KissMeData/115390/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201700	72138730	8670	8670	8670	8670	36
3	20241021	201600	72138730	8670	8670	8670	8670	0
4	20241021	201500	72138730	8670	8670	8670	8670	0
5	20241021	201400	72138730	8670	8670	8670	8670	0
6	20241021	201300	72138730	8670	8670	8670	8670	0
7	20241021	201200	72138730	8670	8670	8670	8670	0
8	20241021	201100	72138730	8670	8670	8670	8670	0
9	20241021	201000	72138730	8670	8670	8670	8670	0
10	20241021	200900	72138730	8670	8670	8670	8670	0
11	20241021	200800	72138730	8670	8670	8670	8670	0
12	20241021	200700	72138730	8670	8670	8670	8670	0
13	20241021	200600	72138730	8670	8670	8670	8670	0
14	20241021	200500	72138730	8670	8670	8670	8670	0
15	20241021	200400	72138730	8670	8670	8670	8670	0
16	20241021	200300	72138730	8670	8670	8670	8670	0
17	20241021	200200	72138730	8670	8670	8670	8670	0
18	20241021	200100	72138730	8670	8670	8670	8670	0
19	20241021	200000	72138730	8670	8670	8670	8670	0
20	20241021	195900	72138730	8670	8670	8670	8670	0
21	20241021	195800	72138730	8670	8670	8670	8670	0
22	20241021	195700	72138730	8670	8670	8670	8670	0
23	20241021	195600	72138730	8670	8670	8670	8670	0
24	20241021	195500	72138730	8670	8670	8670	8670	0
25	20241021	195400	72138730	8670	8670	8670	8670	0
26	20241021	195300	72138730	8670	8670	8670	8670	0
27	20241021	195200	72138730	8670	8670	8670	8670	0
28	20241021	195100	72138730	8670	8670	8670	8670	0
29	20241021	195000	72138730	8670	8670	8670	8670	0
30	20241021	194900	72138730	8670	8670	8670	8670	0
31	20241021	194800	72138730	8670	8670	8670	8670	0
32	20241021	194700	72138730	8670	8670	8670	8670	36
33	20241021	194600	72138730	8670	8670	8670	8670	0
34	20241021	194500	72138730	8670	8670	8670	8670	0
35	20241021	194400	72138730	8670	8670	8670	8670	0
36	20241021	194300	72138730	8670	8670	8670	8670	0
37	20241021	194200	72138730	8670	8670	8670	8670	0
38	20241021	194100	72138730	8670	8670	8670	8670	0
39	20241021	194000	72138730	8670	8670	8670	8670	0
40	20241021	193900	72138730	8670	8670	8670	8670	0
41	20241021	193800	72138730	8670	8670	8670	8670	0
42	20241021	193700	72138730	8670	8670	8670	8670	0
43	20241021	193600	72138730	8670	8670	8670	8670	0
44	20241021	193500	72138730	8670	8670	8670	8670	0
45	20241021	193400	72138730	8670	8670	8670	8670	0
46	20241021	193300	72138730	8670	8670	8670	8670	0
47	20241021	193200	72138730	8670	8670	8670	8670	0
48	20241021	193100	72138730	8670	8670	8670	8670	0
49	20241021	193000	72138730	8670	8670	8670	8670	0
50	20241021	192900	72138730	8670	8670	8670	8670	0
51	20241021	192800	72138730	8670	8670	8670	8670	0
52	20241021	192700	72138730	8670	8670	8670	8670	0
53	20241021	192600	72138730	8670	8670	8670	8670	0
54	20241021	192500	72138730	8670	8670	8670	8670	0
55	20241021	192400	72138730	8670	8670	8670	8670	0
56	20241021	192300	72138730	8670	8670	8670	8670	0
57	20241021	192200	72138730	8670	8670	8670	8670	0
58	20241021	192100	72138730	8670	8670	8670	8670	0
59	20241021	192000	72138730	8670	8670	8670	8670	0
60	20241021	191900	72138730	8670	8670	8670	8670	0
61	20241021	191800	72138730	8670	8670	8670	8670	0
62	20241021	191700	72138730	8670	8670	8670	8670	36
63	20241021	191600	72138730	8670	8670	8670	8670	0
64	20241021	191500	72138730	8670	8670	8670	8670	0
65	20241021	191400	72138730	8670	8670	8670	8670	0
66	20241021	191300	72138730	8670	8670	8670	8670	0
67	20241021	191200	72138730	8670	8670	8670	8670	0
68	20241021	191100	72138730	8670	8670	8670	8670	0
69	20241021	191000	72138730	8670	8670	8670	8670	0
70	20241021	190900	72138730	8670	8670	8670	8670	0
71	20241021	190800	72138730	8670	8670	8670	8670	0
72	20241021	190700	72138730	8670	8670	8670	8670	0
73	20241021	190600	72138730	8670	8670	8670	8670	0
74	20241021	190500	72138730	8670	8670	8670	8670	0
75	20241021	190400	72138730	8670	8670	8670	8670	0
76	20241021	190300	72138730	8670	8670	8670	8670	0
77	20241021	190200	72138730	8670	8670	8670	8670	0
78	20241021	190100	72138730	8670	8670	8670	8670	0
79	20241021	190000	72138730	8670	8670	8670	8670	0
80	20241021	185900	72138730	8670	8670	8670	8670	0
81	20241021	185800	72138730	8670	8670	8670	8670	0
82	20241021	185700	72138730	8670	8670	8670	8670	0
83	20241021	185600	72138730	8670	8670	8670	8670	0
84	20241021	185500	72138730	8670	8670	8670	8670	0
85	20241021	185400	72138730	8670	8670	8670	8670	0
