KissMeData/200780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203900	67883410	4980	4980	4980	4980	499
3	20241021	203800	67883410	4980	4980	4980	4980	0
4	20241021	203700	67883410	4980	4980	4980	4980	0
5	20241021	203600	67883410	4980	4980	4980	4980	0
6	20241021	203500	67883410	4980	4980	4980	4980	0
7	20241021	203400	67883410	4980	4980	4980	4980	0
8	20241021	203300	67883410	4980	4980	4980	4980	0
9	20241021	203200	67883410	4980	4980	4980	4980	0
10	20241021	203100	67883410	4980	4980	4980	4980	0
11	20241021	203000	67883410	4980	4980	4980	4980	0
12	20241021	202900	67883410	4980	4980	4980	4980	0
13	20241021	202800	67883410	4980	4980	4980	4980	0
14	20241021	202700	67883410	4980	4980	4980	4980	0
15	20241021	202600	67883410	4980	4980	4980	4980	0
16	20241021	202500	67883410	4980	4980	4980	4980	0
17	20241021	202400	67883410	4980	4980	4980	4980	0
18	20241021	202300	67883410	4980	4980	4980	4980	0
19	20241021	202200	67883410	4980	4980	4980	4980	0
20	20241021	202100	67883410	4980	4980	4980	4980	0
21	20241021	202000	67883410	4980	4980	4980	4980	0
22	20241021	201900	67883410	4980	4980	4980	4980	0
23	20241021	201800	67883410	4980	4980	4980	4980	0
24	20241021	201700	67883410	4980	4980	4980	4980	0
25	20241021	201600	67883410	4980	4980	4980	4980	0
26	20241021	201500	67883410	4980	4980	4980	4980	0
27	20241021	201400	67883410	4980	4980	4980	4980	0
28	20241021	201300	67883410	4980	4980	4980	4980	0
29	20241021	201200	67883410	4980	4980	4980	4980	0
30	20241021	201100	67883410	4980	4980	4980	4980	0
31	20241021	201000	67883410	4980	4980	4980	4980	0
32	20241021	200900	67883410	4980	4980	4980	4980	499
33	20241021	200800	67883410	4980	4980	4980	4980	0
34	20241021	200700	67883410	4980	4980	4980	4980	0
35	20241021	200600	67883410	4980	4980	4980	4980	0
36	20241021	200500	67883410	4980	4980	4980	4980	0
37	20241021	200400	67883410	4980	4980	4980	4980	0
38	20241021	200300	67883410	4980	4980	4980	4980	0
39	20241021	200200	67883410	4980	4980	4980	4980	0
40	20241021	200100	67883410	4980	4980	4980	4980	0
41	20241021	200000	67883410	4980	4980	4980	4980	0
42	20241021	195900	67883410	4980	4980	4980	4980	0
43	20241021	195800	67883410	4980	4980	4980	4980	0
44	20241021	195700	67883410	4980	4980	4980	4980	0
45	20241021	195600	67883410	4980	4980	4980	4980	0
46	20241021	195500	67883410	4980	4980	4980	4980	0
47	20241021	195400	67883410	4980	4980	4980	4980	0
48	20241021	195300	67883410	4980	4980	4980	4980	0
49	20241021	195200	67883410	4980	4980	4980	4980	0
50	20241021	195100	67883410	4980	4980	4980	4980	0
51	20241021	195000	67883410	4980	4980	4980	4980	0
52	20241021	194900	67883410	4980	4980	4980	4980	0
53	20241021	194800	67883410	4980	4980	4980	4980	0
54	20241021	194700	67883410	4980	4980	4980	4980	0
55	20241021	194600	67883410	4980	4980	4980	4980	0
56	20241021	194500	67883410	4980	4980	4980	4980	0
57	20241021	194400	67883410	4980	4980	4980	4980	0
58	20241021	194300	67883410	4980	4980	4980	4980	0
59	20241021	194200	67883410	4980	4980	4980	4980	0
60	20241021	194100	67883410	4980	4980	4980	4980	0
61	20241021	194000	67883410	4980	4980	4980	4980	0
62	20241021	193900	67883410	4980	4980	4980	4980	499
63	20241021	193800	67883410	4980	4980	4980	4980	0
64	20241021	193700	67883410	4980	4980	4980	4980	0
65	20241021	193600	67883410	4980	4980	4980	4980	0
66	20241021	193500	67883410	4980	4980	4980	4980	0
67	20241021	193400	67883410	4980	4980	4980	4980	0
68	20241021	193300	67883410	4980	4980	4980	4980	0
69	20241021	193200	67883410	4980	4980	4980	4980	0
70	20241021	193100	67883410	4980	4980	4980	4980	0
71	20241021	193000	67883410	4980	4980	4980	4980	0
72	20241021	192900	67883410	4980	4980	4980	4980	0
73	20241021	192800	67883410	4980	4980	4980	4980	0
74	20241021	192700	67883410	4980	4980	4980	4980	0
75	20241021	192600	67883410	4980	4980	4980	4980	0
76	20241021	192500	67883410	4980	4980	4980	4980	0
77	20241021	192400	67883410	4980	4980	4980	4980	0
78	20241021	192300	67883410	4980	4980	4980	4980	0
79	20241021	192200	67883410	4980	4980	4980	4980	0
80	20241021	192100	67883410	4980	4980	4980	4980	0
81	20241021	192000	67883410	4980	4980	4980	4980	0
82	20241021	191900	67883410	4980	4980	4980	4980	0
83	20241021	191800	67883410	4980	4980	4980	4980	0
84	20241021	191700	67883410	4980	4980	4980	4980	0
85	20241021	191600	67883410	4980	4980	4980	4980	0
86	20241021	191500	67883410	4980	4980	4980	4980	0
87	20241021	191400	67883410	4980	4980	4980	4980	0
88	20241021	191300	67883410	4980	4980	4980	4980	0
89	20241021	191200	67883410	4980	4980	4980	4980	0
