KissMeData/042520/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192700	60654320	9280	9280	9280	9280	304
3	20241021	192600	60654320	9280	9280	9280	9280	0
4	20241021	192500	60654320	9280	9280	9280	9280	0
5	20241021	192400	60654320	9280	9280	9280	9280	0
6	20241021	192300	60654320	9280	9280	9280	9280	0
7	20241021	192200	60654320	9280	9280	9280	9280	0
8	20241021	192100	60654320	9280	9280	9280	9280	0
9	20241021	192000	60654320	9280	9280	9280	9280	0
10	20241021	191900	60654320	9280	9280	9280	9280	0
11	20241021	191800	60654320	9280	9280	9280	9280	0
12	20241021	191700	60654320	9280	9280	9280	9280	0
13	20241021	191600	60654320	9280	9280	9280	9280	0
14	20241021	191500	60654320	9280	9280	9280	9280	0
15	20241021	191400	60654320	9280	9280	9280	9280	0
16	20241021	191300	60654320	9280	9280	9280	9280	0
17	20241021	191200	60654320	9280	9280	9280	9280	0
18	20241021	191100	60654320	9280	9280	9280	9280	0
19	20241021	191000	60654320	9280	9280	9280	9280	0
20	20241021	190900	60654320	9280	9280	9280	9280	0
21	20241021	190800	60654320	9280	9280	9280	9280	0
22	20241021	190700	60654320	9280	9280	9280	9280	0
23	20241021	190600	60654320	9280	9280	9280	9280	0
24	20241021	190500	60654320	9280	9280	9280	9280	0
25	20241021	190400	60654320	9280	9280	9280	9280	0
26	20241021	190300	60654320	9280	9280	9280	9280	0
27	20241021	190200	60654320	9280	9280	9280	9280	0
28	20241021	190100	60654320	9280	9280	9280	9280	0
29	20241021	190000	60654320	9280	9280	9280	9280	0
30	20241021	185900	60654320	9280	9280	9280	9280	0
31	20241021	185800	60654320	9280	9280	9280	9280	0
32	20241021	185700	60654320	9280	9280	9280	9280	304
33	20241021	185600	60654320	9280	9280	9280	9280	0
34	20241021	185500	60654320	9280	9280	9280	9280	0
35	20241021	185400	60654320	9280	9280	9280	9280	0
36	20241021	185300	60654320	9280	9280	9280	9280	0
37	20241021	185200	60654320	9280	9280	9280	9280	0
38	20241021	185100	60654320	9280	9280	9280	9280	0
39	20241021	185000	60654320	9280	9280	9280	9280	0
40	20241021	184900	60654320	9280	9280	9280	9280	0
41	20241021	184800	60654320	9280	9280	9280	9280	0
42	20241021	184700	60654320	9280	9280	9280	9280	0
43	20241021	184600	60654320	9280	9280	9280	9280	0
44	20241021	184500	60654320	9280	9280	9280	9280	0
45	20241021	184400	60654320	9280	9280	9280	9280	0
46	20241021	184300	60654320	9280	9280	9280	9280	0
47	20241021	184200	60654320	9280	9280	9280	9280	0
48	20241021	184100	60654320	9280	9280	9280	9280	0
49	20241021	184000	60654320	9280	9280	9280	9280	0
50	20241021	183900	60654320	9280	9280	9280	9280	0
51	20241021	183800	60654320	9280	9280	9280	9280	0
52	20241021	183700	60654320	9280	9280	9280	9280	0
53	20241021	183600	60654320	9280	9280	9280	9280	0
54	20241021	183500	60654320	9280	9280	9280	9280	0
55	20241021	183400	60654320	9280	9280	9280	9280	0
56	20241021	183300	60654320	9280	9280	9280	9280	0
57	20241021	183200	60654320	9280	9280	9280	9280	0
58	20241021	183100	60654320	9280	9280	9280	9280	0
59	20241021	183000	60654320	9280	9280	9280	9280	0
60	20241021	182900	60654320	9280	9280	9280	9280	0
61	20241021	182800	60654320	9280	9280	9280	9280	0
62	20241021	182700	60654320	9280	9280	9280	9280	304