86	20241021	185300	72138730	8670	8670	8670	8670	0
87	20241021	185200	72138730	8670	8670	8670	8670	0
88	20241021	185100	72138730	8670	8670	8670	8670	0
89	20241021	185000	72138730	8670	8670	8670	8670	0
90	20241021	184900	72138730	8670	8670	8670	8670	0
91	20241021	184800	72138730	8670	8670	8670	8670	0
92	20241021	184700	72138730	8670	8670	8670	8670	36
93	20241021	184600	72138730	8670	8670	8670	8670	0
94	20241021	184500	72138730	8670	8670	8670	8670	0
95	20241021	184400	72138730	8670	8670	8670	8670	0
96	20241021	184300	72138730	8670	8670	8670	8670	0
97	20241021	184200	72138730	8670	8670	8670	8670	0
98	20241021	184100	72138730	8670	8670	8670	8670	0
99	20241021	184000	72138730	8670	8670	8670	8670	0
100	20241021	183900	72138730	8670	8670	8670	8670	0
101	20241021	183800	72138730	8670	8670	8670	8670	0
102	20241021	183700	72138730	8670	8670	8670	8670	0
103	20241021	183600	72138730	8670	8670	8670	8670	0
104	20241021	183500	72138730	8670	8670	8670	8670	0
105	20241021	183400	72138730	8670	8670	8670	8670	0
106	20241021	183300	72138730	8670	8670	8670	8670	0
107	20241021	183200	72138730	8670	8670	8670	8670	0
108	20241021	183100	72138730	8670	8670	8670	8670	0
109	20241021	183000	72138730	8670	8670	8670	8670	0
110	20241021	182900	72138730	8670	8670	8670	8670	0
111	20241021	182800	72138730	8670	8670	8670	8670	0
112	20241021	182700	72138730	8670	8670	8670	8670	0
113	20241021	182600	72138730	8670	8670	8670	8670	0
114	20241021	182500	72138730	8670	8670	8670	8670	0
115	20241021	182400	72138730	8670	8670	8670	8670	0
116	20241021	182300	72138730	8670	8670	8670	8670	0
117	20241021	182200	72138730	8670	8670	8670	8670	0
118	20241021	182100	72138730	8670	8670	8670	8670	0
119	20241021	182000	72138730	8670	8670	8670	8670	0
120	20241021	181900	72138730	8670	8670	8670	8670	0
121	20241021	181800	72138730	8670	8670	8670	8670	0
122	20241021	181700	72138730	8670	8670	8670	8670	36
123	20241021	181600	72138730	8670	8670	8670	8670	0
124	20241021	181500	72138730	8670	8670	8670	8670	0
125	20241021	181400	72138730	8670	8670	8670	8670	0
126	20241021	181300	72138730	8670	8670	8670	8670	0
127	20241021	181200	72138730	8670	8670	8670	8670	0
128	20241021	181100	72138730	8670	8670	8670	8670	0
129	20241021	181000	72138730	8670	8670	8670	8670	0
130	20241021	180900	72138730	8670	8670	8670	8670	0
131	20241021	180800	72138730	8670	8670	8670	8670	0
132	20241021	180700	72138730	8670	8670	8670	8670	0
133	20241021	180600	72138730	8670	8670	8670	8670	0
134	20241021	180500	72138730	8670	8670	8670	8670	0
135	20241021	180400	72138730	8670	8670	8670	8670	0
136	20241021	180300	72138730	8670	8670	8670	8670	0
137	20241021	180200	72138730	8670	8670	8670	8670	0
138	20241021	180100	72138730	8670	8670	8670	8670	0
139	20241021	180000	72138730	8670	8670	8670	8670	0
140	20241021	175900	72138730	8670	8670	8670	8670	0
141	20241021	175800	72138730	8670	8670	8670	8670	0
142	20241021	175700	72138730	8670	8670	8670	8670	0
143	20241021	175600	72138730	8670	8670	8670	8670	0
144	20241021	175500	72138730	8670	8670	8670	8670	0
145	20241021	175400	72138730	8670	8670	8670	8670	0
146	20241021	175300	72138730	8670	8670	8670	8670	0
147	20241021	175200	72138730	8670	8670	8670	8670	0
148	20241021	175100	72138730	8670	8670	8670	8670	0
149	20241021	175000	72138730	8670	8670	8670	8670	0
150	20241021	174900	72138730	8670	8670	8670	8670	0
151	20241021	174800	72138730	8670	8670	8670	8670	0
152	20241021	174700	72138730	8670	8670	8670	8670	36
153	20241021	174600	72138730	8670	8670	8670	8670	0
154	20241021	174500	72138730	8670	8670	8670	8670	0
155	20241021	174400	72138730	8670	8670	8670	8670	0
156	20241021	174300	72138730	8670	8670	8670	8670	0
157	20241021	174200	72138730	8670	8670	8670	8670	0
158	20241021	174100	72138730	8670	8670	8670	8670	0
159	20241021	174000	72138730	8670	8670	8670	8670	0
160	20241021	173900	72138730	8670	8670	8670	8670	0
161	20241021	173800	72138730	8670	8670	8670	8670	0
162	20241021	173700	72138730	8670	8670	8670	8670	0
163	20241021	173600	72138730	8670	8670	8670	8670	0
164	20241021	173500	72138730	8670	8670	8670	8670	0
165	20241021	173400	72138730	8670	8670	8670	8670	0
166	20241021	173300	72138730	8670	8670	8670	8670	0
167	20241021	173200	72138730	8670	8670	8670	8670	0
168	20241021	173100	72138730	8670	8670	8670	8670	0
169	20241021	173000	72138730	8670	8670	8670	8670	0
