202700	220387540	7960	7960	7960	7960	0
14	20241021	202600	220387540	7960	7960	7960	7960	0
15	20241021	202500	220387540	7960	7960	7960	7960	0
16	20241021	202400	220387540	7960	7960	7960	7960	0
17	20241021	202300	220387540	7960	7960	7960	7960	0
18	20241021	202200	220387540	7960	7960	7960	7960	0
19	20241021	202100	220387540	7960	7960	7960	7960	0
20	20241021	202000	220387540	7960	7960	7960	7960	0
21	20241021	201900	220387540	7960	7960	7960	7960	0
22	20241021	201800	220387540	7960	7960	7960	7960	0
23	20241021	201700	220387540	7960	7960	7960	7960	0
24	20241021	201600	220387540	7960	7960	7960	7960	0
25	20241021	201500	220387540	7960	7960	7960	7960	0
26	20241021	201400	220387540	7960	7960	7960	7960	0
27	20241021	201300	220387540	7960	7960	7960	7960	0
28	20241021	201200	220387540	7960	7960	7960	7960	0
29	20241021	201100	220387540	7960	7960	7960	7960	0
30	20241021	201000	220387540	7960	7960	7960	7960	0
31	20241021	200900	220387540	7960	7960	7960	7960	0
32	20241021	200800	220387540	7960	7960	7960	7960	1242
33	20241021	200700	220387540	7960	7960	7960	7960	0
34	20241021	200600	220387540	7960	7960	7960	7960	0
35	20241021	200500	220387540	7960	7960	7960	7960	0
36	20241021	200400	220387540	7960	7960	7960	7960	0
37	20241021	200300	220387540	7960	7960	7960	7960	0
38	20241021	200200	220387540	7960	7960	7960	7960	0
39	20241021	200100	220387540	7960	7960	7960	7960	0
40	20241021	200000	220387540	7960	7960	7960	7960	0
41	20241021	195900	220387540	7960	7960	7960	7960	0
42	20241021	195800	220387540	7960	7960	7960	7960	0
43	20241021	195700	220387540	7960	7960	7960	7960	0
44	20241021	195600	220387540	7960	7960	7960	7960	0
45	20241021	195500	220387540	7960	7960	7960	7960	0
46	20241021	195400	220387540	7960	7960	7960	7960	0
47	20241021	195300	220387540	7960	7960	7960	7960	0
48	20241021	195200	220387540	7960	7960	7960	7960	0
49	20241021	195100	220387540	7960	7960	7960	7960	0
50	20241021	195000	220387540	7960	7960	7960	7960	0
51	20241021	194900	220387540	7960	7960	7960	7960	0
52	20241021	194800	220387540	7960	7960	7960	7960	0
53	20241021	194700	220387540	7960	7960	7960	7960	0
54	20241021	194600	220387540	7960	7960	7960	7960	0
55	20241021	194500	220387540	7960	7960	7960	7960	0
56	20241021	194400	220387540	7960	7960	7960	7960	0
57	20241021	194300	220387540	7960	7960	7960	7960	0
58	20241021	194200	220387540	7960	7960	7960	7960	0
59	20241021	194100	220387540	7960	7960	7960	7960	0
60	20241021	194000	220387540	7960	7960	7960	7960	0
61	20241021	193900	220387540	7960	7960	7960	7960	0
62	20241021	193800	220387540	7960	7960	7960	7960	1242
63	20241021	193700	220387540	7960	7960	7960	7960	0
64	20241021	193600	220387540	7960	7960	7960	7960	0
65	20241021	193500	220387540	7960	7960	7960	7960	0
66	20241021	193400	220387540	7960	7960	7960	7960	0
67	20241021	193300	220387540	7960	7960	7960	7960	0
68	20241021	193200	220387540	7960	7960	7960	7960	0
69	20241021	193100	220387540	7960	7960	7960	7960	0
70	20241021	193000	220387540	7960	7960	7960	7960	0
71	20241021	192900	220387540	7960	7960	7960	7960	0
72	20241021	192800	220387540	7960	7960	7960	7960	0
73	20241021	192700	220387540	7960	7960	7960	7960	0
74	20241021	192600	220387540	7960	7960	7960	7960	0
75	20241021	192500	220387540	7960	7960	7960	7960	0
76	20241021	192400	220387540	7960	7960	7960	7960	0
77	20241021	192300	220387540	7960	7960	7960	7960	0
78	20241021	192200	220387540	7960	7960	7960	7960	0
79	20241021	192100	220387540	7960	7960	7960	7960	0
80	20241021	192000	220387540	7960	7960	7960	7960	0
81	20241021	191900	220387540	7960	7960	7960	7960	0
82	20241021	191800	220387540	7960	7960	7960	7960	0
83	20241021	191700	220387540	7960	7960	7960	7960	0
84	20241021	191600	220387540	7960	7960	7960	7960	0
85	20241021	191500	220387540	7960	7960	7960	7960	0
86	20241021	191400	220387540	7960	7960	7960	7960	0
87	20241021	191300	220387540	7960	7960	7960	7960	0
88	20241021	191200	220387540	7960	7960	7960	7960	0
89	20241021	191100	220387540	7960	7960	7960	7960	0
90	20241021	191000	220387540	7960	7960	7960	7960	0
91	20241021	190900	220387540	7960	7960	7960	7960	0
92	20241021	190800	220387540	7960	7960	7960	7960	1242
93	20241021	190700	220387540	7960	7960	7960	7960	0
94	20241021	190600	220387540	7960	7960	7960	7960	0
95	20241021	190500	220387540	7960	7960	7960	7960	0
96	20241021	190400	220387540	7960	7960	7960	7960	0
97	20241021	190300	220387540	7960	7960	7960	7960	0
98	20241021	190200	220387540	7960	7960	7960	7960	0
99	20241021	190100	220387540	7960	7960	7960	7960	0
100	20241021	190000	220387540	7960	7960	7960	7960	0
