KissMeData/092440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200400	120646680	2545	2545	2545	2545	818
3	20241021	200300	120646680	2545	2545	2545	2545	0
4	20241021	200200	120646680	2545	2545	2545	2545	0
5	20241021	200100	120646680	2545	2545	2545	2545	0
6	20241021	200000	120646680	2545	2545	2545	2545	0
7	20241021	195900	120646680	2545	2545	2545	2545	0
8	20241021	195800	120646680	2545	2545	2545	2545	0
9	20241021	195700	120646680	2545	2545	2545	2545	0
10	20241021	195600	120646680	2545	2545	2545	2545	0
11	20241021	195500	120646680	2545	2545	2545	2545	0
12	20241021	195400	120646680	2545	2545	2545	2545	0
13	20241021	195300	120646680	2545	2545	2545	2545	0
14	20241021	195200	120646680	2545	2545	2545	2545	0
15	20241021	195100	120646680	2545	2545	2545	2545	0
16	20241021	195000	120646680	2545	2545	2545	2545	0
17	20241021	194900	120646680	2545	2545	2545	2545	0
18	20241021	194800	120646680	2545	2545	2545	2545	0
19	20241021	194700	120646680	2545	2545	2545	2545	0
20	20241021	194600	120646680	2545	2545	2545	2545	0
21	20241021	194500	120646680	2545	2545	2545	2545	0
22	20241021	194400	120646680	2545	2545	2545	2545	0
23	20241021	194300	120646680	2545	2545	2545	2545	0
24	20241021	194200	120646680	2545	2545	2545	2545	0
25	20241021	194100	120646680	2545	2545	2545	2545	0
26	20241021	194000	120646680	2545	2545	2545	2545	0
27	20241021	193900	120646680	2545	2545	2545	2545	0
28	20241021	193800	120646680	2545	2545	2545	2545	0
29	20241021	193700	120646680	2545	2545	2545	2545	0
30	20241021	193600	120646680	2545	2545	2545	2545	0
31	20241021	193500	120646680	2545	2545	2545	2545	0
32	20241021	193400	120646680	2545	2545	2545	2545	818
33	20241021	193300	120646680	2545	2545	2545	2545	0
34	20241021	193200	120646680	2545	2545	2545	2545	0
35	20241021	193100	120646680	2545	2545	2545	2545	0
36	20241021	193000	120646680	2545	2545	2545	2545	0
37	20241021	192900	120646680	2545	2545	2545	2545	0
38	20241021	192800	120646680	2545	2545	2545	2545	0
39	20241021	192700	120646680	2545	2545	2545	2545	0
40	20241021	192600	120646680	2545	2545	2545	2545	0
41	20241021	192500	120646680	2545	2545	2545	2545	0
42	20241021	192400	120646680	2545	2545	2545	2545	0
43	20241021	192300	120646680	2545	2545	2545	2545	0
44	20241021	192200	120646680	2545	2545	2545	2545	0
45	20241021	192100	120646680	2545	2545	2545	2545	0
46	20241021	192000	120646680	2545	2545	2545	2545	0
47	20241021	191900	120646680	2545	2545	2545	2545	0
48	20241021	191800	120646680	2545	2545	2545	2545	0
49	20241021	191700	120646680	2545	2545	2545	2545	0
50	20241021	191600	120646680	2545	2545	2545	2545	0
51	20241021	191500	120646680	2545	2545	2545	2545	0
52	20241021	191400	120646680	2545	2545	2545	2545	0
53	20241021	191300	120646680	2545	2545	2545	2545	0
54	20241021	191200	120646680	2545	2545	2545	2545	0
55	20241021	191100	120646680	2545	2545	2545	2545	0
56	20241021	191000	120646680	2545	2545	2545	2545	0
57	20241021	190900	120646680	2545	2545	2545	2545	0
58	20241021	190800	120646680	2545	2545	2545	2545	0
59	20241021	190700	120646680	2545	2545	2545	2545	0
60	20241021	190600	120646680	2545	2545	2545	2545	0
61	20241021	190500	120646680	2545	2545	2545	2545	0
62	20241021	190400	120646680	2545	2545	2545	2545	818
63	20241021	190300	120646680	2545	2545	2545	2545	0
64	20241021	190200	120646680	2545	2545	2545	2545	0
65	20241021	190100	120646680	2545	2545	2545	2545	0
66	20241021	190000	120646680	2545	2545	2545	2545	0
67	20241021	185900	120646680	2545	2545	2545	2545	0
68	20241021	185800	120646680	2545	2545	2545	2545	0
69	20241021	185700	120646680	2545	2545	2545	2545	0
70	20241021	185600	120646680	2545	2545	2545	2545	0
71	20241021	185500	120646680	2545	2545	2545	2545	0
72	20241021	185400	120646680	2545	2545	2545	2545	0
73	20241021	185300	120646680	2545	2545	2545	2545	0
74	20241021	185200	120646680	2545	2545	2545	2545	0
75	20241021	185100	120646680	2545	2545	2545	2545	0
76	20241021	185000	120646680	2545	2545	2545	2545	0
77	20241021	184900	120646680	2545	2545	2545	2545	0
78	20241021	184800	120646680	2545	2545	2545	2545	0
79	20241021	184700	120646680	2545	2545	2545	2545	0
80	20241021	184600	120646680	2545	2545	2545	2545	0
81	20241021	184500	120646680	2545	2545	2545	2545	0
82	20241021	184400	120646680	2545	2545	2545	2545	0
83	20241021	184300	120646680	2545	2545	2545	2545	0
84	20241021	184200	120646680	2545	2545	2545	2545	0