90	20241021	191100	67883410	4980	4980	4980	4980	0
91	20241021	191000	67883410	4980	4980	4980	4980	0
92	20241021	190900	67883410	4980	4980	4980	4980	499
93	20241021	190800	67883410	4980	4980	4980	4980	0
94	20241021	190700	67883410	4980	4980	4980	4980	0
95	20241021	190600	67883410	4980	4980	4980	4980	0
96	20241021	190500	67883410	4980	4980	4980	4980	0
97	20241021	190400	67883410	4980	4980	4980	4980	0
98	20241021	190300	67883410	4980	4980	4980	4980	0
99	20241021	190200	67883410	4980	4980	4980	4980	0
100	20241021	190100	67883410	4980	4980	4980	4980	0
101	20241021	190000	67883410	4980	4980	4980	4980	0
102	20241021	185900	67883410	4980	4980	4980	4980	0
103	20241021	185800	67883410	4980	4980	4980	4980	0
104	20241021	185700	67883410	4980	4980	4980	4980	0
105	20241021	185600	67883410	4980	4980	4980	4980	0
106	20241021	185500	67883410	4980	4980	4980	4980	0
107	20241021	185400	67883410	4980	4980	4980	4980	0
108	20241021	185300	67883410	4980	4980	4980	4980	0
109	20241021	185200	67883410	4980	4980	4980	4980	0
110	20241021	185100	67883410	4980	4980	4980	4980	0
111	20241021	185000	67883410	4980	4980	4980	4980	0
112	20241021	184900	67883410	4980	4980	4980	4980	0
113	20241021	184800	67883410	4980	4980	4980	4980	0
114	20241021	184700	67883410	4980	4980	4980	4980	0
115	20241021	184600	67883410	4980	4980	4980	4980	0
116	20241021	184500	67883410	4980	4980	4980	4980	0
117	20241021	184400	67883410	4980	4980	4980	4980	0
118	20241021	184300	67883410	4980	4980	4980	4980	0
119	20241021	184200	67883410	4980	4980	4980	4980	0
120	20241021	184100	67883410	4980	4980	4980	4980	0
121	20241021	184000	67883410	4980	4980	4980	4980	0
122	20241021	183900	67883410	4980	4980	4980	4980	499
123	20241021	183800	67883410	4980	4980	4980	4980	0
124	20241021	183700	67883410	4980	4980	4980	4980	0
125	20241021	183600	67883410	4980	4980	4980	4980	0
126	20241021	183500	67883410	4980	4980	4980	4980	0
127	20241021	183400	67883410	4980	4980	4980	4980	0
128	20241021	183300	67883410	4980	4980	4980	4980	0
129	20241021	183200	67883410	4980	4980	4980	4980	0
130	20241021	183100	67883410	4980	4980	4980	4980	0
131	20241021	183000	67883410	4980	4980	4980	4980	0
132	20241021	182900	67883410	4980	4980	4980	4980	0
133	20241021	182800	67883410	4980	4980	4980	4980	0
134	20241021	182700	67883410	4980	4980	4980	4980	0
135	20241021	182600	67883410	4980	4980	4980	4980	0
136	20241021	182500	67883410	4980	4980	4980	4980	0
137	20241021	182400	67883410	4980	4980	4980	4980	0
138	20241021	182300	67883410	4980	4980	4980	4980	0
139	20241021	182200	67883410	4980	4980	4980	4980	0
140	20241021	182100	67883410	4980	4980	4980	4980	0
141	20241021	182000	67883410	4980	4980	4980	4980	0
142	20241021	181900	67883410	4980	4980	4980	4980	0
143	20241021	181800	67883410	4980	4980	4980	4980	0
144	20241021	181700	67883410	4980	4980	4980	4980	0
145	20241021	181600	67883410	4980	4980	4980	4980	0
146	20241021	181500	67883410	4980	4980	4980	4980	0
147	20241021	181400	67883410	4980	4980	4980	4980	0
148	20241021	181300	67883410	4980	4980	4980	4980	0
149	20241021	181200	67883410	4980	4980	4980	4980	0
150	20241021	181100	67883410	4980	4980	4980	4980	0
151	20241021	181000	67883410	4980	4980	4980	4980	0
152	20241021	180900	67883410	4980	4980	4980	4980	499
153	20241021	180800	67883410	4980	4980	4980	4980	0
154	20241021	180700	67883410	4980	4980	4980	4980	0
155	20241021	180600	67883410	4980	4980	4980	4980	0
156	20241021	180500	67883410	4980	4980	4980	4980	0
157	20241021	180400	67883410	4980	4980	4980	4980	0
158	20241021	180300	67883410	4980	4980	4980	4980	0
159	20241021	180200	67883410	4980	4980	4980	4980	0
160	20241021	180100	67883410	4980	4980	4980	4980	0
161	20241021	180000	67883410	4980	4980	4980	4980	0
162	20241021	175900	67883410	4980	4980	4980	4980	0
163	20241021	175800	67883410	4980	4980	4980	4980	0
164	20241021	175700	67883410	4980	4980	4980	4980	0
165	20241021	175600	67883410	4980	4980	4980	4980	0
166	20241021	175500	67883410	4980	4980	4980	4980	0
167	20241021	175400	67883410	4980	4980	4980	4980	0
168	20241021	175300	67883410	4980	4980	4980	4980	0
169	20241021	175200	67883410	4980	4980	4980	4980	0
170	20241021	175100	67883410	4980	4980	4980	4980	0
171	20241021	175000	67883410	4980	4980	4980	4980	0
172	20241021	174900	67883410	4980	4980	4980	4980	0
173	20241021	174800	67883410	4980	4980	4980	4980	0
174	20241021	174700	67883410	4980	4980	4980	4980	0
175	20241021	174600	67883410	4980	4980	4980	4980	0
176	20241021	174500	67883410	4980	4980	4980	4980	0
177	20241021	174400	67883410	4980	4980	4980	4980	0