101	20241021	185900	220387540	7960	7960	7960	7960	0
102	20241021	185800	220387540	7960	7960	7960	7960	0
103	20241021	185700	220387540	7960	7960	7960	7960	0
104	20241021	185600	220387540	7960	7960	7960	7960	0
105	20241021	185500	220387540	7960	7960	7960	7960	0
106	20241021	185400	220387540	7960	7960	7960	7960	0
107	20241021	185300	220387540	7960	7960	7960	7960	0
108	20241021	185200	220387540	7960	7960	7960	7960	0
109	20241021	185100	220387540	7960	7960	7960	7960	0
110	20241021	185000	220387540	7960	7960	7960	7960	0
111	20241021	184900	220387540	7960	7960	7960	7960	0
112	20241021	184800	220387540	7960	7960	7960	7960	0
113	20241021	184700	220387540	7960	7960	7960	7960	0
114	20241021	184600	220387540	7960	7960	7960	7960	0
115	20241021	184500	220387540	7960	7960	7960	7960	0
116	20241021	184400	220387540	7960	7960	7960	7960	0
117	20241021	184300	220387540	7960	7960	7960	7960	0
118	20241021	184200	220387540	7960	7960	7960	7960	0
119	20241021	184100	220387540	7960	7960	7960	7960	0
120	20241021	184000	220387540	7960	7960	7960	7960	0
121	20241021	183900	220387540	7960	7960	7960	7960	0
122	20241021	183800	220387540	7960	7960	7960	7960	1242
123	20241021	183700	220387540	7960	7960	7960	7960	0
124	20241021	183600	220387540	7960	7960	7960	7960	0
125	20241021	183500	220387540	7960	7960	7960	7960	0
126	20241021	183400	220387540	7960	7960	7960	7960	0
127	20241021	183300	220387540	7960	7960	7960	7960	0
128	20241021	183200	220387540	7960	7960	7960	7960	0
129	20241021	183100	220387540	7960	7960	7960	7960	0
130	20241021	183000	220387540	7960	7960	7960	7960	0
131	20241021	182900	220387540	7960	7960	7960	7960	0
132	20241021	182800	220387540	7960	7960	7960	7960	0
133	20241021	182700	220387540	7960	7960	7960	7960	0
134	20241021	182600	220387540	7960	7960	7960	7960	0
135	20241021	182500	220387540	7960	7960	7960	7960	0
136	20241021	182400	220387540	7960	7960	7960	7960	0
137	20241021	182300	220387540	7960	7960	7960	7960	0
138	20241021	182200	220387540	7960	7960	7960	7960	0
139	20241021	182100	220387540	7960	7960	7960	7960	0
140	20241021	182000	220387540	7960	7960	7960	7960	0
141	20241021	181900	220387540	7960	7960	7960	7960	0
142	20241021	181800	220387540	7960	7960	7960	7960	0
143	20241021	181700	220387540	7960	7960	7960	7960	0
144	20241021	181600	220387540	7960	7960	7960	7960	0
145	20241021	181500	220387540	7960	7960	7960	7960	0
146	20241021	181400	220387540	7960	7960	7960	7960	0
147	20241021	181300	220387540	7960	7960	7960	7960	0
148	20241021	181200	220387540	7960	7960	7960	7960	0
149	20241021	181100	220387540	7960	7960	7960	7960	0
150	20241021	181000	220387540	7960	7960	7960	7960	0
151	20241021	180900	220387540	7960	7960	7960	7960	0
152	20241021	180800	220387540	7960	7960	7960	7960	1242
153	20241021	180700	220387540	7960	7960	7960	7960	0
154	20241021	180600	220387540	7960	7960	7960	7960	0
155	20241021	180500	220387540	7960	7960	7960	7960	0
156	20241021	180400	220387540	7960	7960	7960	7960	0
157	20241021	180300	220387540	7960	7960	7960	7960	0
158	20241021	180200	220387540	7960	7960	7960	7960	0
159	20241021	180100	220387540	7960	7960	7960	7960	0
160	20241021	180000	220387540	7960	7960	7960	7960	0
161	20241021	175900	220387540	7960	7960	7960	7960	0
162	20241021	175800	220387540	7960	7960	7960	7960	0
163	20241021	175700	220387540	7960	7960	7960	7960	0
164	20241021	175600	220387540	7960	7960	7960	7960	0
165	20241021	175500	220387540	7960	7960	7960	7960	0
166	20241021	175400	220387540	7960	7960	7960	7960	0
167	20241021	175300	220387540	7960	7960	7960	7960	0
168	20241021	175200	220387540	7960	7960	7960	7960	0
169	20241021	175100	220387540	7960	7960	7960	7960	0
170	20241021	175000	220387540	7960	7960	7960	7960	0
171	20241021	174900	220387540	7960	7960	7960	7960	0
172	20241021	174800	220387540	7960	7960	7960	7960	0
173	20241021	174700	220387540	7960	7960	7960	7960	0
174	20241021	174600	220387540	7960	7960	7960	7960	0
175	20241021	174500	220387540	7960	7960	7960	7960	0
176	20241021	174400	220387540	7960	7960	7960	7960	0
177	20241021	174300	220387540	7960	7960	7960	7960	0
178	20241021	174200	220387540	7960	7960	7960	7960	0
179	20241021	174100	220387540	7960	7960	7960	7960	0
180	20241021	174000	220387540	7960	7960	7960	7960	0
181	20241021	173900	220387540	7960	7960	7960	7960	0
182	20241021	173800	220387540	7960	7960	7960	7960	1242
183	20241021	173700	220387540	7960	7960	7960	7960	0
184	20241021	173600	220387540	7960	7960	7960	7960	0
185	20241021	173500	220387540	7960	7960	7960	7960	0
