KissMeData/002620/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183700	85632540	8910	8910	8910	8910	122
3	20241021	183600	85632540	8910	8910	8910	8910	0
4	20241021	183500	85632540	8910	8910	8910	8910	0
5	20241021	183400	85632540	8910	8910	8910	8910	0
6	20241021	183300	85632540	8910	8910	8910	8910	0
7	20241021	183200	85632540	8910	8910	8910	8910	0
8	20241021	183100	85632540	8910	8910	8910	8910	0
9	20241021	183000	85632540	8910	8910	8910	8910	0
10	20241021	182900	85632540	8910	8910	8910	8910	0
11	20241021	182800	85632540	8910	8910	8910	8910	0
12	20241021	182700	85632540	8910	8910	8910	8910	0
13	20241021	182600	85632540	8910	8910	8910	8910	0
14	20241021	182500	85632540	8910	8910	8910	8910	0
15	20241021	182400	85632540	8910	8910	8910	8910	0
16	20241021	182300	85632540	8910	8910	8910	8910	0
17	20241021	182200	85632540	8910	8910	8910	8910	0
18	20241021	182100	85632540	8910	8910	8910	8910	0
19	20241021	182000	85632540	8910	8910	8910	8910	0
20	20241021	181900	85632540	8910	8910	8910	8910	0
21	20241021	181800	85632540	8910	8910	8910	8910	0
22	20241021	181700	85632540	8910	8910	8910	8910	0
23	20241021	181600	85632540	8910	8910	8910	8910	0
24	20241021	181500	85632540	8910	8910	8910	8910	0
25	20241021	181400	85632540	8910	8910	8910	8910	0
26	20241021	181300	85632540	8910	8910	8910	8910	0
27	20241021	181200	85632540	8910	8910	8910	8910	0
28	20241021	181100	85632540	8910	8910	8910	8910	0
29	20241021	181000	85632540	8910	8910	8910	8910	0
30	20241021	180900	85632540	8910	8910	8910	8910	0
31	20241021	180800	85632540	8910	8910	8910	8910	0
32	20241021	180700	85632540	8910	8910	8910	8910	122
33	20241021	180600	85632540	8910	8910	8910	8910	0
34	20241021	180500	85632540	8910	8910	8910	8910	0
35	20241021	180400	85632540	8910	8910	8910	8910	0
36	20241021	180300	85632540	8910	8910	8910	8910	0
37	20241021	180200	85632540	8910	8910	8910	8910	0
38	20241021	180100	85632540	8910	8910	8910	8910	0
39	20241021	180000	85632540	8910	8910	8910	8910	0
40	20241021	175900	85632540	8910	8910	8910	8910	0
41	20241021	175800	85632540	8910	8910	8910	8910	0
42	20241021	175700	85632540	8910	8910	8910	8910	0
43	20241021	175600	85632540	8910	8910	8910	8910	0
44	20241021	175500	85632540	8910	8910	8910	8910	0
45	20241021	175400	85632540	8910	8910	8910	8910	0
46	20241021	175300	85632540	8910	8910	8910	8910	0
47	20241021	175200	85632540	8910	8910	8910	8910	0
48	20241021	175100	85632540	8910	8910	8910	8910	0
49	20241021	175000	85632540	8910	8910	8910	8910	0
50	20241021	174900	85632540	8910	8910	8910	8910	0
51	20241021	174800	85632540	8910	8910	8910	8910	0
52	20241021	174700	85632540	8910	8910	8910	8910	0
53	20241021	174600	85632540	8910	8910	8910	8910	0
54	20241021	174500	85632540	8910	8910	8910	8910	0
55	20241021	174400	85632540	8910	8910	8910	8910	0
56	20241021	174300	85632540	8910	8910	8910	8910	0
57	20241021	174200	85632540	8910	8910	8910	8910	0
58	20241021	174100	85632540	8910	8910	8910	8910	0
59	20241021	174000	85632540	8910	8910	8910	8910	0
60	20241021	173900	85632540	8910	8910	8910	8910	0
61	20241021	173800	85632540	8910	8910	8910	8910	0
62	20241021	173700	85632540	8910	8910	8910	8910	122
63	20241021	173600	85632540	8910	8910	8910	8910	0
64	20241021	173500	85632540	8910	8910	8910	8910	0
65	20241021	173400	85632540	8910	8910	8910	8910	0
66	20241021	173300	85632540	8910	8910	8910	8910	0
67	20241021	173200	85632540	8910	8910	8910	8910	0
68	20241021	173100	85632540	8910	8910	8910	8910	0
69	20241021	173000	85632540	8910	8910	8910	8910	0
70	20241021	172900	85632540	8910	8910	8910	8910	0
71	20241021	172800	85632540	8910	8910	8910	8910	0
72	20241021	172700	85632540	8910	8910	8910	8910	0
73	20241021	172600	85632540	8910	8910	8910	8910	0
74	20241021	172500	85632540	8910	8910	8910	8910	0
