KissMeData/078070/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195300	10327190	9790	9790	9790	9790	231
3	20241021	195200	10327190	9790	9790	9790	9790	0
4	20241021	195100	10327190	9790	9790	9790	9790	0
5	20241021	195000	10327190	9790	9790	9790	9790	0
6	20241021	194900	10327190	9790	9790	9790	9790	0
7	20241021	194800	10327190	9790	9790	9790	9790	0
8	20241021	194700	10327190	9790	9790	9790	9790	0
9	20241021	194600	10327190	9790	9790	9790	9790	0
10	20241021	194500	10327190	9790	9790	9790	9790	0
11	20241021	194400	10327190	9790	9790	9790	9790	0
12	20241021	194300	10327190	9790	9790	9790	9790	0
13	20241021	194200	10327190	9790	9790	9790	9790	0
14	20241021	194100	10327190	9790	9790	9790	9790	0
15	20241021	194000	10327190	9790	9790	9790	9790	0
16	20241021	193900	10327190	9790	9790	9790	9790	0
17	20241021	193800	10327190	9790	9790	9790	9790	0
18	20241021	193700	10327190	9790	9790	9790	9790	0
19	20241021	193600	10327190	9790	9790	9790	9790	0
20	20241021	193500	10327190	9790	9790	9790	9790	0
21	20241021	193400	10327190	9790	9790	9790	9790	0
22	20241021	193300	10327190	9790	9790	9790	9790	0
23	20241021	193200	10327190	9790	9790	9790	9790	0
24	20241021	193100	10327190	9790	9790	9790	9790	0
25	20241021	193000	10327190	9790	9790	9790	9790	0
26	20241021	192900	10327190	9790	9790	9790	9790	0
27	20241021	192800	10327190	9790	9790	9790	9790	0
28	20241021	192700	10327190	9790	9790	9790	9790	0
29	20241021	192600	10327190	9790	9790	9790	9790	0
30	20241021	192500	10327190	9790	9790	9790	9790	0
31	20241021	192400	10327190	9790	9790	9790	9790	0
32	20241021	192300	10327190	9790	9790	9790	9790	231
33	20241021	192200	10327190	9790	9790	9790	9790	0
34	20241021	192100	10327190	9790	9790	9790	9790	0
35	20241021	192000	10327190	9790	9790	9790	9790	0
36	20241021	191900	10327190	9790	9790	9790	9790	0
37	20241021	191800	10327190	9790	9790	9790	9790	0
38	20241021	191700	10327190	9790	9790	9790	9790	0
39	20241021	191600	10327190	9790	9790	9790	9790	0
40	20241021	191500	10327190	9790	9790	9790	9790	0
41	20241021	191400	10327190	9790	9790	9790	9790	0
42	20241021	191300	10327190	9790	9790	9790	9790	0
43	20241021	191200	10327190	9790	9790	9790	9790	0
44	20241021	191100	10327190	9790	9790	9790	9790	0
45	20241021	191000	10327190	9790	9790	9790	9790	0
46	20241021	190900	10327190	9790	9790	9790	9790	0
47	20241021	190800	10327190	9790	9790	9790	9790	0
48	20241021	190700	10327190	9790	9790	9790	9790	0
49	20241021	190600	10327190	9790	9790	9790	9790	0
50	20241021	190500	10327190	9790	9790	9790	9790	0
51	20241021	190400	10327190	9790	9790	9790	9790	0
52	20241021	190300	10327190	9790	9790	9790	9790	0
53	20241021	190200	10327190	9790	9790	9790	9790	0
54	20241021	190100	10327190	9790	9790	9790	9790	0
55	20241021	190000	10327190	9790	9790	9790	9790	0
56	20241021	185900	10327190	9790	9790	9790	9790	0
57	20241021	185800	10327190	9790	9790	9790	9790	0
58	20241021	185700	10327190	9790	9790	9790	9790	0
59	20241021	185600	10327190	9790	9790	9790	9790	0
60	20241021	185500	10327190	9790	9790	9790	9790	0
61	20241021	185400	10327190	9790	9790	9790	9790	0
62	20241021	185300	10327190	9790	9790	9790	9790	231
63	20241021	185200	10327190	9790	9790	9790	9790	0
64	20241021	185100	10327190	9790	9790	9790	9790	0
65	20241021	185000	10327190	9790	9790	9790	9790	0
66	20241021	184900	10327190	9790	9790	9790	9790	0
67	20241021	184800	10327190	9790	9790	9790	9790	0
68	20241021	184700	10327190	9790	9790	9790	9790	0
69	20241021	184600	10327190	9790	9790	9790	9790	0
70	20241021	184500	10327190	9790	9790	9790	9790	0
71	20241021	184400	10327190	9790	9790	9790	9790	0
72	20241021	184300	10327190	9790	9790	9790	9790	0
73	20241021	184200	10327190	9790	9790	9790	9790	0
74	20241021	184100	10327190	9790	9790	9790	9790	0
75	20241021	184000	10327190	9790	9790	9790	9790	0
76	20241021	183900	10327190	9790	9790	9790	9790	0
77	20241021	183800	10327190	9790	9790	9790	9790	0
78	20241021	183700	10327190	9790	9790	9790	9790	0
79	20241021	183600	10327190	9790	9790	9790	9790	0
80	20241021	183500	10327190	9790	9790	9790	9790	0
81	20241021	183400	10327190	9790	9790	9790	9790	0
82	20241021	183300	10327190	9790	9790	9790	9790	0