186	20241021	173400	220387540	7960	7960	7960	7960	0
187	20241021	173300	220387540	7960	7960	7960	7960	0
188	20241021	173200	220387540	7960	7960	7960	7960	0
189	20241021	173100	220387540	7960	7960	7960	7960	0
190	20241021	173000	220387540	7960	7960	7960	7960	0
191	20241021	172900	220387540	7960	7960	7960	7960	0
192	20241021	172800	220387540	7960	7960	7960	7960	0
193	20241021	172700	220387540	7960	7960	7960	7960	0
194	20241021	172600	220387540	7960	7960	7960	7960	0
195	20241021	172500	220387540	7960	7960	7960	7960	0
196	20241021	172400	220387540	7960	7960	7960	7960	0
197	20241021	172300	220387540	7960	7960	7960	7960	0
198	20241021	172200	220387540	7960	7960	7960	7960	0
199	20241021	172100	220387540	7960	7960	7960	7960	0
200	20241021	172000	220387540	7960	7960	7960	7960	0
201	20241021	171900	220387540	7960	7960	7960	7960	0
202	20241021	171800	220387540	7960	7960	7960	7960	0
203	20241021	171700	220387540	7960	7960	7960	7960	0
204	20241021	171600	220387540	7960	7960	7960	7960	0
205	20241021	171500	220387540	7960	7960	7960	7960	0
206	20241021	171400	220387540	7960	7960	7960	7960	0
207	20241021	171300	220387540	7960	7960	7960	7960	0
208	20241021	171200	220387540	7960	7960	7960	7960	0
209	20241021	171100	220387540	7960	7960	7960	7960	0
210	20241021	171000	220387540	7960	7960	7960	7960	0
211	20241021	170900	220387540	7960	7960	7960	7960	0
212	20241021	170800	220387540	7960	7960	7960	7960	1242
213	20241021	170700	220387540	7960	7960	7960	7960	0
214	20241021	170600	220387540	7960	7960	7960	7960	0
215	20241021	170500	220387540	7960	7960	7960	7960	0
216	20241021	170400	220387540	7960	7960	7960	7960	0
217	20241021	170300	220387540	7960	7960	7960	7960	0
218	20241021	170200	220387540	7960	7960	7960	7960	0
219	20241021	170100	220387540	7960	7960	7960	7960	0
220	20241021	170000	220387540	7960	7960	7960	7960	0
221	20241021	165900	220387540	7960	7960	7960	7960	0
222	20241021	165800	220387540	7960	7960	7960	7960	0
223	20241021	165700	220387540	7960	7960	7960	7960	0
224	20241021	165600	220387540	7960	7960	7960	7960	0
225	20241021	165500	220387540	7960	7960	7960	7960	0
226	20241021	165400	220387540	7960	7960	7960	7960	0
227	20241021	165300	220387540	7960	7960	7960	7960	0
228	20241021	165200	220387540	7960	7960	7960	7960	0
229	20241021	165100	220387540	7960	7960	7960	7960	0
230	20241021	165000	220387540	7960	7960	7960	7960	0
231	20241021	164900	220387540	7960	7960	7960	7960	0
232	20241021	164800	220387540	7960	7960	7960	7960	0
233	20241021	164700	220387540	7960	7960	7960	7960	0
234	20241021	164600	220387540	7960	7960	7960	7960	0
235	20241021	164500	220387540	7960	7960	7960	7960	0
236	20241021	164400	220387540	7960	7960	7960	7960	0
237	20241021	164300	220387540	7960	7960	7960	7960	0
238	20241021	164200	220387540	7960	7960	7960	7960	0
239	20241021	164100	220387540	7960	7960	7960	7960	0
240	20241021	164000	220387540	7960	7960	7960	7960	0
241	20241021	163900	220387540	7960	7960	7960	7960	0
242	20241021	163800	220387540	7960	7960	7960	7960	1242
243	20241021	163700	220387540	7960	7960	7960	7960	0
244	20241021	163600	220387540	7960	7960	7960	7960	0
245	20241021	163500	220387540	7960	7960	7960	7960	0
246	20241021	163400	220387540	7960	7960	7960	7960	0
247	20241021	163300	220387540	7960	7960	7960	7960	0
248	20241021	163200	220387540	7960	7960	7960	7960	0
249	20241021	163100	220387540	7960	7960	7960	7960	0
250	20241021	163000	220387540	7960	7960	7960	7960	0
251	20241021	162900	220387540	7960	7960	7960	7960	0
252	20241021	162800	220387540	7960	7960	7960	7960	0
253	20241021	162700	220387540	7960	7960	7960	7960	0
254	20241021	162600	220387540	7960	7960	7960	7960	0
255	20241021	162500	220387540	7960	7960	7960	7960	0
256	20241021	162400	220387540	7960	7960	7960	7960	0
257	20241021	162300	220387540	7960	7960	7960	7960	0
258	20241021	162200	220387540	7960	7960	7960	7960	0
259	20241021	162100	220387540	7960	7960	7960	7960	0
260	20241021	162000	220387540	7960	7960	7960	7960	0
261	20241021	161900	220387540	7960	7960	7960	7960	0
262	20241021	161800	220387540	7960	7960	7960	7960	0
263	20241021	161700	220387540	7960	7960	7960	7960	0
264	20241021	161600	220387540	7960	7960	7960	7960	0
265	20241021	161500	220387540	7960	7960	7960	7960	0
266	20241021	161400	220387540	7960	7960	7960	7960	0
267	20241021	161300	220387540	7960	7960	7960	7960	0
268	20241021	161200	220387540	7960	7960	7960	7960	0
269	20241021	161100	220387540	7960	7960	7960	7960	0
270	20241021	161000	220387540	7960	7960	7960	7960	0
271	20241021	160900	220387540	7960	7960	7960	7960	0