85	20241021	184100	120646680	2545	2545	2545	2545	0
86	20241021	184000	120646680	2545	2545	2545	2545	0
87	20241021	183900	120646680	2545	2545	2545	2545	0
88	20241021	183800	120646680	2545	2545	2545	2545	0
89	20241021	183700	120646680	2545	2545	2545	2545	0
90	20241021	183600	120646680	2545	2545	2545	2545	0
91	20241021	183500	120646680	2545	2545	2545	2545	0
92	20241021	183400	120646680	2545	2545	2545	2545	818
93	20241021	183300	120646680	2545	2545	2545	2545	0
94	20241021	183200	120646680	2545	2545	2545	2545	0
95	20241021	183100	120646680	2545	2545	2545	2545	0
96	20241021	183000	120646680	2545	2545	2545	2545	0
97	20241021	182900	120646680	2545	2545	2545	2545	0
98	20241021	182800	120646680	2545	2545	2545	2545	0
99	20241021	182700	120646680	2545	2545	2545	2545	0
100	20241021	182600	120646680	2545	2545	2545	2545	0
101	20241021	182500	120646680	2545	2545	2545	2545	0
102	20241021	182400	120646680	2545	2545	2545	2545	0
103	20241021	182300	120646680	2545	2545	2545	2545	0
104	20241021	182200	120646680	2545	2545	2545	2545	0
105	20241021	182100	120646680	2545	2545	2545	2545	0
106	20241021	182000	120646680	2545	2545	2545	2545	0
107	20241021	181900	120646680	2545	2545	2545	2545	0
108	20241021	181800	120646680	2545	2545	2545	2545	0
109	20241021	181700	120646680	2545	2545	2545	2545	0
110	20241021	181600	120646680	2545	2545	2545	2545	0
111	20241021	181500	120646680	2545	2545	2545	2545	0
112	20241021	181400	120646680	2545	2545	2545	2545	0
113	20241021	181300	120646680	2545	2545	2545	2545	0
114	20241021	181200	120646680	2545	2545	2545	2545	0
115	20241021	181100	120646680	2545	2545	2545	2545	0
116	20241021	181000	120646680	2545	2545	2545	2545	0
117	20241021	180900	120646680	2545	2545	2545	2545	0
118	20241021	180800	120646680	2545	2545	2545	2545	0
119	20241021	180700	120646680	2545	2545	2545	2545	0
120	20241021	180600	120646680	2545	2545	2545	2545	0
121	20241021	180500	120646680	2545	2545	2545	2545	0
122	20241021	180400	120646680	2545	2545	2545	2545	818
123	20241021	180300	120646680	2545	2545	2545	2545	0
124	20241021	180200	120646680	2545	2545	2545	2545	0
125	20241021	180100	120646680	2545	2545	2545	2545	0
126	20241021	180000	120646680	2545	2545	2545	2545	0
127	20241021	175900	120646680	2545	2545	2545	2545	0
128	20241021	175800	120646680	2545	2545	2545	2545	0
129	20241021	175700	120646680	2545	2545	2545	2545	0
130	20241021	175600	120646680	2545	2545	2545	2545	0
131	20241021	175500	120646680	2545	2545	2545	2545	0
132	20241021	175400	120646680	2545	2545	2545	2545	0
133	20241021	175300	120646680	2545	2545	2545	2545	0
134	20241021	175200	120646680	2545	2545	2545	2545	0
135	20241021	175100	120646680	2545	2545	2545	2545	0
136	20241021	175000	120646680	2545	2545	2545	2545	0
137	20241021	174900	120646680	2545	2545	2545	2545	0
138	20241021	174800	120646680	2545	2545	2545	2545	0
139	20241021	174700	120646680	2545	2545	2545	2545	0
140	20241021	174600	120646680	2545	2545	2545	2545	0
141	20241021	174500	120646680	2545	2545	2545	2545	0
142	20241021	174400	120646680	2545	2545	2545	2545	0
143	20241021	174300	120646680	2545	2545	2545	2545	0
144	20241021	174200	120646680	2545	2545	2545	2545	0
145	20241021	174100	120646680	2545	2545	2545	2545	0
146	20241021	174000	120646680	2545	2545	2545	2545	0
147	20241021	173900	120646680	2545	2545	2545	2545	0
148	20241021	173800	120646680	2545	2545	2545	2545	0
149	20241021	173700	120646680	2545	2545	2545	2545	0
150	20241021	173600	120646680	2545	2545	2545	2545	0
151	20241021	173500	120646680	2545	2545	2545	2545	0
152	20241021	173400	120646680	2545	2545	2545	2545	818
153	20241021	173300	120646680	2545	2545	2545	2545	0
154	20241021	173200	120646680	2545	2545	2545	2545	0
155	20241021	173100	120646680	2545	2545	2545	2545	0
156	20241021	173000	120646680	2545	2545	2545	2545	0
157	20241021	172900	120646680	2545	2545	2545	2545	0
158	20241021	172800	120646680	2545	2545	2545	2545	0
159	20241021	172700	120646680	2545	2545	2545	2545	0
160	20241021	172600	120646680	2545	2545	2545	2545	0
161	20241021	172500	120646680	2545	2545	2545	2545	0
162	20241021	172400	120646680	2545	2545	2545	2545	0
163	20241021	172300	120646680	2545	2545	2545	2545	0
164	20241021	172200	120646680	2545	2545	2545	2545	0
165	20241021	172100	120646680	2545	2545	2545	2545	0
166	20241021	172000	120646680	2545	2545	2545	2545	0
