KissMeData/238120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205300	42577930	2985	2985	2985	2985	118
3	20241021	205200	42577930	2985	2985	2985	2985	0
4	20241021	205100	42577930	2985	2985	2985	2985	0
5	20241021	205000	42577930	2985	2985	2985	2985	0
6	20241021	204900	42577930	2985	2985	2985	2985	0
7	20241021	204800	42577930	2985	2985	2985	2985	0
8	20241021	204700	42577930	2985	2985	2985	2985	0
9	20241021	204600	42577930	2985	2985	2985	2985	0
10	20241021	204500	42577930	2985	2985	2985	2985	0
11	20241021	204400	42577930	2985	2985	2985	2985	0
12	20241021	204300	42577930	2985	2985	2985	2985	0
13	20241021	204200	42577930	2985	2985	2985	2985	0
14	20241021	204100	42577930	2985	2985	2985	2985	0
15	20241021	204000	42577930	2985	2985	2985	2985	0
16	20241021	203900	42577930	2985	2985	2985	2985	0
17	20241021	203800	42577930	2985	2985	2985	2985	0
18	20241021	203700	42577930	2985	2985	2985	2985	0
19	20241021	203600	42577930	2985	2985	2985	2985	0
20	20241021	203500	42577930	2985	2985	2985	2985	0
21	20241021	203400	42577930	2985	2985	2985	2985	0
22	20241021	203300	42577930	2985	2985	2985	2985	0
23	20241021	203200	42577930	2985	2985	2985	2985	0
24	20241021	203100	42577930	2985	2985	2985	2985	0
25	20241021	203000	42577930	2985	2985	2985	2985	0
26	20241021	202900	42577930	2985	2985	2985	2985	0
27	20241021	202800	42577930	2985	2985	2985	2985	0
28	20241021	202700	42577930	2985	2985	2985	2985	0
29	20241021	202600	42577930	2985	2985	2985	2985	0
30	20241021	202500	42577930	2985	2985	2985	2985	0
31	20241021	202400	42577930	2985	2985	2985	2985	0
32	20241021	202300	42577930	2985	2985	2985	2985	118
33	20241021	202200	42577930	2985	2985	2985	2985	0
34	20241021	202100	42577930	2985	2985	2985	2985	0
35	20241021	202000	42577930	2985	2985	2985	2985	0
36	20241021	201900	42577930	2985	2985	2985	2985	0
37	20241021	201800	42577930	2985	2985	2985	2985	0
38	20241021	201700	42577930	2985	2985	2985	2985	0
39	20241021	201600	42577930	2985	2985	2985	2985	0
40	20241021	201500	42577930	2985	2985	2985	2985	0
41	20241021	201400	42577930	2985	2985	2985	2985	0
42	20241021	201300	42577930	2985	2985	2985	2985	0
43	20241021	201200	42577930	2985	2985	2985	2985	0
44	20241021	201100	42577930	2985	2985	2985	2985	0
45	20241021	201000	42577930	2985	2985	2985	2985	0
46	20241021	200900	42577930	2985	2985	2985	2985	0
47	20241021	200800	42577930	2985	2985	2985	2985	0
48	20241021	200700	42577930	2985	2985	2985	2985	0
49	20241021	200600	42577930	2985	2985	2985	2985	0
50	20241021	200500	42577930	2985	2985	2985	2985	0
51	20241021	200400	42577930	2985	2985	2985	2985	0
52	20241021	200300	42577930	2985	2985	2985	2985	0
53	20241021	200200	42577930	2985	2985	2985	2985	0
54	20241021	200100	42577930	2985	2985	2985	2985	0
55	20241021	200000	42577930	2985	2985	2985	2985	0
56	20241021	195900	42577930	2985	2985	2985	2985	0
57	20241021	195800	42577930	2985	2985	2985	2985	0
58	20241021	195700	42577930	2985	2985	2985	2985	0
59	20241021	195600	42577930	2985	2985	2985	2985	0
60	20241021	195500	42577930	2985	2985	2985	2985	0
61	20241021	195400	42577930	2985	2985	2985	2985	0
62	20241021	195300	42577930	2985	2985	2985	2985	118
63	20241021	195200	42577930	2985	2985	2985	2985	0
64	20241021	195100	42577930	2985	2985	2985	2985	0
65	20241021	195000	42577930	2985	2985	2985	2985	0
66	20241021	194900	42577930	2985	2985	2985	2985	0
67	20241021	194800	42577930	2985	2985	2985	2985	0
68	20241021	194700	42577930	2985	2985	2985	2985	0
69	20241021	194600	42577930	2985	2985	2985	2985	0
70	20241021	194500	42577930	2985	2985	2985	2985	0
71	20241021	194400	42577930	2985	2985	2985	2985	0
72	20241021	194300	42577930	2985	2985	2985	2985	0
73	20241021	194200	42577930	2985	2985	2985	2985	0
74	20241021	194100	42577930	2985	2985	2985	2985	0
75	20241021	194000	42577930	2985	2985	2985	2985	0
76	20241021	193900	42577930	2985	2985	2985	2985	0
77	20241021	193800	42577930	2985	2985	2985	2985	0
78	20241021	193700	42577930	2985	2985	2985	2985	0
79	20241021	193600	42577930	2985	2985	2985	2985	0
80	20241021	193500	42577930	2985	2985	2985	2985	0
81	20241021	193400	42577930	2985	2985	2985	2985	0
82	20241021	193300	42577930	2985	2985	2985	2985	0
83	20241021	193200	42577930	2985	2985	2985	2985	0
84	20241021	193100	42577930	2985	2985	2985	2985	0
85	20241021	193000	42577930	2985	2985	2985	2985	0
86	20241021	192900	42577930	2985	2985	2985	2985	0
87	20241021	192800	42577930	2985	2985	2985	2985	0
88	20241021	192700	42577930	2985	2985	2985	2985	0
89	20241021	192600	42577930	2985	2985	2985	2985	0
90	20241021	192500	42577930	2985	2985	2985	2985	0
91	20241021	192400	42577930	2985	2985	2985	2985	0
