KissMeData/212560/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204300	77236270	8680	8680	8680	8680	301
3	20241021	204200	77236270	8680	8680	8680	8680	0
4	20241021	204100	77236270	8680	8680	8680	8680	0
5	20241021	204000	77236270	8680	8680	8680	8680	0
6	20241021	203900	77236270	8680	8680	8680	8680	0
7	20241021	203800	77236270	8680	8680	8680	8680	0
8	20241021	203700	77236270	8680	8680	8680	8680	0
9	20241021	203600	77236270	8680	8680	8680	8680	0
10	20241021	203500	77236270	8680	8680	8680	8680	0
11	20241021	203400	77236270	8680	8680	8680	8680	0
12	20241021	203300	77236270	8680	8680	8680	8680	0
13	20241021	203200	77236270	8680	8680	8680	8680	0
14	20241021	203100	77236270	8680	8680	8680	8680	0
15	20241021	203000	77236270	8680	8680	8680	8680	0
16	20241021	202900	77236270	8680	8680	8680	8680	0
17	20241021	202800	77236270	8680	8680	8680	8680	0
18	20241021	202700	77236270	8680	8680	8680	8680	0
19	20241021	202600	77236270	8680	8680	8680	8680	0
20	20241021	202500	77236270	8680	8680	8680	8680	0
21	20241021	202400	77236270	8680	8680	8680	8680	0
22	20241021	202300	77236270	8680	8680	8680	8680	0
23	20241021	202200	77236270	8680	8680	8680	8680	0
24	20241021	202100	77236270	8680	8680	8680	8680	0
25	20241021	202000	77236270	8680	8680	8680	8680	0
26	20241021	201900	77236270	8680	8680	8680	8680	0
27	20241021	201800	77236270	8680	8680	8680	8680	0
28	20241021	201700	77236270	8680	8680	8680	8680	0
29	20241021	201600	77236270	8680	8680	8680	8680	0
30	20241021	201500	77236270	8680	8680	8680	8680	0
31	20241021	201400	77236270	8680	8680	8680	8680	0
32	20241021	201300	77236270	8680	8680	8680	8680	301
33	20241021	201200	77236270	8680	8680	8680	8680	0
34	20241021	201100	77236270	8680	8680	8680	8680	0
35	20241021	201000	77236270	8680	8680	8680	8680	0
36	20241021	200900	77236270	8680	8680	8680	8680	0
37	20241021	200800	77236270	8680	8680	8680	8680	0
38	20241021	200700	77236270	8680	8680	8680	8680	0
39	20241021	200600	77236270	8680	8680	8680	8680	0
40	20241021	200500	77236270	8680	8680	8680	8680	0
41	20241021	200400	77236270	8680	8680	8680	8680	0
42	20241021	200300	77236270	8680	8680	8680	8680	0
43	20241021	200200	77236270	8680	8680	8680	8680	0
44	20241021	200100	77236270	8680	8680	8680	8680	0
45	20241021	200000	77236270	8680	8680	8680	8680	0
46	20241021	195900	77236270	8680	8680	8680	8680	0
47	20241021	195800	77236270	8680	8680	8680	8680	0
48	20241021	195700	77236270	8680	8680	8680	8680	0
49	20241021	195600	77236270	8680	8680	8680	8680	0
50	20241021	195500	77236270	8680	8680	8680	8680	0
51	20241021	195400	77236270	8680	8680	8680	8680	0
52	20241021	195300	77236270	8680	8680	8680	8680	0
53	20241021	195200	77236270	8680	8680	8680	8680	0
54	20241021	195100	77236270	8680	8680	8680	8680	0
55	20241021	195000	77236270	8680	8680	8680	8680	0
56	20241021	194900	77236270	8680	8680	8680	8680	0
57	20241021	194800	77236270	8680	8680	8680	8680	0
58	20241021	194700	77236270	8680	8680	8680	8680	0
59	20241021	194600	77236270	8680	8680	8680	8680	0
60	20241021	194500	77236270	8680	8680	8680	8680	0
61	20241021	194400	77236270	8680	8680	8680	8680	0
62	20241021	194300	77236270	8680	8680	8680	8680	301
63	20241021	194200	77236270	8680	8680	8680	8680	0
64	20241021	194100	77236270	8680	8680	8680	8680	0
65	20241021	194000	77236270	8680	8680	8680	8680	0
66	20241021	193900	77236270	8680	8680	8680	8680	0
67	20241021	193800	77236270	8680	8680	8680	8680	0
68	20241021	193700	77236270	8680	8680	8680	8680	0
69	20241021	193600	77236270	8680	8680	8680	8680	0
70	20241021	193500	77236270	8680	8680	8680	8680	0
71	20241021	193400	77236270	8680	8680	8680	8680	0
72	20241021	193300	77236270	8680	8680	8680	8680	0
73	20241021	193200	77236270	8680	8680	8680	8680	0
74	20241021	193100	77236270	8680	8680	8680	8680	0
75	20241021	193000	77236270	8680	8680	8680	8680	0
76	20241021	192900	77236270	8680	8680	8680	8680	0
77	20241021	192800	77236270	8680	8680	8680	8680	0
78	20241021	192700	77236270	8680	8680	8680	8680	0
79	20241021	192600	77236270	8680	8680	8680	8680	0
80	20241021	192500	77236270	8680	8680	8680	8680	0
81	20241021	192400	77236270	8680	8680	8680	8680	0
82	20241021	192300	77236270	8680	8680	8680	8680	0
83	20241021	192200	77236270	8680	8680	8680	8680	0
84	20241021	192100	77236270	8680	8680	8680	8680	0
85	20241021	192000	77236270	8680	8680	8680	8680	0
86	20241021	191900	77236270	8680	8680	8680	8680	0
87	20241021	191800	77236270	8680	8680	8680	8680	0
88	20241021	191700	77236270	8680	8680	8680	8680	0
89	20241021	191600	77236270	8680	8680	8680	8680	0
90	20241021	191500	77236270	8680	8680	8680	8680	0