167	20241021	171900	120646680	2545	2545	2545	2545	0
168	20241021	171800	120646680	2545	2545	2545	2545	0
169	20241021	171700	120646680	2545	2545	2545	2545	0
170	20241021	171600	120646680	2545	2545	2545	2545	0
171	20241021	171500	120646680	2545	2545	2545	2545	0
172	20241021	171400	120646680	2545	2545	2545	2545	0
173	20241021	171300	120646680	2545	2545	2545	2545	0
174	20241021	171200	120646680	2545	2545	2545	2545	0
175	20241021	171100	120646680	2545	2545	2545	2545	0
176	20241021	171000	120646680	2545	2545	2545	2545	0
177	20241021	170900	120646680	2545	2545	2545	2545	0
178	20241021	170800	120646680	2545	2545	2545	2545	0
179	20241021	170700	120646680	2545	2545	2545	2545	0
180	20241021	170600	120646680	2545	2545	2545	2545	0
181	20241021	170500	120646680	2545	2545	2545	2545	0
182	20241021	170400	120646680	2545	2545	2545	2545	818
183	20241021	170300	120646680	2545	2545	2545	2545	0
184	20241021	170200	120646680	2545	2545	2545	2545	0
185	20241021	170100	120646680	2545	2545	2545	2545	0
186	20241021	170000	120646680	2545	2545	2545	2545	0
187	20241021	165900	120646680	2545	2545	2545	2545	0
188	20241021	165800	120646680	2545	2545	2545	2545	0
189	20241021	165700	120646680	2545	2545	2545	2545	0
190	20241021	165600	120646680	2545	2545	2545	2545	0
191	20241021	165500	120646680	2545	2545	2545	2545	0
192	20241021	165400	120646680	2545	2545	2545	2545	0
193	20241021	165300	120646680	2545	2545	2545	2545	0
194	20241021	165200	120646680	2545	2545	2545	2545	0
195	20241021	165100	120646680	2545	2545	2545	2545	0
196	20241021	165000	120646680	2545	2545	2545	2545	0
197	20241021	164900	120646680	2545	2545	2545	2545	0
198	20241021	164800	120646680	2545	2545	2545	2545	0
199	20241021	164700	120646680	2545	2545	2545	2545	0
200	20241021	164600	120646680	2545	2545	2545	2545	0
201	20241021	164500	120646680	2545	2545	2545	2545	0
202	20241021	164400	120646680	2545	2545	2545	2545	0
203	20241021	164300	120646680	2545	2545	2545	2545	0
204	20241021	164200	120646680	2545	2545	2545	2545	0
205	20241021	164100	120646680	2545	2545	2545	2545	0
206	20241021	164000	120646680	2545	2545	2545	2545	0
207	20241021	163900	120646680	2545	2545	2545	2545	0
208	20241021	163800	120646680	2545	2545	2545	2545	0
209	20241021	163700	120646680	2545	2545	2545	2545	0
210	20241021	163600	120646680	2545	2545	2545	2545	0
211	20241021	163500	120646680	2545	2545	2545	2545	0
212	20241021	163400	120646680	2545	2545	2545	2545	818
213	20241021	163300	120646680	2545	2545	2545	2545	0
214	20241021	163200	120646680	2545	2545	2545	2545	0
215	20241021	163100	120646680	2545	2545	2545	2545	0
216	20241021	163000	120646680	2545	2545	2545	2545	0
217	20241021	162900	120646680	2545	2545	2545	2545	0
218	20241021	162800	120646680	2545	2545	2545	2545	0
219	20241021	162700	120646680	2545	2545	2545	2545	0
220	20241021	162600	120646680	2545	2545	2545	2545	0
221	20241021	162500	120646680	2545	2545	2545	2545	0
222	20241021	162400	120646680	2545	2545	2545	2545	0
223	20241021	162300	120646680	2545	2545	2545	2545	0
224	20241021	162200	120646680	2545	2545	2545	2545	0
225	20241021	162100	120646680	2545	2545	2545	2545	0
226	20241021	162000	120646680	2545	2545	2545	2545	0
227	20241021	161900	120646680	2545	2545	2545	2545	0
228	20241021	161800	120646680	2545	2545	2545	2545	0
229	20241021	161700	120646680	2545	2545	2545	2545	0
230	20241021	161600	120646680	2545	2545	2545	2545	0
231	20241021	161500	120646680	2545	2545	2545	2545	0
232	20241021	161400	120646680	2545	2545	2545	2545	0
233	20241021	161300	120646680	2545	2545	2545	2545	0
234	20241021	161200	120646680	2545	2545	2545	2545	0
235	20241021	161100	120646680	2545	2545	2545	2545	0
236	20241021	161000	120646680	2545	2545	2545	2545	0
237	20241021	160900	120646680	2545	2545	2545	2545	0
238	20241021	160800	120646680	2545	2545	2545	2545	0
239	20241021	160700	120646680	2545	2545	2545	2545	0
240	20241021	160600	120646680	2545	2545	2545	2545	0
241	20241021	160500	120646680	2545	2545	2545	2545	0
242	20241021	160400	120646680	2545	2545	2545	2545	818
243	20241021	160300	120646680	2545	2545	2545	2545	0
244	20241021	160200	120646680	2545	2545	2545	2545	0
245	20241021	160100	120646680	2545	2545	2545	2545	0
246	20241021	160000	120646680	2545	2545	2545	2545	0
247	20241021	155900	120646680	2545	2545	2545	2545	0
248	20241021	155800	120646680	2545	2545	2545	2545	0