170	20241021	172900	72138730	8670	8670	8670	8670	0
171	20241021	172800	72138730	8670	8670	8670	8670	0
172	20241021	172700	72138730	8670	8670	8670	8670	0
173	20241021	172600	72138730	8670	8670	8670	8670	0
174	20241021	172500	72138730	8670	8670	8670	8670	0
175	20241021	172400	72138730	8670	8670	8670	8670	0
176	20241021	172300	72138730	8670	8670	8670	8670	0
177	20241021	172200	72138730	8670	8670	8670	8670	0
178	20241021	172100	72138730	8670	8670	8670	8670	0
179	20241021	172000	72138730	8670	8670	8670	8670	0
180	20241021	171900	72138730	8670	8670	8670	8670	0
181	20241021	171800	72138730	8670	8670	8670	8670	0
182	20241021	171700	72138730	8670	8670	8670	8670	36
183	20241021	171600	72138730	8670	8670	8670	8670	0
184	20241021	171500	72138730	8670	8670	8670	8670	0
185	20241021	171400	72138730	8670	8670	8670	8670	0
186	20241021	171300	72138730	8670	8670	8670	8670	0
187	20241021	171200	72138730	8670	8670	8670	8670	0
188	20241021	171100	72138730	8670	8670	8670	8670	0
189	20241021	171000	72138730	8670	8670	8670	8670	0
190	20241021	170900	72138730	8670	8670	8670	8670	0
191	20241021	170800	72138730	8670	8670	8670	8670	0
192	20241021	170700	72138730	8670	8670	8670	8670	0
193	20241021	170600	72138730	8670	8670	8670	8670	0
194	20241021	170500	72138730	8670	8670	8670	8670	0
195	20241021	170400	72138730	8670	8670	8670	8670	0
196	20241021	170300	72138730	8670	8670	8670	8670	0
197	20241021	170200	72138730	8670	8670	8670	8670	0
198	20241021	170100	72138730	8670	8670	8670	8670	0
199	20241021	170000	72138730	8670	8670	8670	8670	0
200	20241021	165900	72138730	8670	8670	8670	8670	0
201	20241021	165800	72138730	8670	8670	8670	8670	0
202	20241021	165700	72138730	8670	8670	8670	8670	0
203	20241021	165600	72138730	8670	8670	8670	8670	0
204	20241021	165500	72138730	8670	8670	8670	8670	0
205	20241021	165400	72138730	8670	8670	8670	8670	0
206	20241021	165300	72138730	8670	8670	8670	8670	0
207	20241021	165200	72138730	8670	8670	8670	8670	0
208	20241021	165100	72138730	8670	8670	8670	8670	0
209	20241021	165000	72138730	8670	8670	8670	8670	0
210	20241021	164900	72138730	8670	8670	8670	8670	0
211	20241021	164800	72138730	8670	8670	8670	8670	0
212	20241021	164700	72138730	8670	8670	8670	8670	36
213	20241021	164600	72138730	8670	8670	8670	8670	0
214	20241021	164500	72138730	8670	8670	8670	8670	0
215	20241021	164400	72138730	8670	8670	8670	8670	0
216	20241021	164300	72138730	8670	8670	8670	8670	0
217	20241021	164200	72138730	8670	8670	8670	8670	0
218	20241021	164100	72138730	8670	8670	8670	8670	0
219	20241021	164000	72138730	8670	8670	8670	8670	0
220	20241021	163900	72138730	8670	8670	8670	8670	0
221	20241021	163800	72138730	8670	8670	8670	8670	0
222	20241021	163700	72138730	8670	8670	8670	8670	0
223	20241021	163600	72138730	8670	8670	8670	8670	0
224	20241021	163500	72138730	8670	8670	8670	8670	0
225	20241021	163400	72138730	8670	8670	8670	8670	0
226	20241021	163300	72138730	8670	8670	8670	8670	0
227	20241021	163200	72138730	8670	8670	8670	8670	0
228	20241021	163100	72138730	8670	8670	8670	8670	0
229	20241021	163000	72138730	8670	8670	8670	8670	0
230	20241021	162900	72138730	8670	8670	8670	8670	0
231	20241021	162800	72138730	8670	8670	8670	8670	0
232	20241021	162700	72138730	8670	8670	8670	8670	0
233	20241021	162600	72138730	8670	8670	8670	8670	0
234	20241021	162500	72138730	8670	8670	8670	8670	0
235	20241021	162400	72138730	8670	8670	8670	8670	0
236	20241021	162300	72138730	8670	8670	8670	8670	0
237	20241021	162200	72138730	8670	8670	8670	8670	0
238	20241021	162100	72138730	8670	8670	8670	8670	0
239	20241021	162000	72138730	8670	8670	8670	8670	0
240	20241021	161900	72138730	8670	8670	8670	8670	0
241	20241021	161800	72138730	8670	8670	8670	8670	0
242	20241021	161700	72138730	8670	8670	8670	8670	36
243	20241021	161600	72138730	8670	8670	8670	8670	0
244	20241021	161500	72138730	8670	8670	8670	8670	0
245	20241021	161400	72138730	8670	8670	8670	8670	0
246	20241021	161300	72138730	8670	8670	8670	8670	0
247	20241021	161200	72138730	8670	8670	8670	8670	0
248	20241021	161100	72138730	8670	8670	8670	8670	0
249	20241021	161000	72138730	8670	8670	8670	8670	0
250	20241021	160900	72138730	8670	8670	8670	8670	0
251	20241021	160800	72138730	8670	8670	8670	8670	0
252	20241021	160700	72138730	8670	8670	8670	8670	0
253	20241021	160600	72138730	8670	8670	8670	8670	0