272	20241021	160800	220387540	7960	7960	7960	7960	1242
273	20241021	160700	220387540	7960	7960	7960	7960	0
274	20241021	160600	220387540	7960	7960	7960	7960	0
275	20241021	160500	220387540	7960	7960	7960	7960	0
276	20241021	160400	220387540	7960	7960	7960	7960	0
277	20241021	160300	220387540	7960	7960	7960	7960	0
278	20241021	160200	220387540	7960	7960	7960	7960	0
279	20241021	160100	220387540	7960	7960	7960	7960	0
280	20241021	160000	220387540	7960	7960	7960	7960	0
281	20241021	155900	220387540	7960	7960	7960	7960	0
282	20241021	155800	220387540	7960	7960	7960	7960	0
283	20241021	155700	220387540	7960	7960	7960	7960	0
284	20241021	155600	220387540	7960	7960	7960	7960	0
285	20241021	155500	220387540	7960	7960	7960	7960	0
286	20241021	155400	220387540	7960	7960	7960	7960	0
287	20241021	155300	220387540	7960	7960	7960	7960	0
288	20241021	155200	220387540	7960	7960	7960	7960	0
289	20241021	155100	220387540	7960	7960	7960	7960	0
290	20241021	155000	220387540	7960	7960	7960	7960	0
291	20241021	154900	220387540	7960	7960	7960	7960	0
292	20241021	154800	220387540	7960	7960	7960	7960	0
293	20241021	154700	220387540	7960	7960	7960	7960	0
294	20241021	154600	220387540	7960	7960	7960	7960	0
295	20241021	154500	220387540	7960	7960	7960	7960	0
296	20241021	154400	220387540	7960	7960	7960	7960	0
297	20241021	154300	220387540	7960	7960	7960	7960	0
298	20241021	154200	220387540	7960	7960	7960	7960	0
299	20241021	154100	220387540	7960	7960	7960	7960	0
300	20241021	154000	220387540	7960	7960	7960	7960	0
301	20241021	153900	220387540	7960	7960	7960	7960	0
302	20241021	153800	220387540	7960	7960	7960	7960	1242
303	20241021	153700	220387540	7960	7960	7960	7960	0
304	20241021	153600	220387540	7960	7960	7960	7960	0
305	20241021	153500	220387540	7960	7960	7960	7960	0
306	20241021	153400	220387540	7960	7960	7960	7960	0
307	20241021	153300	220387540	7960	7960	7960	7960	0
308	20241021	153200	220387540	7960	7960	7960	7960	0
309	20241021	153100	220387540	7960	7960	7960	7960	0
310	20241021	153000	220387540	7960	7960	7960	7960	1242
311	20241021	152900	210501220	7990	7990	7990	7990	0
312	20241021	152800	210501220	7990	7990	7990	7990	0
313	20241021	152700	210501220	7990	7990	7990	7990	0
314	20241021	152600	210501220	7990	7990	7990	7990	0
315	20241021	152500	210501220	7990	7990	7990	7990	0
316	20241021	152400	210501220	7990	7990	7990	7990	0
317	20241021	152300	210501220	7990	7990	7990	7990	0
318	20241021	152200	210501220	7990	7990	7990	7990	0
319	20241021	152100	210501220	7990	7990	7990	7990	0
320	20241021	152000	210501220	7990	7990	7990	7990	0
321	20241021	151900	210501220	7990	7990	7990	7990	1
322	20241021	151800	210493230	7990	7990	7990	7990	17
323	20241021	151700	210357400	7990	7990	7990	7990	4
324	20241021	151600	210325440	8000	8000	8000	8000	0
325	20241021	151500	210325440	8000	8000	8000	8000	0
326	20241021	151400	210325440	8000	8000	8000	8000	0
327	20241021	151300	210325440	8000	7990	8000	7970	514
328	20241021	151200	206226530	7990	7990	7990	7990	1
329	20241021	151100	206218540	8000	7990	8000	7990	293
330	20241021	151000	203874570	7990	7990	7990	7990	0
331	20241021	150900	203874570	7990	8000	8000	7990	3
332	20241021	150800	203850580	7990	7990	7990	7990	0
333	20241021	150700	203850580	7990	7990	7990	7990	72
334	20241021	150600	203275300	7980	7980	7980	7980	0
335	20241021	150500	203275300	7980	7980	7980	7980	0
336	20241021	150400	203275300	7980	7980	7980	7980	300
337	20241021	150300	200881300	7980	7980	7980	7980	0
338	20241021	150200	200881300	7980	7980	7980	7980	0
339	20241021	150100	200881300	7980	7980	7980	7980	0
340	20241021	150000	200881300	7980	7970	7980	7970	160
341	20241021	145900	199606000	8000	8000	8000	8000	1
342	20241021	145800	199598000	7970	7970	7970	7970	1
343	20241021	145700	199590030	7960	7980	7980	7960	148
344	20241021	145600	198411110	7970	7970	7970	7970	1
345	20241021	145500	198403140	7970	7970	7970	7970	0
346	20241021	145400	198403140	7970	8030	8030	7970	1202
347	20241021	145300	188810830	8030	8030	8030	8030	0
348	20241021	145200	188810830	8030	8040	8040	8030	40
349	20241021	145100	188489330	8030	8040	8040	8030	21
350	20241021	145000	188320610	8010	8010	8010	8010	0
351	20241021	144900	188320610	8010	8010	8010	8010	0
352	20241021	144800	188320610	8010	8010	8010	8010	2
353	20241021	144700	188304590	8000	8000	8000	8000	0
354	20241021	144600	188304590	8000	8000	8000	8000	0
355	20241021	144500	188304590	8000	8000	8000	8000	0
356	20241021	144400	188304590	8000	8000	8000	8000	0
357	20241021	144300	188304590	8000	8000	8000	8000	0