92	20241021	192300	42577930	2985	2985	2985	2985	118
93	20241021	192200	42577930	2985	2985	2985	2985	0
94	20241021	192100	42577930	2985	2985	2985	2985	0
95	20241021	192000	42577930	2985	2985	2985	2985	0
96	20241021	191900	42577930	2985	2985	2985	2985	0
97	20241021	191800	42577930	2985	2985	2985	2985	0
98	20241021	191700	42577930	2985	2985	2985	2985	0
99	20241021	191600	42577930	2985	2985	2985	2985	0
100	20241021	191500	42577930	2985	2985	2985	2985	0
101	20241021	191400	42577930	2985	2985	2985	2985	0
102	20241021	191300	42577930	2985	2985	2985	2985	0
103	20241021	191200	42577930	2985	2985	2985	2985	0
104	20241021	191100	42577930	2985	2985	2985	2985	0
105	20241021	191000	42577930	2985	2985	2985	2985	0
106	20241021	190900	42577930	2985	2985	2985	2985	0
107	20241021	190800	42577930	2985	2985	2985	2985	0
108	20241021	190700	42577930	2985	2985	2985	2985	0
109	20241021	190600	42577930	2985	2985	2985	2985	0
110	20241021	190500	42577930	2985	2985	2985	2985	0
111	20241021	190400	42577930	2985	2985	2985	2985	0
112	20241021	190300	42577930	2985	2985	2985	2985	0
113	20241021	190200	42577930	2985	2985	2985	2985	0
114	20241021	190100	42577930	2985	2985	2985	2985	0
115	20241021	190000	42577930	2985	2985	2985	2985	0
116	20241021	185900	42577930	2985	2985	2985	2985	0
117	20241021	185800	42577930	2985	2985	2985	2985	0
118	20241021	185700	42577930	2985	2985	2985	2985	0
119	20241021	185600	42577930	2985	2985	2985	2985	0
120	20241021	185500	42577930	2985	2985	2985	2985	0
121	20241021	185400	42577930	2985	2985	2985	2985	0
122	20241021	185300	42577930	2985	2985	2985	2985	118
123	20241021	185200	42577930	2985	2985	2985	2985	0
124	20241021	185100	42577930	2985	2985	2985	2985	0
125	20241021	185000	42577930	2985	2985	2985	2985	0
126	20241021	184900	42577930	2985	2985	2985	2985	0
127	20241021	184800	42577930	2985	2985	2985	2985	0
128	20241021	184700	42577930	2985	2985	2985	2985	0
129	20241021	184600	42577930	2985	2985	2985	2985	0
130	20241021	184500	42577930	2985	2985	2985	2985	0
131	20241021	184400	42577930	2985	2985	2985	2985	0
132	20241021	184300	42577930	2985	2985	2985	2985	0
133	20241021	184200	42577930	2985	2985	2985	2985	0
134	20241021	184100	42577930	2985	2985	2985	2985	0
135	20241021	184000	42577930	2985	2985	2985	2985	0
136	20241021	183900	42577930	2985	2985	2985	2985	0
137	20241021	183800	42577930	2985	2985	2985	2985	0
138	20241021	183700	42577930	2985	2985	2985	2985	0
139	20241021	183600	42577930	2985	2985	2985	2985	0
140	20241021	183500	42577930	2985	2985	2985	2985	0
141	20241021	183400	42577930	2985	2985	2985	2985	0
142	20241021	183300	42577930	2985	2985	2985	2985	0
143	20241021	183200	42577930	2985	2985	2985	2985	0
144	20241021	183100	42577930	2985	2985	2985	2985	0
145	20241021	183000	42577930	2985	2985	2985	2985	0
146	20241021	182900	42577930	2985	2985	2985	2985	0
147	20241021	182800	42577930	2985	2985	2985	2985	0
148	20241021	182700	42577930	2985	2985	2985	2985	0
149	20241021	182600	42577930	2985	2985	2985	2985	0
150	20241021	182500	42577930	2985	2985	2985	2985	0
151	20241021	182400	42577930	2985	2985	2985	2985	0
152	20241021	182300	42577930	2985	2985	2985	2985	118
153	20241021	182200	42577930	2985	2985	2985	2985	0
154	20241021	182100	42577930	2985	2985	2985	2985	0
155	20241021	182000	42577930	2985	2985	2985	2985	0
156	20241021	181900	42577930	2985	2985	2985	2985	0
157	20241021	181800	42577930	2985	2985	2985	2985	0
158	20241021	181700	42577930	2985	2985	2985	2985	0
159	20241021	181600	42577930	2985	2985	2985	2985	0
160	20241021	181500	42577930	2985	2985	2985	2985	0
161	20241021	181400	42577930	2985	2985	2985	2985	0
162	20241021	181300	42577930	2985	2985	2985	2985	0
163	20241021	181200	42577930	2985	2985	2985	2985	0
164	20241021	181100	42577930	2985	2985	2985	2985	0
165	20241021	181000	42577930	2985	2985	2985	2985	0
166	20241021	180900	42577930	2985	2985	2985	2985	0
167	20241021	180800	42577930	2985	2985	2985	2985	0
168	20241021	180700	42577930	2985	2985	2985	2985	0
169	20241021	180600	42577930	2985	2985	2985	2985	0
170	20241021	180500	42577930	2985	2985	2985	2985	0
171	20241021	180400	42577930	2985	2985	2985	2985	0
172	20241021	180300	42577930	2985	2985	2985	2985	0
173	20241021	180200	42577930	2985	2985	2985	2985	0
174	20241021	180100	42577930	2985	2985	2985	2985	0
175	20241021	180000	42577930	2985	2985	2985	2985	0
176	20241021	175900	42577930	2985	2985	2985	2985	0
177	20241021	175800	42577930	2985	2985	2985	2985	0
178	20241021	175700	42577930	2985	2985	2985	2985	0
179	20241021	175600	42577930	2985	2985	2985	2985	0
180	20241021	175500	42577930	2985	2985	2985	2985	0