91	20241021	191400	77236270	8680	8680	8680	8680	0
92	20241021	191300	77236270	8680	8680	8680	8680	301
93	20241021	191200	77236270	8680	8680	8680	8680	0
94	20241021	191100	77236270	8680	8680	8680	8680	0
95	20241021	191000	77236270	8680	8680	8680	8680	0
96	20241021	190900	77236270	8680	8680	8680	8680	0
97	20241021	190800	77236270	8680	8680	8680	8680	0
98	20241021	190700	77236270	8680	8680	8680	8680	0
99	20241021	190600	77236270	8680	8680	8680	8680	0
100	20241021	190500	77236270	8680	8680	8680	8680	0
101	20241021	190400	77236270	8680	8680	8680	8680	0
102	20241021	190300	77236270	8680	8680	8680	8680	0
103	20241021	190200	77236270	8680	8680	8680	8680	0
104	20241021	190100	77236270	8680	8680	8680	8680	0
105	20241021	190000	77236270	8680	8680	8680	8680	0
106	20241021	185900	77236270	8680	8680	8680	8680	0
107	20241021	185800	77236270	8680	8680	8680	8680	0
108	20241021	185700	77236270	8680	8680	8680	8680	0
109	20241021	185600	77236270	8680	8680	8680	8680	0
110	20241021	185500	77236270	8680	8680	8680	8680	0
111	20241021	185400	77236270	8680	8680	8680	8680	0
112	20241021	185300	77236270	8680	8680	8680	8680	0
113	20241021	185200	77236270	8680	8680	8680	8680	0
114	20241021	185100	77236270	8680	8680	8680	8680	0
115	20241021	185000	77236270	8680	8680	8680	8680	0
116	20241021	184900	77236270	8680	8680	8680	8680	0
117	20241021	184800	77236270	8680	8680	8680	8680	0
118	20241021	184700	77236270	8680	8680	8680	8680	0
119	20241021	184600	77236270	8680	8680	8680	8680	0
120	20241021	184500	77236270	8680	8680	8680	8680	0
121	20241021	184400	77236270	8680	8680	8680	8680	0
122	20241021	184300	77236270	8680	8680	8680	8680	301
123	20241021	184200	77236270	8680	8680	8680	8680	0
124	20241021	184100	77236270	8680	8680	8680	8680	0
125	20241021	184000	77236270	8680	8680	8680	8680	0
126	20241021	183900	77236270	8680	8680	8680	8680	0
127	20241021	183800	77236270	8680	8680	8680	8680	0
128	20241021	183700	77236270	8680	8680	8680	8680	0
129	20241021	183600	77236270	8680	8680	8680	8680	0
130	20241021	183500	77236270	8680	8680	8680	8680	0
131	20241021	183400	77236270	8680	8680	8680	8680	0
132	20241021	183300	77236270	8680	8680	8680	8680	0
133	20241021	183200	77236270	8680	8680	8680	8680	0
134	20241021	183100	77236270	8680	8680	8680	8680	0
135	20241021	183000	77236270	8680	8680	8680	8680	0
136	20241021	182900	77236270	8680	8680	8680	8680	0
137	20241021	182800	77236270	8680	8680	8680	8680	0
138	20241021	182700	77236270	8680	8680	8680	8680	0
139	20241021	182600	77236270	8680	8680	8680	8680	0
140	20241021	182500	77236270	8680	8680	8680	8680	0
141	20241021	182400	77236270	8680	8680	8680	8680	0
142	20241021	182300	77236270	8680	8680	8680	8680	0
143	20241021	182200	77236270	8680	8680	8680	8680	0
144	20241021	182100	77236270	8680	8680	8680	8680	0
145	20241021	182000	77236270	8680	8680	8680	8680	0
146	20241021	181900	77236270	8680	8680	8680	8680	0
147	20241021	181800	77236270	8680	8680	8680	8680	0
148	20241021	181700	77236270	8680	8680	8680	8680	0
149	20241021	181600	77236270	8680	8680	8680	8680	0
150	20241021	181500	77236270	8680	8680	8680	8680	0
151	20241021	181400	77236270	8680	8680	8680	8680	0
152	20241021	181300	77236270	8680	8680	8680	8680	301
153	20241021	181200	77236270	8680	8680	8680	8680	0
154	20241021	181100	77236270	8680	8680	8680	8680	0
155	20241021	181000	77236270	8680	8680	8680	8680	0
156	20241021	180900	77236270	8680	8680	8680	8680	0
157	20241021	180800	77236270	8680	8680	8680	8680	0
158	20241021	180700	77236270	8680	8680	8680	8680	0
159	20241021	180600	77236270	8680	8680	8680	8680	0
160	20241021	180500	77236270	8680	8680	8680	8680	0
161	20241021	180400	77236270	8680	8680	8680	8680	0
162	20241021	180300	77236270	8680	8680	8680	8680	0
163	20241021	180200	77236270	8680	8680	8680	8680	0
164	20241021	180100	77236270	8680	8680	8680	8680	0
165	20241021	180000	77236270	8680	8680	8680	8680	0
166	20241021	175900	77236270	8680	8680	8680	8680	0
167	20241021	175800	77236270	8680	8680	8680	8680	0
168	20241021	175700	77236270	8680	8680	8680	8680	0
169	20241021	175600	77236270	8680	8680	8680	8680	0
170	20241021	175500	77236270	8680	8680	8680	8680	0
171	20241021	175400	77236270	8680	8680	8680	8680	0
172	20241021	175300	77236270	8680	8680	8680	8680	0
173	20241021	175200	77236270	8680	8680	8680	8680	0
174	20241021	175100	77236270	8680	8680	8680	8680	0
175	20241021	175000	77236270	8680	8680	8680	8680	0
176	20241021	174900	77236270	8680	8680	8680	8680	0
177	20241021	174800	77236270	8680	8680	8680	8680	0
178	20241021	174700	77236270	8680	8680	8680	8680	0