178	20241021	174300	67883410	4980	4980	4980	4980	0
179	20241021	174200	67883410	4980	4980	4980	4980	0
180	20241021	174100	67883410	4980	4980	4980	4980	0
181	20241021	174000	67883410	4980	4980	4980	4980	0
182	20241021	173900	67883410	4980	4980	4980	4980	499
183	20241021	173800	67883410	4980	4980	4980	4980	0
184	20241021	173700	67883410	4980	4980	4980	4980	0
185	20241021	173600	67883410	4980	4980	4980	4980	0
186	20241021	173500	67883410	4980	4980	4980	4980	0
187	20241021	173400	67883410	4980	4980	4980	4980	0
188	20241021	173300	67883410	4980	4980	4980	4980	0
189	20241021	173200	67883410	4980	4980	4980	4980	0
190	20241021	173100	67883410	4980	4980	4980	4980	0
191	20241021	173000	67883410	4980	4980	4980	4980	0
192	20241021	172900	67883410	4980	4980	4980	4980	0
193	20241021	172800	67883410	4980	4980	4980	4980	0
194	20241021	172700	67883410	4980	4980	4980	4980	0
195	20241021	172600	67883410	4980	4980	4980	4980	0
196	20241021	172500	67883410	4980	4980	4980	4980	0
197	20241021	172400	67883410	4980	4980	4980	4980	0
198	20241021	172300	67883410	4980	4980	4980	4980	0
199	20241021	172200	67883410	4980	4980	4980	4980	0
200	20241021	172100	67883410	4980	4980	4980	4980	0
201	20241021	172000	67883410	4980	4980	4980	4980	0
202	20241021	171900	67883410	4980	4980	4980	4980	0
203	20241021	171800	67883410	4980	4980	4980	4980	0
204	20241021	171700	67883410	4980	4980	4980	4980	0
205	20241021	171600	67883410	4980	4980	4980	4980	0
206	20241021	171500	67883410	4980	4980	4980	4980	0
207	20241021	171400	67883410	4980	4980	4980	4980	0
208	20241021	171300	67883410	4980	4980	4980	4980	0
209	20241021	171200	67883410	4980	4980	4980	4980	0
210	20241021	171100	67883410	4980	4980	4980	4980	0
211	20241021	171000	67883410	4980	4980	4980	4980	0
212	20241021	170900	67883410	4980	4980	4980	4980	499
213	20241021	170800	67883410	4980	4980	4980	4980	0
214	20241021	170700	67883410	4980	4980	4980	4980	0
215	20241021	170600	67883410	4980	4980	4980	4980	0
216	20241021	170500	67883410	4980	4980	4980	4980	0
217	20241021	170400	67883410	4980	4980	4980	4980	0
218	20241021	170300	67883410	4980	4980	4980	4980	0
219	20241021	170200	67883410	4980	4980	4980	4980	0
220	20241021	170100	67883410	4980	4980	4980	4980	0
221	20241021	170000	67883410	4980	4980	4980	4980	0
222	20241021	165900	67883410	4980	4980	4980	4980	0
223	20241021	165800	67883410	4980	4980	4980	4980	0
224	20241021	165700	67883410	4980	4980	4980	4980	0
225	20241021	165600	67883410	4980	4980	4980	4980	0
226	20241021	165500	67883410	4980	4980	4980	4980	0
227	20241021	165400	67883410	4980	4980	4980	4980	0
228	20241021	165300	67883410	4980	4980	4980	4980	0
229	20241021	165200	67883410	4980	4980	4980	4980	0
230	20241021	165100	67883410	4980	4980	4980	4980	0
231	20241021	165000	67883410	4980	4980	4980	4980	0
232	20241021	164900	67883410	4980	4980	4980	4980	0
233	20241021	164800	67883410	4980	4980	4980	4980	0
234	20241021	164700	67883410	4980	4980	4980	4980	0
235	20241021	164600	67883410	4980	4980	4980	4980	0
236	20241021	164500	67883410	4980	4980	4980	4980	0
237	20241021	164400	67883410	4980	4980	4980	4980	0
238	20241021	164300	67883410	4980	4980	4980	4980	0
239	20241021	164200	67883410	4980	4980	4980	4980	0
240	20241021	164100	67883410	4980	4980	4980	4980	0
241	20241021	164000	67883410	4980	4980	4980	4980	0
242	20241021	163900	67883410	4980	4980	4980	4980	499
243	20241021	163800	67883410	4980	4980	4980	4980	0
244	20241021	163700	67883410	4980	4980	4980	4980	0
245	20241021	163600	67883410	4980	4980	4980	4980	0
246	20241021	163500	67883410	4980	4980	4980	4980	0
247	20241021	163400	67883410	4980	4980	4980	4980	0
248	20241021	163300	67883410	4980	4980	4980	4980	0
249	20241021	163200	67883410	4980	4980	4980	4980	0
250	20241021	163100	67883410	4980	4980	4980	4980	0
251	20241021	163000	67883410	4980	4980	4980	4980	0
252	20241021	162900	67883410	4980	4980	4980	4980	0
253	20241021	162800	67883410	4980	4980	4980	4980	0
254	20241021	162700	67883410	4980	4980	4980	4980	0
255	20241021	162600	67883410	4980	4980	4980	4980	0
256	20241021	162500	67883410	4980	4980	4980	4980	0
257	20241021	162400	67883410	4980	4980	4980	4980	0
258	20241021	162300	67883410	4980	4980	4980	4980	0
259	20241021	162200	67883410	4980	4980	4980	4980	0
260	20241021	162100	67883410	4980	4980	4980	4980	0
261	20241021	162000	67883410	4980	4980	4980	4980	0
262	20241021	161900	67883410	4980	4980	4980	4980	0
263	20241021	161800	67883410	4980	4980	4980	4980	0
264	20241021	161700	67883410	4980	4980	4980	4980	0