83	20241021	183200	10327190	9790	9790	9790	9790	0
84	20241021	183100	10327190	9790	9790	9790	9790	0
85	20241021	183000	10327190	9790	9790	9790	9790	0
86	20241021	182900	10327190	9790	9790	9790	9790	0
87	20241021	182800	10327190	9790	9790	9790	9790	0
88	20241021	182700	10327190	9790	9790	9790	9790	0
89	20241021	182600	10327190	9790	9790	9790	9790	0
90	20241021	182500	10327190	9790	9790	9790	9790	0
91	20241021	182400	10327190	9790	9790	9790	9790	0
92	20241021	182300	10327190	9790	9790	9790	9790	231
93	20241021	182200	10327190	9790	9790	9790	9790	0
94	20241021	182100	10327190	9790	9790	9790	9790	0
95	20241021	182000	10327190	9790	9790	9790	9790	0
96	20241021	181900	10327190	9790	9790	9790	9790	0
97	20241021	181800	10327190	9790	9790	9790	9790	0
98	20241021	181700	10327190	9790	9790	9790	9790	0
99	20241021	181600	10327190	9790	9790	9790	9790	0
100	20241021	181500	10327190	9790	9790	9790	9790	0
101	20241021	181400	10327190	9790	9790	9790	9790	0
102	20241021	181300	10327190	9790	9790	9790	9790	0
103	20241021	181200	10327190	9790	9790	9790	9790	0
104	20241021	181100	10327190	9790	9790	9790	9790	0
105	20241021	181000	10327190	9790	9790	9790	9790	0
106	20241021	180900	10327190	9790	9790	9790	9790	0
107	20241021	180800	10327190	9790	9790	9790	9790	0
108	20241021	180700	10327190	9790	9790	9790	9790	0
109	20241021	180600	10327190	9790	9790	9790	9790	0
110	20241021	180500	10327190	9790	9790	9790	9790	0
111	20241021	180400	10327190	9790	9790	9790	9790	0
112	20241021	180300	10327190	9790	9790	9790	9790	0
113	20241021	180200	10327190	9790	9790	9790	9790	0
114	20241021	180100	10327190	9790	9790	9790	9790	0
115	20241021	180000	10327190	9790	9790	9790	9790	0
116	20241021	175900	10327190	9790	9790	9790	9790	0
117	20241021	175800	10327190	9790	9790	9790	9790	0
118	20241021	175700	10327190	9790	9790	9790	9790	0
119	20241021	175600	10327190	9790	9790	9790	9790	0
120	20241021	175500	10327190	9790	9790	9790	9790	0
121	20241021	175400	10327190	9790	9790	9790	9790	0
122	20241021	175300	10327190	9790	9790	9790	9790	231
123	20241021	175200	10327190	9790	9790	9790	9790	0
124	20241021	175100	10327190	9790	9790	9790	9790	0
125	20241021	175000	10327190	9790	9790	9790	9790	0
126	20241021	174900	10327190	9790	9790	9790	9790	0
127	20241021	174800	10327190	9790	9790	9790	9790	0
128	20241021	174700	10327190	9790	9790	9790	9790	0
129	20241021	174600	10327190	9790	9790	9790	9790	0
130	20241021	174500	10327190	9790	9790	9790	9790	0
131	20241021	174400	10327190	9790	9790	9790	9790	0
132	20241021	174300	10327190	9790	9790	9790	9790	0
133	20241021	174200	10327190	9790	9790	9790	9790	0
134	20241021	174100	10327190	9790	9790	9790	9790	0
135	20241021	174000	10327190	9790	9790	9790	9790	0
136	20241021	173900	10327190	9790	9790	9790	9790	0
137	20241021	173800	10327190	9790	9790	9790	9790	0
138	20241021	173700	10327190	9790	9790	9790	9790	0
139	20241021	173600	10327190	9790	9790	9790	9790	0
140	20241021	173500	10327190	9790	9790	9790	9790	0
141	20241021	173400	10327190	9790	9790	9790	9790	0
142	20241021	173300	10327190	9790	9790	9790	9790	0
143	20241021	173200	10327190	9790	9790	9790	9790	0
144	20241021	173100	10327190	9790	9790	9790	9790	0
145	20241021	173000	10327190	9790	9790	9790	9790	0
146	20241021	172900	10327190	9790	9790	9790	9790	0
147	20241021	172800	10327190	9790	9790	9790	9790	0
148	20241021	172700	10327190	9790	9790	9790	9790	0
149	20241021	172600	10327190	9790	9790	9790	9790	0
150	20241021	172500	10327190	9790	9790	9790	9790	0
151	20241021	172400	10327190	9790	9790	9790	9790	0
152	20241021	172300	10327190	9790	9790	9790	9790	231
153	20241021	172200	10327190	9790	9790	9790	9790	0
154	20241021	172100	10327190	9790	9790	9790	9790	0
155	20241021	172000	10327190	9790	9790	9790	9790	0
156	20241021	171900	10327190	9790	9790	9790	9790	0
157	20241021	171800	10327190	9790	9790	9790	9790	0
158	20241021	171700	10327190	9790	9790	9790	9790	0
159	20241021	171600	10327190	9790	9790	9790	9790	0
160	20241021	171500	10327190	9790	9790	9790	9790	0
161	20241021	171400	10327190	9790	9790	9790	9790	0
162	20241021	171300	10327190	9790	9790	9790	9790	0
163	20241021	171200	10327190	9790	9790	9790	9790	0