179	20241021	174600	77236270	8680	8680	8680	8680	0
180	20241021	174500	77236270	8680	8680	8680	8680	0
181	20241021	174400	77236270	8680	8680	8680	8680	0
182	20241021	174300	77236270	8680	8680	8680	8680	301
183	20241021	174200	77236270	8680	8680	8680	8680	0
184	20241021	174100	77236270	8680	8680	8680	8680	0
185	20241021	174000	77236270	8680	8680	8680	8680	0
186	20241021	173900	77236270	8680	8680	8680	8680	0
187	20241021	173800	77236270	8680	8680	8680	8680	0
188	20241021	173700	77236270	8680	8680	8680	8680	0
189	20241021	173600	77236270	8680	8680	8680	8680	0
190	20241021	173500	77236270	8680	8680	8680	8680	0
191	20241021	173400	77236270	8680	8680	8680	8680	0
192	20241021	173300	77236270	8680	8680	8680	8680	0
193	20241021	173200	77236270	8680	8680	8680	8680	0
194	20241021	173100	77236270	8680	8680	8680	8680	0
195	20241021	173000	77236270	8680	8680	8680	8680	0
196	20241021	172900	77236270	8680	8680	8680	8680	0
197	20241021	172800	77236270	8680	8680	8680	8680	0
198	20241021	172700	77236270	8680	8680	8680	8680	0
199	20241021	172600	77236270	8680	8680	8680	8680	0
200	20241021	172500	77236270	8680	8680	8680	8680	0
201	20241021	172400	77236270	8680	8680	8680	8680	0
202	20241021	172300	77236270	8680	8680	8680	8680	0
203	20241021	172200	77236270	8680	8680	8680	8680	0
204	20241021	172100	77236270	8680	8680	8680	8680	0
205	20241021	172000	77236270	8680	8680	8680	8680	0
206	20241021	171900	77236270	8680	8680	8680	8680	0
207	20241021	171800	77236270	8680	8680	8680	8680	0
208	20241021	171700	77236270	8680	8680	8680	8680	0
209	20241021	171600	77236270	8680	8680	8680	8680	0
210	20241021	171500	77236270	8680	8680	8680	8680	0
211	20241021	171400	77236270	8680	8680	8680	8680	0
212	20241021	171300	77236270	8680	8680	8680	8680	301
213	20241021	171200	77236270	8680	8680	8680	8680	0
214	20241021	171100	77236270	8680	8680	8680	8680	0
215	20241021	171000	77236270	8680	8680	8680	8680	0
216	20241021	170900	77236270	8680	8680	8680	8680	0
217	20241021	170800	77236270	8680	8680	8680	8680	0
218	20241021	170700	77236270	8680	8680	8680	8680	0
219	20241021	170600	77236270	8680	8680	8680	8680	0
220	20241021	170500	77236270	8680	8680	8680	8680	0
221	20241021	170400	77236270	8680	8680	8680	8680	0
222	20241021	170300	77236270	8680	8680	8680	8680	0
223	20241021	170200	77236270	8680	8680	8680	8680	0
224	20241021	170100	77236270	8680	8680	8680	8680	0
225	20241021	170000	77236270	8680	8680	8680	8680	0
226	20241021	165900	77236270	8680	8680	8680	8680	0
227	20241021	165800	77236270	8680	8680	8680	8680	0
228	20241021	165700	77236270	8680	8680	8680	8680	0
229	20241021	165600	77236270	8680	8680	8680	8680	0
230	20241021	165500	77236270	8680	8680	8680	8680	0
231	20241021	165400	77236270	8680	8680	8680	8680	0
232	20241021	165300	77236270	8680	8680	8680	8680	0
233	20241021	165200	77236270	8680	8680	8680	8680	0
234	20241021	165100	77236270	8680	8680	8680	8680	0
235	20241021	165000	77236270	8680	8680	8680	8680	0
236	20241021	164900	77236270	8680	8680	8680	8680	0
237	20241021	164800	77236270	8680	8680	8680	8680	0
238	20241021	164700	77236270	8680	8680	8680	8680	0
239	20241021	164600	77236270	8680	8680	8680	8680	0
240	20241021	164500	77236270	8680	8680	8680	8680	0
241	20241021	164400	77236270	8680	8680	8680	8680	0
242	20241021	164300	77236270	8680	8680	8680	8680	301
243	20241021	164200	77236270	8680	8680	8680	8680	0
244	20241021	164100	77236270	8680	8680	8680	8680	0
245	20241021	164000	77236270	8680	8680	8680	8680	0
246	20241021	163900	77236270	8680	8680	8680	8680	0
247	20241021	163800	77236270	8680	8680	8680	8680	0
248	20241021	163700	77236270	8680	8680	8680	8680	0
249	20241021	163600	77236270	8680	8680	8680	8680	0
250	20241021	163500	77236270	8680	8680	8680	8680	0
251	20241021	163400	77236270	8680	8680	8680	8680	0
252	20241021	163300	77236270	8680	8680	8680	8680	0
253	20241021	163200	77236270	8680	8680	8680	8680	0
254	20241021	163100	77236270	8680	8680	8680	8680	0
255	20241021	163000	77236270	8680	8680	8680	8680	0
256	20241021	162900	77236270	8680	8680	8680	8680	0
257	20241021	162800	77236270	8680	8680	8680	8680	0
258	20241021	162700	77236270	8680	8680	8680	8680	0
259	20241021	162600	77236270	8680	8680	8680	8680	0
260	20241021	162500	77236270	8680	8680	8680	8680	0
261	20241021	162400	77236270	8680	8680	8680	8680	0
262	20241021	162300	77236270	8680	8680	8680	8680	0
263	20241021	162200	77236270	8680	8680	8680	8680	0
264	20241021	162100	77236270	8680	8680	8680	8680	0
265	20241021	162000	77236270	8680	8680	8680	8680	0
266	20241021	161900	77236270	8680	8680	8680	8680	0