358	20241021	144200	188304590	8000	8000	8000	8000	0
359	20241021	144100	188304590	8000	8000	8000	8000	0
360	20241021	144000	188304590	8000	8000	8000	8000	0
361	20241021	143900	188304590	8000	8000	8000	8000	0
362	20241021	143800	188304590	8000	8000	8000	8000	0
363	20241021	143700	188304590	8000	8000	8000	8000	0
364	20241021	143600	188304590	8000	8000	8000	8000	0
365	20241021	143500	188304590	8000	8000	8000	8000	0
366	20241021	143400	188304590	8000	8000	8000	7990	645
367	20241021	143300	183148590	7990	7990	7990	7990	0
368	20241021	143200	183148590	7990	7990	7990	7990	0
369	20241021	143100	183148590	7990	8000	8000	7990	595
370	20241021	143000	178393570	8020	8020	8020	8020	29
371	20241021	142900	178160990	8050	8050	8050	8050	0
372	20241021	142800	178160990	8050	8050	8050	8050	0
373	20241021	142700	178160990	8050	8040	8050	8040	624
374	20241021	142600	173143440	8010	8010	8010	8010	0
375	20241021	142500	173143440	8010	8010	8010	8010	0
376	20241021	142400	173143440	8010	8010	8010	8010	0
377	20241021	142300	173143440	8010	8010	8010	8010	0
378	20241021	142200	173143440	8010	8010	8010	8010	0
379	20241021	142100	173143440	8010	8020	8020	8010	85
380	20241021	142000	172462440	8030	8030	8030	8030	5
381	20241021	141900	172422290	8040	8040	8040	8040	0
382	20241021	141800	172422290	8040	8040	8040	8040	0
383	20241021	141700	172422290	8040	8040	8040	8040	0
384	20241021	141600	172422290	8040	8040	8040	8040	0
385	20241021	141500	172422290	8040	8040	8040	8040	0
386	20241021	141400	172422290	8040	8040	8040	8040	0
387	20241021	141300	172422290	8040	8040	8040	8040	20
388	20241021	141200	172261490	8020	8020	8020	8020	0
389	20241021	141100	172261490	8020	8020	8020	8020	0
390	20241021	141000	172261490	8020	8020	8020	8020	0
391	20241021	140900	172261490	8020	8020	8020	8020	0
392	20241021	140800	172261490	8020	8020	8020	8020	0
393	20241021	140700	172261490	8020	8020	8020	8020	0
394	20241021	140600	172261490	8020	8020	8020	8020	1
395	20241021	140500	172253470	8000	8000	8000	8000	0
396	20241021	140400	172253470	8000	8000	8000	8000	0
397	20241021	140300	172253470	8000	8000	8000	8000	3
398	20241021	140200	172229470	8030	8030	8030	8030	0
399	20241021	140100	172229470	8030	8030	8030	8030	259
400	20241021	140000	170149700	8000	8000	8000	8000	0
401	20241021	135900	170149700	8000	8000	8000	8000	0
402	20241021	135800	170149700	8000	8000	8000	8000	0
403	20241021	135700	170149700	8000	8000	8000	8000	0
404	20241021	135600	170149700	8000	8000	8000	8000	5
405	20241021	135500	170109700	7990	7990	7990	7990	0
406	20241021	135400	170109700	7990	7990	7990	7990	0
407	20241021	135300	170109700	7990	7990	7990	7990	0
408	20241021	135200	170109700	7990	7990	7990	7990	463
409	20241021	135100	166410330	8000	8040	8040	8000	651
410	20241021	135000	161198210	8040	8040	8040	8040	0
411	20241021	134900	161198210	8040	8040	8040	8040	0
412	20241021	134800	161198210	8040	8040	8040	8040	0
413	20241021	134700	161198210	8040	8040	8040	8040	0
414	20241021	134600	161198210	8040	8040	8040	8040	2
415	20241021	134500	161182130	8050	8050	8050	8050	0
416	20241021	134400	161182130	8050	8050	8050	8050	10
417	20241021	134300	161101630	8050	8050	8050	8050	0
418	20241021	134200	161101630	8050	8050	8050	8050	0
419	20241021	134100	161101630	8050	8050	8050	8050	0
420	20241021	134000	161101630	8050	8050	8050	8050	15
421	20241021	133900	160980880	8040	8040	8040	8040	0
422	20241021	133800	160980880	8040	8040	8040	8040	0
423	20241021	133700	160980880	8040	8040	8040	8040	0
424	20241021	133600	160980880	8040	8040	8040	8040	0
425	20241021	133500	160980880	8040	8040	8040	8040	0
426	20241021	133400	160980880	8040	8040	8040	8040	4
427	20241021	133300	160948720	8060	8060	8060	8060	0
428	20241021	133200	160948720	8060	8060	8060	8060	0
429	20241021	133100	160948720	8060	8060	8060	8060	0
430	20241021	133000	160948720	8060	8060	8060	8060	0
431	20241021	132900	160948720	8060	8060	8060	8060	70
432	20241021	132800	160384520	8060	8060	8060	8060	0
433	20241021	132700	160384520	8060	8060	8060	8060	0
434	20241021	132600	160384520	8060	8070	8070	8060	17
435	20241021	132500	160247400	8070	8070	8070	8070	0
436	20241021	132400	160247400	8070	8070	8070	8070	0
437	20241021	132300	160247400	8070	8070	8070	8070	10
438	20241021	132200	160166700	8070	8070	8070	8070	0
439	20241021	132100	160166700	8070	8070	8070	8070	0
440	20241021	132000	160166700	8070	8070	8070	8070	0
441	20241021	131900	160166700	8070	8070	8070	8070	0
442	20241021	131800	160166700	8070	8070	8070	8070	3