181	20241021	175400	42577930	2985	2985	2985	2985	0
182	20241021	175300	42577930	2985	2985	2985	2985	118
183	20241021	175200	42577930	2985	2985	2985	2985	0
184	20241021	175100	42577930	2985	2985	2985	2985	0
185	20241021	175000	42577930	2985	2985	2985	2985	0
186	20241021	174900	42577930	2985	2985	2985	2985	0
187	20241021	174800	42577930	2985	2985	2985	2985	0
188	20241021	174700	42577930	2985	2985	2985	2985	0
189	20241021	174600	42577930	2985	2985	2985	2985	0
190	20241021	174500	42577930	2985	2985	2985	2985	0
191	20241021	174400	42577930	2985	2985	2985	2985	0
192	20241021	174300	42577930	2985	2985	2985	2985	0
193	20241021	174200	42577930	2985	2985	2985	2985	0
194	20241021	174100	42577930	2985	2985	2985	2985	0
195	20241021	174000	42577930	2985	2985	2985	2985	0
196	20241021	173900	42577930	2985	2985	2985	2985	0
197	20241021	173800	42577930	2985	2985	2985	2985	0
198	20241021	173700	42577930	2985	2985	2985	2985	0
199	20241021	173600	42577930	2985	2985	2985	2985	0
200	20241021	173500	42577930	2985	2985	2985	2985	0
201	20241021	173400	42577930	2985	2985	2985	2985	0
202	20241021	173300	42577930	2985	2985	2985	2985	0
203	20241021	173200	42577930	2985	2985	2985	2985	0
204	20241021	173100	42577930	2985	2985	2985	2985	0
205	20241021	173000	42577930	2985	2985	2985	2985	0
206	20241021	172900	42577930	2985	2985	2985	2985	0
207	20241021	172800	42577930	2985	2985	2985	2985	0
208	20241021	172700	42577930	2985	2985	2985	2985	0
209	20241021	172600	42577930	2985	2985	2985	2985	0
210	20241021	172500	42577930	2985	2985	2985	2985	0
211	20241021	172400	42577930	2985	2985	2985	2985	0
212	20241021	172300	42577930	2985	2985	2985	2985	118
213	20241021	172200	42577930	2985	2985	2985	2985	0
214	20241021	172100	42577930	2985	2985	2985	2985	0
215	20241021	172000	42577930	2985	2985	2985	2985	0
216	20241021	171900	42577930	2985	2985	2985	2985	0
217	20241021	171800	42577930	2985	2985	2985	2985	0
218	20241021	171700	42577930	2985	2985	2985	2985	0
219	20241021	171600	42577930	2985	2985	2985	2985	0
220	20241021	171500	42577930	2985	2985	2985	2985	0
221	20241021	171400	42577930	2985	2985	2985	2985	0
222	20241021	171300	42577930	2985	2985	2985	2985	0
223	20241021	171200	42577930	2985	2985	2985	2985	0
224	20241021	171100	42577930	2985	2985	2985	2985	0
225	20241021	171000	42577930	2985	2985	2985	2985	0
226	20241021	170900	42577930	2985	2985	2985	2985	0
227	20241021	170800	42577930	2985	2985	2985	2985	0
228	20241021	170700	42577930	2985	2985	2985	2985	0
229	20241021	170600	42577930	2985	2985	2985	2985	0
230	20241021	170500	42577930	2985	2985	2985	2985	0
231	20241021	170400	42577930	2985	2985	2985	2985	0
232	20241021	170300	42577930	2985	2985	2985	2985	0
233	20241021	170200	42577930	2985	2985	2985	2985	0
234	20241021	170100	42577930	2985	2985	2985	2985	0
235	20241021	170000	42577930	2985	2985	2985	2985	0
236	20241021	165900	42577930	2985	2985	2985	2985	0
237	20241021	165800	42577930	2985	2985	2985	2985	0
238	20241021	165700	42577930	2985	2985	2985	2985	0
239	20241021	165600	42577930	2985	2985	2985	2985	0
240	20241021	165500	42577930	2985	2985	2985	2985	0
241	20241021	165400	42577930	2985	2985	2985	2985	0
242	20241021	165300	42577930	2985	2985	2985	2985	118
243	20241021	165200	42577930	2985	2985	2985	2985	0
244	20241021	165100	42577930	2985	2985	2985	2985	0
245	20241021	165000	42577930	2985	2985	2985	2985	0
246	20241021	164900	42577930	2985	2985	2985	2985	0
247	20241021	164800	42577930	2985	2985	2985	2985	0
248	20241021	164700	42577930	2985	2985	2985	2985	0
249	20241021	164600	42577930	2985	2985	2985	2985	0
250	20241021	164500	42577930	2985	2985	2985	2985	0
251	20241021	164400	42577930	2985	2985	2985	2985	0
252	20241021	164300	42577930	2985	2985	2985	2985	0
253	20241021	164200	42577930	2985	2985	2985	2985	0
254	20241021	164100	42577930	2985	2985	2985	2985	0
255	20241021	164000	42577930	2985	2985	2985	2985	0
256	20241021	163900	42577930	2985	2985	2985	2985	0
257	20241021	163800	42577930	2985	2985	2985	2985	0
258	20241021	163700	42577930	2985	2985	2985	2985	0
259	20241021	163600	42577930	2985	2985	2985	2985	0
260	20241021	163500	42577930	2985	2985	2985	2985	0
261	20241021	163400	42577930	2985	2985	2985	2985	0
262	20241021	163300	42577930	2985	2985	2985	2985	0
263	20241021	163200	42577930	2985	2985	2985	2985	0
264	20241021	163100	42577930	2985	2985	2985	2985	0
265	20241021	163000	42577930	2985	2985	2985	2985	0
266	20241021	162900	42577930	2985	2985	2985	2985	0
267	20241021	162800	42577930	2985	2985	2985	2985	0
268	20241021	162700	42577930	2985	2985	2985	2985	0