249	20241021	155700	120646680	2545	2545	2545	2545	0
250	20241021	155600	120646680	2545	2545	2545	2545	0
251	20241021	155500	120646680	2545	2545	2545	2545	0
252	20241021	155400	120646680	2545	2545	2545	2545	0
253	20241021	155300	120646680	2545	2545	2545	2545	0
254	20241021	155200	120646680	2545	2545	2545	2545	0
255	20241021	155100	120646680	2545	2545	2545	2545	0
256	20241021	155000	120646680	2545	2545	2545	2545	0
257	20241021	154900	120646680	2545	2545	2545	2545	0
258	20241021	154800	120646680	2545	2545	2545	2545	0
259	20241021	154700	120646680	2545	2545	2545	2545	0
260	20241021	154600	120646680	2545	2545	2545	2545	0
261	20241021	154500	120646680	2545	2545	2545	2545	0
262	20241021	154400	120646680	2545	2545	2545	2545	0
263	20241021	154300	120646680	2545	2545	2545	2545	0
264	20241021	154200	120646680	2545	2545	2545	2545	0
265	20241021	154100	120646680	2545	2545	2545	2545	0
266	20241021	154000	120646680	2545	2545	2545	2545	0
267	20241021	153900	120646680	2545	2545	2545	2545	0
268	20241021	153800	120646680	2545	2545	2545	2545	0
269	20241021	153700	120646680	2545	2545	2545	2545	0
270	20241021	153600	120646680	2545	2545	2545	2545	0
271	20241021	153500	120646680	2545	2545	2545	2545	0
272	20241021	153400	120646680	2545	2545	2545	2545	818
273	20241021	153300	120646680	2545	2545	2545	2545	0
274	20241021	153200	120646680	2545	2545	2545	2545	0
275	20241021	153100	120646680	2545	2545	2545	2545	0
276	20241021	153000	120646680	2545	2545	2545	2545	818
277	20241021	152900	118564870	2555	2555	2555	2555	0
278	20241021	152800	118564870	2555	2555	2555	2555	0
279	20241021	152700	118564870	2555	2555	2555	2555	0
280	20241021	152600	118564870	2555	2555	2555	2555	0
281	20241021	152500	118564870	2555	2555	2555	2555	0
282	20241021	152400	118564870	2555	2555	2555	2555	0
283	20241021	152300	118564870	2555	2555	2555	2555	0
284	20241021	152200	118564870	2555	2555	2555	2555	0
285	20241021	152100	118564870	2555	2555	2555	2555	0
286	20241021	152000	118564870	2555	2555	2555	2555	0
287	20241021	151900	118564870	2555	2555	2555	2555	1
288	20241021	151800	118562315	2550	2550	2550	2550	220
289	20241021	151700	118001315	2555	2555	2555	2555	20
290	20241021	151600	117950215	2555	2555	2555	2555	40
291	20241021	151500	117848015	2550	2550	2550	2550	0
292	20241021	151400	117848015	2550	2550	2550	2550	0
293	20241021	151300	117848015	2550	2550	2550	2550	0
294	20241021	151200	117848015	2550	2550	2550	2550	0
295	20241021	151100	117848015	2550	2550	2550	2550	0
296	20241021	151000	117848015	2550	2555	2555	2550	1653
297	20241021	150900	113631575	2560	2560	2560	2560	0
298	20241021	150800	113631575	2560	2560	2560	2560	0
299	20241021	150700	113631575	2560	2560	2560	2560	424
300	20241021	150600	112546135	2560	2560	2560	2560	0
301	20241021	150500	112546135	2560	2560	2560	2560	23
302	20241021	150400	112487255	2560	2560	2560	2560	0
303	20241021	150300	112487255	2560	2560	2560	2560	10
304	20241021	150200	112461655	2555	2555	2555	2555	0
305	20241021	150100	112461655	2555	2555	2555	2555	0
306	20241021	150000	112461655	2555	2555	2555	2555	0
307	20241021	145900	112461655	2555	2555	2555	2555	0
308	20241021	145800	112461655	2555	2555	2555	2555	0
309	20241021	145700	112461655	2555	2555	2555	2555	0
310	20241021	145600	112461655	2555	2560	2560	2555	517
311	20241021	145500	111140600	2565	2565	2565	2565	0
312	20241021	145400	111140600	2565	2565	2565	2565	0
313	20241021	145300	111140600	2565	2565	2565	2565	0
314	20241021	145200	111140600	2565	2565	2565	2565	0
315	20241021	145100	111140600	2565	2565	2565	2565	0
316	20241021	145000	111140600	2565	2565	2565	2565	0
317	20241021	144900	111140600	2565	2565	2565	2565	0
318	20241021	144800	111140600	2565	2565	2565	2565	0
319	20241021	144700	111140600	2565	2565	2565	2565	0
320	20241021	144600	111140600	2565	2565	2565	2565	0
321	20241021	144500	111140600	2565	2565	2565	2565	0
322	20241021	144400	111140600	2565	2565	2565	2565	55
323	20241021	144300	110999525	2565	2565	2565	2565	0
324	20241021	144200	110999525	2565	2565	2565	2565	0
325	20241021	144100	110999525	2565	2565	2565	2565	0
326	20241021	144000	110999525	2565	2565	2565	2565	0
327	20241021	143900	110999525	2565	2565	2565	2565	0
328	20241021	143800	110999525	2565	2565	2565	2565	0
329	20241021	143700	110999525	2565	2565	2565	2565	0