164	20241021	171100	10327190	9790	9790	9790	9790	0
165	20241021	171000	10327190	9790	9790	9790	9790	0
166	20241021	170900	10327190	9790	9790	9790	9790	0
167	20241021	170800	10327190	9790	9790	9790	9790	0
168	20241021	170700	10327190	9790	9790	9790	9790	0
169	20241021	170600	10327190	9790	9790	9790	9790	0
170	20241021	170500	10327190	9790	9790	9790	9790	0
171	20241021	170400	10327190	9790	9790	9790	9790	0
172	20241021	170300	10327190	9790	9790	9790	9790	0
173	20241021	170200	10327190	9790	9790	9790	9790	0
174	20241021	170100	10327190	9790	9790	9790	9790	0
175	20241021	170000	10327190	9790	9790	9790	9790	0
176	20241021	165900	10327190	9790	9790	9790	9790	0
177	20241021	165800	10327190	9790	9790	9790	9790	0
178	20241021	165700	10327190	9790	9790	9790	9790	0
179	20241021	165600	10327190	9790	9790	9790	9790	0
180	20241021	165500	10327190	9790	9790	9790	9790	0
181	20241021	165400	10327190	9790	9790	9790	9790	0
182	20241021	165300	10327190	9790	9790	9790	9790	231
183	20241021	165200	10327190	9790	9790	9790	9790	0
184	20241021	165100	10327190	9790	9790	9790	9790	0
185	20241021	165000	10327190	9790	9790	9790	9790	0
186	20241021	164900	10327190	9790	9790	9790	9790	0
187	20241021	164800	10327190	9790	9790	9790	9790	0
188	20241021	164700	10327190	9790	9790	9790	9790	0
189	20241021	164600	10327190	9790	9790	9790	9790	0
190	20241021	164500	10327190	9790	9790	9790	9790	0
191	20241021	164400	10327190	9790	9790	9790	9790	0
192	20241021	164300	10327190	9790	9790	9790	9790	0
193	20241021	164200	10327190	9790	9790	9790	9790	0
194	20241021	164100	10327190	9790	9790	9790	9790	0
195	20241021	164000	10327190	9790	9790	9790	9790	0
196	20241021	163900	10327190	9790	9790	9790	9790	0
197	20241021	163800	10327190	9790	9790	9790	9790	0
198	20241021	163700	10327190	9790	9790	9790	9790	0
199	20241021	163600	10327190	9790	9790	9790	9790	0
200	20241021	163500	10327190	9790	9790	9790	9790	0
201	20241021	163400	10327190	9790	9790	9790	9790	0
202	20241021	163300	10327190	9790	9790	9790	9790	0
203	20241021	163200	10327190	9790	9790	9790	9790	0
204	20241021	163100	10327190	9790	9790	9790	9790	0
205	20241021	163000	10327190	9790	9790	9790	9790	0
206	20241021	162900	10327190	9790	9790	9790	9790	0
207	20241021	162800	10327190	9790	9790	9790	9790	0
208	20241021	162700	10327190	9790	9790	9790	9790	0
209	20241021	162600	10327190	9790	9790	9790	9790	0
210	20241021	162500	10327190	9790	9790	9790	9790	0
211	20241021	162400	10327190	9790	9790	9790	9790	0
212	20241021	162300	10327190	9790	9790	9790	9790	231
213	20241021	162200	10327190	9790	9790	9790	9790	0
214	20241021	162100	10327190	9790	9790	9790	9790	0
215	20241021	162000	10327190	9790	9790	9790	9790	0
216	20241021	161900	10327190	9790	9790	9790	9790	0
217	20241021	161800	10327190	9790	9790	9790	9790	0
218	20241021	161700	10327190	9790	9790	9790	9790	0
219	20241021	161600	10327190	9790	9790	9790	9790	0
220	20241021	161500	10327190	9790	9790	9790	9790	0
221	20241021	161400	10327190	9790	9790	9790	9790	0
222	20241021	161300	10327190	9790	9790	9790	9790	0
223	20241021	161200	10327190	9790	9790	9790	9790	0
224	20241021	161100	10327190	9790	9790	9790	9790	0
225	20241021	161000	10327190	9790	9790	9790	9790	0
226	20241021	160900	10327190	9790	9790	9790	9790	0
227	20241021	160800	10327190	9790	9790	9790	9790	0
228	20241021	160700	10327190	9790	9790	9790	9790	0
229	20241021	160600	10327190	9790	9790	9790	9790	0
230	20241021	160500	10327190	9790	9790	9790	9790	0
231	20241021	160400	10327190	9790	9790	9790	9790	0
232	20241021	160300	10327190	9790	9790	9790	9790	0
233	20241021	160200	10327190	9790	9790	9790	9790	0
234	20241021	160100	10327190	9790	9790	9790	9790	0
235	20241021	160000	10327190	9790	9790	9790	9790	0
236	20241021	155900	10327190	9790	9790	9790	9790	0
237	20241021	155800	10327190	9790	9790	9790	9790	0
238	20241021	155700	10327190	9790	9790	9790	9790	0
239	20241021	155600	10327190	9790	9790	9790	9790	0
240	20241021	155500	10327190	9790	9790	9790	9790	0
241	20241021	155400	10327190	9790	9790	9790	9790	0
242	20241021	155300	10327190	9790	9790	9790	9790	231
243	20241021	155200	10327190	9790	9790	9790	9790	0
244	20241021	155100	10327190	9790	9790	9790	9790	0