254	20241021	160500	72138730	8670	8670	8670	8670	0
255	20241021	160400	72138730	8670	8670	8670	8670	0
256	20241021	160300	72138730	8670	8670	8670	8670	0
257	20241021	160200	72138730	8670	8670	8670	8670	0
258	20241021	160100	72138730	8670	8670	8670	8670	0
259	20241021	160000	72138730	8670	8670	8670	8670	0
260	20241021	155900	72138730	8670	8670	8670	8670	0
261	20241021	155800	72138730	8670	8670	8670	8670	0
262	20241021	155700	72138730	8670	8670	8670	8670	0
263	20241021	155600	72138730	8670	8670	8670	8670	0
264	20241021	155500	72138730	8670	8670	8670	8670	0
265	20241021	155400	72138730	8670	8670	8670	8670	0
266	20241021	155300	72138730	8670	8670	8670	8670	0
267	20241021	155200	72138730	8670	8670	8670	8670	0
268	20241021	155100	72138730	8670	8670	8670	8670	0
269	20241021	155000	72138730	8670	8670	8670	8670	0
270	20241021	154900	72138730	8670	8670	8670	8670	0
271	20241021	154800	72138730	8670	8670	8670	8670	0
272	20241021	154700	72138730	8670	8670	8670	8670	36
273	20241021	154600	72138730	8670	8670	8670	8670	0
274	20241021	154500	72138730	8670	8670	8670	8670	0
275	20241021	154400	72138730	8670	8670	8670	8670	0
276	20241021	154300	72138730	8670	8670	8670	8670	0
277	20241021	154200	72138730	8670	8670	8670	8670	0
278	20241021	154100	72138730	8670	8670	8670	8670	0
279	20241021	154000	72138730	8670	8670	8670	8670	0
280	20241021	153900	72138730	8670	8670	8670	8670	0
281	20241021	153800	72138730	8670	8670	8670	8670	0
282	20241021	153700	72138730	8670	8670	8670	8670	0
283	20241021	153600	72138730	8670	8670	8670	8670	0
284	20241021	153500	72138730	8670	8670	8670	8670	0
285	20241021	153400	72138730	8670	8670	8670	8670	0
286	20241021	153300	72138730	8670	8670	8670	8670	0
287	20241021	153200	72138730	8670	8670	8670	8670	0
288	20241021	153100	72138730	8670	8670	8670	8670	0
289	20241021	153000	72138730	8670	8670	8670	8670	36
290	20241021	152900	71826610	8660	8660	8660	8660	0
291	20241021	152800	71826610	8660	8660	8660	8660	0
292	20241021	152700	71826610	8660	8660	8660	8660	0
293	20241021	152600	71826610	8660	8660	8660	8660	0
294	20241021	152500	71826610	8660	8660	8660	8660	0
295	20241021	152400	71826610	8660	8660	8660	8660	0
296	20241021	152300	71826610	8660	8660	8660	8660	0
297	20241021	152200	71826610	8660	8660	8660	8660	0
298	20241021	152100	71826610	8660	8660	8660	8660	0
299	20241021	152000	71826610	8660	8660	8660	8660	0
300	20241021	151900	71826610	8660	8660	8660	8660	0
301	20241021	151800	71826610	8660	8660	8660	8660	7
302	20241021	151700	71765990	8670	8670	8670	8670	0
303	20241021	151600	71765990	8670	8670	8670	8670	0
304	20241021	151500	71765990	8670	8670	8670	8670	35
305	20241021	151400	71462540	8660	8660	8660	8660	7
306	20241021	151300	71401920	8660	8660	8660	8660	0
307	20241021	151200	71401920	8660	8660	8660	8660	0
308	20241021	151100	71401920	8660	8660	8660	8660	0
309	20241021	151000	71401920	8660	8660	8660	8660	14
310	20241021	150900	71280680	8660	8660	8660	8660	0
311	20241021	150800	71280680	8660	8660	8660	8660	0
312	20241021	150700	71280680	8660	8660	8660	8660	110
313	20241021	150600	70328080	8660	8660	8660	8660	0
314	20241021	150500	70328080	8660	8660	8660	8660	0
315	20241021	150400	70328080	8660	8660	8660	8660	1
316	20241021	150300	70319420	8660	8660	8660	8660	0
317	20241021	150200	70319420	8660	8660	8660	8660	0
318	20241021	150100	70319420	8660	8660	8660	8660	7
319	20241021	150000	70258800	8660	8660	8660	8660	0
320	20241021	145900	70258800	8660	8660	8660	8660	0
321	20241021	145800	70258800	8660	8660	8660	8660	0
322	20241021	145700	70258800	8660	8660	8660	8660	0
323	20241021	145600	70258800	8660	8660	8660	8660	0
324	20241021	145500	70258800	8660	8660	8660	8660	0
325	20241021	145400	70258800	8660	8660	8660	8660	9
326	20241021	145300	70180860	8660	8660	8660	8660	0
327	20241021	145200	70180860	8660	8660	8660	8660	0
328	20241021	145100	70180860	8660	8660	8660	8660	0
329	20241021	145000	70180860	8660	8660	8660	8660	0
330	20241021	144900	70180860	8660	8660	8660	8660	0
331	20241021	144800	70180860	8660	8660	8660	8660	0
332	20241021	144700	70180860	8660	8660	8660	8660	0
333	20241021	144600	70180860	8660	8660	8660	8660	0
334	20241021	144500	70180860	8660	8660	8660	8660	0
335	20241021	144400	70180860	8660	8660	8660	8660	0
336	20241021	144300	70180860	8660	8660	8660	8660	0
337	20241021	144200	70180860	8660	8660	8660	8660	0