330	20241021	143600	110999525	2565	2565	2565	2565	0
331	20241021	143500	110999525	2565	2565	2565	2565	0
332	20241021	143400	110999525	2565	2565	2565	2565	0
333	20241021	143300	110999525	2565	2565	2565	2565	0
334	20241021	143200	110999525	2565	2565	2565	2565	0
335	20241021	143100	110999525	2565	2565	2565	2565	0
336	20241021	143000	110999525	2565	2565	2565	2565	0
337	20241021	142900	110999525	2565	2565	2565	2565	0
338	20241021	142800	110999525	2565	2565	2565	2565	0
339	20241021	142700	110999525	2565	2565	2565	2565	0
340	20241021	142600	110999525	2565	2565	2565	2565	0
341	20241021	142500	110999525	2565	2565	2565	2565	0
342	20241021	142400	110999525	2565	2565	2565	2565	1
343	20241021	142300	110996960	2555	2555	2555	2555	0
344	20241021	142200	110996960	2555	2555	2555	2555	0
345	20241021	142100	110996960	2555	2555	2555	2555	0
346	20241021	142000	110996960	2555	2555	2555	2555	0
347	20241021	141900	110996960	2555	2555	2555	2555	0
348	20241021	141800	110996960	2555	2555	2555	2555	0
349	20241021	141700	110996960	2555	2555	2555	2555	0
350	20241021	141600	110996960	2555	2555	2555	2555	0
351	20241021	141500	110996960	2555	2555	2555	2555	0
352	20241021	141400	110996960	2555	2555	2555	2555	0
353	20241021	141300	110996960	2555	2555	2555	2555	0
354	20241021	141200	110996960	2555	2555	2555	2555	0
355	20241021	141100	110996960	2555	2555	2555	2555	0
356	20241021	141000	110996960	2555	2555	2555	2555	0
357	20241021	140900	110996960	2555	2555	2555	2555	0
358	20241021	140800	110996960	2555	2555	2555	2555	0
359	20241021	140700	110996960	2555	2555	2555	2555	0
360	20241021	140600	110996960	2555	2555	2555	2555	0
361	20241021	140500	110996960	2555	2555	2555	2555	0
362	20241021	140400	110996960	2555	2555	2555	2555	0
363	20241021	140300	110996960	2555	2555	2555	2555	0
364	20241021	140200	110996960	2555	2555	2555	2555	0
365	20241021	140100	110996960	2555	2555	2555	2555	0
366	20241021	140000	110996960	2555	2555	2555	2555	0
367	20241021	135900	110996960	2555	2555	2555	2555	0
368	20241021	135800	110996960	2555	2555	2555	2555	0
369	20241021	135700	110996960	2555	2555	2555	2555	0
370	20241021	135600	110996960	2555	2555	2555	2555	0
371	20241021	135500	110996960	2555	2555	2555	2555	0
372	20241021	135400	110996960	2555	2555	2555	2555	0
373	20241021	135300	110996960	2555	2555	2555	2555	0
374	20241021	135200	110996960	2555	2555	2555	2555	0
375	20241021	135100	110996960	2555	2555	2555	2555	0
376	20241021	135000	110996960	2555	2555	2555	2555	0
377	20241021	134900	110996960	2555	2555	2555	2555	0
378	20241021	134800	110996960	2555	2555	2555	2555	0
379	20241021	134700	110996960	2555	2555	2555	2555	0
380	20241021	134600	110996960	2555	2555	2555	2555	0
381	20241021	134500	110996960	2555	2555	2555	2555	0
382	20241021	134400	110996960	2555	2555	2555	2555	0
383	20241021	134300	110996960	2555	2555	2555	2555	0
384	20241021	134200	110996960	2555	2555	2555	2555	0
385	20241021	134100	110996960	2555	2555	2555	2555	0
386	20241021	134000	110996960	2555	2555	2555	2555	0
387	20241021	133900	110996960	2555	2555	2555	2555	0
388	20241021	133800	110996960	2555	2555	2555	2555	0
389	20241021	133700	110996960	2555	2555	2555	2555	0
390	20241021	133600	110996960	2555	2555	2555	2555	0
391	20241021	133500	110996960	2555	2555	2555	2555	0
392	20241021	133400	110996960	2555	2555	2555	2555	0
393	20241021	133300	110996960	2555	2555	2555	2555	0
394	20241021	133200	110996960	2555	2555	2555	2555	0
395	20241021	133100	110996960	2555	2555	2555	2555	0
396	20241021	133000	110996960	2555	2555	2555	2555	0
397	20241021	132900	110996960	2555	2555	2555	2555	0
398	20241021	132800	110996960	2555	2555	2555	2555	0
399	20241021	132700	110996960	2555	2555	2555	2555	0
400	20241021	132600	110996960	2555	2555	2555	2555	0
401	20241021	132500	110996960	2555	2555	2555	2555	0
402	20241021	132400	110996960	2555	2555	2555	2555	0
403	20241021	132300	110996960	2555	2555	2555	2555	0
404	20241021	132200	110996960	2555	2555	2555	2555	0
405	20241021	132100	110996960	2555	2555	2555	2555	0
406	20241021	132000	110996960	2555	2555	2555	2555	0
407	20241021	131900	110996960	2555	2555	2555	2555	0
408	20241021	131800	110996960	2555	2555	2555	2555	0
409	20241021	131700	110996960	2555	2555	2555	2555	0
410	20241021	131600	110996960	2555	2555	2580	2555	7097
411	20241021	131500	92791400	2555	2560	2565	2555	674