245	20241021	155000	10327190	9790	9790	9790	9790	0
246	20241021	154900	10327190	9790	9790	9790	9790	0
247	20241021	154800	10327190	9790	9790	9790	9790	0
248	20241021	154700	10327190	9790	9790	9790	9790	0
249	20241021	154600	10327190	9790	9790	9790	9790	0
250	20241021	154500	10327190	9790	9790	9790	9790	0
251	20241021	154400	10327190	9790	9790	9790	9790	0
252	20241021	154300	10327190	9790	9790	9790	9790	0
253	20241021	154200	10327190	9790	9790	9790	9790	0
254	20241021	154100	10327190	9790	9790	9790	9790	0
255	20241021	154000	10327190	9790	9790	9790	9790	0
256	20241021	153900	10327190	9790	9790	9790	9790	0
257	20241021	153800	10327190	9790	9790	9790	9790	0
258	20241021	153700	10327190	9790	9790	9790	9790	0
259	20241021	153600	10327190	9790	9790	9790	9790	0
260	20241021	153500	10327190	9790	9790	9790	9790	0
261	20241021	153400	10327190	9790	9790	9790	9790	0
262	20241021	153300	10327190	9790	9790	9790	9790	0
263	20241021	153200	10327190	9790	9790	9790	9790	0
264	20241021	153100	10327190	9790	9790	9790	9790	0
265	20241021	153000	10327190	9790	9790	9790	9790	231
266	20241021	152900	8065700	9790	9790	9790	9790	0
267	20241021	152800	8065700	9790	9790	9790	9790	0
268	20241021	152700	8065700	9790	9790	9790	9790	0
269	20241021	152600	8065700	9790	9790	9790	9790	0
270	20241021	152500	8065700	9790	9790	9790	9790	0
271	20241021	152400	8065700	9790	9790	9790	9790	0
272	20241021	152300	8065700	9790	9790	9790	9790	0
273	20241021	152200	8065700	9790	9790	9790	9790	0
274	20241021	152100	8065700	9790	9790	9790	9790	0
275	20241021	152000	8065700	9790	9790	9790	9790	0
276	20241021	151900	8065700	9790	9790	9790	9790	0
277	20241021	151800	8065700	9790	9790	9790	9790	0
278	20241021	151700	8065700	9790	9790	9790	9790	0
279	20241021	151600	8065700	9790	9790	9790	9790	2
280	20241021	151500	8046120	9730	9730	9730	9730	0
281	20241021	151400	8046120	9730	9730	9730	9730	38
282	20241021	151300	7676380	9740	9740	9740	9740	52
283	20241021	151200	7169900	9740	9740	9740	9740	0
284	20241021	151100	7169900	9740	9740	9740	9740	0
285	20241021	151000	7169900	9740	9740	9740	9740	0
286	20241021	150900	7169900	9740	9740	9740	9740	0
287	20241021	150800	7169900	9740	9740	9740	9740	0
288	20241021	150700	7169900	9740	9740	9740	9740	0
289	20241021	150600	7169900	9740	9740	9740	9740	0
290	20241021	150500	7169900	9740	9740	9740	9740	0
291	20241021	150400	7169900	9740	9740	9740	9740	0
292	20241021	150300	7169900	9740	9740	9740	9740	0
293	20241021	150200	7169900	9740	9740	9740	9740	0
294	20241021	150100	7169900	9740	9770	9770	9740	55
295	20241021	150000	6633980	9790	9790	9790	9790	0
296	20241021	145900	6633980	9790	9790	9790	9790	0
297	20241021	145800	6633980	9790	9790	9790	9790	0
298	20241021	145700	6633980	9790	9790	9790	9790	0
299	20241021	145600	6633980	9790	9790	9790	9790	0
300	20241021	145500	6633980	9790	9790	9790	9790	0
301	20241021	145400	6633980	9790	9790	9790	9790	0
302	20241021	145300	6633980	9790	9790	9790	9790	0
303	20241021	145200	6633980	9790	9790	9790	9790	0
304	20241021	145100	6633980	9790	9790	9790	9790	0
305	20241021	145000	6633980	9790	9790	9790	9790	21
306	20241021	144900	6428390	9790	9790	9790	9790	18
307	20241021	144800	6252170	9790	9790	9790	9790	1
308	20241021	144700	6242380	9790	9790	9790	9790	0
309	20241021	144600	6242380	9790	9790	9790	9790	0
310	20241021	144500	6242380	9790	9790	9790	9790	0
311	20241021	144400	6242380	9790	9790	9790	9790	0
312	20241021	144300	6242380	9790	9790	9790	9790	0
313	20241021	144200	6242380	9790	9790	9790	9790	3
314	20241021	144100	6213010	9790	9790	9790	9790	0
315	20241021	144000	6213010	9790	9790	9790	9790	8
316	20241021	143900	6134690	9790	9790	9790	9790	0
317	20241021	143800	6134690	9790	9790	9790	9790	0
318	20241021	143700	6134690	9790	9790	9790	9790	0
319	20241021	143600	6134690	9790	9790	9790	9790	0
320	20241021	143500	6134690	9790	9790	9790	9790	0
321	20241021	143400	6134690	9790	9790	9790	9790	3
322	20241021	143300	6105320	9790	9790	9790	9790	0
323	20241021	143200	6105320	9790	9790	9790	9790	0
324	20241021	143100	6105320	9790	9790	9790	9790	0
325	20241021	143000	6105320	9790	9790	9790	9790	0
326	20241021	142900	6105320	9790	9790	9790	9790	0