265	20241021	161600	67883410	4980	4980	4980	4980	0
266	20241021	161500	67883410	4980	4980	4980	4980	0
267	20241021	161400	67883410	4980	4980	4980	4980	0
268	20241021	161300	67883410	4980	4980	4980	4980	0
269	20241021	161200	67883410	4980	4980	4980	4980	0
270	20241021	161100	67883410	4980	4980	4980	4980	0
271	20241021	161000	67883410	4980	4980	4980	4980	0
272	20241021	160900	67883410	4980	4980	4980	4980	499
273	20241021	160800	67883410	4980	4980	4980	4980	0
274	20241021	160700	67883410	4980	4980	4980	4980	0
275	20241021	160600	67883410	4980	4980	4980	4980	0
276	20241021	160500	67883410	4980	4980	4980	4980	0
277	20241021	160400	67883410	4980	4980	4980	4980	0
278	20241021	160300	67883410	4980	4980	4980	4980	0
279	20241021	160200	67883410	4980	4980	4980	4980	0
280	20241021	160100	67883410	4980	4980	4980	4980	0
281	20241021	160000	67883410	4980	4980	4980	4980	0
282	20241021	155900	67883410	4980	4980	4980	4980	0
283	20241021	155800	67883410	4980	4980	4980	4980	0
284	20241021	155700	67883410	4980	4980	4980	4980	0
285	20241021	155600	67883410	4980	4980	4980	4980	0
286	20241021	155500	67883410	4980	4980	4980	4980	0
287	20241021	155400	67883410	4980	4980	4980	4980	0
288	20241021	155300	67883410	4980	4980	4980	4980	0
289	20241021	155200	67883410	4980	4980	4980	4980	0
290	20241021	155100	67883410	4980	4980	4980	4980	0
291	20241021	155000	67883410	4980	4980	4980	4980	0
292	20241021	154900	67883410	4980	4980	4980	4980	0
293	20241021	154800	67883410	4980	4980	4980	4980	0
294	20241021	154700	67883410	4980	4980	4980	4980	0
295	20241021	154600	67883410	4980	4980	4980	4980	0
296	20241021	154500	67883410	4980	4980	4980	4980	0
297	20241021	154400	67883410	4980	4980	4980	4980	0
298	20241021	154300	67883410	4980	4980	4980	4980	0
299	20241021	154200	67883410	4980	4980	4980	4980	0
300	20241021	154100	67883410	4980	4980	4980	4980	0
301	20241021	154000	67883410	4980	4980	4980	4980	0
302	20241021	153900	67883410	4980	4980	4980	4980	499
303	20241021	153800	67883410	4980	4980	4980	4980	0
304	20241021	153700	67883410	4980	4980	4980	4980	0
305	20241021	153600	67883410	4980	4980	4980	4980	0
306	20241021	153500	67883410	4980	4980	4980	4980	0
307	20241021	153400	67883410	4980	4980	4980	4980	0
308	20241021	153300	67883410	4980	4980	4980	4980	0
309	20241021	153200	67883410	4980	4980	4980	4980	0
310	20241021	153100	67883410	4980	4980	4980	4980	0
311	20241021	153000	67883410	4980	4980	4980	4980	499
312	20241021	152900	65398390	4980	4980	4980	4980	0
313	20241021	152800	65398390	4980	4980	4980	4980	0
314	20241021	152700	65398390	4980	4980	4980	4980	0
315	20241021	152600	65398390	4980	4980	4980	4980	0
316	20241021	152500	65398390	4980	4980	4980	4980	0
317	20241021	152400	65398390	4980	4980	4980	4980	0
318	20241021	152300	65398390	4980	4980	4980	4980	0
319	20241021	152200	65398390	4980	4980	4980	4980	0
320	20241021	152100	65398390	4980	4980	4980	4980	0
321	20241021	152000	65398390	4980	4980	4980	4980	0
322	20241021	151900	65398390	4980	4955	4980	4955	231
323	20241021	151800	64253760	4980	4980	4980	4980	0
324	20241021	151700	64253760	4980	4980	4980	4980	1
325	20241021	151600	64248780	4955	4955	4955	4955	1
326	20241021	151500	64243825	4980	4960	4980	4955	72
327	20241021	151400	63887030	4980	4980	4980	4980	0
328	20241021	151300	63887030	4980	4980	4980	4980	0
329	20241021	151200	63887030	4980	4950	4980	4950	3
330	20241021	151100	63872150	4980	4970	4980	4970	68
331	20241021	151000	63533860	4980	4980	4980	4980	0
332	20241021	150900	63533860	4980	4980	4980	4980	0
333	20241021	150800	63533860	4980	4980	4980	4980	0
334	20241021	150700	63533860	4980	4980	4980	4980	0
335	20241021	150600	63533860	4980	4980	4980	4980	0
336	20241021	150500	63533860	4980	4980	4980	4980	400
337	20241021	150400	61541860	4980	4980	4980	4980	0
338	20241021	150300	61541860	4980	4980	4980	4980	0
339	20241021	150200	61541860	4980	4980	4980	4980	0
340	20241021	150100	61541860	4980	4970	4980	4970	5
341	20241021	150000	61517000	4975	4975	4975	4975	0
342	20241021	145900	61517000	4975	4970	4975	4970	30
343	20241021	145800	61367885	4970	4970	4970	4970	10
344	20241021	145700	61318185	4970	4970	4970	4970	0
345	20241021	145600	61318185	4970	4955	4970	4950	61
346	20241021	145500	61015720	4955	4955	4955	4955	0
347	20241021	145400	61015720	4955	4950	4955	4950	57
348	20241021	145300	60733535	4950	4950	4950	4950	0
349	20241021	145200	60733535	4950	4950	4950	4950	0
350	20241021	145100	60733535	4950	4950	4950	4950	0
351	20241021	145000	60733535	4950	4950	4950	4950	0