412	20241021	131400	91067980	2555	2555	2555	2555	0
413	20241021	131300	91067980	2555	2555	2555	2555	0
414	20241021	131200	91067980	2555	2555	2555	2555	0
415	20241021	131100	91067980	2555	2555	2555	2555	0
416	20241021	131000	91067980	2555	2555	2555	2555	0
417	20241021	130900	91067980	2555	2555	2555	2555	0
418	20241021	130800	91067980	2555	2555	2555	2555	0
419	20241021	130700	91067980	2555	2555	2555	2555	0
420	20241021	130600	91067980	2555	2555	2565	2555	15
421	20241021	130500	91029645	2555	2555	2555	2555	0
422	20241021	130400	91029645	2555	2555	2555	2555	0
423	20241021	130300	91029645	2555	2555	2555	2555	0
424	20241021	130200	91029645	2555	2555	2555	2555	0
425	20241021	130100	91029645	2555	2555	2555	2555	0
426	20241021	130000	91029645	2555	2555	2555	2555	0
427	20241021	125900	91029645	2555	2555	2555	2555	0
428	20241021	125800	91029645	2555	2555	2555	2555	0
429	20241021	125700	91029645	2555	2555	2555	2555	0
430	20241021	125600	91029645	2555	2555	2555	2555	0
431	20241021	125500	91029645	2555	2555	2555	2555	0
432	20241021	125400	91029645	2555	2555	2555	2555	0
433	20241021	125300	91029645	2555	2555	2555	2555	0
434	20241021	125200	91029645	2555	2555	2555	2555	0
435	20241021	125100	91029645	2555	2555	2555	2555	0
436	20241021	125000	91029645	2555	2555	2555	2555	0
437	20241021	124900	91029645	2555	2555	2555	2555	0
438	20241021	124800	91029645	2555	2555	2555	2555	0
439	20241021	124700	91029645	2555	2555	2555	2555	0
440	20241021	124600	91029645	2555	2555	2555	2555	0
441	20241021	124500	91029645	2555	2555	2555	2555	0
442	20241021	124400	91029645	2555	2555	2555	2555	0
443	20241021	124300	91029645	2555	2555	2555	2555	0
444	20241021	124200	91029645	2555	2555	2555	2555	0
445	20241021	124100	91029645	2555	2555	2555	2555	0
446	20241021	124000	91029645	2555	2555	2555	2555	0
447	20241021	123900	91029645	2555	2555	2555	2555	0
448	20241021	123800	91029645	2555	2555	2555	2555	0
449	20241021	123700	91029645	2555	2555	2555	2555	0
450	20241021	123600	91029645	2555	2555	2555	2555	0
451	20241021	123500	91029645	2555	2555	2555	2555	0
452	20241021	123400	91029645	2555	2555	2555	2555	0
453	20241021	123300	91029645	2555	2555	2555	2555	0
454	20241021	123200	91029645	2555	2555	2555	2555	0
455	20241021	123100	91029645	2555	2555	2555	2555	0
456	20241021	123000	91029645	2555	2555	2555	2555	0
457	20241021	122900	91029645	2555	2555	2555	2555	0
458	20241021	122800	91029645	2555	2555	2555	2555	0
459	20241021	122700	91029645	2555	2555	2555	2555	0
460	20241021	122600	91029645	2555	2555	2555	2555	0
461	20241021	122500	91029645	2555	2555	2555	2555	0
462	20241021	122400	91029645	2555	2555	2555	2555	1
463	20241021	122300	91027090	2560	2560	2560	2560	0
464	20241021	122200	91027090	2560	2560	2560	2560	0
465	20241021	122100	91027090	2560	2560	2560	2560	0
466	20241021	122000	91027090	2560	2560	2560	2560	0
467	20241021	121900	91027090	2560	2560	2560	2560	0
468	20241021	121800	91027090	2560	2560	2560	2560	0
469	20241021	121700	91027090	2560	2560	2560	2560	34
470	20241021	121600	90940050	2560	2560	2560	2560	0
471	20241021	121500	90940050	2560	2560	2560	2560	0
472	20241021	121400	90940050	2560	2570	2590	2555	5534
473	20241021	121300	76698090	2570	2570	2570	2545	5458
474	20241021	121200	62754000	2575	2560	2590	2560	4514
475	20241021	121100	51158065	2560	2560	2560	2560	0
476	20241021	121000	51158065	2560	2560	2560	2560	0
477	20241021	120900	51158065	2560	2560	2560	2560	10
478	20241021	120800	51132465	2560	2585	2605	2555	12424
479	20241021	120700	19091410	2580	2545	2580	2540	5601
480	20241021	120600	4763395	2555	2555	2560	2545	526
481	20241021	120500	3420410	2550	2550	2550	2550	0
482	20241021	120400	3420410	2550	2550	2550	2550	0
483	20241021	120300	3420410	2550	2550	2550	2550	0
484	20241021	120200	3420410	2550	2550	2550	2550	0
485	20241021	120100	3420410	2550	2550	2550	2550	0
486	20241021	120000	3420410	2550	2550	2550	2550	0
487	20241021	115900	3420410	2550	2550	2550	2550	0
488	20241021	115800	3420410	2550	2550	2550	2550	0
489	20241021	115700	3420410	2550	2550	2550	2550	20
490	20241021	115600	3369410	2550	2550	2550	2550	0
491	20241021	115500	3369410	2550	2550	2550	2550	0
492	20241021	115400	3369410	2550	2550	2550	2550	0
493	20241021	115300	3369410	2550	2550	2550	2550	0
494	20241021	115200	3369410	2550	2550	2550	2550	0
495	20241021	115100	3369410	2550	2550	2550	2550	0