338	20241021	144100	70180860	8660	8660	8660	8660	0
339	20241021	144000	70180860	8660	8660	8660	8660	0
340	20241021	143900	70180860	8660	8660	8660	8660	371
341	20241021	143800	66968000	8680	8680	8680	8680	0
342	20241021	143700	66968000	8680	8680	8680	8680	0
343	20241021	143600	66968000	8680	8680	8680	8680	0
344	20241021	143500	66968000	8680	8680	8680	8680	0
345	20241021	143400	66968000	8680	8680	8680	8680	0
346	20241021	143300	66968000	8680	8680	8680	8680	0
347	20241021	143200	66968000	8680	8680	8680	8680	0
348	20241021	143100	66968000	8680	8680	8680	8680	0
349	20241021	143000	66968000	8680	8680	8680	8680	0
350	20241021	142900	66968000	8680	8680	8680	8680	0
351	20241021	142800	66968000	8680	8680	8680	8680	0
352	20241021	142700	66968000	8680	8680	8680	8680	0
353	20241021	142600	66968000	8680	8680	8680	8680	0
354	20241021	142500	66968000	8680	8680	8680	8680	0
355	20241021	142400	66968000	8680	8680	8680	8680	0
356	20241021	142300	66968000	8680	8680	8680	8680	0
357	20241021	142200	66968000	8680	8680	8680	8680	0
358	20241021	142100	66968000	8680	8680	8680	8680	0
359	20241021	142000	66968000	8680	8680	8680	8680	0
360	20241021	141900	66968000	8680	8680	8680	8680	0
361	20241021	141800	66968000	8680	8680	8680	8680	0
362	20241021	141700	66968000	8680	8680	8680	8680	0
363	20241021	141600	66968000	8680	8680	8680	8680	0
364	20241021	141500	66968000	8680	8680	8680	8680	0
365	20241021	141400	66968000	8680	8670	8680	8670	87
366	20241021	141300	66212850	8680	8680	8680	8680	0
367	20241021	141200	66212850	8680	8670	8680	8670	802
368	20241021	141100	59251500	8660	8660	8660	8660	0
369	20241021	141000	59251500	8660	8660	8660	8660	0
370	20241021	140900	59251500	8660	8660	8660	8660	0
371	20241021	140800	59251500	8660	8660	8660	8660	0
372	20241021	140700	59251500	8660	8660	8660	8660	0
373	20241021	140600	59251500	8660	8660	8660	8660	0
374	20241021	140500	59251500	8660	8660	8660	8660	0
375	20241021	140400	59251500	8660	8660	8660	8660	0
376	20241021	140300	59251500	8660	8660	8660	8660	0
377	20241021	140200	59251500	8660	8660	8660	8660	0
378	20241021	140100	59251500	8660	8660	8660	8660	0
379	20241021	140000	59251500	8660	8660	8660	8660	0
380	20241021	135900	59251500	8660	8660	8660	8660	0
381	20241021	135800	59251500	8660	8660	8660	8660	0
382	20241021	135700	59251500	8660	8660	8660	8660	0
383	20241021	135600	59251500	8660	8680	8680	8660	455
384	20241021	135500	55302600	8680	8680	8680	8680	10
385	20241021	135400	55215800	8680	8680	8680	8680	0
386	20241021	135300	55215800	8680	8680	8680	8680	0
387	20241021	135200	55215800	8680	8680	8680	8680	0
388	20241021	135100	55215800	8680	8680	8680	8680	0
389	20241021	135000	55215800	8680	8680	8680	8680	0
390	20241021	134900	55215800	8680	8680	8680	8680	0
391	20241021	134800	55215800	8680	8680	8680	8680	0
392	20241021	134700	55215800	8680	8680	8680	8680	0
393	20241021	134600	55215800	8680	8680	8680	8680	0
394	20241021	134500	55215800	8680	8680	8680	8680	0
395	20241021	134400	55215800	8680	8680	8680	8680	0
396	20241021	134300	55215800	8680	8680	8680	8680	0
397	20241021	134200	55215800	8680	8680	8680	8680	0
398	20241021	134100	55215800	8680	8680	8680	8680	0
399	20241021	134000	55215800	8680	8680	8680	8680	0
400	20241021	133900	55215800	8680	8680	8680	8680	0
401	20241021	133800	55215800	8680	8680	8680	8680	0
402	20241021	133700	55215800	8680	8680	8680	8680	0
403	20241021	133600	55215800	8680	8680	8680	8680	0
404	20241021	133500	55215800	8680	8680	8680	8680	0
405	20241021	133400	55215800	8680	8680	8680	8680	66
406	20241021	133300	54642920	8680	8680	8680	8680	0
407	20241021	133200	54642920	8680	8680	8680	8680	0
408	20241021	133100	54642920	8680	8680	8680	8680	0
409	20241021	133000	54642920	8680	8680	8680	8680	6
410	20241021	132900	54590840	8680	8680	8680	8680	0
411	20241021	132800	54590840	8680	8680	8680	8680	0
412	20241021	132700	54590840	8680	8680	8680	8680	0
413	20241021	132600	54590840	8680	8680	8680	8680	0
414	20241021	132500	54590840	8680	8680	8680	8680	47
415	20241021	132400	54182880	8680	8680	8680	8680	0
416	20241021	132300	54182880	8680	8680	8680	8680	0
417	20241021	132200	54182880	8680	8680	8680	8680	0
418	20241021	132100	54182880	8680	8680	8680	8680	0
419	20241021	132000	54182880	8680	8680	8680	8680	0
420	20241021	131900	54182880	8680	8680	8680	8680	0