352	20241021	144900	60733535	4950	4950	4950	4950	0
353	20241021	144800	60733535	4950	4950	4950	4950	0
354	20241021	144700	60733535	4950	4950	4950	4950	0
355	20241021	144600	60733535	4950	4950	4950	4950	1
356	20241021	144500	60728585	4940	4920	4940	4920	20
357	20241021	144400	60629985	4885	4990	4990	4855	2726
358	20241021	144300	47216185	5020	5020	5020	5020	0
359	20241021	144200	47216185	5020	5020	5020	5020	0
360	20241021	144100	47216185	5020	5020	5020	5020	0
361	20241021	144000	47216185	5020	5020	5020	5020	0
362	20241021	143900	47216185	5020	5020	5020	5020	0
363	20241021	143800	47216185	5020	5020	5020	5020	0
364	20241021	143700	47216185	5020	5020	5020	5020	0
365	20241021	143600	47216185	5020	5020	5020	5020	0
366	20241021	143500	47216185	5020	5020	5020	5020	0
367	20241021	143400	47216185	5020	5020	5020	5020	0
368	20241021	143300	47216185	5020	5020	5020	5020	0
369	20241021	143200	47216185	5020	5020	5020	5020	0
370	20241021	143100	47216185	5020	5020	5020	5020	0
371	20241021	143000	47216185	5020	5020	5020	5020	0
372	20241021	142900	47216185	5020	5020	5020	5020	0
373	20241021	142800	47216185	5020	5020	5020	5020	0
374	20241021	142700	47216185	5020	5020	5020	5020	0
375	20241021	142600	47216185	5020	5020	5020	5020	0
376	20241021	142500	47216185	5020	5020	5020	5020	0
377	20241021	142400	47216185	5020	5020	5020	5020	0
378	20241021	142300	47216185	5020	5020	5020	5020	0
379	20241021	142200	47216185	5020	5020	5020	5020	0
380	20241021	142100	47216185	5020	5020	5020	5020	0
381	20241021	142000	47216185	5020	5020	5020	5020	1
382	20241021	141900	47211165	4970	5060	5060	4970	4485
383	20241021	141800	24797580	5070	5070	5070	5070	0
384	20241021	141700	24797580	5070	5070	5070	5070	0
385	20241021	141600	24797580	5070	5070	5070	5070	0
386	20241021	141500	24797580	5070	5070	5070	5070	0
387	20241021	141400	24797580	5070	5070	5070	5070	0
388	20241021	141300	24797580	5070	5070	5070	5070	0
389	20241021	141200	24797580	5070	5070	5070	5070	0
390	20241021	141100	24797580	5070	5070	5070	5070	0
391	20241021	141000	24797580	5070	5070	5070	5070	0
392	20241021	140900	24797580	5070	5070	5070	5070	0
393	20241021	140800	24797580	5070	5070	5070	5070	0
394	20241021	140700	24797580	5070	5070	5070	5070	0
395	20241021	140600	24797580	5070	5070	5070	5070	0
396	20241021	140500	24797580	5070	5070	5070	5070	0
397	20241021	140400	24797580	5070	5070	5070	5070	0
398	20241021	140300	24797580	5070	5070	5070	5070	0
399	20241021	140200	24797580	5070	5070	5070	5070	0
400	20241021	140100	24797580	5070	5070	5070	5070	0
401	20241021	140000	24797580	5070	5070	5070	5070	0
402	20241021	135900	24797580	5070	5070	5070	5070	0
403	20241021	135800	24797580	5070	5070	5070	5070	0
404	20241021	135700	24797580	5070	5070	5070	5070	0
405	20241021	135600	24797580	5070	5070	5070	5070	19
406	20241021	135500	24701250	5080	5080	5080	5080	0
407	20241021	135400	24701250	5080	5080	5080	5080	0
408	20241021	135300	24701250	5080	5080	5080	5080	0
409	20241021	135200	24701250	5080	5080	5080	5080	0
410	20241021	135100	24701250	5080	5080	5080	5080	0
411	20241021	135000	24701250	5080	5080	5080	5080	0
412	20241021	134900	24701250	5080	5080	5080	5080	0
413	20241021	134800	24701250	5080	5080	5080	5080	0
414	20241021	134700	24701250	5080	5080	5080	5080	0
415	20241021	134600	24701250	5080	5080	5080	5080	0
416	20241021	134500	24701250	5080	5080	5080	5080	0
417	20241021	134400	24701250	5080	5080	5080	5080	0
418	20241021	134300	24701250	5080	5080	5080	5080	0
419	20241021	134200	24701250	5080	5080	5080	5080	0
420	20241021	134100	24701250	5080	5080	5080	5080	0
421	20241021	134000	24701250	5080	5080	5080	5080	0
422	20241021	133900	24701250	5080	5080	5080	5080	0
423	20241021	133800	24701250	5080	5080	5080	5080	0
424	20241021	133700	24701250	5080	5080	5080	5080	1
425	20241021	133600	24696170	5080	5080	5080	5080	0
426	20241021	133500	24696170	5080	5080	5080	5080	0
427	20241021	133400	24696170	5080	5080	5080	5080	0
428	20241021	133300	24696170	5080	5080	5080	5080	0
429	20241021	133200	24696170	5080	5080	5080	5080	0
430	20241021	133100	24696170	5080	5080	5080	5080	0
431	20241021	133000	24696170	5080	5080	5080	5080	0
432	20241021	132900	24696170	5080	5070	5080	5070	34
433	20241021	132800	24523780	5070	5070	5070	5070	0
434	20241021	132700	24523780	5070	5070	5070	5070	0
435	20241021	132600	24523780	5070	5070	5070	5070	0
436	20241021	132500	24523780	5070	5070	5070	5070	0
437	20241021	132400	24523780	5070	5070	5070	5070	0
438	20241021	132300	24523780	5070	5070	5070	5070	0
439	20241021	132200	24523780	5070	5070	5070	5070	1