327	20241021	142800	6105320	9790	9790	9790	9790	0
328	20241021	142700	6105320	9790	9790	9790	9790	0
329	20241021	142600	6105320	9790	9790	9790	9790	0
330	20241021	142500	6105320	9790	9790	9790	9790	0
331	20241021	142400	6105320	9790	9790	9790	9790	0
332	20241021	142300	6105320	9790	9790	9790	9790	0
333	20241021	142200	6105320	9790	9790	9790	9790	0
334	20241021	142100	6105320	9790	9790	9790	9790	0
335	20241021	142000	6105320	9790	9790	9790	9790	0
336	20241021	141900	6105320	9790	9790	9790	9790	0
337	20241021	141800	6105320	9790	9790	9790	9790	0
338	20241021	141700	6105320	9790	9790	9790	9790	0
339	20241021	141600	6105320	9790	9790	9790	9790	0
340	20241021	141500	6105320	9790	9790	9790	9790	0
341	20241021	141400	6105320	9790	9790	9790	9790	0
342	20241021	141300	6105320	9790	9790	9790	9790	0
343	20241021	141200	6105320	9790	9790	9790	9790	0
344	20241021	141100	6105320	9790	9790	9790	9790	0
345	20241021	141000	6105320	9790	9790	9790	9790	0
346	20241021	140900	6105320	9790	9790	9790	9790	0
347	20241021	140800	6105320	9790	9790	9790	9790	0
348	20241021	140700	6105320	9790	9790	9790	9790	0
349	20241021	140600	6105320	9790	9790	9790	9790	0
350	20241021	140500	6105320	9790	9790	9790	9790	0
351	20241021	140400	6105320	9790	9790	9790	9790	0
352	20241021	140300	6105320	9790	9790	9790	9790	0
353	20241021	140200	6105320	9790	9790	9790	9790	1
354	20241021	140100	6095530	9790	9790	9790	9790	0
355	20241021	140000	6095530	9790	9790	9790	9790	0
356	20241021	135900	6095530	9790	9790	9790	9790	0
357	20241021	135800	6095530	9790	9790	9790	9790	0
358	20241021	135700	6095530	9790	9790	9790	9790	0
359	20241021	135600	6095530	9790	9790	9790	9790	0
360	20241021	135500	6095530	9790	9790	9790	9790	0
361	20241021	135400	6095530	9790	9790	9790	9790	0
362	20241021	135300	6095530	9790	9790	9790	9790	0
363	20241021	135200	6095530	9790	9790	9790	9790	0
364	20241021	135100	6095530	9790	9790	9790	9790	0
365	20241021	135000	6095530	9790	9790	9790	9790	0
366	20241021	134900	6095530	9790	9790	9790	9790	0
367	20241021	134800	6095530	9790	9790	9790	9790	0
368	20241021	134700	6095530	9790	9790	9790	9790	0
369	20241021	134600	6095530	9790	9790	9790	9790	0
370	20241021	134500	6095530	9790	9780	9790	9780	20
371	20241021	134400	5899890	9780	9780	9780	9780	0
372	20241021	134300	5899890	9780	9780	9780	9780	0
373	20241021	134200	5899890	9780	9780	9780	9780	0
374	20241021	134100	5899890	9780	9780	9780	9780	0
375	20241021	134000	5899890	9780	9780	9780	9780	2
376	20241021	133900	5880330	9780	9780	9780	9780	0
377	20241021	133800	5880330	9780	9780	9780	9780	0
378	20241021	133700	5880330	9780	9780	9780	9780	0
379	20241021	133600	5880330	9780	9780	9780	9780	0
380	20241021	133500	5880330	9780	9780	9780	9780	0
381	20241021	133400	5880330	9780	9780	9780	9780	0
382	20241021	133300	5880330	9780	9780	9780	9780	0
383	20241021	133200	5880330	9780	9780	9780	9780	0
384	20241021	133100	5880330	9780	9780	9780	9780	0
385	20241021	133000	5880330	9780	9780	9780	9780	0
386	20241021	132900	5880330	9780	9780	9780	9780	0
387	20241021	132800	5880330	9780	9780	9780	9780	0
388	20241021	132700	5880330	9780	9780	9780	9780	0
389	20241021	132600	5880330	9780	9780	9780	9780	0
390	20241021	132500	5880330	9780	9780	9780	9780	0
391	20241021	132400	5880330	9780	9780	9780	9780	0
392	20241021	132300	5880330	9780	9780	9780	9780	0
393	20241021	132200	5880330	9780	9780	9780	9780	0
394	20241021	132100	5880330	9780	9780	9780	9780	0
395	20241021	132000	5880330	9780	9780	9780	9780	0
396	20241021	131900	5880330	9780	9780	9780	9780	0
397	20241021	131800	5880330	9780	9780	9780	9780	0
398	20241021	131700	5880330	9780	9780	9780	9780	0
399	20241021	131600	5880330	9780	9780	9780	9780	0
400	20241021	131500	5880330	9780	9780	9780	9780	0
401	20241021	131400	5880330	9780	9780	9780	9780	0
402	20241021	131300	5880330	9780	9780	9780	9780	0
403	20241021	131200	5880330	9780	9780	9780	9780	0
404	20241021	131100	5880330	9780	9780	9780	9780	0
405	20241021	131000	5880330	9780	9780	9780	9780	0
406	20241021	130900	5880330	9780	9780	9780	9780	0
407	20241021	130800	5880330	9780	9780	9780	9780	0
408	20241021	130700	5880330	9780	9780	9780	9780	0