75	20241021	172400	85632540	8910	8910	8910	8910	0
76	20241021	172300	85632540	8910	8910	8910	8910	0
77	20241021	172200	85632540	8910	8910	8910	8910	0
78	20241021	172100	85632540	8910	8910	8910	8910	0
79	20241021	172000	85632540	8910	8910	8910	8910	0
80	20241021	171900	85632540	8910	8910	8910	8910	0
81	20241021	171800	85632540	8910	8910	8910	8910	0
82	20241021	171700	85632540	8910	8910	8910	8910	0
83	20241021	171600	85632540	8910	8910	8910	8910	0
84	20241021	171500	85632540	8910	8910	8910	8910	0
85	20241021	171400	85632540	8910	8910	8910	8910	0
86	20241021	171300	85632540	8910	8910	8910	8910	0
87	20241021	171200	85632540	8910	8910	8910	8910	0
88	20241021	171100	85632540	8910	8910	8910	8910	0
89	20241021	171000	85632540	8910	8910	8910	8910	0
90	20241021	170900	85632540	8910	8910	8910	8910	0
91	20241021	170800	85632540	8910	8910	8910	8910	0
92	20241021	170700	85632540	8910	8910	8910	8910	122
93	20241021	170600	85632540	8910	8910	8910	8910	0
94	20241021	170500	85632540	8910	8910	8910	8910	0
95	20241021	170400	85632540	8910	8910	8910	8910	0
96	20241021	170300	85632540	8910	8910	8910	8910	0
97	20241021	170200	85632540	8910	8910	8910	8910	0
98	20241021	170100	85632540	8910	8910	8910	8910	0
99	20241021	170000	85632540	8910	8910	8910	8910	0
100	20241021	165900	85632540	8910	8910	8910	8910	0
101	20241021	165800	85632540	8910	8910	8910	8910	0
102	20241021	165700	85632540	8910	8910	8910	8910	0
103	20241021	165600	85632540	8910	8910	8910	8910	0
104	20241021	165500	85632540	8910	8910	8910	8910	0
105	20241021	165400	85632540	8910	8910	8910	8910	0
106	20241021	165300	85632540	8910	8910	8910	8910	0
107	20241021	165200	85632540	8910	8910	8910	8910	0
108	20241021	165100	85632540	8910	8910	8910	8910	0
109	20241021	165000	85632540	8910	8910	8910	8910	0
110	20241021	164900	85632540	8910	8910	8910	8910	0
111	20241021	164800	85632540	8910	8910	8910	8910	0
112	20241021	164700	85632540	8910	8910	8910	8910	0
113	20241021	164600	85632540	8910	8910	8910	8910	0
114	20241021	164500	85632540	8910	8910	8910	8910	0
115	20241021	164400	85632540	8910	8910	8910	8910	0
116	20241021	164300	85632540	8910	8910	8910	8910	0
117	20241021	164200	85632540	8910	8910	8910	8910	0
118	20241021	164100	85632540	8910	8910	8910	8910	0
119	20241021	164000	85632540	8910	8910	8910	8910	0
120	20241021	163900	85632540	8910	8910	8910	8910	0
121	20241021	163800	85632540	8910	8910	8910	8910	0
122	20241021	163700	85632540	8910	8910	8910	8910	122
123	20241021	163600	85632540	8910	8910	8910	8910	0
124	20241021	163500	85632540	8910	8910	8910	8910	0
125	20241021	163400	85632540	8910	8910	8910	8910	0
126	20241021	163300	85632540	8910	8910	8910	8910	0
127	20241021	163200	85632540	8910	8910	8910	8910	0
128	20241021	163100	85632540	8910	8910	8910	8910	0
129	20241021	163000	85632540	8910	8910	8910	8910	0
130	20241021	162900	85632540	8910	8910	8910	8910	0
131	20241021	162800	85632540	8910	8910	8910	8910	0
132	20241021	162700	85632540	8910	8910	8910	8910	0
133	20241021	162600	85632540	8910	8910	8910	8910	0
134	20241021	162500	85632540	8910	8910	8910	8910	0
135	20241021	162400	85632540	8910	8910	8910	8910	0
136	20241021	162300	85632540	8910	8910	8910	8910	0
137	20241021	162200	85632540	8910	8910	8910	8910	0
138	20241021	162100	85632540	8910	8910	8910	8910	0
139	20241021	162000	85632540	8910	8910	8910	8910	0
140	20241021	161900	85632540	8910	8910	8910	8910	0
141	20241021	161800	85632540	8910	8910	8910	8910	0
142	20241021	161700	85632540	8910	8910	8910	8910	0
143	20241021	161600	85632540	8910	8910	8910	8910	0
144	20241021	161500	85632540	8910	8910	8910	8910	0
145	20241021	161400	85632540	8910	8910	8910	8910	0
146	20241021	161300	85632540	8910	8910	8910	8910	0
147	20241021	161200	85632540	8910	8910	8910	8910	0