421	20241021	131800	54182880	8680	8680	8680	8680	0
422	20241021	131700	54182880	8680	8680	8680	8680	0
423	20241021	131600	54182880	8680	8680	8680	8680	17
424	20241021	131500	54035320	8680	8680	8680	8680	0
425	20241021	131400	54035320	8680	8680	8680	8680	0
426	20241021	131300	54035320	8680	8680	8680	8680	0
427	20241021	131200	54035320	8680	8680	8680	8680	0
428	20241021	131100	54035320	8680	8680	8680	8680	0
429	20241021	131000	54035320	8680	8680	8680	8680	0
430	20241021	130900	54035320	8680	8680	8680	8680	0
431	20241021	130800	54035320	8680	8680	8680	8680	0
432	20241021	130700	54035320	8680	8680	8680	8680	0
433	20241021	130600	54035320	8680	8680	8680	8680	0
434	20241021	130500	54035320	8680	8680	8680	8680	0
435	20241021	130400	54035320	8680	8680	8680	8680	0
436	20241021	130300	54035320	8680	8680	8680	8680	0
437	20241021	130200	54035320	8680	8680	8680	8680	0
438	20241021	130100	54035320	8680	8680	8680	8680	0
439	20241021	130000	54035320	8680	8680	8680	8680	0
440	20241021	125900	54035320	8680	8680	8680	8680	0
441	20241021	125800	54035320	8680	8680	8680	8680	1
442	20241021	125700	54026640	8680	8680	8680	8680	0
443	20241021	125600	54026640	8680	8680	8680	8680	0
444	20241021	125500	54026640	8680	8680	8680	8680	0
445	20241021	125400	54026640	8680	8680	8680	8680	0
446	20241021	125300	54026640	8680	8680	8680	8680	0
447	20241021	125200	54026640	8680	8680	8680	8680	0
448	20241021	125100	54026640	8680	8680	8680	8680	0
449	20241021	125000	54026640	8680	8680	8680	8680	0
450	20241021	124900	54026640	8680	8680	8680	8680	0
451	20241021	124800	54026640	8680	8680	8680	8680	0
452	20241021	124700	54026640	8680	8680	8680	8680	100
453	20241021	124600	53158640	8680	8680	8680	8680	0
454	20241021	124500	53158640	8680	8680	8680	8680	0
455	20241021	124400	53158640	8680	8680	8680	8680	5
456	20241021	124300	53115240	8700	8700	8700	8700	0
457	20241021	124200	53115240	8700	8690	8700	8690	329
458	20241021	124100	50256220	8680	8680	8680	8680	1
459	20241021	124000	50247540	8680	8680	8680	8680	0
460	20241021	123900	50247540	8680	8680	8680	8680	0
461	20241021	123800	50247540	8680	8680	8680	8680	0
462	20241021	123700	50247540	8680	8680	8680	8680	0
463	20241021	123600	50247540	8680	8680	8680	8680	0
464	20241021	123500	50247540	8680	8680	8680	8680	0
465	20241021	123400	50247540	8680	8680	8680	8680	0
466	20241021	123300	50247540	8680	8680	8680	8680	142
467	20241021	123200	49014980	8680	8680	8680	8680	0
468	20241021	123100	49014980	8680	8680	8680	8680	2
469	20241021	123000	48997620	8700	8700	8700	8700	0
470	20241021	122900	48997620	8700	8700	8700	8700	0
471	20241021	122800	48997620	8700	8690	8700	8690	502
472	20241021	122700	44630230	8700	8690	8700	8690	505
473	20241021	122600	40236760	8700	8690	8700	8690	501
474	20241021	122500	35878070	8700	8690	8700	8690	501
475	20241021	122400	31519400	8700	8690	8700	8690	502
476	20241021	122300	27152010	8700	8670	8700	8670	503
477	20241021	122200	22780960	8690	8670	8690	8670	16
478	20241021	122100	22641940	8690	8690	8690	8690	0
479	20241021	122000	22641940	8690	8670	8690	8670	501
480	20241021	121900	18288270	8690	8670	8690	8670	18
481	20241021	121800	18132190	8670	8670	8670	8670	0
482	20241021	121700	18132190	8670	8670	8670	8670	70
483	20241021	121600	17525290	8670	8670	8670	8670	0
484	20241021	121500	17525290	8670	8670	8670	8670	300
485	20241021	121400	14924290	8670	8660	8670	8660	1000
486	20241021	121300	6254300	8650	8650	8650	8650	60
487	20241021	121200	5735300	8650	8650	8650	8650	585
488	20241021	121100	675050	8650	8650	8650	8650	0
489	20241021	121000	675050	8650	8650	8650	8650	0
490	20241021	120900	675050	8650	8650	8650	8650	0
491	20241021	120800	675050	8650	8650	8650	8650	0
492	20241021	120700	675050	8650	8650	8650	8650	0
493	20241021	120600	675050	8650	8650	8650	8650	0
494	20241021	120500	675050	8650	8650	8650	8650	0
495	20241021	120400	675050	8650	8650	8650	8650	0
496	20241021	120300	675050	8650	8650	8650	8650	0
497	20241021	120200	675050	8650	8650	8650	8650	0
498	20241021	120100	675050	8650	8650	8650	8650	0
499	20241021	120000	675050	8650	8650	8650	8650	0
500	20241021	115900	675050	8650	8650	8650	8650	0
501	20241021	115800	675050	8650	8650	8650	8650	0
502	20241021	115700	675050	8650	8650	8650	8650	0
503	20241021	115600	675050	8650	8650	8650	8650	0
504	20241021	115500	675050	8650	8650	8650	8650	0