267	20241021	161800	77236270	8680	8680	8680	8680	0
268	20241021	161700	77236270	8680	8680	8680	8680	0
269	20241021	161600	77236270	8680	8680	8680	8680	0
270	20241021	161500	77236270	8680	8680	8680	8680	0
271	20241021	161400	77236270	8680	8680	8680	8680	0
272	20241021	161300	77236270	8680	8680	8680	8680	301
273	20241021	161200	77236270	8680	8680	8680	8680	0
274	20241021	161100	77236270	8680	8680	8680	8680	0
275	20241021	161000	77236270	8680	8680	8680	8680	0
276	20241021	160900	77236270	8680	8680	8680	8680	0
277	20241021	160800	77236270	8680	8680	8680	8680	0
278	20241021	160700	77236270	8680	8680	8680	8680	0
279	20241021	160600	77236270	8680	8680	8680	8680	0
280	20241021	160500	77236270	8680	8680	8680	8680	0
281	20241021	160400	77236270	8680	8680	8680	8680	0
282	20241021	160300	77236270	8680	8680	8680	8680	0
283	20241021	160200	77236270	8680	8680	8680	8680	0
284	20241021	160100	77236270	8680	8680	8680	8680	0
285	20241021	160000	77236270	8680	8680	8680	8680	0
286	20241021	155900	77236270	8680	8680	8680	8680	0
287	20241021	155800	77236270	8680	8680	8680	8680	0
288	20241021	155700	77236270	8680	8680	8680	8680	0
289	20241021	155600	77236270	8680	8680	8680	8680	0
290	20241021	155500	77236270	8680	8680	8680	8680	0
291	20241021	155400	77236270	8680	8680	8680	8680	0
292	20241021	155300	77236270	8680	8680	8680	8680	0
293	20241021	155200	77236270	8680	8680	8680	8680	0
294	20241021	155100	77236270	8680	8680	8680	8680	0
295	20241021	155000	77236270	8680	8680	8680	8680	0
296	20241021	154900	77236270	8680	8680	8680	8680	0
297	20241021	154800	77236270	8680	8680	8680	8680	0
298	20241021	154700	77236270	8680	8680	8680	8680	0
299	20241021	154600	77236270	8680	8680	8680	8680	0
300	20241021	154500	77236270	8680	8680	8680	8680	0
301	20241021	154400	77236270	8680	8680	8680	8680	0
302	20241021	154300	77236270	8680	8680	8680	8680	301
303	20241021	154200	77236270	8680	8680	8680	8680	0
304	20241021	154100	77236270	8680	8680	8680	8680	0
305	20241021	154000	77236270	8680	8680	8680	8680	0
306	20241021	153900	77236270	8680	8680	8680	8680	0
307	20241021	153800	77236270	8680	8680	8680	8680	0
308	20241021	153700	77236270	8680	8680	8680	8680	0
309	20241021	153600	77236270	8680	8680	8680	8680	0
310	20241021	153500	77236270	8680	8680	8680	8680	0
311	20241021	153400	77236270	8680	8680	8680	8680	0
312	20241021	153300	77236270	8680	8680	8680	8680	0
313	20241021	153200	77236270	8680	8680	8680	8680	0
314	20241021	153100	77236270	8680	8680	8680	8680	0
315	20241021	153000	77236270	8680	8680	8680	8680	301
316	20241021	152900	74623590	8720	8720	8720	8720	0
317	20241021	152800	74623590	8720	8720	8720	8720	0
318	20241021	152700	74623590	8720	8720	8720	8720	0
319	20241021	152600	74623590	8720	8720	8720	8720	0
320	20241021	152500	74623590	8720	8720	8720	8720	0
321	20241021	152400	74623590	8720	8720	8720	8720	0
322	20241021	152300	74623590	8720	8720	8720	8720	0
323	20241021	152200	74623590	8720	8720	8720	8720	0
324	20241021	152100	74623590	8720	8720	8720	8720	0
325	20241021	152000	74623590	8720	8720	8720	8720	0
326	20241021	151900	74623590	8720	8720	8720	8720	0
327	20241021	151800	74623590	8720	8720	8720	8720	4
328	20241021	151700	74588710	8710	8710	8710	8710	96
329	20241021	151600	73752550	8710	8710	8710	8710	0
330	20241021	151500	73752550	8710	8710	8710	8710	0
331	20241021	151400	73752550	8710	8710	8710	8710	29
332	20241021	151300	73499960	8710	8710	8710	8710	0
333	20241021	151200	73499960	8710	8710	8710	8710	0
334	20241021	151100	73499960	8710	8710	8710	8710	0
335	20241021	151000	73499960	8710	8710	8710	8710	0
336	20241021	150900	73499960	8710	8710	8710	8710	0
337	20241021	150800	73499960	8710	8710	8710	8710	0
338	20241021	150700	73499960	8710	8710	8710	8710	0
339	20241021	150600	73499960	8710	8710	8710	8710	494
340	20241021	150500	69197220	8700	8690	8700	8690	477
341	20241021	150400	65049320	8700	8700	8700	8700	0
342	20241021	150300	65049320	8700	8700	8700	8700	0
343	20241021	150200	65049320	8700	8660	8700	8660	47
344	20241021	150100	64642160	8660	8700	8700	8660	462
345	20241021	150000	60637520	8700	8700	8700	8700	0
346	20241021	145900	60637520	8700	8690	8700	8690	4
347	20241021	145800	60602740	8670	8670	8670	8670	0
348	20241021	145700	60602740	8670	8670	8670	8670	0
349	20241021	145600	60602740	8670	8670	8670	8670	0
350	20241021	145500	60602740	8670	8670	8670	8670	0
351	20241021	145400	60602740	8670	8670	8670	8670	0
352	20241021	145300	60602740	8670	8670	8670	8670	0
353	20241021	145200	60602740	8670	8670	8670	8670	7