443	20241021	131700	160142490	8030	8030	8030	8030	0
444	20241021	131600	160142490	8030	8030	8030	8030	0
445	20241021	131500	160142490	8030	8030	8030	8030	0
446	20241021	131400	160142490	8030	8030	8030	8030	0
447	20241021	131300	160142490	8030	8030	8030	8030	0
448	20241021	131200	160142490	8030	8030	8030	8030	0
449	20241021	131100	160142490	8030	8030	8030	8030	0
450	20241021	131000	160142490	8030	8030	8030	8030	0
451	20241021	130900	160142490	8030	8030	8030	8030	0
452	20241021	130800	160142490	8030	8030	8030	8030	0
453	20241021	130700	160142490	8030	8030	8030	8030	2
454	20241021	130600	160126430	8010	8030	8030	8010	600
455	20241021	130500	155314950	8030	8030	8030	8030	0
456	20241021	130400	155314950	8030	8030	8030	8030	0
457	20241021	130300	155314950	8030	8030	8030	8030	0
458	20241021	130200	155314950	8030	8030	8030	8030	247
459	20241021	130100	153331540	8050	8050	8050	8050	65
460	20241021	130000	152808290	8020	8070	8070	8020	2800
461	20241021	125900	130337200	8090	8090	8090	8090	0
462	20241021	125800	130337200	8090	8090	8090	8090	0
463	20241021	125700	130337200	8090	8090	8090	8090	0
464	20241021	125600	130337200	8090	8090	8090	8090	4
465	20241021	125500	130304840	8100	8100	8100	8100	0
466	20241021	125400	130304840	8100	8090	8100	8090	50
467	20241021	125300	129900140	8080	8080	8080	8080	0
468	20241021	125200	129900140	8080	8080	8080	8080	0
469	20241021	125100	129900140	8080	8080	8080	8080	0
470	20241021	125000	129900140	8080	8080	8080	8080	36
471	20241021	124900	129609260	8080	8080	8080	8080	0
472	20241021	124800	129609260	8080	8080	8080	8080	0
473	20241021	124700	129609260	8080	8080	8080	8080	0
474	20241021	124600	129609260	8080	8090	8090	8080	7
475	20241021	124500	129552650	8080	8080	8080	8080	20
476	20241021	124400	129391050	8100	8100	8100	8100	0
477	20241021	124300	129391050	8100	8100	8100	8100	1
478	20241021	124200	129382950	8080	8090	8090	8080	3
479	20241021	124100	129358700	8100	8100	8100	8100	0
480	20241021	124000	129358700	8100	8100	8100	8100	0
481	20241021	123900	129358700	8100	8100	8100	8100	0
482	20241021	123800	129358700	8100	8100	8100	8100	0
483	20241021	123700	129358700	8100	8100	8100	8100	0
484	20241021	123600	129358700	8100	8100	8100	8100	5
485	20241021	123500	129318200	8100	8100	8100	8100	5
486	20241021	123400	129277700	8090	8090	8090	8090	0
487	20241021	123300	129277700	8090	8090	8090	8090	10
488	20241021	123200	129196800	8100	8100	8100	8100	0
489	20241021	123100	129196800	8100	8100	8100	8100	0
490	20241021	123000	129196800	8100	8100	8100	8100	0
491	20241021	122900	129196800	8100	8110	8130	8100	151
492	20241021	122800	127971920	8130	8130	8130	8130	0
493	20241021	122700	127971920	8130	8130	8130	8130	3
494	20241021	122600	127947530	8130	8140	8140	8130	10
495	20241021	122500	127866180	8120	8120	8120	8120	5
496	20241021	122400	127825580	8140	8140	8140	8140	0
497	20241021	122300	127825580	8140	8140	8140	8140	0
498	20241021	122200	127825580	8140	8140	8140	8140	0
499	20241021	122100	127825580	8140	8140	8140	8140	10
500	20241021	122000	127744180	8140	8140	8140	8140	0
501	20241021	121900	127744180	8140	8140	8140	8140	0
502	20241021	121800	127744180	8140	8140	8140	8140	0
503	20241021	121700	127744180	8140	8130	8140	8130	114
504	20241021	121600	126816270	8110	8110	8110	8110	0
505	20241021	121500	126816270	8110	8110	8110	8110	0
506	20241021	121400	126816270	8110	8110	8110	8110	0
507	20241021	121300	126816270	8110	8110	8110	8110	0
508	20241021	121200	126816270	8110	8140	8140	8110	7
509	20241021	121100	126759430	8130	8130	8130	8130	0
510	20241021	121000	126759430	8130	8130	8130	8130	0
511	20241021	120900	126759430	8130	8130	8130	8130	1
512	20241021	120800	126751300	8130	8130	8130	8130	0
513	20241021	120700	126751300	8130	8130	8130	8130	1
514	20241021	120600	126743170	8140	8140	8140	8140	6
515	20241021	120500	126694330	8150	8150	8150	8150	3
516	20241021	120400	126669880	8110	8110	8110	8110	0
517	20241021	120300	126669880	8110	8110	8110	8110	0
518	20241021	120200	126669880	8110	8110	8110	8110	0
519	20241021	120100	126669880	8110	8110	8110	8110	0
520	20241021	120000	126669880	8110	8110	8110	8110	1
521	20241021	115900	126661770	8150	8150	8150	8150	10
522	20241021	115800	126580270	8150	8150	8150	8150	4
523	20241021	115700	126547670	8140	8140	8140	8140	0
524	20241021	115600	126547670	8140	8140	8140	8140	4
525	20241021	115500	126515110	8140	8140	8140	8140	226
526	20241021	115400	124675470	8140	8140	8140	8140	0
527	20241021	115300	124675470	8140	8140	8140	8140	0
528	20241021	115200	124675470	8140	8140	8140	8140	4