148	20241021	161100	85632540	8910	8910	8910	8910	0
149	20241021	161000	85632540	8910	8910	8910	8910	0
150	20241021	160900	85632540	8910	8910	8910	8910	0
151	20241021	160800	85632540	8910	8910	8910	8910	0
152	20241021	160700	85632540	8910	8910	8910	8910	122
153	20241021	160600	85632540	8910	8910	8910	8910	0
154	20241021	160500	85632540	8910	8910	8910	8910	0
155	20241021	160400	85632540	8910	8910	8910	8910	0
156	20241021	160300	85632540	8910	8910	8910	8910	0
157	20241021	160200	85632540	8910	8910	8910	8910	0
158	20241021	160100	85632540	8910	8910	8910	8910	0
159	20241021	160000	85632540	8910	8910	8910	8910	0
160	20241021	155900	85632540	8910	8910	8910	8910	0
161	20241021	155800	85632540	8910	8910	8910	8910	0
162	20241021	155700	85632540	8910	8910	8910	8910	0
163	20241021	155600	85632540	8910	8910	8910	8910	0
164	20241021	155500	85632540	8910	8910	8910	8910	0
165	20241021	155400	85632540	8910	8910	8910	8910	0
166	20241021	155300	85632540	8910	8910	8910	8910	0
167	20241021	155200	85632540	8910	8910	8910	8910	0
168	20241021	155100	85632540	8910	8910	8910	8910	0
169	20241021	155000	85632540	8910	8910	8910	8910	0
170	20241021	154900	85632540	8910	8910	8910	8910	0
171	20241021	154800	85632540	8910	8910	8910	8910	0
172	20241021	154700	85632540	8910	8910	8910	8910	0
173	20241021	154600	85632540	8910	8910	8910	8910	0
174	20241021	154500	85632540	8910	8910	8910	8910	0
175	20241021	154400	85632540	8910	8910	8910	8910	0
176	20241021	154300	85632540	8910	8910	8910	8910	0
177	20241021	154200	85632540	8910	8910	8910	8910	0
178	20241021	154100	85632540	8910	8910	8910	8910	0
179	20241021	154000	85632540	8910	8910	8910	8910	0
180	20241021	153900	85632540	8910	8910	8910	8910	0
181	20241021	153800	85632540	8910	8910	8910	8910	0
182	20241021	153700	85632540	8910	8910	8910	8910	122
183	20241021	153600	85632540	8910	8910	8910	8910	0
184	20241021	153500	85632540	8910	8910	8910	8910	0
185	20241021	153400	85632540	8910	8910	8910	8910	0
186	20241021	153300	85632540	8910	8910	8910	8910	0
187	20241021	153200	85632540	8910	8910	8910	8910	0
188	20241021	153100	85632540	8910	8910	8910	8910	0
189	20241021	153000	85632540	8910	8910	8910	8910	122
190	20241021	152900	84545520	8910	8910	8910	8910	0
191	20241021	152800	84545520	8910	8910	8910	8910	0
192	20241021	152700	84545520	8910	8910	8910	8910	0
193	20241021	152600	84545520	8910	8910	8910	8910	0
194	20241021	152500	84545520	8910	8910	8910	8910	0
195	20241021	152400	84545520	8910	8910	8910	8910	0
196	20241021	152300	84545520	8910	8910	8910	8910	0
197	20241021	152200	84545520	8910	8910	8910	8910	0
198	20241021	152100	84545520	8910	8910	8910	8910	0
199	20241021	152000	84545520	8910	8910	8910	8910	0
200	20241021	151900	84545520	8910	8910	8910	8910	37
201	20241021	151800	84215850	8910	8910	8910	8910	1
202	20241021	151700	84206940	8910	8910	8910	8910	9
203	20241021	151600	84126750	8920	8920	8920	8920	0
204	20241021	151500	84126750	8920	8920	8920	8920	0
205	20241021	151400	84126750	8920	8920	8920	8920	1
206	20241021	151300	84117830	8890	8890	8890	8890	0
207	20241021	151200	84117830	8890	8890	8890	8890	0
208	20241021	151100	84117830	8890	8890	8890	8890	0
209	20241021	151000	84117830	8890	8890	8890	8890	0
210	20241021	150900	84117830	8890	8890	8890	8890	0
211	20241021	150800	84117830	8890	8890	8890	8890	388
212	20241021	150700	80668510	8890	8890	8890	8890	0
213	20241021	150600	80668510	8890	8890	8890	8890	6
214	20241021	150500	80615170	8890	8890	8890	8890	0
215	20241021	150400	80615170	8890	8900	8900	8890	265
216	20241021	150300	78259260	8910	8910	8910	8910	0
217	20241021	150200	78259260	8910	8910	8910	8910	0
218	20241021	150100	78259260	8910	8910	8910	8910	0
219	20241021	150000	78259260	8910	8910	8910	8910	0