440	20241021	132100	24518710	5040	5040	5040	5040	0
441	20241021	132000	24518710	5040	5040	5040	5040	0
442	20241021	131900	24518710	5040	5040	5040	5040	0
443	20241021	131800	24518710	5040	5040	5040	5040	0
444	20241021	131700	24518710	5040	5040	5040	5040	0
445	20241021	131600	24518710	5040	5040	5040	5040	0
446	20241021	131500	24518710	5040	5040	5040	5040	0
447	20241021	131400	24518710	5040	5040	5040	5040	0
448	20241021	131300	24518710	5040	5040	5040	5040	0
449	20241021	131200	24518710	5040	5040	5040	5040	0
450	20241021	131100	24518710	5040	5040	5040	5040	0
451	20241021	131000	24518710	5040	5040	5040	5040	0
452	20241021	130900	24518710	5040	5040	5040	5040	0
453	20241021	130800	24518710	5040	5040	5040	5040	0
454	20241021	130700	24518710	5040	5040	5040	5040	0
455	20241021	130600	24518710	5040	5040	5040	5040	0
456	20241021	130500	24518710	5040	5040	5040	5040	0
457	20241021	130400	24518710	5040	5040	5040	5040	0
458	20241021	130300	24518710	5040	5040	5040	5040	0
459	20241021	130200	24518710	5040	5040	5040	5040	0
460	20241021	130100	24518710	5040	5040	5040	5040	0
461	20241021	130000	24518710	5040	5040	5040	5040	0
462	20241021	125900	24518710	5040	5040	5040	5040	0
463	20241021	125800	24518710	5040	5040	5040	5040	0
464	20241021	125700	24518710	5040	5040	5040	5040	0
465	20241021	125600	24518710	5040	5040	5040	5040	0
466	20241021	125500	24518710	5040	5040	5040	5040	0
467	20241021	125400	24518710	5040	5040	5040	5040	0
468	20241021	125300	24518710	5040	5040	5040	5040	21
469	20241021	125200	24412870	5080	5080	5080	5080	0
470	20241021	125100	24412870	5080	5080	5080	5080	0
471	20241021	125000	24412870	5080	5080	5080	5080	0
472	20241021	124900	24412870	5080	5080	5080	5080	0
473	20241021	124800	24412870	5080	5080	5080	5080	0
474	20241021	124700	24412870	5080	5080	5080	5080	0
475	20241021	124600	24412870	5080	5080	5080	5080	0
476	20241021	124500	24412870	5080	5080	5080	5080	0
477	20241021	124400	24412870	5080	5080	5080	5080	0
478	20241021	124300	24412870	5080	5080	5080	5080	1
479	20241021	124200	24407790	5050	5050	5050	5050	0
480	20241021	124100	24407790	5050	5050	5050	5050	0
481	20241021	124000	24407790	5050	5050	5050	5050	0
482	20241021	123900	24407790	5050	5050	5050	5050	0
483	20241021	123800	24407790	5050	5050	5050	5050	0
484	20241021	123700	24407790	5050	5050	5050	5050	0
485	20241021	123600	24407790	5050	5050	5050	5050	0
486	20241021	123500	24407790	5050	5050	5050	5050	0
487	20241021	123400	24407790	5050	5050	5050	5050	0
488	20241021	123300	24407790	5050	5050	5050	5050	0
489	20241021	123200	24407790	5050	5050	5050	5050	0
490	20241021	123100	24407790	5050	5050	5050	5050	0
491	20241021	123000	24407790	5050	5050	5050	5050	0
492	20241021	122900	24407790	5050	5050	5050	5050	0
493	20241021	122800	24407790	5050	5050	5050	5050	0
494	20241021	122700	24407790	5050	5050	5050	5050	13
495	20241021	122600	24342140	5050	5050	5050	5050	5
496	20241021	122500	24316890	5050	5060	5060	5050	399
497	20241021	122400	22301480	5060	5060	5060	5060	0
498	20241021	122300	22301480	5060	5060	5060	5060	0
499	20241021	122200	22301480	5060	5060	5060	5060	0
500	20241021	122100	22301480	5060	5060	5060	5060	0
501	20241021	122000	22301480	5060	5060	5060	5060	0
502	20241021	121900	22301480	5060	5060	5060	5060	0
503	20241021	121800	22301480	5060	5060	5060	5060	0
504	20241021	121700	22301480	5060	5060	5060	5060	0
505	20241021	121600	22301480	5060	5060	5060	5060	0
506	20241021	121500	22301480	5060	5080	5080	5060	200
507	20241021	121400	21288170	5090	5090	5090	5090	0
508	20241021	121300	21288170	5090	5090	5090	5090	0
509	20241021	121200	21288170	5090	5090	5090	5090	0
510	20241021	121100	21288170	5090	5090	5090	5090	0
511	20241021	121000	21288170	5090	5090	5090	5090	0
512	20241021	120900	21288170	5090	5090	5090	5090	0
513	20241021	120800	21288170	5090	5090	5090	5090	0
514	20241021	120700	21288170	5090	5090	5090	5090	0
515	20241021	120600	21288170	5090	5090	5090	5090	0
516	20241021	120500	21288170	5090	5090	5090	5090	0
517	20241021	120400	21288170	5090	5090	5090	5090	0
518	20241021	120300	21288170	5090	5090	5090	5090	0
519	20241021	120200	21288170	5090	5090	5090	5090	0
520	20241021	120100	21288170	5090	5090	5090	5090	14
521	20241021	120000	21216910	5090	5090	5090	5090	0
522	20241021	115900	21216910	5090	5090	5090	5090	10
523	20241021	115800	21166010	5090	5090	5090	5090	0
524	20241021	115700	21166010	5090	5090	5090	5090	0
525	20241021	115600	21166010	5090	5090	5090	5090	60
526	20241021	115500	20860610	5090	5090	5090	5090	0