409	20241021	130600	5880330	9780	9780	9780	9780	0
410	20241021	130500	5880330	9780	9780	9780	9780	0
411	20241021	130400	5880330	9780	9780	9780	9780	0
412	20241021	130300	5880330	9780	9780	9780	9780	0
413	20241021	130200	5880330	9780	9780	9780	9780	0
414	20241021	130100	5880330	9780	9780	9780	9780	0
415	20241021	130000	5880330	9780	9780	9780	9780	0
416	20241021	125900	5880330	9780	9780	9780	9780	0
417	20241021	125800	5880330	9780	9780	9780	9780	0
418	20241021	125700	5880330	9780	9780	9780	9780	0
419	20241021	125600	5880330	9780	9780	9780	9780	0
420	20241021	125500	5880330	9780	9780	9780	9780	0
421	20241021	125400	5880330	9780	9780	9780	9780	0
422	20241021	125300	5880330	9780	9780	9780	9780	0
423	20241021	125200	5880330	9780	9780	9780	9780	0
424	20241021	125100	5880330	9780	9780	9780	9780	2
425	20241021	125000	5860770	9790	9790	9790	9790	0
426	20241021	124900	5860770	9790	9790	9790	9790	0
427	20241021	124800	5860770	9790	9790	9790	9790	0
428	20241021	124700	5860770	9790	9790	9790	9790	0
429	20241021	124600	5860770	9790	9790	9790	9790	0
430	20241021	124500	5860770	9790	9790	9790	9790	0
431	20241021	124400	5860770	9790	9790	9790	9790	0
432	20241021	124300	5860770	9790	9790	9790	9790	0
433	20241021	124200	5860770	9790	9790	9790	9790	0
434	20241021	124100	5860770	9790	9790	9790	9790	0
435	20241021	124000	5860770	9790	9790	9790	9790	1
436	20241021	123900	5850980	9790	9790	9790	9790	0
437	20241021	123800	5850980	9790	9790	9790	9790	0
438	20241021	123700	5850980	9790	9790	9790	9790	0
439	20241021	123600	5850980	9790	9790	9790	9790	0
440	20241021	123500	5850980	9790	9790	9790	9790	0
441	20241021	123400	5850980	9790	9790	9790	9790	0
442	20241021	123300	5850980	9790	9790	9790	9790	0
443	20241021	123200	5850980	9790	9790	9790	9790	0
444	20241021	123100	5850980	9790	9790	9790	9790	0
445	20241021	123000	5850980	9790	9790	9790	9790	0
446	20241021	122900	5850980	9790	9790	9790	9790	0
447	20241021	122800	5850980	9790	9790	9790	9790	0
448	20241021	122700	5850980	9790	9790	9790	9790	0
449	20241021	122600	5850980	9790	9790	9790	9790	0
450	20241021	122500	5850980	9790	9790	9790	9790	0
451	20241021	122400	5850980	9790	9790	9790	9790	0
452	20241021	122300	5850980	9790	9790	9790	9790	0
453	20241021	122200	5850980	9790	9790	9790	9790	0
454	20241021	122100	5850980	9790	9790	9790	9790	0
455	20241021	122000	5850980	9790	9790	9790	9790	0
456	20241021	121900	5850980	9790	9790	9790	9790	0
457	20241021	121800	5850980	9790	9790	9790	9790	0
458	20241021	121700	5850980	9790	9790	9790	9790	0
459	20241021	121600	5850980	9790	9790	9790	9790	0
460	20241021	121500	5850980	9790	9790	9790	9790	0
461	20241021	121400	5850980	9790	9790	9790	9790	0
462	20241021	121300	5850980	9790	9790	9790	9790	0
463	20241021	121200	5850980	9790	9790	9790	9790	0
464	20241021	121100	5850980	9790	9790	9790	9790	5
465	20241021	121000	5802030	9790	9790	9790	9790	0
466	20241021	120900	5802030	9790	9790	9790	9790	0
467	20241021	120800	5802030	9790	9790	9790	9790	0
468	20241021	120700	5802030	9790	9790	9790	9790	0
469	20241021	120600	5802030	9790	9790	9790	9790	4
470	20241021	120500	5762870	9790	9790	9790	9790	5
471	20241021	120400	5713920	9790	9790	9790	9790	31
472	20241021	120300	5410430	9790	9790	9790	9790	0
473	20241021	120200	5410430	9790	9790	9790	9790	0
474	20241021	120100	5410430	9790	9790	9790	9790	0
475	20241021	120000	5410430	9790	9790	9790	9790	23
476	20241021	115900	5185260	9790	9790	9790	9790	0
477	20241021	115800	5185260	9790	9790	9790	9790	10
478	20241021	115700	5087360	9790	9790	9790	9790	0
479	20241021	115600	5087360	9790	9790	9790	9790	4
480	20241021	115500	5048200	9790	9790	9790	9790	3
481	20241021	115400	5018830	9790	9790	9790	9790	3
482	20241021	115300	4989460	9780	9780	9780	9780	0
483	20241021	115200	4989460	9780	9780	9780	9780	2
484	20241021	115100	4969900	9780	9780	9780	9780	0
485	20241021	115000	4969900	9780	9780	9780	9780	0
486	20241021	114900	4969900	9780	9780	9780	9780	0
487	20241021	114800	4969900	9780	9780	9780	9780	0
488	20241021	114700	4969900	9780	9780	9780	9780	0
489	20241021	114600	4969900	9780	9800	9800	9780	26
490	20241021	114500	4715150	9790	9790	9790	9790	1