220	20241021	145900	78259260	8910	8910	8910	8910	75
221	20241021	145800	77591010	8890	8890	8890	8890	0
222	20241021	145700	77591010	8890	8890	8890	8890	0
223	20241021	145600	77591010	8890	8900	8900	8890	120
224	20241021	145500	76523770	8900	8910	8910	8900	5
225	20241021	145400	76479250	8920	8920	8920	8920	20
226	20241021	145300	76300850	8920	8920	8920	8920	8
227	20241021	145200	76229490	8920	8920	8920	8920	55
228	20241021	145100	75738890	8920	8920	8920	8920	12
229	20241021	145000	75631850	8920	8920	8920	8920	0
230	20241021	144900	75631850	8920	8920	8920	8920	0
231	20241021	144800	75631850	8920	8920	8920	8920	31
232	20241021	144700	75355330	8920	8920	8920	8920	0
233	20241021	144600	75355330	8920	8920	8920	8920	0
234	20241021	144500	75355330	8920	8920	8920	8920	0
235	20241021	144400	75355330	8920	8920	8920	8920	0
236	20241021	144300	75355330	8920	8920	8920	8920	0
237	20241021	144200	75355330	8920	8920	8920	8920	0
238	20241021	144100	75355330	8920	8920	8920	8920	0
239	20241021	144000	75355330	8920	8920	8920	8920	0
240	20241021	143900	75355330	8920	8920	8920	8920	0
241	20241021	143800	75355330	8920	8920	8920	8920	0
242	20241021	143700	75355330	8920	8920	8920	8920	0
243	20241021	143600	75355330	8920	8920	8920	8920	0
244	20241021	143500	75355330	8920	8920	8920	8920	0
245	20241021	143400	75355330	8920	8920	8920	8920	0
246	20241021	143300	75355330	8920	8920	8920	8920	0
247	20241021	143200	75355330	8920	8920	8920	8920	0
248	20241021	143100	75355330	8920	8920	8920	8920	0
249	20241021	143000	75355330	8920	8920	8920	8920	0
250	20241021	142900	75355330	8920	8920	8920	8920	0
251	20241021	142800	75355330	8920	8920	8920	8920	1
252	20241021	142700	75346410	8920	8920	8920	8920	0
253	20241021	142600	75346410	8920	8920	8920	8920	0
254	20241021	142500	75346410	8920	8920	8920	8920	0
255	20241021	142400	75346410	8920	8920	8920	8920	1
256	20241021	142300	75337490	8910	8920	8920	8910	30
257	20241021	142200	75070110	8930	8930	8930	8930	0
258	20241021	142100	75070110	8930	8930	8930	8930	19
259	20241021	142000	74900440	8930	8930	8930	8930	0
260	20241021	141900	74900440	8930	8930	8930	8930	0
261	20241021	141800	74900440	8930	8930	8930	8930	1
262	20241021	141700	74891510	8890	8890	8890	8890	0
263	20241021	141600	74891510	8890	8920	8920	8890	23
264	20241021	141500	74686980	8890	8890	8890	8890	0
265	20241021	141400	74686980	8890	8890	8890	8890	0
266	20241021	141300	74686980	8890	8890	8890	8890	0
267	20241021	141200	74686980	8890	8920	8920	8890	19
268	20241021	141100	74518010	8930	8930	8930	8930	0
269	20241021	141000	74518010	8930	8930	8930	8930	0
270	20241021	140900	74518010	8930	8930	8930	8930	0
271	20241021	140800	74518010	8930	8930	8930	8930	0
272	20241021	140700	74518010	8930	8930	8930	8930	0
273	20241021	140600	74518010	8930	8930	8930	8930	0
274	20241021	140500	74518010	8930	8930	8930	8930	0
275	20241021	140400	74518010	8930	8930	8930	8930	19
276	20241021	140300	74348340	8930	8930	8930	8930	0
277	20241021	140200	74348340	8930	8930	8930	8930	0
278	20241021	140100	74348340	8930	8930	8930	8930	0
279	20241021	140000	74348340	8930	8930	8930	8930	0
280	20241021	135900	74348340	8930	8930	8930	8930	0
281	20241021	135800	74348340	8930	8930	8930	8930	5
282	20241021	135700	74303690	8940	8940	8940	8940	0
283	20241021	135600	74303690	8940	8940	8940	8940	0
284	20241021	135500	74303690	8940	8940	8940	8940	0
285	20241021	135400	74303690	8940	8940	8940	8940	19
286	20241021	135300	74133830	8930	8930	8930	8930	0
287	20241021	135200	74133830	8930	8930	8930	8930	0
288	20241021	135100	74133830	8930	8930	8930	8930	0
289	20241021	135000	74133830	8930	8930	8930	8930	0
290	20241021	134900	74133830	8930	8930	8930	8930	0
291	20241021	134800	74133830	8930	8930	8930	8930	0