354	20241021	145100	60542050	8730	8730	8730	8730	0
355	20241021	145000	60542050	8730	8730	8730	8730	0
356	20241021	144900	60542050	8730	8730	8730	8730	0
357	20241021	144800	60542050	8730	8730	8730	8730	5
358	20241021	144700	60498400	8730	8730	8730	8730	0
359	20241021	144600	60498400	8730	8730	8730	8730	0
360	20241021	144500	60498400	8730	8730	8730	8730	11
361	20241021	144400	60402370	8730	8730	8730	8730	0
362	20241021	144300	60402370	8730	8730	8730	8730	0
363	20241021	144200	60402370	8730	8730	8730	8730	0
364	20241021	144100	60402370	8730	8730	8730	8730	0
365	20241021	144000	60402370	8730	8730	8730	8730	0
366	20241021	143900	60402370	8730	8730	8730	8730	0
367	20241021	143800	60402370	8730	8730	8730	8730	0
368	20241021	143700	60402370	8730	8730	8730	8730	0
369	20241021	143600	60402370	8730	8730	8730	8730	0
370	20241021	143500	60402370	8730	8730	8730	8730	0
371	20241021	143400	60402370	8730	8730	8730	8730	0
372	20241021	143300	60402370	8730	8730	8730	8730	0
373	20241021	143200	60402370	8730	8730	8730	8730	0
374	20241021	143100	60402370	8730	8720	8730	8720	100
375	20241021	143000	59529430	8730	8730	8730	8730	0
376	20241021	142900	59529430	8730	8730	8730	8730	0
377	20241021	142800	59529430	8730	8730	8730	8730	0
378	20241021	142700	59529430	8730	8730	8730	8730	0
379	20241021	142600	59529430	8730	8730	8730	8730	0
380	20241021	142500	59529430	8730	8730	8730	8730	0
381	20241021	142400	59529430	8730	8730	8730	8730	0
382	20241021	142300	59529430	8730	8730	8730	8730	0
383	20241021	142200	59529430	8730	8730	8730	8730	0
384	20241021	142100	59529430	8730	8730	8730	8730	5
385	20241021	142000	59485780	8730	8730	8730	8730	0
386	20241021	141900	59485780	8730	8730	8730	8730	3
387	20241021	141800	59459590	8730	8730	8730	8730	0
388	20241021	141700	59459590	8730	8730	8730	8730	0
389	20241021	141600	59459590	8730	8730	8730	8730	0
390	20241021	141500	59459590	8730	8730	8730	8730	0
391	20241021	141400	59459590	8730	8730	8730	8730	0
392	20241021	141300	59459590	8730	8730	8730	8730	0
393	20241021	141200	59459590	8730	8730	8730	8730	0
394	20241021	141100	59459590	8730	8730	8730	8730	0
395	20241021	141000	59459590	8730	8730	8730	8730	0
396	20241021	140900	59459590	8730	8730	8730	8730	0
397	20241021	140800	59459590	8730	8730	8730	8730	0
398	20241021	140700	59459590	8730	8730	8730	8730	0
399	20241021	140600	59459590	8730	8730	8730	8730	0
400	20241021	140500	59459590	8730	8730	8730	8730	1
401	20241021	140400	59450860	8650	8700	8700	8650	509
402	20241021	140300	55027940	8720	8720	8720	8720	3
403	20241021	140200	55001780	8710	8710	8710	8710	0
404	20241021	140100	55001780	8710	8710	8710	8710	733
405	20241021	140000	48617350	8700	8700	8700	8700	230
406	20241021	135900	46616350	8680	8680	8680	8680	546
407	20241021	135800	41877070	8670	8670	8670	8670	1
408	20241021	135700	41868400	8650	8650	8650	8650	0
409	20241021	135600	41868400	8650	8650	8650	8650	0
410	20241021	135500	41868400	8650	8650	8650	8650	0
411	20241021	135400	41868400	8650	8650	8650	8650	0
412	20241021	135300	41868400	8650	8650	8650	8650	4
413	20241021	135200	41833800	8650	8650	8650	8650	0
414	20241021	135100	41833800	8650	8660	8660	8650	167
415	20241021	135000	40389030	8680	8680	8680	8680	0
416	20241021	134900	40389030	8680	8680	8680	8680	20
417	20241021	134800	40215430	8680	8680	8680	8680	0
418	20241021	134700	40215430	8680	8680	8680	8680	0
419	20241021	134600	40215430	8680	8680	8680	8680	0
420	20241021	134500	40215430	8680	8680	8680	8680	0
421	20241021	134400	40215430	8680	8680	8680	8680	0
422	20241021	134300	40215430	8680	8680	8680	8680	0
423	20241021	134200	40215430	8680	8680	8680	8680	0
424	20241021	134100	40215430	8680	8680	8680	8680	171
425	20241021	134000	38731150	8660	8660	8660	8660	0
426	20241021	133900	38731150	8660	8660	8660	8660	0
427	20241021	133800	38731150	8660	8660	8660	8660	0
428	20241021	133700	38731150	8660	8660	8660	8660	0
429	20241021	133600	38731150	8660	8660	8660	8660	0
430	20241021	133500	38731150	8660	8660	8660	8660	0
431	20241021	133400	38731150	8660	8660	8660	8660	0
432	20241021	133300	38731150	8660	8660	8660	8660	92
433	20241021	133200	37934430	8680	8680	8680	8680	0
434	20241021	133100	37934430	8680	8680	8680	8680	0
435	20241021	133000	37934430	8680	8680	8680	8680	0
436	20241021	132900	37934430	8680	8680	8680	8680	0
437	20241021	132800	37934430	8680	8680	8680	8680	0
438	20241021	132700	37934430	8680	8680	8680	8680	0
439	20241021	132600	37934430	8680	8680	8680	8680	10
440	20241021	132500	37847630	8680	8660	8680	8640	414
441	20241021	132400	34269500	8670	8680	8680	8670	49