491	20241021	114400	4705360	9800	9800	9800	9800	50
492	20241021	114300	4215360	9790	9790	9790	9790	0
493	20241021	114200	4215360	9790	9790	9790	9790	2
494	20241021	114100	4195780	9740	9740	9740	9740	0
495	20241021	114000	4195780	9740	9740	9740	9740	0
496	20241021	113900	4195780	9740	9740	9740	9740	0
497	20241021	113800	4195780	9740	9740	9740	9740	0
498	20241021	113700	4195780	9740	9740	9740	9740	0
499	20241021	113600	4195780	9740	9740	9740	9740	0
500	20241021	113500	4195780	9740	9740	9740	9740	0
501	20241021	113400	4195780	9740	9740	9740	9740	0
502	20241021	113300	4195780	9740	9740	9740	9740	0
503	20241021	113200	4195780	9740	9740	9740	9740	0
504	20241021	113100	4195780	9740	9740	9740	9740	0
505	20241021	113000	4195780	9740	9740	9740	9740	0
506	20241021	112900	4195780	9740	9740	9740	9740	0
507	20241021	112800	4195780	9740	9740	9740	9740	0
508	20241021	112700	4195780	9740	9740	9740	9740	0
509	20241021	112600	4195780	9740	9740	9740	9740	0
510	20241021	112500	4195780	9740	9740	9740	9740	0
511	20241021	112400	4195780	9740	9740	9740	9740	0
512	20241021	112300	4195780	9740	9740	9740	9740	0
513	20241021	112200	4195780	9740	9740	9740	9740	0
514	20241021	112100	4195780	9740	9740	9740	9740	0
515	20241021	112000	4195780	9740	9740	9740	9740	0
516	20241021	111900	4195780	9740	9740	9740	9740	0
517	20241021	111800	4195780	9740	9740	9740	9740	0
518	20241021	111700	4195780	9740	9740	9740	9740	0
519	20241021	111600	4195780	9740	9740	9740	9740	0
520	20241021	111500	4195780	9740	9740	9740	9740	0
521	20241021	111400	4195780	9740	9740	9740	9740	0
522	20241021	111300	4195780	9740	9740	9740	9740	0
523	20241021	111200	4195780	9740	9740	9740	9740	0
524	20241021	111100	4195780	9740	9740	9740	9740	0
525	20241021	111000	4195780	9740	9740	9740	9740	0
526	20241021	110900	4195780	9740	9760	9760	9740	16
527	20241021	110800	4039810	9800	9800	9800	9800	0
528	20241021	110700	4039810	9800	9800	9800	9800	0
529	20241021	110600	4039810	9800	9800	9800	9800	0
530	20241021	110500	4039810	9800	9800	9800	9800	0
531	20241021	110400	4039810	9800	9800	9800	9800	0
532	20241021	110300	4039810	9800	9800	9800	9800	0
533	20241021	110200	4039810	9800	9800	9800	9800	0
534	20241021	110100	4039810	9800	9800	9800	9800	0
535	20241021	110000	4039810	9800	9800	9800	9800	0
536	20241021	105900	4039810	9800	9800	9800	9800	0
537	20241021	105800	4039810	9800	9800	9800	9800	0
538	20241021	105700	4039810	9800	9800	9800	9800	0
539	20241021	105600	4039810	9800	9800	9800	9800	0
540	20241021	105500	4039810	9800	9800	9800	9800	0
541	20241021	105400	4039810	9800	9800	9800	9800	0
542	20241021	105300	4039810	9800	9800	9800	9800	0
543	20241021	105200	4039810	9800	9800	9800	9800	0
544	20241021	105100	4039810	9800	9800	9800	9800	0
545	20241021	105000	4039810	9800	9800	9800	9800	0
546	20241021	104900	4039810	9800	9800	9800	9800	0
547	20241021	104800	4039810	9800	9800	9800	9800	0
548	20241021	104700	4039810	9800	9800	9800	9800	0
549	20241021	104600	4039810	9800	9800	9800	9800	0
550	20241021	104500	4039810	9800	9800	9800	9800	0
551	20241021	104400	4039810	9800	9800	9800	9800	0
552	20241021	104300	4039810	9800	9800	9800	9800	0
553	20241021	104200	4039810	9800	9800	9800	9800	0
554	20241021	104100	4039810	9800	9800	9800	9800	0
555	20241021	104000	4039810	9800	9800	9800	9800	0
556	20241021	103900	4039810	9800	9800	9800	9800	0
557	20241021	103800	4039810	9800	9800	9800	9800	0
558	20241021	103700	4039810	9800	9800	9800	9800	0
559	20241021	103600	4039810	9800	9800	9800	9800	0
560	20241021	103500	4039810	9800	9800	9800	9800	0
561	20241021	103400	4039810	9800	9800	9800	9800	0
562	20241021	103300	4039810	9800	9800	9800	9800	0
563	20241021	103200	4039810	9800	9800	9800	9800	0
564	20241021	103100	4039810	9800	9800	9800	9800	0
565	20241021	103000	4039810	9800	9800	9800	9800	0
566	20241021	102900	4039810	9800	9800	9800	9800	0
567	20241021	102800	4039810	9800	9800	9800	9800	0
568	20241021	102700	4039810	9800	9800	9800	9800	0
569	20241021	102600	4039810	9800	9800	9800	9800	10
570	20241021	102500	3941810	9800	9800	9800	9800	0
571	20241021	102400	3941810	9800	9800	9800	9800	0
572	20241021	102300	3941810	9800	9800	9800	9800	0
573	20241021	102200	3941810	9800	9800	9800	9800	0