292	20241021	134700	74133830	8930	8930	8930	8930	0
293	20241021	134600	74133830	8930	8930	8930	8930	0
294	20241021	134500	74133830	8930	8930	8930	8930	0
295	20241021	134400	74133830	8930	8930	8930	8930	0
296	20241021	134300	74133830	8930	8930	8930	8930	0
297	20241021	134200	74133830	8930	8930	8930	8930	4
298	20241021	134100	74098110	8940	8940	8940	8940	0
299	20241021	134000	74098110	8940	8940	8940	8940	0
300	20241021	133900	74098110	8940	8940	8940	8940	13
301	20241021	133800	73981890	8940	8940	8940	8940	0
302	20241021	133700	73981890	8940	8940	8940	8940	0
303	20241021	133600	73981890	8940	8940	8940	8940	0
304	20241021	133500	73981890	8940	8940	8940	8940	0
305	20241021	133400	73981890	8940	8940	8940	8940	37
306	20241021	133300	73651110	8930	8930	8930	8930	38
307	20241021	133200	73311770	8930	8930	8930	8930	0
308	20241021	133100	73311770	8930	8930	8930	8930	64
309	20241021	133000	72740250	8920	8920	8920	8920	1
310	20241021	132900	72731330	8930	8930	8930	8930	64
311	20241021	132800	72159810	8930	8930	8930	8930	0
312	20241021	132700	72159810	8930	8930	8930	8930	0
313	20241021	132600	72159810	8930	8930	8930	8930	0
314	20241021	132500	72159810	8930	8930	8930	8930	0
315	20241021	132400	72159810	8930	8930	8930	8930	0
316	20241021	132300	72159810	8930	8930	8930	8930	23
317	20241021	132200	71954420	8920	8920	8920	8920	30
318	20241021	132100	71686820	8920	8920	8920	8920	1
319	20241021	132000	71677900	8890	8890	8890	8890	0
320	20241021	131900	71677900	8890	8900	8900	8890	1050
321	20241021	131800	62342700	8890	8890	8890	8890	0
322	20241021	131700	62342700	8890	8890	8890	8890	0
323	20241021	131600	62342700	8890	8890	8890	8890	0
324	20241021	131500	62342700	8890	8890	8890	8890	0
325	20241021	131400	62342700	8890	8890	8890	8890	0
326	20241021	131300	62342700	8890	8890	8890	8890	0
327	20241021	131200	62342700	8890	8890	8890	8890	0
328	20241021	131100	62342700	8890	8890	8890	8890	0
329	20241021	131000	62342700	8890	8890	8890	8890	1
330	20241021	130900	62333810	8900	8900	8900	8900	0
331	20241021	130800	62333810	8900	8900	8900	8900	0
332	20241021	130700	62333810	8900	8900	8900	8900	0
333	20241021	130600	62333810	8900	8900	8900	8900	0
334	20241021	130500	62333810	8900	8900	8900	8900	14
335	20241021	130400	62209210	8900	8900	8900	8900	0
336	20241021	130300	62209210	8900	8900	8900	8900	0
337	20241021	130200	62209210	8900	8900	8900	8900	0
338	20241021	130100	62209210	8900	8900	8900	8900	1
339	20241021	130000	62200310	8900	8900	8900	8900	0
340	20241021	125900	62200310	8900	8900	8900	8900	0
341	20241021	125800	62200310	8900	8900	8900	8900	0
342	20241021	125700	62200310	8900	8900	8900	8900	10
343	20241021	125600	62111310	8900	8900	8900	8900	125
344	20241021	125500	60998810	8910	8910	8910	8910	93
345	20241021	125400	60170180	8920	8920	8920	8920	0
346	20241021	125300	60170180	8920	8920	8920	8920	0
347	20241021	125200	60170180	8920	8920	8920	8920	0
348	20241021	125100	60170180	8920	8920	8920	8920	0
349	20241021	125000	60170180	8920	8920	8920	8920	9
350	20241021	124900	60089900	8920	8920	8920	8920	10
351	20241021	124800	60000700	8910	8910	8910	8910	0
352	20241021	124700	60000700	8910	8910	8910	8910	0
353	20241021	124600	60000700	8910	8910	8910	8910	0
354	20241021	124500	60000700	8910	8910	8910	8910	0
355	20241021	124400	60000700	8910	8910	8910	8910	0
356	20241021	124300	60000700	8910	8910	8910	8910	0
357	20241021	124200	60000700	8910	8910	8910	8910	0
358	20241021	124100	60000700	8910	8910	8910	8910	0
359	20241021	124000	60000700	8910	8910	8910	8910	0
360	20241021	123900	60000700	8910	8910	8910	8910	0
361	20241021	123800	60000700	8910	8910	8910	8910	0
362	20241021	123700	60000700	8910	8910	8910	8910	0
363	20241021	123600	60000700	8910	8910	8910	8910	0