496	20241021	115000	3369410	2550	2550	2550	2550	0
497	20241021	114900	3369410	2550	2550	2550	2550	0
498	20241021	114800	3369410	2550	2555	2555	2550	45
499	20241021	114700	3254460	2555	2555	2555	2555	0
500	20241021	114600	3254460	2555	2555	2555	2555	0
501	20241021	114500	3254460	2555	2555	2555	2555	0
502	20241021	114400	3254460	2555	2555	2555	2555	0
503	20241021	114300	3254460	2555	2555	2555	2555	0
504	20241021	114200	3254460	2555	2555	2555	2555	0
505	20241021	114100	3254460	2555	2555	2555	2555	0
506	20241021	114000	3254460	2555	2555	2555	2555	0
507	20241021	113900	3254460	2555	2555	2555	2555	0
508	20241021	113800	3254460	2555	2555	2555	2555	0
509	20241021	113700	3254460	2555	2555	2555	2555	0
510	20241021	113600	3254460	2555	2555	2555	2555	1
511	20241021	113500	3251905	2555	2555	2555	2555	10
512	20241021	113400	3226355	2550	2550	2550	2550	0
513	20241021	113300	3226355	2550	2550	2550	2550	0
514	20241021	113200	3226355	2550	2550	2550	2550	0
515	20241021	113100	3226355	2550	2550	2550	2550	0
516	20241021	113000	3226355	2550	2550	2550	2550	0
517	20241021	112900	3226355	2550	2550	2550	2550	0
518	20241021	112800	3226355	2550	2550	2550	2550	0
519	20241021	112700	3226355	2550	2550	2550	2550	0
520	20241021	112600	3226355	2550	2550	2550	2550	0
521	20241021	112500	3226355	2550	2550	2550	2550	0
522	20241021	112400	3226355	2550	2550	2550	2550	0
523	20241021	112300	3226355	2550	2550	2550	2550	0
524	20241021	112200	3226355	2550	2550	2550	2550	0
525	20241021	112100	3226355	2550	2550	2550	2550	0
526	20241021	112000	3226355	2550	2550	2550	2550	2
527	20241021	111900	3221255	2550	2550	2550	2550	0
528	20241021	111800	3221255	2550	2550	2550	2550	10
529	20241021	111700	3195755	2555	2555	2555	2555	0
530	20241021	111600	3195755	2555	2555	2555	2555	0
531	20241021	111500	3195755	2555	2555	2555	2555	0
532	20241021	111400	3195755	2555	2555	2555	2555	0
533	20241021	111300	3195755	2555	2555	2555	2555	0
534	20241021	111200	3195755	2555	2555	2555	2555	1
535	20241021	111100	3193200	2555	2555	2555	2555	0
536	20241021	111000	3193200	2555	2555	2555	2555	0
537	20241021	110900	3193200	2555	2555	2555	2555	0
538	20241021	110800	3193200	2555	2555	2555	2555	0
539	20241021	110700	3193200	2555	2555	2555	2555	0
540	20241021	110600	3193200	2555	2555	2555	2555	0
541	20241021	110500	3193200	2555	2555	2555	2555	0
542	20241021	110400	3193200	2555	2555	2555	2555	0
543	20241021	110300	3193200	2555	2555	2555	2555	0
544	20241021	110200	3193200	2555	2555	2555	2555	0
545	20241021	110100	3193200	2555	2555	2555	2555	2
546	20241021	110000	3188090	2550	2550	2550	2550	0
547	20241021	105900	3188090	2550	2550	2550	2550	0
548	20241021	105800	3188090	2550	2550	2550	2550	0
549	20241021	105700	3188090	2550	2550	2550	2550	0
550	20241021	105600	3188090	2550	2550	2550	2550	0
551	20241021	105500	3188090	2550	2550	2550	2550	0
552	20241021	105400	3188090	2550	2550	2550	2550	1
553	20241021	105300	3185540	2555	2555	2555	2555	0
554	20241021	105200	3185540	2555	2555	2555	2555	0
555	20241021	105100	3185540	2555	2555	2555	2555	0
556	20241021	105000	3185540	2555	2555	2555	2555	0
557	20241021	104900	3185540	2555	2555	2555	2555	0
558	20241021	104800	3185540	2555	2555	2555	2555	0
559	20241021	104700	3185540	2555	2555	2555	2555	0
560	20241021	104600	3185540	2555	2555	2555	2555	1
561	20241021	104500	3182985	2550	2550	2550	2550	0
562	20241021	104400	3182985	2550	2550	2550	2550	0
563	20241021	104300	3182985	2550	2550	2550	2550	0
564	20241021	104200	3182985	2550	2550	2550	2550	0
565	20241021	104100	3182985	2550	2550	2550	2550	0
566	20241021	104000	3182985	2550	2550	2550	2550	0
567	20241021	103900	3182985	2550	2550	2550	2550	0
568	20241021	103800	3182985	2550	2550	2550	2550	0
569	20241021	103700	3182985	2550	2550	2550	2550	0
570	20241021	103600	3182985	2550	2550	2550	2550	0
571	20241021	103500	3182985	2550	2550	2550	2550	0
572	20241021	103400	3182985	2550	2550	2550	2550	0
573	20241021	103300	3182985	2550	2550	2550	2550	0
574	20241021	103200	3182985	2550	2550	2550	2550	0
575	20241021	103100	3182985	2550	2555	2555	2550	2
576	20241021	103000	3177880	2545	2550	2550	2545	93
577	20241021	102900	2940795	2550	2550	2550	2550	20
578	20241021	102800	2889795	2545	2545	2545	2545	0
579	20241021	102700	2889795	2545	2545	2545	2545	0
580	20241021	102600	2889795	2545	2550	2550	2545	541