527	20241021	115400	20860610	5090	5090	5090	5090	34
528	20241021	115300	20687550	5080	5080	5080	5080	0
529	20241021	115200	20687550	5080	5080	5080	5080	0
530	20241021	115100	20687550	5080	5080	5080	5080	0
531	20241021	115000	20687550	5080	5080	5080	5080	0
532	20241021	114900	20687550	5080	5080	5080	5080	250
533	20241021	114800	19417550	5080	5080	5080	5080	0
534	20241021	114700	19417550	5080	5080	5080	5080	0
535	20241021	114600	19417550	5080	5080	5080	5080	0
536	20241021	114500	19417550	5080	5080	5080	5080	0
537	20241021	114400	19417550	5080	5080	5080	5080	0
538	20241021	114300	19417550	5080	5080	5080	5080	0
539	20241021	114200	19417550	5080	5080	5080	5080	706
540	20241021	114100	15831070	5070	5070	5070	5070	0
541	20241021	114000	15831070	5070	5070	5070	5070	0
542	20241021	113900	15831070	5070	5070	5070	5070	0
543	20241021	113800	15831070	5070	5070	5070	5070	20
544	20241021	113700	15729670	5080	5080	5080	5080	0
545	20241021	113600	15729670	5080	5080	5080	5080	0
546	20241021	113500	15729670	5080	5080	5080	5080	0
547	20241021	113400	15729670	5080	5080	5080	5080	10
548	20241021	113300	15678870	5080	5080	5080	5080	0
549	20241021	113200	15678870	5080	5080	5080	5080	0
550	20241021	113100	15678870	5080	5080	5080	5080	0
551	20241021	113000	15678870	5080	5080	5080	5080	0
552	20241021	112900	15678870	5080	5080	5080	5080	0
553	20241021	112800	15678870	5080	5080	5080	5080	0
554	20241021	112700	15678870	5080	5080	5080	5080	0
555	20241021	112600	15678870	5080	5080	5080	5080	0
556	20241021	112500	15678870	5080	5080	5080	5080	0
557	20241021	112400	15678870	5080	5080	5080	5080	0
558	20241021	112300	15678870	5080	5080	5080	5080	0
559	20241021	112200	15678870	5080	5080	5080	5080	0
560	20241021	112100	15678870	5080	5080	5080	5080	0
561	20241021	112000	15678870	5080	5080	5080	5080	0
562	20241021	111900	15678870	5080	5080	5080	5080	1
563	20241021	111800	15673790	5070	5070	5070	5070	80
564	20241021	111700	15268190	5080	5080	5080	5080	0
565	20241021	111600	15268190	5080	5080	5080	5080	0
566	20241021	111500	15268190	5080	5080	5080	5080	0
567	20241021	111400	15268190	5080	5080	5080	5080	0
568	20241021	111300	15268190	5080	5080	5080	5080	0
569	20241021	111200	15268190	5080	5080	5080	5080	0
570	20241021	111100	15268190	5080	5080	5080	5080	0
571	20241021	111000	15268190	5080	5080	5080	5080	5
572	20241021	110900	15242790	5080	5080	5080	5080	4
573	20241021	110800	15222470	5080	5080	5080	5080	0
574	20241021	110700	15222470	5080	5080	5080	5080	0
575	20241021	110600	15222470	5080	5080	5080	5080	1
576	20241021	110500	15217390	5080	5080	5080	5080	0
577	20241021	110400	15217390	5080	5080	5080	5080	0
578	20241021	110300	15217390	5080	5080	5080	5080	0
579	20241021	110200	15217390	5080	5080	5080	5080	0
580	20241021	110100	15217390	5080	5080	5080	5080	0
581	20241021	110000	15217390	5080	5080	5080	5080	0
582	20241021	105900	15217390	5080	5080	5080	5080	1
583	20241021	105800	15212310	5070	5070	5070	5070	148
584	20241021	105700	14461950	5070	5070	5070	5070	0
585	20241021	105600	14461950	5070	5070	5070	5070	0
586	20241021	105500	14461950	5070	5070	5070	5070	0
587	20241021	105400	14461950	5070	5070	5070	5070	0
588	20241021	105300	14461950	5070	5050	5070	5050	2
589	20241021	105200	14451830	5050	5050	5050	5050	0
590	20241021	105100	14451830	5050	5050	5050	5050	1
591	20241021	105000	14446780	5070	5070	5070	5070	0
592	20241021	104900	14446780	5070	5070	5070	5070	0
593	20241021	104800	14446780	5070	5070	5070	5070	0
594	20241021	104700	14446780	5070	5070	5070	5070	0
595	20241021	104600	14446780	5070	5070	5070	5070	0
596	20241021	104500	14446780	5070	5040	5070	5040	3
597	20241021	104400	14431600	5040	5040	5040	5040	0
598	20241021	104300	14431600	5040	5040	5040	5040	0
599	20241021	104200	14431600	5040	5040	5040	5040	0
600	20241021	104100	14431600	5040	5040	5040	5040	0
601	20241021	104000	14431600	5040	5040	5040	5040	0
602	20241021	103900	14431600	5040	5040	5040	5040	0
603	20241021	103800	14431600	5040	5040	5040	5040	0
604	20241021	103700	14431600	5040	5040	5040	5040	0
605	20241021	103600	14431600	5040	5040	5040	5040	0
606	20241021	103500	14431600	5040	5040	5040	5040	0
607	20241021	103400	14431600	5040	5040	5040	5040	0
608	20241021	103300	14431600	5040	5040	5040	5040	0
609	20241021	103200	14431600	5040	5040	5040	5040	0
610	20241021	103100	14431600	5040	5040	5040	5040	0
611	20241021	103000	14431600	5040	5040	5040	5040	0
612	20241021	102900	14431600	5040	5040	5040	5040	0
613	20241021	102800	14431600	5040	5040	5040	5040	0