269	20241021	162600	42577930	2985	2985	2985	2985	0
270	20241021	162500	42577930	2985	2985	2985	2985	0
271	20241021	162400	42577930	2985	2985	2985	2985	0
272	20241021	162300	42577930	2985	2985	2985	2985	118
273	20241021	162200	42577930	2985	2985	2985	2985	0
274	20241021	162100	42577930	2985	2985	2985	2985	0
275	20241021	162000	42577930	2985	2985	2985	2985	0
276	20241021	161900	42577930	2985	2985	2985	2985	0
277	20241021	161800	42577930	2985	2985	2985	2985	0
278	20241021	161700	42577930	2985	2985	2985	2985	0
279	20241021	161600	42577930	2985	2985	2985	2985	0
280	20241021	161500	42577930	2985	2985	2985	2985	0
281	20241021	161400	42577930	2985	2985	2985	2985	0
282	20241021	161300	42577930	2985	2985	2985	2985	0
283	20241021	161200	42577930	2985	2985	2985	2985	0
284	20241021	161100	42577930	2985	2985	2985	2985	0
285	20241021	161000	42577930	2985	2985	2985	2985	0
286	20241021	160900	42577930	2985	2985	2985	2985	0
287	20241021	160800	42577930	2985	2985	2985	2985	0
288	20241021	160700	42577930	2985	2985	2985	2985	0
289	20241021	160600	42577930	2985	2985	2985	2985	0
290	20241021	160500	42577930	2985	2985	2985	2985	0
291	20241021	160400	42577930	2985	2985	2985	2985	0
292	20241021	160300	42577930	2985	2985	2985	2985	0
293	20241021	160200	42577930	2985	2985	2985	2985	0
294	20241021	160100	42577930	2985	2985	2985	2985	0
295	20241021	160000	42577930	2985	2985	2985	2985	0
296	20241021	155900	42577930	2985	2985	2985	2985	0
297	20241021	155800	42577930	2985	2985	2985	2985	0
298	20241021	155700	42577930	2985	2985	2985	2985	0
299	20241021	155600	42577930	2985	2985	2985	2985	0
300	20241021	155500	42577930	2985	2985	2985	2985	0
301	20241021	155400	42577930	2985	2985	2985	2985	0
302	20241021	155300	42577930	2985	2985	2985	2985	118
303	20241021	155200	42577930	2985	2985	2985	2985	0
304	20241021	155100	42577930	2985	2985	2985	2985	0
305	20241021	155000	42577930	2985	2985	2985	2985	0
306	20241021	154900	42577930	2985	2985	2985	2985	0
307	20241021	154800	42577930	2985	2985	2985	2985	0
308	20241021	154700	42577930	2985	2985	2985	2985	0
309	20241021	154600	42577930	2985	2985	2985	2985	0
310	20241021	154500	42577930	2985	2985	2985	2985	0
311	20241021	154400	42577930	2985	2985	2985	2985	0
312	20241021	154300	42577930	2985	2985	2985	2985	0
313	20241021	154200	42577930	2985	2985	2985	2985	0
314	20241021	154100	42577930	2985	2985	2985	2985	0
315	20241021	154000	42577930	2985	2985	2985	2985	0
316	20241021	153900	42577930	2985	2985	2985	2985	0
317	20241021	153800	42577930	2985	2985	2985	2985	0
318	20241021	153700	42577930	2985	2985	2985	2985	0
319	20241021	153600	42577930	2985	2985	2985	2985	0
320	20241021	153500	42577930	2985	2985	2985	2985	0
321	20241021	153400	42577930	2985	2985	2985	2985	0
322	20241021	153300	42577930	2985	2985	2985	2985	0
323	20241021	153200	42577930	2985	2985	2985	2985	0
324	20241021	153100	42577930	2985	2985	2985	2985	0
325	20241021	153000	42577930	2985	2985	2985	2985	118
326	20241021	152900	42225700	2955	2955	2955	2955	0
327	20241021	152800	42225700	2955	2955	2955	2955	0
328	20241021	152700	42225700	2955	2955	2955	2955	0
329	20241021	152600	42225700	2955	2955	2955	2955	0
330	20241021	152500	42225700	2955	2955	2955	2955	0
331	20241021	152400	42225700	2955	2955	2955	2955	0
332	20241021	152300	42225700	2955	2955	2955	2955	0
333	20241021	152200	42225700	2955	2955	2955	2955	0
334	20241021	152100	42225700	2955	2955	2955	2955	0
335	20241021	152000	42225700	2955	2955	2955	2955	0
336	20241021	151900	42225700	2955	2970	2970	2955	501
337	20241021	151800	40745230	2955	2955	2955	2955	62
338	20241021	151700	40562020	2980	2980	2980	2980	0
339	20241021	151600	40562020	2980	2980	2980	2980	0
340	20241021	151500	40562020	2980	2980	2980	2980	0
341	20241021	151400	40562020	2980	2980	2980	2980	0
342	20241021	151300	40562020	2980	2980	2980	2980	0
343	20241021	151200	40562020	2980	2980	2980	2980	0
344	20241021	151100	40562020	2980	2980	2980	2980	0
345	20241021	151000	40562020	2980	2985	2985	2960	1413
346	20241021	150900	36376515	2985	2960	2985	2960	2
347	20241021	150800	36370570	2975	2975	2975	2975	0
348	20241021	150700	36370570	2975	2975	2975	2975	0
349	20241021	150600	36370570	2975	2975	2975	2975	0
350	20241021	150500	36370570	2975	2975	2975	2975	0
351	20241021	150400	36370570	2975	2975	2975	2975	0
352	20241021	150300	36370570	2975	2975	2975	2975	0
353	20241021	150200	36370570	2975	2975	2975	2975	0
354	20241021	150100	36370570	2975	2975	2975	2975	0
355	20241021	150000	36370570	2975	2975	2975	2975	0
356	20241021	145900	36370570	2975	2975	2975	2975	0
357	20241021	145800	36370570	2975	2975	2975	2975	0