505	20241021	115400	675050	8650	8650	8650	8650	0
506	20241021	115300	675050	8650	8650	8650	8650	0
507	20241021	115200	675050	8650	8650	8650	8650	0
508	20241021	115100	675050	8650	8650	8650	8650	0
509	20241021	115000	675050	8650	8650	8650	8650	0
510	20241021	114900	675050	8650	8650	8650	8650	0
511	20241021	114800	675050	8650	8650	8650	8650	0
512	20241021	114700	675050	8650	8650	8650	8650	0
513	20241021	114600	675050	8650	8650	8650	8650	0
514	20241021	114500	675050	8650	8650	8650	8650	0
515	20241021	114400	675050	8650	8650	8650	8650	0
516	20241021	114300	675050	8650	8650	8650	8650	0
517	20241021	114200	675050	8650	8650	8650	8650	1
518	20241021	114100	666400	8640	8640	8640	8640	0
519	20241021	114000	666400	8640	8640	8640	8640	0
520	20241021	113900	666400	8640	8640	8640	8640	0
521	20241021	113800	666400	8640	8640	8640	8640	52
522	20241021	113700	217120	8650	8650	8650	8650	0
523	20241021	113600	217120	8650	8650	8650	8650	0
524	20241021	113500	217120	8650	8650	8650	8650	0
525	20241021	113400	217120	8650	8650	8650	8650	0
526	20241021	113300	217120	8650	8650	8650	8650	0
527	20241021	113200	217120	8650	8650	8650	8650	0
528	20241021	113100	217120	8650	8650	8650	8650	0
529	20241021	113000	217120	8650	8650	8650	8650	0
530	20241021	112900	217120	8650	8650	8650	8650	0
531	20241021	112800	217120	8650	8650	8650	8650	0
532	20241021	112700	217120	8650	8650	8650	8650	0
533	20241021	112600	217120	8650	8650	8650	8650	0
534	20241021	112500	217120	8650	8650	8650	8650	0
535	20241021	112400	217120	8650	8650	8650	8650	0
536	20241021	112300	217120	8650	8650	8650	8650	0
537	20241021	112200	217120	8650	8650	8650	8650	0
538	20241021	112100	217120	8650	8650	8650	8650	0
539	20241021	112000	217120	8650	8650	8650	8650	0
540	20241021	111900	217120	8650	8650	8650	8650	0
541	20241021	111800	217120	8650	8650	8650	8650	0
542	20241021	111700	217120	8650	8650	8650	8650	0
543	20241021	111600	217120	8650	8650	8650	8650	0
544	20241021	111500	217120	8650	8650	8650	8650	0
545	20241021	111400	217120	8650	8650	8650	8650	0
546	20241021	111300	217120	8650	8650	8650	8650	0
547	20241021	111200	217120	8650	8650	8650	8650	0
548	20241021	111100	217120	8650	8650	8650	8650	0
549	20241021	111000	217120	8650	8650	8650	8650	0
550	20241021	110900	217120	8650	8650	8650	8650	0
551	20241021	110800	217120	8650	8650	8650	8650	0
552	20241021	110700	217120	8650	8650	8650	8650	0
553	20241021	110600	217120	8650	8650	8650	8650	0
554	20241021	110500	217120	8650	8650	8650	8650	0
555	20241021	110400	217120	8650	8650	8650	8650	0
556	20241021	110300	217120	8650	8650	8650	8650	0
557	20241021	110200	217120	8650	8650	8650	8650	0
558	20241021	110100	217120	8650	8650	8650	8650	0
559	20241021	110000	217120	8650	8650	8650	8650	0
560	20241021	105900	217120	8650	8650	8650	8650	0
561	20241021	105800	217120	8650	8650	8650	8650	0
562	20241021	105700	217120	8650	8650	8650	8650	0
563	20241021	105600	217120	8650	8650	8650	8650	0
564	20241021	105500	217120	8650	8650	8650	8650	0
565	20241021	105400	217120	8650	8650	8650	8650	0
566	20241021	105300	217120	8650	8650	8650	8650	1
567	20241021	105200	208470	8670	8670	8670	8670	0
568	20241021	105100	208470	8670	8670	8670	8670	0
569	20241021	105000	208470	8670	8670	8670	8670	0
570	20241021	104900	208470	8670	8670	8670	8670	0
571	20241021	104800	208470	8670	8670	8670	8670	0
572	20241021	104700	208470	8670	8670	8670	8670	0
573	20241021	104600	208470	8670	8670	8670	8670	0
574	20241021	104500	208470	8670	8670	8670	8670	0
575	20241021	104400	208470	8670	8670	8670	8670	0
576	20241021	104300	208470	8670	8670	8670	8670	0
577	20241021	104200	208470	8670	8670	8670	8670	0
578	20241021	104100	208470	8670	8670	8670	8670	0
579	20241021	104000	208470	8670	8670	8670	8670	0
580	20241021	103900	208470	8670	8670	8670	8670	0
581	20241021	103800	208470	8670	8670	8670	8670	0
582	20241021	103700	208470	8670	8670	8670	8670	0
583	20241021	103600	208470	8670	8670	8670	8670	0
584	20241021	103500	208470	8670	8670	8670	8670	0
585	20241021	103400	208470	8670	8670	8670	8670	0
586	20241021	103300	208470	8670	8670	8670	8670	0
587	20241021	103200	208470	8670	8670	8670	8670	0
588	20241021	103100	208470	8670	8670	8670	8670	0
589	20241021	103000	208470	8670	8670	8670	8670	0
590	20241021	102900	208470	8670	8670	8670	8670	0
591	20241021	102800	208470	8670	8670	8670	8670	0
592	20241021	102700	208470	8670	8670	8670	8670	0