614	20241021	102700	14431600	5040	5040	5040	5040	28
615	20241021	102600	14290480	5070	5070	5070	5070	0
616	20241021	102500	14290480	5070	5070	5070	5070	0
617	20241021	102400	14290480	5070	5070	5070	5070	0
618	20241021	102300	14290480	5070	5070	5070	5070	0
619	20241021	102200	14290480	5070	5070	5070	5070	0
620	20241021	102100	14290480	5070	5070	5070	5070	0
621	20241021	102000	14290480	5070	5070	5070	5070	0
622	20241021	101900	14290480	5070	5070	5070	5070	0
623	20241021	101800	14290480	5070	5070	5070	5070	0
624	20241021	101700	14290480	5070	5070	5070	5070	0
625	20241021	101600	14290480	5070	5070	5070	5070	1
626	20241021	101500	14285410	5080	5080	5080	5080	0
627	20241021	101400	14285410	5080	5080	5080	5080	0
628	20241021	101300	14285410	5080	5080	5080	5080	0
629	20241021	101200	14285410	5080	5080	5080	5080	0
630	20241021	101100	14285410	5080	5080	5080	5080	0
631	20241021	101000	14285410	5080	5080	5080	5080	0
632	20241021	100900	14285410	5080	5080	5080	5080	0
633	20241021	100800	14285410	5080	5080	5080	5080	0
634	20241021	100700	14285410	5080	5080	5080	5080	0
635	20241021	100600	14285410	5080	5080	5080	5080	0
636	20241021	100500	14285410	5080	5080	5080	5080	31
637	20241021	100400	14127930	5080	5080	5080	5080	0
638	20241021	100300	14127930	5080	5080	5080	5080	0
639	20241021	100200	14127930	5080	5080	5080	5080	3
640	20241021	100100	14112690	5080	5080	5080	5080	0
641	20241021	100000	14112690	5080	5080	5080	5080	0
642	20241021	095900	14112690	5080	5080	5080	5080	66
643	20241021	095800	13777410	5080	5080	5080	5080	0
644	20241021	095700	13777410	5080	5080	5080	5080	0
645	20241021	095600	13777410	5080	5080	5080	5080	0
646	20241021	095500	13777410	5080	5080	5080	5080	0
647	20241021	095400	13777410	5080	5080	5080	5080	0
648	20241021	095300	13777410	5080	5080	5080	5080	0
649	20241021	095200	13777410	5080	5080	5080	5080	0
650	20241021	095100	13777410	5080	5060	5080	5060	3
651	20241021	095000	13762200	5040	5040	5040	5040	0
652	20241021	094900	13762200	5040	5040	5040	5040	0
653	20241021	094800	13762200	5040	5040	5040	5040	0
654	20241021	094700	13762200	5040	5040	5040	5040	0
655	20241021	094600	13762200	5040	5040	5040	5040	0
656	20241021	094500	13762200	5040	5040	5040	5040	0
657	20241021	094400	13762200	5040	5040	5040	5040	0
658	20241021	094300	13762200	5040	5040	5040	5040	0
659	20241021	094200	13762200	5040	5040	5040	5040	0
660	20241021	094100	13762200	5040	5040	5040	5040	0
661	20241021	094000	13762200	5040	5040	5040	5040	344
662	20241021	093900	12028440	5040	5040	5040	5040	0
663	20241021	093800	12028440	5040	5040	5040	5040	0
664	20241021	093700	12028440	5040	5040	5040	5040	0
665	20241021	093600	12028440	5040	5040	5040	5040	0
666	20241021	093500	12028440	5040	5040	5040	5040	0
667	20241021	093400	12028440	5040	5040	5040	5040	0
668	20241021	093300	12028440	5040	5040	5040	5040	0
669	20241021	093200	12028440	5040	5040	5040	5040	0
670	20241021	093100	12028440	5040	5040	5040	5040	0
671	20241021	093000	12028440	5040	5040	5040	5040	0
672	20241021	092900	12028440	5040	5040	5040	5040	0
673	20241021	092800	12028440	5040	5040	5040	5040	0
674	20241021	092700	12028440	5040	5040	5040	5040	0
675	20241021	092600	12028440	5040	5040	5040	5040	0
676	20241021	092500	12028440	5040	5040	5040	5040	0
677	20241021	092400	12028440	5040	5040	5040	5040	0
678	20241021	092300	12028440	5040	5040	5040	5040	0
679	20241021	092200	12028440	5040	5040	5040	5040	4
680	20241021	092100	12008280	5040	5040	5040	5040	100
681	20241021	092000	11504280	5040	5040	5040	5040	104
682	20241021	091900	10980120	5040	5040	5040	5040	257
683	20241021	091800	9684840	5040	5040	5040	5040	0
684	20241021	091700	9684840	5040	5040	5040	5040	0
685	20241021	091600	9684840	5040	5040	5040	5040	2
686	20241021	091500	9674760	5000	5000	5000	5000	1
687	20241021	091400	9669760	5000	5000	5000	5000	0
688	20241021	091300	9669760	5000	5000	5000	5000	370
689	20241021	091200	7819760	5040	5040	5040	5040	0
690	20241021	091100	7819760	5040	5040	5040	5040	0
691	20241021	091000	7819760	5040	5040	5040	5040	1
692	20241021	090900	7814720	5000	5000	5000	5000	0
693	20241021	090800	7814720	5000	5000	5000	5000	0
694	20241021	090700	7814720	5000	5000	5000	5000	0
695	20241021	090600	7814720	5000	5000	5000	5000	5
696	20241021	090500	7789720	5040	5000	5040	5000	245
697	20241021	090400	6564680	5000	5040	5040	5000	497
698	20241021	090300	4077250	5000	5050	5050	5000	578
699	20241021	090200	1183170	5070	5070	5070	5070	0
700	20241021	090100	1183170	5070	5070	5070	5070	50
701	20241021	090000	929670	5070	5100	5100	5070	183