358	20241021	145700	36370570	2975	2975	2975	2975	0
359	20241021	145600	36370570	2975	2975	2975	2975	0
360	20241021	145500	36370570	2975	2975	2975	2975	0
361	20241021	145400	36370570	2975	2975	2975	2975	0
362	20241021	145300	36370570	2975	2975	2975	2975	0
363	20241021	145200	36370570	2975	2975	2975	2975	0
364	20241021	145100	36370570	2975	2975	2975	2975	0
365	20241021	145000	36370570	2975	2975	2975	2975	15
366	20241021	144900	36325945	2975	2975	2975	2975	0
367	20241021	144800	36325945	2975	2975	2975	2975	0
368	20241021	144700	36325945	2975	2975	2975	2975	0
369	20241021	144600	36325945	2975	2975	2975	2975	0
370	20241021	144500	36325945	2975	2975	2975	2975	0
371	20241021	144400	36325945	2975	2975	2975	2975	0
372	20241021	144300	36325945	2975	2975	2975	2975	0
373	20241021	144200	36325945	2975	2975	2975	2975	0
374	20241021	144100	36325945	2975	2975	2975	2975	0
375	20241021	144000	36325945	2975	2975	2975	2975	0
376	20241021	143900	36325945	2975	2975	2975	2975	0
377	20241021	143800	36325945	2975	2965	2975	2965	85
378	20241021	143700	36073565	2960	2960	2960	2960	0
379	20241021	143600	36073565	2960	2960	2960	2960	501
380	20241021	143500	34590605	2965	2965	2965	2965	0
381	20241021	143400	34590605	2965	2965	2965	2965	3
382	20241021	143300	34581710	2965	2965	2965	2965	0
383	20241021	143200	34581710	2965	2965	2965	2965	0
384	20241021	143100	34581710	2965	2965	2965	2965	0
385	20241021	143000	34581710	2965	2965	2965	2965	0
386	20241021	142900	34581710	2965	2965	2965	2965	0
387	20241021	142800	34581710	2965	2965	2965	2965	0
388	20241021	142700	34581710	2965	2965	2965	2965	0
389	20241021	142600	34581710	2965	2965	2965	2965	0
390	20241021	142500	34581710	2965	2965	2965	2965	0
391	20241021	142400	34581710	2965	2965	2965	2965	0
392	20241021	142300	34581710	2965	2965	2965	2965	0
393	20241021	142200	34581710	2965	2965	2965	2965	0
394	20241021	142100	34581710	2965	2965	2965	2965	0
395	20241021	142000	34581710	2965	2965	2965	2965	70
396	20241021	141900	34374160	2965	2965	2965	2965	0
397	20241021	141800	34374160	2965	2965	2965	2965	0
398	20241021	141700	34374160	2965	2965	2965	2965	0
399	20241021	141600	34374160	2965	2965	2965	2965	0
400	20241021	141500	34374160	2965	2965	2965	2965	0
401	20241021	141400	34374160	2965	2965	2965	2965	0
402	20241021	141300	34374160	2965	2965	2965	2965	0
403	20241021	141200	34374160	2965	2965	2965	2965	41
404	20241021	141100	34252595	2965	2965	2965	2965	0
405	20241021	141000	34252595	2965	2965	2965	2965	0
406	20241021	140900	34252595	2965	2965	2965	2965	60
407	20241021	140800	34074695	2965	2965	2965	2965	0
408	20241021	140700	34074695	2965	2965	2965	2965	0
409	20241021	140600	34074695	2965	2965	2965	2965	200
410	20241021	140500	33481695	2965	2965	2965	2965	0
411	20241021	140400	33481695	2965	2965	2965	2965	0
412	20241021	140300	33481695	2965	2965	2965	2965	0
413	20241021	140200	33481695	2965	2965	2965	2965	0
414	20241021	140100	33481695	2965	2965	2965	2965	0
415	20241021	140000	33481695	2965	2965	2965	2965	0
416	20241021	135900	33481695	2965	2965	2965	2965	0
417	20241021	135800	33481695	2965	2965	2965	2965	0
418	20241021	135700	33481695	2965	2960	2965	2960	100
419	20241021	135600	33185660	2960	2960	2960	2960	0
420	20241021	135500	33185660	2960	2960	2960	2960	0
421	20241021	135400	33185660	2960	2960	2960	2960	0
422	20241021	135300	33185660	2960	2960	2960	2960	100
423	20241021	135200	32889660	2960	2960	2960	2960	0
424	20241021	135100	32889660	2960	2960	2960	2960	132
425	20241021	135000	32498940	2980	2980	2980	2980	0
426	20241021	134900	32498940	2980	2980	2980	2980	0
427	20241021	134800	32498940	2980	2965	2980	2960	487
428	20241021	134700	31056095	2985	2980	2985	2980	343
429	20241021	134600	30032865	2970	2970	2970	2970	123
430	20241021	134500	29667555	2970	2975	2975	2970	492
431	20241021	134400	28204940	2975	2975	2975	2975	0
432	20241021	134300	28204940	2975	2975	2975	2975	0
433	20241021	134200	28204940	2975	2975	2975	2975	0
434	20241021	134100	28204940	2975	2975	2975	2975	0
435	20241021	134000	28204940	2975	2975	2975	2975	0
436	20241021	133900	28204940	2975	2975	2975	2975	0
437	20241021	133800	28204940	2975	2975	2975	2975	0
438	20241021	133700	28204940	2975	2975	2975	2975	0
439	20241021	133600	28204940	2975	2970	2975	2970	100
440	20241021	133500	27907870	2970	2970	2970	2970	0
441	20241021	133400	27907870	2970	2970	2970	2970	0
442	20241021	133300	27907870	2970	2970	2970	2970	0
443	20241021	133200	27907870	2970	2970	2970	2970	40
444	20241021	133100	27789070	2965	2965	2965	2965	0
445	20241021	133000	27789070	2965	2965	2965	2965	0
446	20241021	132900	27789070	2965	2965	2965	2965	0