593	20241021	102600	208470	8670	8670	8670	8670	0
594	20241021	102500	208470	8670	8670	8670	8670	0
595	20241021	102400	208470	8670	8670	8670	8670	0
596	20241021	102300	208470	8670	8670	8670	8670	0
597	20241021	102200	208470	8670	8670	8670	8670	0
598	20241021	102100	208470	8670	8670	8670	8670	0
599	20241021	102000	208470	8670	8670	8670	8670	0
600	20241021	101900	208470	8670	8670	8670	8670	0
601	20241021	101800	208470	8670	8670	8670	8670	0
602	20241021	101700	208470	8670	8670	8670	8670	0
603	20241021	101600	208470	8670	8670	8670	8670	0
604	20241021	101500	208470	8670	8670	8670	8670	0
605	20241021	101400	208470	8670	8670	8670	8670	0
606	20241021	101300	208470	8670	8670	8670	8670	0
607	20241021	101200	208470	8670	8670	8670	8670	0
608	20241021	101100	208470	8670	8670	8670	8670	0
609	20241021	101000	208470	8670	8670	8670	8670	0
610	20241021	100900	208470	8670	8670	8670	8670	0
611	20241021	100800	208470	8670	8670	8670	8670	0
612	20241021	100700	208470	8670	8670	8670	8670	0
613	20241021	100600	208470	8670	8670	8670	8670	0
614	20241021	100500	208470	8670	8670	8670	8670	0
615	20241021	100400	208470	8670	8670	8670	8670	0
616	20241021	100300	208470	8670	8670	8670	8670	1
617	20241021	100200	199800	8670	8670	8670	8670	1
618	20241021	100100	191130	8670	8670	8670	8670	0
619	20241021	100000	191130	8670	8670	8670	8670	0
620	20241021	095900	191130	8670	8670	8670	8670	0
621	20241021	095800	191130	8670	8670	8670	8670	0
622	20241021	095700	191130	8670	8670	8670	8670	0
623	20241021	095600	191130	8670	8670	8670	8670	0
624	20241021	095500	191130	8670	8670	8670	8670	0
625	20241021	095400	191130	8670	8670	8670	8670	0
626	20241021	095300	191130	8670	8670	8670	8670	0
627	20241021	095200	191130	8670	8670	8670	8670	0
628	20241021	095100	191130	8670	8670	8670	8670	0
629	20241021	095000	191130	8670	8670	8670	8670	0
630	20241021	094900	191130	8670	8670	8670	8670	0
631	20241021	094800	191130	8670	8670	8670	8670	0
632	20241021	094700	191130	8670	8670	8670	8670	0
633	20241021	094600	191130	8670	8670	8670	8670	0
634	20241021	094500	191130	8670	8670	8670	8670	0
635	20241021	094400	191130	8670	8670	8670	8670	0
636	20241021	094300	191130	8670	8670	8670	8670	0
637	20241021	094200	191130	8670	8670	8670	8670	0
638	20241021	094100	191130	8670	8670	8670	8670	0
639	20241021	094000	191130	8670	8670	8670	8670	0
640	20241021	093900	191130	8670	8670	8670	8670	0
641	20241021	093800	191130	8670	8670	8670	8670	0
642	20241021	093700	191130	8670	8670	8670	8670	0
643	20241021	093600	191130	8670	8670	8670	8670	0
644	20241021	093500	191130	8670	8670	8670	8670	0
645	20241021	093400	191130	8670	8670	8670	8670	0
646	20241021	093300	191130	8670	8670	8670	8670	0
647	20241021	093200	191130	8670	8670	8670	8670	0
648	20241021	093100	191130	8670	8640	8670	8640	4
649	20241021	093000	156540	8700	8700	8700	8700	0
650	20241021	092900	156540	8700	8700	8700	8700	0
651	20241021	092800	156540	8700	8700	8700	8700	0
652	20241021	092700	156540	8700	8700	8700	8700	0
653	20241021	092600	156540	8700	8700	8700	8700	0
654	20241021	092500	156540	8700	8700	8700	8700	0
655	20241021	092400	156540	8700	8700	8700	8700	0
656	20241021	092300	156540	8700	8700	8700	8700	0
657	20241021	092200	156540	8700	8700	8700	8700	0
658	20241021	092100	156540	8700	8700	8700	8700	0
659	20241021	092000	156540	8700	8700	8700	8700	0
660	20241021	091900	156540	8700	8700	8700	8700	0
661	20241021	091800	156540	8700	8700	8700	8700	0
662	20241021	091700	156540	8700	8700	8700	8700	0
663	20241021	091600	156540	8700	8700	8700	8700	0
664	20241021	091500	156540	8700	8700	8700	8700	0
665	20241021	091400	156540	8700	8700	8700	8700	0
666	20241021	091300	156540	8700	8670	8700	8670	4
667	20241021	091200	121800	8700	8700	8700	8700	0
668	20241021	091100	121800	8700	8700	8700	8700	0
669	20241021	091000	121800	8700	8700	8700	8700	0
670	20241021	090900	121800	8700	8700	8700	8700	10
671	20241021	090800	34800	8700	8700	8700	8700	0
672	20241021	090700	34800	8700	8700	8700	8700	0
673	20241021	090600	34800	8700	8700	8700	8700	0
674	20241021	090500	34800	8700	8700	8700	8700	0
675	20241021	090400	34800	8700	8700	8700	8700	0
676	20241021	090300	34800	8700	8700	8700	8700	0
677	20241021	090200	34800	8700	8700	8700	8700	0
678	20241021	090100	34800	8700	8700	8700	8700	0
679	20241021	090000	34800	8700	8700	8700	8700	4