529	20241021	115100	124642910	8140	8140	8140	8140	1
530	20241021	115000	124634770	8140	8140	8140	8140	0
531	20241021	114900	124634770	8140	8140	8140	8140	0
532	20241021	114800	124634770	8140	8140	8140	8140	0
533	20241021	114700	124634770	8140	8140	8140	8140	1
534	20241021	114600	124626630	8130	8130	8130	8130	5
535	20241021	114500	124585980	8140	8140	8140	8140	0
536	20241021	114400	124585980	8140	8140	8140	8140	0
537	20241021	114300	124585980	8140	8130	8140	8130	24
538	20241021	114200	124390850	8140	8140	8140	8140	0
539	20241021	114100	124390850	8140	8140	8140	8140	0
540	20241021	114000	124390850	8140	8140	8140	8140	1
541	20241021	113900	124382710	8140	8090	8140	8090	4
542	20241021	113800	124350290	8150	8150	8150	8150	10
543	20241021	113700	124268790	8150	8150	8150	8150	3
544	20241021	113600	124244340	8150	8150	8150	8150	6
545	20241021	113500	124195440	8160	8160	8160	8160	0
546	20241021	113400	124195440	8160	8160	8160	8160	15
547	20241021	113300	124073040	8080	8080	8080	8080	0
548	20241021	113200	124073040	8080	8080	8080	8080	0
549	20241021	113100	124073040	8080	8080	8080	8080	0
550	20241021	113000	124073040	8080	8080	8080	8080	320
551	20241021	112900	121487440	8080	8090	8090	8080	30
552	20241021	112800	121244760	8170	8120	8170	8100	154
553	20241021	112700	119996740	8100	8100	8100	8100	0
554	20241021	112600	119996740	8100	8100	8100	8100	0
555	20241021	112500	119996740	8100	8100	8100	8100	0
556	20241021	112400	119996740	8100	8100	8100	8100	0
557	20241021	112300	119996740	8100	8090	8100	8090	205
558	20241021	112200	118337600	8080	8080	8080	8080	0
559	20241021	112100	118337600	8080	8080	8080	8080	0
560	20241021	112000	118337600	8080	8080	8080	8080	32
561	20241021	111900	118079040	8080	8080	8080	8080	0
562	20241021	111800	118079040	8080	8080	8080	8080	0
563	20241021	111700	118079040	8080	8090	8090	8030	364
564	20241021	111600	115148950	8080	8080	8080	8080	0
565	20241021	111500	115148950	8080	8080	8080	8080	0
566	20241021	111400	115148950	8080	8080	8080	8080	0
567	20241021	111300	115148950	8080	8080	8080	8080	0
568	20241021	111200	115148950	8080	8080	8080	8080	0
569	20241021	111100	115148950	8080	8080	8080	8080	0
570	20241021	111000	115148950	8080	8080	8080	8080	0
571	20241021	110900	115148950	8080	8080	8080	8080	0
572	20241021	110800	115148950	8080	8080	8080	8080	0
573	20241021	110700	115148950	8080	8080	8080	8080	0
574	20241021	110600	115148950	8080	8080	8080	8080	0
575	20241021	110500	115148950	8080	8080	8080	8080	30
576	20241021	110400	114906550	8020	8020	8020	8020	0
577	20241021	110300	114906550	8020	8150	8150	8020	442
578	20241021	110200	111346230	8150	8150	8150	8150	0
579	20241021	110100	111346230	8150	8150	8150	8150	0
580	20241021	110000	111346230	8150	8150	8150	8150	0
581	20241021	105900	111346230	8150	8150	8150	8150	0
582	20241021	105800	111346230	8150	8150	8150	8150	0
583	20241021	105700	111346230	8150	8150	8150	8150	0
584	20241021	105600	111346230	8150	8170	8170	8150	80
585	20241021	105500	110694160	8180	8180	8180	8180	0
586	20241021	105400	110694160	8180	8180	8180	8180	0
587	20241021	105300	110694160	8180	8180	8180	8180	6
588	20241021	105200	110645080	8180	8180	8180	8180	8
589	20241021	105100	110579640	8180	8180	8180	8180	0
590	20241021	105000	110579640	8180	8180	8180	8180	15
591	20241021	104900	110456940	8180	8180	8180	8180	0
592	20241021	104800	110456940	8180	8180	8180	8180	0
593	20241021	104700	110456940	8180	8180	8180	8180	0
594	20241021	104600	110456940	8180	8180	8180	8180	5
595	20241021	104500	110416040	8190	8190	8190	8190	27
596	20241021	104400	110194910	8190	8190	8190	8190	0
597	20241021	104300	110194910	8190	8190	8190	8190	23
598	20241021	104200	110006540	8190	8190	8190	8190	10
599	20241021	104100	109924640	8150	8150	8150	8150	0
600	20241021	104000	109924640	8150	8200	8200	8150	132
601	20241021	103900	108842340	8200	8200	8200	8200	0
602	20241021	103800	108842340	8200	8190	8200	8190	1062
603	20241021	103700	100133990	8190	8170	8190	8170	732
604	20241021	103600	94149060	8170	8170	8170	8170	35
605	20241021	103500	93863110	8180	8150	8180	8150	24
606	20241021	103400	93667100	8180	8180	8180	8180	0
607	20241021	103300	93667100	8180	8180	8180	8180	0
608	20241021	103200	93667100	8180	8160	8180	8160	206
609	20241021	103100	91984180	8150	8130	8150	8130	593
610	20241021	103000	87155100	8130	8130	8130	8130	6
611	20241021	102900	87106320	8130	8130	8130	8130	5
612	20241021	102800	87065670	8130	8120	8130	8120	65
613	20241021	102700	86537740	8120	8110	8120	8110	246