447	20241021	132800	27789070	2965	2965	2965	2965	0
448	20241021	132700	27789070	2965	2965	2965	2965	58
449	20241021	132600	27617100	2965	2965	2970	2965	104
450	20241021	132500	27308275	2970	2965	2970	2965	400
451	20241021	132400	26121155	2965	2965	2965	2965	0
452	20241021	132300	26121155	2965	2965	2965	2965	0
453	20241021	132200	26121155	2965	2960	2965	2960	222
454	20241021	132100	25463430	2955	2955	2955	2955	22
455	20241021	132000	25398420	2955	2955	2955	2955	0
456	20241021	131900	25398420	2955	2955	2955	2955	1
457	20241021	131800	25395465	2965	2965	2965	2965	0
458	20241021	131700	25395465	2965	2965	2965	2965	0
459	20241021	131600	25395465	2965	2965	2965	2965	0
460	20241021	131500	25395465	2965	2965	2965	2965	0
461	20241021	131400	25395465	2965	2965	2965	2965	0
462	20241021	131300	25395465	2965	2965	2965	2965	0
463	20241021	131200	25395465	2965	2965	2965	2965	1
464	20241021	131100	25392500	2955	2955	2955	2955	41
465	20241021	131000	25271345	2955	2955	2955	2955	0
466	20241021	130900	25271345	2955	2955	2955	2955	0
467	20241021	130800	25271345	2955	2955	2955	2955	0
468	20241021	130700	25271345	2955	2955	2955	2955	0
469	20241021	130600	25271345	2955	2955	2955	2955	0
470	20241021	130500	25271345	2955	2955	2955	2955	0
471	20241021	130400	25271345	2955	2955	2955	2955	0
472	20241021	130300	25271345	2955	2955	2955	2955	0
473	20241021	130200	25271345	2955	2955	2955	2955	0
474	20241021	130100	25271345	2955	2955	2955	2955	0
475	20241021	130000	25271345	2955	2955	2955	2955	0
476	20241021	125900	25271345	2955	2955	2955	2945	1647
477	20241021	125800	20416005	2960	2960	2960	2960	0
478	20241021	125700	20416005	2960	2960	2960	2960	0
479	20241021	125600	20416005	2960	2960	2960	2960	0
480	20241021	125500	20416005	2960	2960	2960	2960	0
481	20241021	125400	20416005	2960	2960	2960	2960	31
482	20241021	125300	20324245	2960	2960	2960	2960	3
483	20241021	125200	20315365	2960	2960	2960	2960	2
484	20241021	125100	20309445	2960	2960	2960	2960	0
485	20241021	125000	20309445	2960	2960	2960	2960	0
486	20241021	124900	20309445	2960	2960	2960	2960	0
487	20241021	124800	20309445	2960	2960	2960	2960	0
488	20241021	124700	20309445	2960	2960	2960	2960	0
489	20241021	124600	20309445	2960	2960	2960	2960	0
490	20241021	124500	20309445	2960	2960	2960	2960	0
491	20241021	124400	20309445	2960	2960	2960	2960	0
492	20241021	124300	20309445	2960	2960	2960	2960	0
493	20241021	124200	20309445	2960	2960	2960	2960	37
494	20241021	124100	20199925	2965	2965	2965	2965	0
495	20241021	124000	20199925	2965	2965	2965	2965	0
496	20241021	123900	20199925	2965	2965	2965	2965	0
497	20241021	123800	20199925	2965	2965	2965	2965	0
498	20241021	123700	20199925	2965	2965	2965	2965	0
499	20241021	123600	20199925	2965	2965	2965	2965	0
500	20241021	123500	20199925	2965	2965	2965	2965	0
501	20241021	123400	20199925	2965	2965	2965	2965	0
502	20241021	123300	20199925	2965	2965	2965	2965	0
503	20241021	123200	20199925	2965	2965	2965	2965	0
504	20241021	123100	20199925	2965	2965	2965	2965	0
505	20241021	123000	20199925	2965	2965	2965	2965	0
506	20241021	122900	20199925	2965	2965	2965	2965	0
507	20241021	122800	20199925	2965	2965	2965	2965	0
508	20241021	122700	20199925	2965	2965	2965	2965	0
509	20241021	122600	20199925	2965	2965	2965	2965	6
510	20241021	122500	20182135	2965	2965	2965	2965	0
511	20241021	122400	20182135	2965	2965	2965	2965	0
512	20241021	122300	20182135	2965	2965	2965	2965	0
513	20241021	122200	20182135	2965	2965	2965	2965	0
514	20241021	122100	20182135	2965	2965	2965	2965	0
515	20241021	122000	20182135	2965	2965	2965	2965	0
516	20241021	121900	20182135	2965	2955	2965	2955	9
517	20241021	121800	20155530	2965	2965	2965	2965	0
518	20241021	121700	20155530	2965	2965	2965	2965	0
519	20241021	121600	20155530	2965	2965	2965	2965	0
520	20241021	121500	20155530	2965	2965	2965	2965	0
521	20241021	121400	20155530	2965	2965	2965	2965	0
522	20241021	121300	20155530	2965	2960	2965	2960	496
523	20241021	121200	18685095	2955	2955	2955	2955	0
524	20241021	121100	18685095	2955	2955	2955	2955	79
525	20241021	121000	18451650	2955	2955	2955	2955	0
526	20241021	120900	18451650	2955	2955	2955	2955	0
527	20241021	120800	18451650	2955	2955	2955	2955	0
528	20241021	120700	18451650	2955	2955	2955	2955	0
529	20241021	120600	18451650	2955	2955	2955	2955	0
530	20241021	120500	18451650	2955	2955	2955	2955	14
531	20241021	120400	18410280	2955	2950	2955	2950	2
532	20241021	120300	18404375	2950	2955	2955	2950	820
533	20241021	120200	15984830	2960	2960	2960	2960	1
534	20241021	120100	15981870	2955	2955	2955	2955	0