364	20241021	123500	60000700	8910	8910	8910	8910	0
365	20241021	123400	60000700	8910	8910	8910	8910	0
366	20241021	123300	60000700	8910	8910	8910	8910	0
367	20241021	123200	60000700	8910	8910	8910	8910	0
368	20241021	123100	60000700	8910	8910	8910	8910	0
369	20241021	123000	60000700	8910	8910	8910	8910	98
370	20241021	122900	59127520	8910	8910	8910	8910	0
371	20241021	122800	59127520	8910	8910	8910	8910	0
372	20241021	122700	59127520	8910	8910	8910	8910	0
373	20241021	122600	59127520	8910	8910	8910	8910	0
374	20241021	122500	59127520	8910	8910	8910	8910	0
375	20241021	122400	59127520	8910	8910	8910	8910	5
376	20241021	122300	59082970	8900	8900	8900	8900	0
377	20241021	122200	59082970	8900	8900	8900	8900	0
378	20241021	122100	59082970	8900	8900	8900	8900	0
379	20241021	122000	59082970	8900	8900	8900	8900	0
380	20241021	121900	59082970	8900	8900	8900	8900	0
381	20241021	121800	59082970	8900	8900	8900	8900	281
382	20241021	121700	56582070	8900	8900	8900	8900	0
383	20241021	121600	56582070	8900	8900	8900	8900	0
384	20241021	121500	56582070	8900	8900	8900	8900	0
385	20241021	121400	56582070	8900	8920	8920	8900	280
386	20241021	121300	54086720	8910	8910	8910	8910	0
387	20241021	121200	54086720	8910	8910	8910	8910	0
388	20241021	121100	54086720	8910	8910	8910	8910	0
389	20241021	121000	54086720	8910	8910	8910	8910	0
390	20241021	120900	54086720	8910	8910	8910	8910	0
391	20241021	120800	54086720	8910	8910	8910	8910	6
392	20241021	120700	54033260	8930	8930	8930	8930	0
393	20241021	120600	54033260	8930	8930	8930	8930	0
394	20241021	120500	54033260	8930	8930	8930	8930	2
395	20241021	120400	54015400	8960	8960	8960	8960	1
396	20241021	120300	54006440	8920	8920	8920	8920	0
397	20241021	120200	54006440	8920	8930	8930	8920	334
398	20241021	120100	51027060	8950	8950	8950	8950	0
399	20241021	120000	51027060	8950	8950	8950	8950	0
400	20241021	115900	51027060	8950	8950	8950	8950	0
401	20241021	115800	51027060	8950	8950	8950	8950	0
402	20241021	115700	51027060	8950	8950	8950	8950	0
403	20241021	115600	51027060	8950	8950	8950	8950	0
404	20241021	115500	51027060	8950	8950	8950	8950	0
405	20241021	115400	51027060	8950	8950	8950	8950	1
406	20241021	115300	51018110	8950	8940	8950	8940	21
407	20241021	115200	50830260	8910	8910	8910	8910	0
408	20241021	115100	50830260	8910	8910	8910	8910	0
409	20241021	115000	50830260	8910	8910	8910	8910	0
410	20241021	114900	50830260	8910	8910	8910	8910	0
411	20241021	114800	50830260	8910	8910	8910	8910	0
412	20241021	114700	50830260	8910	8910	8910	8910	0
413	20241021	114600	50830260	8910	8910	8910	8910	0
414	20241021	114500	50830260	8910	8910	8910	8910	0
415	20241021	114400	50830260	8910	8910	8910	8910	10
416	20241021	114300	50741160	8930	8930	8930	8930	0
417	20241021	114200	50741160	8930	8930	8930	8930	19
418	20241021	114100	50571490	8930	8930	8930	8930	0
419	20241021	114000	50571490	8930	8930	8930	8930	0
420	20241021	113900	50571490	8930	8930	8930	8930	168
421	20241021	113800	49071250	8930	8930	8930	8930	0
422	20241021	113700	49071250	8930	8930	8930	8930	0
423	20241021	113600	49071250	8930	8930	8930	8930	0
424	20241021	113500	49071250	8930	8930	8930	8930	0
425	20241021	113400	49071250	8930	8930	8930	8930	0
426	20241021	113300	49071250	8930	8930	8930	8930	0
427	20241021	113200	49071250	8930	8930	8930	8930	0
428	20241021	113100	49071250	8930	8930	8930	8930	0
429	20241021	113000	49071250	8930	8930	8930	8930	0
430	20241021	112900	49071250	8930	8930	8930	8930	0
431	20241021	112800	49071250	8930	8930	8930	8930	10
432	20241021	112700	48981950	8930	8930	8930	8930	0
433	20241021	112600	48981950	8930	8930	8930	8930	0
434	20241021	112500	48981950	8930	8930	8930	8930	0
435	20241021	112400	48981950	8930	8930	8930	8930	0