614	20241021	102600	84540680	8110	8110	8110	8110	5
615	20241021	102500	84500130	8110	8110	8110	8110	0
616	20241021	102400	84500130	8110	8110	8110	8110	0
617	20241021	102300	84500130	8110	8110	8110	8110	1
618	20241021	102200	84492020	8110	8110	8110	8110	0
619	20241021	102100	84492020	8110	8110	8110	8110	0
620	20241021	102000	84492020	8110	8110	8110	8110	6
621	20241021	101900	84443360	8110	8110	8110	8110	2
622	20241021	101800	84427140	8120	8130	8130	8120	91
623	20241021	101700	83687320	8120	8110	8120	8110	55
624	20241021	101600	83240970	8110	8110	8110	8110	6
625	20241021	101500	83192310	8110	8100	8110	8100	19
626	20241021	101400	83038400	8030	8090	8090	8030	500
627	20241021	101300	79006290	8090	8090	8090	8090	0
628	20241021	101200	79006290	8090	8090	8090	8090	0
629	20241021	101100	79006290	8090	8090	8090	8090	0
630	20241021	101000	79006290	8090	8090	8090	8090	0
631	20241021	100900	79006290	8090	8090	8090	8090	34
632	20241021	100800	78731230	8090	8090	8090	8090	1
633	20241021	100700	78723140	8080	8080	8080	8080	0
634	20241021	100600	78723140	8080	8100	8100	8080	14
635	20241021	100500	78609940	8110	8110	8110	8110	1
636	20241021	100400	78601830	8100	8100	8100	8100	705
637	20241021	100300	72891330	8100	8100	8100	8100	0
638	20241021	100200	72891330	8100	8100	8100	8100	0
639	20241021	100100	72891330	8100	8100	8100	8100	0
640	20241021	100000	72891330	8100	8100	8100	8100	0
641	20241021	095900	72891330	8100	8100	8100	8100	520
642	20241021	095800	68679330	8100	8100	8100	8100	246
643	20241021	095700	66686730	8100	8090	8100	8090	243
644	20241021	095600	64718600	8080	8090	8090	8080	2
645	20241021	095500	64702430	8090	8090	8090	8090	28
646	20241021	095400	64475910	8090	8090	8090	8090	112
647	20241021	095300	63569830	8090	8080	8090	8080	89
648	20241021	095200	62850030	8070	8070	8070	8070	0
649	20241021	095100	62850030	8070	8070	8070	8070	1
650	20241021	095000	62841960	8070	8070	8070	8070	0
651	20241021	094900	62841960	8070	8070	8070	8070	0
652	20241021	094800	62841960	8070	8070	8070	8070	0
653	20241021	094700	62841960	8070	8070	8070	8070	0
654	20241021	094600	62841960	8070	8070	8070	8050	729
655	20241021	094500	56968250	8070	8070	8070	8070	22
656	20241021	094400	56790710	8070	8070	8070	8070	0
657	20241021	094300	56790710	8070	8070	8070	8070	0
658	20241021	094200	56790710	8070	8070	8080	8070	368
659	20241021	094100	53818950	8070	8070	8070	8070	67
660	20241021	094000	53278260	8070	8070	8070	8070	0
661	20241021	093900	53278260	8070	8070	8070	8070	0
662	20241021	093800	53278260	8070	8050	8070	8050	928
663	20241021	093700	45806040	8050	8030	8050	8030	544
664	20241021	093600	41432870	8030	8030	8030	8030	97
665	20241021	093500	40653960	8030	8030	8030	8030	17
666	20241021	093400	40517450	8040	8040	8040	8040	0
667	20241021	093300	40517450	8040	8040	8040	8040	106
668	20241021	093200	39665210	8040	8020	8040	8020	159
669	20241021	093100	38387190	8010	8010	8010	8010	0
670	20241021	093000	38387190	8010	8010	8010	8010	0
671	20241021	092900	38387190	8010	8010	8010	8010	0
672	20241021	092800	38387190	8010	8010	8010	8010	0
673	20241021	092700	38387190	8010	8010	8010	8010	0
674	20241021	092600	38387190	8010	8020	8020	8010	500
675	20241021	092500	34382140	8010	8010	8010	8010	0
676	20241021	092400	34382140	8010	8010	8010	8010	301
677	20241021	092300	31971130	8010	8050	8050	8010	17
678	20241021	092200	31834840	8050	8050	8050	8050	0
679	20241021	092100	31834840	8050	8050	8050	8050	7
680	20241021	092000	31778490	8050	8050	8050	8050	1
681	20241021	091900	31770440	8050	8050	8050	8050	6
682	20241021	091800	31722140	8010	8040	8050	8010	16
683	20241021	091700	31593480	8040	8040	8040	8040	0
684	20241021	091600	31593480	8040	8020	8040	8020	645
685	20241021	091500	26414700	8030	8030	8030	8030	0
686	20241021	091400	26414700	8030	8030	8030	8030	0
687	20241021	091300	26414700	8030	8030	8030	8030	0
688	20241021	091200	26414700	8030	8030	8030	8030	0
689	20241021	091100	26414700	8030	8030	8030	8030	0
690	20241021	091000	26414700	8030	7980	8030	7980	70
691	20241021	090900	25855360	7980	7950	7980	7940	51
692	20241021	090800	25449770	7950	7950	7950	7950	0
693	20241021	090700	25449770	7950	7970	7970	7950	257
694	20241021	090600	23405720	8010	8010	8010	8010	63
695	20241021	090500	22901090	8050	8050	8050	8050	0
696	20241021	090400	22901090	8050	8050	8050	8050	0
697	20241021	090300	22901090	8050	8050	8050	8050	0
698	20241021	090200	22901090	8050	8050	8050	8050	111
699	20241021	090100	22007540	8040	7940	8040	7940	533
700	20241021	090000	17739610	7940	7930	7940	7930	2237