535	20241021	120000	15981870	2955	2955	2955	2955	12
536	20241021	115900	15946410	2955	2955	2955	2955	0
537	20241021	115800	15946410	2955	2955	2955	2955	0
538	20241021	115700	15946410	2955	2955	2955	2955	0
539	20241021	115600	15946410	2955	2955	2955	2955	500
540	20241021	115500	14468910	2955	2955	2955	2955	0
541	20241021	115400	14468910	2955	2955	2955	2955	0
542	20241021	115300	14468910	2955	2955	2955	2955	0
543	20241021	115200	14468910	2955	2955	2955	2955	0
544	20241021	115100	14468910	2955	2955	2955	2955	0
545	20241021	115000	14468910	2955	2955	2955	2955	0
546	20241021	114900	14468910	2955	2955	2955	2955	20
547	20241021	114800	14409810	2955	2955	2955	2955	0
548	20241021	114700	14409810	2955	2955	2955	2955	0
549	20241021	114600	14409810	2955	2955	2955	2955	0
550	20241021	114500	14409810	2955	2955	2955	2955	0
551	20241021	114400	14409810	2955	2955	2955	2955	0
552	20241021	114300	14409810	2955	2975	2975	2955	2570
553	20241021	114200	6802705	2975	2980	2980	2975	200
554	20241021	114100	6207635	2990	2990	2990	2990	0
555	20241021	114000	6207635	2990	2990	2990	2990	0
556	20241021	113900	6207635	2990	2990	2990	2990	0
557	20241021	113800	6207635	2990	2990	2990	2990	0
558	20241021	113700	6207635	2990	2990	2990	2990	0
559	20241021	113600	6207635	2990	2990	2990	2990	0
560	20241021	113500	6207635	2990	2990	2990	2990	0
561	20241021	113400	6207635	2990	2975	3020	2975	852
562	20241021	113300	3641030	2990	2990	2990	2990	0
563	20241021	113200	3641030	2990	2990	2990	2990	0
564	20241021	113100	3641030	2990	2990	2990	2990	0
565	20241021	113000	3641030	2990	2990	2990	2990	0
566	20241021	112900	3641030	2990	2990	2990	2990	0
567	20241021	112800	3641030	2990	2990	2990	2990	0
568	20241021	112700	3641030	2990	2975	2990	2975	3
569	20241021	112600	3632075	2965	2965	2965	2965	0
570	20241021	112500	3632075	2965	2965	2965	2965	200
571	20241021	112400	3039075	2985	2985	2985	2985	0
572	20241021	112300	3039075	2985	2985	2985	2985	0
573	20241021	112200	3039075	2985	2985	2985	2985	0
574	20241021	112100	3039075	2985	2985	2985	2985	0
575	20241021	112000	3039075	2985	2985	2985	2985	0
576	20241021	111900	3039075	2985	2985	2985	2985	0
577	20241021	111800	3039075	2985	2985	2985	2985	0
578	20241021	111700	3039075	2985	2985	2985	2985	0
579	20241021	111600	3039075	2985	2985	2985	2985	0
580	20241021	111500	3039075	2985	2975	2985	2975	45
581	20241021	111400	2904990	2975	2975	2975	2975	0
582	20241021	111300	2904990	2975	2975	2975	2975	0
583	20241021	111200	2904990	2975	2975	2975	2975	0
584	20241021	111100	2904990	2975	2975	2975	2975	0
585	20241021	111000	2904990	2975	2975	2975	2975	0
586	20241021	110900	2904990	2975	2975	2975	2975	0
587	20241021	110800	2904990	2975	2975	2975	2975	0
588	20241021	110700	2904990	2975	2975	2975	2975	0
589	20241021	110600	2904990	2975	2975	2975	2975	0
590	20241021	110500	2904990	2975	2975	2975	2975	0
591	20241021	110400	2904990	2975	2975	2975	2975	0
592	20241021	110300	2904990	2975	2975	2975	2975	0
593	20241021	110200	2904990	2975	2975	2975	2975	0
594	20241021	110100	2904990	2975	2975	2975	2975	0
595	20241021	110000	2904990	2975	2975	2975	2975	0
596	20241021	105900	2904990	2975	2975	2975	2975	0
597	20241021	105800	2904990	2975	2975	2975	2975	0
598	20241021	105700	2904990	2975	2975	2975	2975	0
599	20241021	105600	2904990	2975	2975	2975	2975	0
600	20241021	105500	2904990	2975	2975	2975	2975	0
601	20241021	105400	2904990	2975	2975	2975	2975	0
602	20241021	105300	2904990	2975	2975	2975	2975	0
603	20241021	105200	2904990	2975	2975	2975	2975	0
604	20241021	105100	2904990	2975	2975	2975	2975	0
605	20241021	105000	2904990	2975	2975	2975	2975	0
606	20241021	104900	2904990	2975	2975	2975	2975	0
607	20241021	104800	2904990	2975	2975	2975	2975	0
608	20241021	104700	2904990	2975	2970	2975	2970	6
609	20241021	104600	2887165	2965	2965	2965	2965	0
610	20241021	104500	2887165	2965	2965	2965	2965	0
611	20241021	104400	2887165	2965	2965	2965	2965	0
612	20241021	104300	2887165	2965	2965	2965	2965	0
613	20241021	104200	2887165	2965	2965	2965	2965	0
614	20241021	104100	2887165	2965	2965	2965	2965	0
615	20241021	104000	2887165	2965	2965	2965	2965	0
616	20241021	103900	2887165	2965	2965	2965	2965	0
617	20241021	103800	2887165	2965	2965	2965	2965	0
618	20241021	103700	2887165	2965	2965	2965	2965	0
619	20241021	103600	2887165	2965	2965	2965	2965	0
620	20241021	103500	2887165	2965	2965	2965	2965	0
621	20241021	103400	2887165	2965	2965	2965	2965	0
622	20241021	103300	2887165	2965	2965	2965	2965	0
623	20241021	103200	2887165	2965	2965	2965	2965	0
624	20241021	103100	2887165	2965	2965	2965	2965	0