442	20241021	132300	33844660	8670	8670	8670	8670	0
443	20241021	132200	33844660	8670	8680	8680	8670	100
444	20241021	132100	32977620	8700	8700	8700	8700	0
445	20241021	132000	32977620	8700	8700	8700	8700	0
446	20241021	131900	32977620	8700	8700	8700	8700	0
447	20241021	131800	32977620	8700	8700	8700	8700	0
448	20241021	131700	32977620	8700	8700	8700	8700	0
449	20241021	131600	32977620	8700	8700	8700	8700	0
450	20241021	131500	32977620	8700	8700	8700	8700	0
451	20241021	131400	32977620	8700	8700	8700	8700	0
452	20241021	131300	32977620	8700	8700	8700	8700	0
453	20241021	131200	32977620	8700	8700	8700	8700	0
454	20241021	131100	32977620	8700	8700	8700	8700	0
455	20241021	131000	32977620	8700	8700	8700	8700	0
456	20241021	130900	32977620	8700	8700	8700	8700	0
457	20241021	130800	32977620	8700	8700	8700	8700	0
458	20241021	130700	32977620	8700	8700	8700	8700	0
459	20241021	130600	32977620	8700	8700	8700	8700	0
460	20241021	130500	32977620	8700	8700	8700	8700	0
461	20241021	130400	32977620	8700	8700	8700	8700	42
462	20241021	130300	32612220	8700	8700	8700	8700	0
463	20241021	130200	32612220	8700	8700	8700	8700	0
464	20241021	130100	32612220	8700	8700	8700	8700	0
465	20241021	130000	32612220	8700	8700	8700	8700	0
466	20241021	125900	32612220	8700	8700	8700	8700	0
467	20241021	125800	32612220	8700	8700	8700	8700	1
468	20241021	125700	32603520	8650	8700	8700	8650	18
469	20241021	125600	32447420	8700	8700	8700	8700	0
470	20241021	125500	32447420	8700	8700	8700	8700	0
471	20241021	125400	32447420	8700	8700	8700	8700	0
472	20241021	125300	32447420	8700	8700	8700	8700	0
473	20241021	125200	32447420	8700	8700	8700	8700	0
474	20241021	125100	32447420	8700	8700	8700	8700	0
475	20241021	125000	32447420	8700	8700	8700	8700	0
476	20241021	124900	32447420	8700	8700	8700	8700	0
477	20241021	124800	32447420	8700	8700	8700	8700	0
478	20241021	124700	32447420	8700	8700	8700	8700	0
479	20241021	124600	32447420	8700	8700	8700	8700	0
480	20241021	124500	32447420	8700	8700	8700	8700	0
481	20241021	124400	32447420	8700	8700	8700	8700	0
482	20241021	124300	32447420	8700	8700	8700	8700	0
483	20241021	124200	32447420	8700	8700	8700	8700	0
484	20241021	124100	32447420	8700	8700	8700	8700	0
485	20241021	124000	32447420	8700	8700	8700	8700	0
486	20241021	123900	32447420	8700	8700	8700	8700	0
487	20241021	123800	32447420	8700	8700	8700	8700	0
488	20241021	123700	32447420	8700	8700	8700	8700	0
489	20241021	123600	32447420	8700	8700	8700	8700	0
490	20241021	123500	32447420	8700	8700	8700	8700	0
491	20241021	123400	32447420	8700	8700	8700	8700	0
492	20241021	123300	32447420	8700	8700	8700	8700	0
493	20241021	123200	32447420	8700	8700	8700	8700	0
494	20241021	123100	32447420	8700	8700	8700	8700	0
495	20241021	123000	32447420	8700	8700	8700	8700	3
496	20241021	122900	32421320	8640	8640	8640	8640	0
497	20241021	122800	32421320	8640	8640	8640	8640	0
498	20241021	122700	32421320	8640	8640	8640	8640	0
499	20241021	122600	32421320	8640	8640	8640	8640	0
500	20241021	122500	32421320	8640	8640	8640	8640	0
501	20241021	122400	32421320	8640	8640	8640	8640	0
502	20241021	122300	32421320	8640	8640	8640	8640	0
503	20241021	122200	32421320	8640	8640	8640	8640	0
504	20241021	122100	32421320	8640	8640	8640	8640	0
505	20241021	122000	32421320	8640	8640	8640	8640	0
506	20241021	121900	32421320	8640	8640	8640	8640	0
507	20241021	121800	32421320	8640	8640	8640	8640	0
508	20241021	121700	32421320	8640	8640	8640	8640	0
509	20241021	121600	32421320	8640	8680	8680	8640	1035
510	20241021	121500	23477510	8680	8680	8680	8680	0
511	20241021	121400	23477510	8680	8680	8680	8680	0
512	20241021	121300	23477510	8680	8680	8680	8680	0
513	20241021	121200	23477510	8680	8680	8680	8680	0
514	20241021	121100	23477510	8680	8680	8680	8680	0
515	20241021	121000	23477510	8680	8680	8680	8680	0
516	20241021	120900	23477510	8680	8680	8680	8680	8
517	20241021	120800	23408070	8670	8670	8670	8670	0
518	20241021	120700	23408070	8670	8670	8670	8670	0
519	20241021	120600	23408070	8670	8680	8680	8670	32
520	20241021	120500	23130320	8690	8690	8690	8690	0
521	20241021	120400	23130320	8690	8690	8690	8690	0
522	20241021	120300	23130320	8690	8690	8690	8690	27
523	20241021	120200	22895690	8740	8740	8740	8740	0
524	20241021	120100	22895690	8740	8740	8740	8740	20
525	20241021	120000	22720890	8740	8740	8740	8740	0
526	20241021	115900	22720890	8740	8740	8740	8740	0
527	20241021	115800	22720890	8740	8740	8740	8740	0
528	20241021	115700	22720890	8740	8740	8740	8740	0
529	20241021	115600	22720890	8740	8740	8740	8740	0