436	20241021	112300	48981950	8930	8930	8930	8930	0
437	20241021	112200	48981950	8930	8930	8930	8930	0
438	20241021	112100	48981950	8930	8930	8930	8930	0
439	20241021	112000	48981950	8930	8930	8930	8930	0
440	20241021	111900	48981950	8930	8930	8930	8930	10
441	20241021	111800	48892650	8930	8930	8930	8930	10
442	20241021	111700	48803350	8910	8890	8910	8890	346
443	20241021	111600	45726570	8880	8880	8880	8880	36
444	20241021	111500	45406890	8890	8890	8890	8890	0
445	20241021	111400	45406890	8890	8890	8890	8890	0
446	20241021	111300	45406890	8890	8890	8890	8890	2
447	20241021	111200	45389110	8890	8890	8890	8890	19
448	20241021	111100	45220200	8890	8890	8890	8890	0
449	20241021	111000	45220200	8890	8890	8890	8890	0
450	20241021	110900	45220200	8890	8890	8890	8890	3
451	20241021	110800	45193530	8890	8890	8890	8890	1
452	20241021	110700	45184640	8890	8890	8890	8890	0
453	20241021	110600	45184640	8890	8890	8890	8890	166
454	20241021	110500	43708900	8890	8890	8890	8890	0
455	20241021	110400	43708900	8890	8890	8890	8890	20
456	20241021	110300	43531100	8890	8890	8890	8890	254
457	20241021	110200	41273040	8880	8880	8880	8880	0
458	20241021	110100	41273040	8880	8880	8880	8880	0
459	20241021	110000	41273040	8880	8880	8880	8880	0
460	20241021	105900	41273040	8880	8880	8880	8880	0
461	20241021	105800	41273040	8880	8880	8880	8880	0
462	20241021	105700	41273040	8880	8880	8880	8880	0
463	20241021	105600	41273040	8880	8880	8880	8880	0
464	20241021	105500	41273040	8880	8880	8880	8880	0
465	20241021	105400	41273040	8880	8880	8880	8880	70
466	20241021	105300	40651440	8880	8880	8880	8880	5
467	20241021	105200	40607040	8880	8890	8890	8880	12
468	20241021	105100	40500470	8880	8880	8880	8880	0
469	20241021	105000	40500470	8880	8880	8880	8880	0
470	20241021	104900	40500470	8880	8880	8880	8880	0
471	20241021	104800	40500470	8880	8880	8880	8880	0
472	20241021	104700	40500470	8880	8880	8880	8880	8
473	20241021	104600	40429430	8870	8870	8870	8870	0
474	20241021	104500	40429430	8870	8870	8870	8870	10
475	20241021	104400	40340730	8880	8880	8880	8880	0
476	20241021	104300	40340730	8880	8880	8880	8880	1
477	20241021	104200	40331850	8880	8880	8880	8880	0
478	20241021	104100	40331850	8880	8880	8880	8880	0
479	20241021	104000	40331850	8880	8880	8880	8880	1
480	20241021	103900	40322970	8880	8880	8880	8880	10
481	20241021	103800	40234170	8880	8880	8880	8880	8
482	20241021	103700	40163130	8880	8880	8880	8880	0
483	20241021	103600	40163130	8880	8880	8880	8880	1
484	20241021	103500	40154250	8870	8870	8870	8870	178
485	20241021	103400	38575390	8870	8880	8880	8870	3
486	20241021	103300	38548770	8890	8890	8890	8890	0
487	20241021	103200	38548770	8890	8890	8890	8890	0
488	20241021	103100	38548770	8890	8890	8890	8890	0
489	20241021	103000	38548770	8890	8890	8890	8890	1
490	20241021	102900	38539880	8890	8890	8890	8890	0
491	20241021	102800	38539880	8890	8890	8890	8890	0
492	20241021	102700	38539880	8890	8890	8890	8890	0
493	20241021	102600	38539880	8890	8890	8890	8890	10
494	20241021	102500	38450980	8860	8860	8860	8860	0
495	20241021	102400	38450980	8860	8860	8860	8860	0
496	20241021	102300	38450980	8860	8860	8860	8860	0
497	20241021	102200	38450980	8860	8860	8860	8860	0
498	20241021	102100	38450980	8860	8860	8860	8860	0
499	20241021	102000	38450980	8860	8860	8860	8860	10
500	20241021	101900	38362380	8850	8850	8850	8850	0
501	20241021	101800	38362380	8850	8850	8850	8850	0
502	20241021	101700	38362380	8850	8850	8850	8850	0
503	20241021	101600	38362380	8850	8850	8850	8850	0
504	20241021	101500	38362380	8850	8850	8850	8850	0
505	20241021	101400	38362380	8850	8850	8850	8850	0
506	20241021	101300	38362380	8850	8850	8850	8850	1
507	20241021	101200	38353530	8850	8880	8880	8850	77