574	20241021	102100	3941810	9800	9800	9800	9800	0
575	20241021	102000	3941810	9800	9800	9800	9800	0
576	20241021	101900	3941810	9800	9800	9800	9800	0
577	20241021	101800	3941810	9800	9800	9800	9800	0
578	20241021	101700	3941810	9800	9800	9800	9800	0
579	20241021	101600	3941810	9800	9800	9800	9800	0
580	20241021	101500	3941810	9800	9800	9800	9800	0
581	20241021	101400	3941810	9800	9800	9800	9800	0
582	20241021	101300	3941810	9800	9800	9800	9800	0
583	20241021	101200	3941810	9800	9800	9800	9800	0
584	20241021	101100	3941810	9800	9800	9800	9800	0
585	20241021	101000	3941810	9800	9800	9800	9800	1
586	20241021	100900	3932010	9800	9800	9800	9800	0
587	20241021	100800	3932010	9800	9800	9800	9800	0
588	20241021	100700	3932010	9800	9800	9800	9800	0
589	20241021	100600	3932010	9800	9800	9800	9800	0
590	20241021	100500	3932010	9800	9800	9800	9800	0
591	20241021	100400	3932010	9800	9800	9800	9800	0
592	20241021	100300	3932010	9800	9800	9800	9800	0
593	20241021	100200	3932010	9800	9800	9800	9800	1
594	20241021	100100	3922210	9820	9820	9820	9820	0
595	20241021	100000	3922210	9820	9820	9820	9820	0
596	20241021	095900	3922210	9820	9820	9820	9820	0
597	20241021	095800	3922210	9820	9820	9820	9820	0
598	20241021	095700	3922210	9820	9820	9820	9820	0
599	20241021	095600	3922210	9820	9820	9820	9820	0
600	20241021	095500	3922210	9820	9820	9820	9820	0
601	20241021	095400	3922210	9820	9820	9820	9820	0
602	20241021	095300	3922210	9820	9820	9820	9820	0
603	20241021	095200	3922210	9820	9820	9820	9820	0
604	20241021	095100	3922210	9820	9820	9820	9820	0
605	20241021	095000	3922210	9820	9820	9820	9820	0
606	20241021	094900	3922210	9820	9820	9820	9820	0
607	20241021	094800	3922210	9820	9820	9820	9820	0
608	20241021	094700	3922210	9820	9820	9820	9820	0
609	20241021	094600	3922210	9820	9820	9820	9820	1
610	20241021	094500	3912390	9820	9820	9820	9820	1
611	20241021	094400	3902570	9810	9810	9810	9810	0
612	20241021	094300	3902570	9810	9810	9810	9810	0
613	20241021	094200	3902570	9810	9810	9810	9810	1
614	20241021	094100	3892760	9710	9710	9710	9710	0
615	20241021	094000	3892760	9710	9710	9710	9710	0
616	20241021	093900	3892760	9710	9710	9710	9710	0
617	20241021	093800	3892760	9710	9710	9710	9710	0
618	20241021	093700	3892760	9710	9710	9710	9710	0
619	20241021	093600	3892760	9710	9710	9710	9710	0
620	20241021	093500	3892760	9710	9710	9710	9710	0
621	20241021	093400	3892760	9710	9710	9710	9710	0
622	20241021	093300	3892760	9710	9710	9710	9710	0
623	20241021	093200	3892760	9710	9730	9730	9710	122
624	20241021	093100	2707220	9810	9810	9810	9810	0
625	20241021	093000	2707220	9810	9810	9810	9810	0
626	20241021	092900	2707220	9810	9810	9810	9810	0
627	20241021	092800	2707220	9810	9810	9810	9810	0
628	20241021	092700	2707220	9810	9810	9810	9810	0
629	20241021	092600	2707220	9810	9810	9810	9810	0
630	20241021	092500	2707220	9810	9810	9810	9810	0
631	20241021	092400	2707220	9810	9810	9810	9810	0
632	20241021	092300	2707220	9810	9810	9810	9810	0
633	20241021	092200	2707220	9810	9810	9810	9810	0
634	20241021	092100	2707220	9810	9810	9810	9810	0
635	20241021	092000	2707220	9810	9810	9810	9810	1
636	20241021	091900	2697410	9700	9700	9700	9700	0
637	20241021	091800	2697410	9700	9700	9700	9700	0
638	20241021	091700	2697410	9700	9700	9700	9700	0
639	20241021	091600	2697410	9700	9700	9700	9700	0
640	20241021	091500	2697410	9700	9700	9700	9700	0
641	20241021	091400	2697410	9700	9730	9730	9700	106
642	20241021	091300	1667580	9820	9820	9820	9820	0
643	20241021	091200	1667580	9820	9810	9820	9810	2
644	20241021	091100	1647950	9720	9720	9720	9720	0
645	20241021	091000	1647950	9720	9720	9720	9720	0
646	20241021	090900	1647950	9720	9720	9720	9720	3
647	20241021	090800	1618790	9710	9710	9710	9710	0
648	20241021	090700	1618790	9710	9750	9750	9710	147
649	20241021	090600	186750	9820	9820	9820	9820	0
650	20241021	090500	186750	9820	9820	9820	9820	0
651	20241021	090400	186750	9820	9820	9820	9820	0
652	20241021	090300	186750	9820	9820	9820	9820	0
653	20241021	090200	186750	9820	9820	9820	9820	2
654	20241021	090100	167110	9830	9830	9830	9830	0
655	20241021	090000	167110	9830	9830	9830	9830	17