530	20241021	115500	22720890	8740	8740	8740	8740	0
531	20241021	115400	22720890	8740	8740	8740	8740	0
532	20241021	115300	22720890	8740	8740	8740	8740	0
533	20241021	115200	22720890	8740	8740	8740	8740	0
534	20241021	115100	22720890	8740	8740	8740	8740	20
535	20241021	115000	22546090	8740	8740	8740	8740	0
536	20241021	114900	22546090	8740	8740	8740	8740	0
537	20241021	114800	22546090	8740	8740	8740	8740	0
538	20241021	114700	22546090	8740	8740	8740	8740	0
539	20241021	114600	22546090	8740	8740	8740	8740	0
540	20241021	114500	22546090	8740	8740	8740	8740	0
541	20241021	114400	22546090	8740	8740	8740	8740	0
542	20241021	114300	22546090	8740	8740	8740	8740	5
543	20241021	114200	22502390	8740	8740	8740	8740	0
544	20241021	114100	22502390	8740	8740	8740	8740	10
545	20241021	114000	22414990	8740	8740	8740	8740	0
546	20241021	113900	22414990	8740	8740	8740	8740	0
547	20241021	113800	22414990	8740	8740	8740	8740	0
548	20241021	113700	22414990	8740	8740	8740	8740	0
549	20241021	113600	22414990	8740	8740	8740	8740	0
550	20241021	113500	22414990	8740	8740	8740	8740	0
551	20241021	113400	22414990	8740	8740	8740	8740	0
552	20241021	113300	22414990	8740	8740	8740	8740	0
553	20241021	113200	22414990	8740	8740	8740	8740	0
554	20241021	113100	22414990	8740	8740	8740	8740	1
555	20241021	113000	22406250	8730	8730	8730	8730	0
556	20241021	112900	22406250	8730	8730	8730	8730	0
557	20241021	112800	22406250	8730	8730	8730	8730	52
558	20241021	112700	21952290	8730	8730	8730	8730	0
559	20241021	112600	21952290	8730	8730	8730	8730	0
560	20241021	112500	21952290	8730	8730	8730	8730	0
561	20241021	112400	21952290	8730	8730	8730	8730	0
562	20241021	112300	21952290	8730	8730	8730	8730	0
563	20241021	112200	21952290	8730	8730	8730	8730	0
564	20241021	112100	21952290	8730	8730	8730	8730	0
565	20241021	112000	21952290	8730	8730	8730	8730	0
566	20241021	111900	21952290	8730	8730	8730	8730	0
567	20241021	111800	21952290	8730	8730	8730	8730	0
568	20241021	111700	21952290	8730	8730	8730	8730	0
569	20241021	111600	21952290	8730	8730	8730	8730	0
570	20241021	111500	21952290	8730	8730	8730	8730	0
571	20241021	111400	21952290	8730	8730	8730	8730	0
572	20241021	111300	21952290	8730	8730	8730	8730	0
573	20241021	111200	21952290	8730	8730	8730	8730	5
574	20241021	111100	21908640	8730	8730	8730	8730	0
575	20241021	111000	21908640	8730	8730	8730	8730	3
576	20241021	110900	21882450	8730	8730	8730	8730	0
577	20241021	110800	21882450	8730	8730	8730	8730	0
578	20241021	110700	21882450	8730	8730	8730	8730	0
579	20241021	110600	21882450	8730	8730	8730	8730	1
580	20241021	110500	21873720	8760	8730	8760	8730	53
581	20241021	110400	21409790	8750	8750	8750	8750	1
582	20241021	110300	21401040	8760	8730	8760	8730	79
583	20241021	110200	20709180	8760	8760	8760	8760	0
584	20241021	110100	20709180	8760	8760	8760	8760	0
585	20241021	110000	20709180	8760	8760	8760	8760	0
586	20241021	105900	20709180	8760	8760	8760	8760	0
587	20241021	105800	20709180	8760	8760	8760	8760	0
588	20241021	105700	20709180	8760	8760	8760	8760	0
589	20241021	105600	20709180	8760	8760	8760	8760	0
590	20241021	105500	20709180	8760	8760	8760	8760	0
591	20241021	105400	20709180	8760	8760	8760	8760	0
592	20241021	105300	20709180	8760	8710	8760	8710	12
593	20241021	105200	20604430	8640	8640	8640	8640	0
594	20241021	105100	20604430	8640	8640	8640	8640	0
595	20241021	105000	20604430	8640	8640	8640	8640	2
596	20241021	104900	20587150	8760	8760	8760	8760	0
597	20241021	104800	20587150	8760	8760	8760	8760	0
598	20241021	104700	20587150	8760	8760	8760	8760	0
599	20241021	104600	20587150	8760	8760	8760	8760	0
600	20241021	104500	20587150	8760	8760	8760	8760	0
601	20241021	104400	20587150	8760	8760	8760	8760	0
602	20241021	104300	20587150	8760	8760	8760	8760	0
603	20241021	104200	20587150	8760	8760	8760	8760	0
604	20241021	104100	20587150	8760	8760	8760	8760	0
605	20241021	104000	20587150	8760	8760	8760	8760	0
606	20241021	103900	20587150	8760	8760	8760	8760	0
607	20241021	103800	20587150	8760	8760	8760	8760	0
608	20241021	103700	20587150	8760	8760	8760	8760	0
609	20241021	103600	20587150	8760	8760	8760	8760	0
610	20241021	103500	20587150	8760	8760	8760	8760	0
611	20241021	103400	20587150	8760	8710	8760	8710	30
612	20241021	103300	20325380	8730	8730	8730	8730	0
613	20241021	103200	20325380	8730	8730	8730	8730	0
614	20241021	103100	20325380	8730	8730	8730	8730	0
615	20241021	103000	20325380	8730	8730	8730	8730	0
616	20241021	102900	20325380	8730	8700	8730	8700	250