625	20241021	103000	2887165	2965	2965	2965	2965	0
626	20241021	102900	2887165	2965	2965	2965	2965	0
627	20241021	102800	2887165	2965	2965	2965	2965	0
628	20241021	102700	2887165	2965	2965	2965	2965	0
629	20241021	102600	2887165	2965	2960	2965	2960	72
630	20241021	102500	2673935	2960	2960	2960	2960	0
631	20241021	102400	2673935	2960	2960	2960	2960	0
632	20241021	102300	2673935	2960	2960	2960	2960	0
633	20241021	102200	2673935	2960	2960	2960	2960	0
634	20241021	102100	2673935	2960	2960	2960	2960	0
635	20241021	102000	2673935	2960	2960	2960	2960	0
636	20241021	101900	2673935	2960	2960	2960	2960	0
637	20241021	101800	2673935	2960	2960	2960	2960	0
638	20241021	101700	2673935	2960	2960	2960	2960	0
639	20241021	101600	2673935	2960	2960	2960	2960	0
640	20241021	101500	2673935	2960	2960	2960	2960	0
641	20241021	101400	2673935	2960	2960	2960	2960	0
642	20241021	101300	2673935	2960	2960	2960	2960	0
643	20241021	101200	2673935	2960	2960	2960	2960	0
644	20241021	101100	2673935	2960	2960	2960	2960	0
645	20241021	101000	2673935	2960	2960	2960	2960	0
646	20241021	100900	2673935	2960	2960	2960	2960	0
647	20241021	100800	2673935	2960	2960	2960	2960	0
648	20241021	100700	2673935	2960	2960	2960	2960	0
649	20241021	100600	2673935	2960	2960	2960	2960	0
650	20241021	100500	2673935	2960	2960	2960	2960	0
651	20241021	100400	2673935	2960	2960	2960	2960	300
652	20241021	100300	1785935	2960	2960	2960	2960	0
653	20241021	100200	1785935	2960	2960	2960	2960	1
654	20241021	100100	1782975	2960	2960	2960	2960	0
655	20241021	100000	1782975	2960	2960	2960	2960	0
656	20241021	095900	1782975	2960	2960	2960	2960	0
657	20241021	095800	1782975	2960	2960	2960	2960	0
658	20241021	095700	1782975	2960	2960	2960	2960	0
659	20241021	095600	1782975	2960	2960	2960	2960	0
660	20241021	095500	1782975	2960	2960	2960	2960	0
661	20241021	095400	1782975	2960	2960	2960	2960	0
662	20241021	095300	1782975	2960	2960	2960	2960	0
663	20241021	095200	1782975	2960	2960	2960	2960	0
664	20241021	095100	1782975	2960	2960	2960	2960	0
665	20241021	095000	1782975	2960	2960	2960	2960	0
666	20241021	094900	1782975	2960	2960	2960	2960	0
667	20241021	094800	1782975	2960	2960	2960	2960	0
668	20241021	094700	1782975	2960	2960	2960	2960	0
669	20241021	094600	1782975	2960	2960	2960	2960	0
670	20241021	094500	1782975	2960	2960	2960	2960	0
671	20241021	094400	1782975	2960	2960	2960	2960	0
672	20241021	094300	1782975	2960	2960	2960	2960	0
673	20241021	094200	1782975	2960	2960	2960	2960	0
674	20241021	094100	1782975	2960	2960	2960	2960	0
675	20241021	094000	1782975	2960	2960	2960	2960	0
676	20241021	093900	1782975	2960	2960	2960	2960	0
677	20241021	093800	1782975	2960	2960	2960	2960	0
678	20241021	093700	1782975	2960	2960	2960	2960	0
679	20241021	093600	1782975	2960	2960	2960	2960	0
680	20241021	093500	1782975	2960	2960	2960	2960	0
681	20241021	093400	1782975	2960	2960	2960	2960	0
682	20241021	093300	1782975	2960	2950	2960	2950	26
683	20241021	093200	1706215	2960	2960	2960	2960	0
684	20241021	093100	1706215	2960	2960	2960	2960	0
685	20241021	093000	1706215	2960	2960	2960	2960	0
686	20241021	092900	1706215	2960	2960	2960	2960	0
687	20241021	092800	1706215	2960	2960	2960	2960	0
688	20241021	092700	1706215	2960	2960	2960	2960	0
689	20241021	092600	1706215	2960	2960	2960	2960	0
690	20241021	092500	1706215	2960	2960	2960	2960	0
691	20241021	092400	1706215	2960	2960	2960	2960	0
692	20241021	092300	1706215	2960	2960	2960	2960	0
693	20241021	092200	1706215	2960	2960	2960	2960	1
694	20241021	092100	1703255	2970	2960	2970	2960	66
695	20241021	092000	1507605	2950	2950	2950	2950	0
696	20241021	091900	1507605	2950	2950	2950	2950	1
697	20241021	091800	1504655	2960	2960	2960	2960	0
698	20241021	091700	1504655	2960	2960	2960	2960	0
699	20241021	091600	1504655	2960	2960	2960	2960	0
700	20241021	091500	1504655	2960	2960	2960	2960	2
701	20241021	091400	1498735	2965	2965	2965	2965	0
702	20241021	091300	1498735	2965	2965	2965	2965	0
703	20241021	091200	1498735	2965	2940	2965	2940	4
704	20241021	091100	1486950	2965	2960	2965	2940	285
705	20241021	091000	647260	2985	2980	2985	2960	15
706	20241021	090900	602570	2960	2960	2960	2960	24
707	20241021	090800	531530	2985	2985	2985	2985	0
708	20241021	090700	531530	2985	2980	2985	2980	16
709	20241021	090600	483835	2980	2980	2980	2980	0
710	20241021	090500	483835	2980	2980	2980	2980	1
711	20241021	090400	480855	2955	2955	2955	2955	0
712	20241021	090300	480855	2955	2955	2955	2955	1
713	20241021	090200	477900	2950	2950	2950	2950	0
714	20241021	090100	477900	2950	2950	2950	2950	0
715	20241021	090000	477900	2950	2950	2950	2950	162