581	20241021	102500	1512840	2555	2555	2555	2555	0
582	20241021	102400	1512840	2555	2555	2555	2555	0
583	20241021	102300	1512840	2555	2555	2555	2555	0
584	20241021	102200	1512840	2555	2555	2555	2555	0
585	20241021	102100	1512840	2555	2555	2555	2555	0
586	20241021	102000	1512840	2555	2555	2555	2555	0
587	20241021	101900	1512840	2555	2555	2555	2555	0
588	20241021	101800	1512840	2555	2555	2555	2555	0
589	20241021	101700	1512840	2555	2555	2555	2555	0
590	20241021	101600	1512840	2555	2555	2555	2555	0
591	20241021	101500	1512840	2555	2555	2555	2555	0
592	20241021	101400	1512840	2555	2555	2555	2555	0
593	20241021	101300	1512840	2555	2555	2555	2555	1
594	20241021	101200	1510285	2550	2550	2550	2550	0
595	20241021	101100	1510285	2550	2550	2550	2550	0
596	20241021	101000	1510285	2550	2550	2550	2550	0
597	20241021	100900	1510285	2550	2550	2550	2550	0
598	20241021	100800	1510285	2550	2550	2550	2550	0
599	20241021	100700	1510285	2550	2555	2555	2550	11
600	20241021	100600	1482185	2550	2555	2555	2550	57
601	20241021	100500	1336585	2555	2555	2555	2555	0
602	20241021	100400	1336585	2555	2555	2555	2555	0
603	20241021	100300	1336585	2555	2555	2555	2555	0
604	20241021	100200	1336585	2555	2555	2555	2555	0
605	20241021	100100	1336585	2555	2555	2555	2555	0
606	20241021	100000	1336585	2555	2555	2555	2555	0
607	20241021	095900	1336585	2555	2555	2555	2555	0
608	20241021	095800	1336585	2555	2555	2555	2555	1
609	20241021	095700	1334030	2545	2545	2545	2545	0
610	20241021	095600	1334030	2545	2545	2545	2545	0
611	20241021	095500	1334030	2545	2545	2545	2545	0
612	20241021	095400	1334030	2545	2545	2545	2545	0
613	20241021	095300	1334030	2545	2545	2545	2545	0
614	20241021	095200	1334030	2545	2545	2545	2545	0
615	20241021	095100	1334030	2545	2545	2545	2545	0
616	20241021	095000	1334030	2545	2545	2545	2545	1
617	20241021	094900	1331485	2555	2555	2555	2555	0
618	20241021	094800	1331485	2555	2555	2555	2555	0
619	20241021	094700	1331485	2555	2555	2555	2555	0
620	20241021	094600	1331485	2555	2555	2555	2555	0
621	20241021	094500	1331485	2555	2555	2555	2555	0
622	20241021	094400	1331485	2555	2555	2555	2555	0
623	20241021	094300	1331485	2555	2555	2555	2555	0
624	20241021	094200	1331485	2555	2555	2555	2555	0
625	20241021	094100	1331485	2555	2555	2555	2555	2
626	20241021	094000	1326375	2555	2555	2555	2555	0
627	20241021	093900	1326375	2555	2555	2555	2555	1
628	20241021	093800	1323820	2555	2555	2555	2555	0
629	20241021	093700	1323820	2555	2555	2555	2555	0
630	20241021	093600	1323820	2555	2555	2555	2555	4
631	20241021	093500	1313600	2545	2545	2545	2545	0
632	20241021	093400	1313600	2545	2555	2555	2545	227
633	20241021	093300	733885	2555	2555	2555	2555	0
634	20241021	093200	733885	2555	2555	2555	2555	0
635	20241021	093100	733885	2555	2555	2555	2555	0
636	20241021	093000	733885	2555	2555	2555	2555	0
637	20241021	092900	733885	2555	2555	2555	2555	0
638	20241021	092800	733885	2555	2555	2555	2555	0
639	20241021	092700	733885	2555	2555	2555	2555	0
640	20241021	092600	733885	2555	2555	2555	2555	1
641	20241021	092500	731330	2545	2545	2545	2545	0
642	20241021	092400	731330	2545	2545	2545	2545	0
643	20241021	092300	731330	2545	2545	2545	2545	0
644	20241021	092200	731330	2545	2545	2545	2545	0
645	20241021	092100	731330	2545	2545	2545	2545	0
646	20241021	092000	731330	2545	2545	2545	2545	0
647	20241021	091900	731330	2545	2545	2545	2545	0
648	20241021	091800	731330	2545	2545	2545	2545	0
649	20241021	091700	731330	2545	2545	2545	2545	0
650	20241021	091600	731330	2545	2545	2545	2545	0
651	20241021	091500	731330	2545	2555	2555	2545	17
652	20241021	091400	687915	2555	2555	2555	2555	0
653	20241021	091300	687915	2555	2555	2555	2555	0
654	20241021	091200	687915	2555	2555	2555	2555	0
655	20241021	091100	687915	2555	2555	2555	2555	0
656	20241021	091000	687915	2555	2550	2555	2545	5
657	20241021	090900	675165	2550	2550	2550	2550	0
658	20241021	090800	675165	2550	2545	2550	2545	169
659	20241021	090700	245055	2545	2550	2550	2545	49
660	20241021	090600	120280	2555	2555	2555	2555	0
661	20241021	090500	120280	2555	2555	2555	2555	0
662	20241021	090400	120280	2555	2555	2555	2555	1
663	20241021	090300	117725	2550	2560	2560	2550	45
664	20241021	090200	2575	2575	2575	2575	2575	0
665	20241021	090100	2575	2575	2575	2575	2575	0
666	20241021	090000	2575	2575	2575	2575	2575	1