508	20241021	101100	37671680	8890	8890	8890	8890	43
509	20241021	101000	37289410	8890	8890	8890	8890	17
510	20241021	100900	37138280	8890	8890	8890	8890	73
511	20241021	100800	36489310	8890	8890	8890	8890	11
512	20241021	100700	36391520	8890	8890	8890	8890	0
513	20241021	100600	36391520	8890	8890	8890	8890	0
514	20241021	100500	36391520	8890	8890	8890	8890	0
515	20241021	100400	36391520	8890	8890	8890	8890	0
516	20241021	100300	36391520	8890	8890	8890	8890	0
517	20241021	100200	36391520	8890	8890	8890	8890	0
518	20241021	100100	36391520	8890	8890	8890	8890	0
519	20241021	100000	36391520	8890	8890	8890	8890	5
520	20241021	095900	36347070	8840	8840	8840	8840	0
521	20241021	095800	36347070	8840	8840	8840	8840	0
522	20241021	095700	36347070	8840	8840	8840	8840	10
523	20241021	095600	36258670	8840	8840	8840	8840	0
524	20241021	095500	36258670	8840	8900	8900	8840	403
525	20241021	095400	32690760	8900	8900	8900	8900	0
526	20241021	095300	32690760	8900	8900	8900	8900	0
527	20241021	095200	32690760	8900	8900	8900	8900	0
528	20241021	095100	32690760	8900	8900	8900	8900	0
529	20241021	095000	32690760	8900	8900	8900	8900	0
530	20241021	094900	32690760	8900	8900	8900	8900	0
531	20241021	094800	32690760	8900	8900	8900	8900	0
532	20241021	094700	32690760	8900	8900	8900	8900	0
533	20241021	094600	32690760	8900	8900	8900	8900	128
534	20241021	094500	31551560	8900	8900	8900	8900	0
535	20241021	094400	31551560	8900	8900	8900	8900	0
536	20241021	094300	31551560	8900	8900	8900	8900	5
537	20241021	094200	31507060	8910	8880	8910	8880	20
538	20241021	094100	31329130	8850	8850	8850	8850	0
539	20241021	094000	31329130	8850	8850	8850	8850	0
540	20241021	093900	31329130	8850	8880	8880	8850	100
541	20241021	093800	30443600	8880	8880	8880	8880	0
542	20241021	093700	30443600	8880	8850	8880	8850	209
543	20241021	093600	28593200	8850	8850	8850	8850	25
544	20241021	093500	28371950	8840	8850	8850	8840	687
545	20241021	093400	22292030	8860	8860	8860	8860	0
546	20241021	093300	22292030	8860	8860	8860	8860	208
547	20241021	093200	20449150	8870	8870	8870	8870	1
548	20241021	093100	20440280	8870	8870	8870	8870	0
549	20241021	093000	20440280	8870	8870	8870	8870	0
550	20241021	092900	20440280	8870	8870	8870	8870	0
551	20241021	092800	20440280	8870	8870	8870	8870	0
552	20241021	092700	20440280	8870	8880	8880	8870	224
553	20241021	092600	18452840	8880	8890	8890	8880	11
554	20241021	092500	18355150	8890	8890	8890	8890	0
555	20241021	092400	18355150	8890	8890	8890	8890	0
556	20241021	092300	18355150	8890	8890	8890	8890	0
557	20241021	092200	18355150	8890	8890	8890	8890	2
558	20241021	092100	18337370	8870	8870	8870	8870	0
559	20241021	092000	18337370	8870	8870	8870	8870	41
560	20241021	091900	17973700	8870	8870	8870	8870	58
561	20241021	091800	17459240	8890	8890	8890	8890	0
562	20241021	091700	17459240	8890	8890	8890	8890	0
563	20241021	091600	17459240	8890	8890	8890	8890	0
564	20241021	091500	17459240	8890	8880	8890	8870	201
565	20241021	091400	15676290	8870	8880	8880	8870	6
566	20241021	091300	15623060	8880	8890	8890	8880	2
567	20241021	091200	15605290	8880	8900	8900	8880	8
568	20241021	091100	15534110	8870	8870	8870	8870	0
569	20241021	091000	15534110	8870	8900	8900	8870	127
570	20241021	090900	14407240	8870	8910	8910	8870	302
571	20241021	090800	11727820	8900	8900	8900	8890	5
572	20241021	090700	11683330	8870	8900	8900	8870	600
573	20241021	090600	6344890	8910	8910	8910	8910	41
574	20241021	090500	5979580	8920	8930	8930	8920	3
575	20241021	090400	5952800	8940	8940	8940	8940	8
576	20241021	090300	5881280	8900	8900	8900	8900	0
577	20241021	090200	5881280	8900	9000	9000	8900	59
578	20241021	090100	5355230	9010	9040	9040	9010	14
579	20241021	090000	5229010	9040	9110	9110	9040	574