617	20241021	102800	18145810	8700	8700	8700	8700	5
618	20241021	102700	18102310	8710	8710	8710	8710	0
619	20241021	102600	18102310	8710	8710	8710	8710	5
620	20241021	102500	18058760	8710	8710	8710	8710	0
621	20241021	102400	18058760	8710	8700	8710	8700	27
622	20241021	102300	17823790	8720	8720	8720	8720	0
623	20241021	102200	17823790	8720	8720	8720	8720	0
624	20241021	102100	17823790	8720	8720	8720	8720	0
625	20241021	102000	17823790	8720	8720	8720	8720	0
626	20241021	101900	17823790	8720	8720	8720	8720	3
627	20241021	101800	17797630	8630	8630	8630	8630	0
628	20241021	101700	17797630	8630	8650	8650	8630	50
629	20241021	101600	17366010	8730	8720	8730	8720	27
630	20241021	101500	17130360	8720	8720	8720	8720	0
631	20241021	101400	17130360	8720	8720	8720	8720	0
632	20241021	101300	17130360	8720	8720	8720	8720	0
633	20241021	101200	17130360	8720	8720	8720	8720	0
634	20241021	101100	17130360	8720	8720	8720	8720	2
635	20241021	101000	17112920	8670	8670	8670	8670	0
636	20241021	100900	17112920	8670	8670	8670	8670	0
637	20241021	100800	17112920	8670	8670	8670	8670	0
638	20241021	100700	17112920	8670	8670	8670	8670	0
639	20241021	100600	17112920	8670	8670	8670	8670	2
640	20241021	100500	17095580	8670	8670	8670	8670	140
641	20241021	100400	15881780	8670	8670	8670	8670	0
642	20241021	100300	15881780	8670	8670	8670	8670	0
643	20241021	100200	15881780	8670	8670	8670	8670	0
644	20241021	100100	15881780	8670	8670	8670	8670	0
645	20241021	100000	15881780	8670	8670	8670	8670	0
646	20241021	095900	15881780	8670	8670	8670	8670	0
647	20241021	095800	15881780	8670	8670	8670	8670	1
648	20241021	095700	15873110	8740	8740	8740	8740	0
649	20241021	095600	15873110	8740	8740	8740	8740	0
650	20241021	095500	15873110	8740	8740	8740	8740	0
651	20241021	095400	15873110	8740	8740	8740	8740	0
652	20241021	095300	15873110	8740	8740	8740	8740	0
653	20241021	095200	15873110	8740	8740	8740	8740	0
654	20241021	095100	15873110	8740	8740	8740	8740	400
655	20241021	095000	12377110	8760	8760	8760	8760	5
656	20241021	094900	12333310	8750	8750	8750	8750	0
657	20241021	094800	12333310	8750	8670	8750	8670	326
658	20241021	094700	9505770	8670	8660	8670	8660	2
659	20241021	094600	9488440	8650	8640	8650	8640	107
660	20241021	094500	8562920	8650	8650	8650	8650	0
661	20241021	094400	8562920	8650	8650	8650	8650	0
662	20241021	094300	8562920	8650	8650	8650	8650	0
663	20241021	094200	8562920	8650	8650	8650	8650	0
664	20241021	094100	8562920	8650	8650	8650	8650	0
665	20241021	094000	8562920	8650	8650	8650	8650	0
666	20241021	093900	8562920	8650	8650	8650	8650	0
667	20241021	093800	8562920	8650	8650	8650	8650	0
668	20241021	093700	8562920	8650	8650	8650	8650	0
669	20241021	093600	8562920	8650	8650	8650	8650	0
670	20241021	093500	8562920	8650	8650	8650	8650	4
671	20241021	093400	8528320	8670	8670	8670	8670	0
672	20241021	093300	8528320	8670	8670	8670	8670	0
673	20241021	093200	8528320	8670	8670	8670	8670	0
674	20241021	093100	8528320	8670	8670	8670	8670	0
675	20241021	093000	8528320	8670	8670	8670	8670	0
676	20241021	092900	8528320	8670	8670	8670	8670	0
677	20241021	092800	8528320	8670	8670	8670	8670	0
678	20241021	092700	8528320	8670	8670	8670	8670	0
679	20241021	092600	8528320	8670	8630	8670	8630	27
680	20241021	092500	8295210	8590	8590	8590	8590	38
681	20241021	092400	7968790	8670	8670	8670	8670	0
682	20241021	092300	7968790	8670	8670	8670	8670	0
683	20241021	092200	7968790	8670	8670	8670	8670	0
684	20241021	092100	7968790	8670	8670	8670	8670	0
685	20241021	092000	7968790	8670	8670	8670	8670	0
686	20241021	091900	7968790	8670	8670	8670	8670	0
687	20241021	091800	7968790	8670	8670	8670	8670	0
688	20241021	091700	7968790	8670	8670	8670	8670	0
689	20241021	091600	7968790	8670	8670	8670	8670	0
690	20241021	091500	7968790	8670	8670	8670	8670	1
691	20241021	091400	7960120	8670	8670	8670	8670	4
692	20241021	091300	7925440	8670	8670	8670	8670	92
693	20241021	091200	7127800	8580	8650	8650	8580	500
694	20241021	091100	2827140	8750	8750	8750	8750	0
695	20241021	091000	2827140	8750	8750	8750	8750	11
696	20241021	090900	2730890	8750	8770	8770	8670	32
697	20241021	090800	2452790	8750	8750	8750	8750	0
698	20241021	090700	2452790	8750	8760	8760	8750	5
699	20241021	090600	2409000	8760	8760	8760	8760	0
700	20241021	090500	2409000	8760	8760	8760	8760	77
701	20241021	090400	1734480	8760	8760	8760	8760	1
702	20241021	090300	1725720	8760	8760	8760	8760	0
703	20241021	090200	1725720	8760	8760	8760	8760	0
704	20241021	090100	1725720	8760	8760	8760	8760	5
705	20241021	090000	1681920	8760	8760	8760	8760	192