63	20241021	182600	60654320	9280	9280	9280	9280	0
64	20241021	182500	60654320	9280	9280	9280	9280	0
65	20241021	182400	60654320	9280	9280	9280	9280	0
66	20241021	182300	60654320	9280	9280	9280	9280	0
67	20241021	182200	60654320	9280	9280	9280	9280	0
68	20241021	182100	60654320	9280	9280	9280	9280	0
69	20241021	182000	60654320	9280	9280	9280	9280	0
70	20241021	181900	60654320	9280	9280	9280	9280	0
71	20241021	181800	60654320	9280	9280	9280	9280	0
72	20241021	181700	60654320	9280	9280	9280	9280	0
73	20241021	181600	60654320	9280	9280	9280	9280	0
74	20241021	181500	60654320	9280	9280	9280	9280	0
75	20241021	181400	60654320	9280	9280	9280	9280	0
76	20241021	181300	60654320	9280	9280	9280	9280	0
77	20241021	181200	60654320	9280	9280	9280	9280	0
78	20241021	181100	60654320	9280	9280	9280	9280	0
79	20241021	181000	60654320	9280	9280	9280	9280	0
80	20241021	180900	60654320	9280	9280	9280	9280	0
81	20241021	180800	60654320	9280	9280	9280	9280	0
82	20241021	180700	60654320	9280	9280	9280	9280	0
83	20241021	180600	60654320	9280	9280	9280	9280	0
84	20241021	180500	60654320	9280	9280	9280	9280	0
85	20241021	180400	60654320	9280	9280	9280	9280	0
86	20241021	180300	60654320	9280	9280	9280	9280	0
87	20241021	180200	60654320	9280	9280	9280	9280	0
88	20241021	180100	60654320	9280	9280	9280	9280	0
89	20241021	180000	60654320	9280	9280	9280	9280	0
90	20241021	175900	60654320	9280	9280	9280	9280	0
91	20241021	175800	60654320	9280	9280	9280	9280	0
92	20241021	175700	60654320	9280	9280	9280	9280	304
93	20241021	175600	60654320	9280	9280	9280	9280	0
94	20241021	175500	60654320	9280	9280	9280	9280	0
95	20241021	175400	60654320	9280	9280	9280	9280	0
96	20241021	175300	60654320	9280	9280	9280	9280	0
97	20241021	175200	60654320	9280	9280	9280	9280	0
98	20241021	175100	60654320	9280	9280	9280	9280	0
99	20241021	175000	60654320	9280	9280	9280	9280	0
100	20241021	174900	60654320	9280	9280	9280	9280	0
101	20241021	174800	60654320	9280	9280	9280	9280	0
102	20241021	174700	60654320	9280	9280	9280	9280	0
103	20241021	174600	60654320	9280	9280	9280	9280	0
104	20241021	174500	60654320	9280	9280	9280	9280	0
105	20241021	174400	60654320	9280	9280	9280	9280	0
106	20241021	174300	60654320	9280	9280	9280	9280	0
107	20241021	174200	60654320	9280	9280	9280	9280	0
108	20241021	174100	60654320	9280	9280	9280	9280	0
109	20241021	174000	60654320	9280	9280	9280	9280	0
110	20241021	173900	60654320	9280	9280	9280	9280	0
111	20241021	173800	60654320	9280	9280	9280	9280	0
112	20241021	173700	60654320	9280	9280	9280	9280	0
113	20241021	173600	60654320	9280	9280	9280	9280	0
114	20241021	173500	60654320	9280	9280	9280	9280	0
115	20241021	173400	60654320	9280	9280	9280	9280	0
116	20241021	173300	60654320	9280	9280	9280	9280	0
117	20241021	173200	60654320	9280	9280	9280	9280	0
118	20241021	173100	60654320	9280	9280	9280	9280	0
119	20241021	173000	60654320	9280	9280	9280	9280	0
120	20241021	172900	60654320	9280	9280	9280	9280	0
121	20241021	172800	60654320	9280	9280	9280	9280	0
122	20241021	172700	60654320	9280	9280	9280	9280	304
123	20241021	172600	60654320	9280	9280	9280	9280	0
124	20241021	172500	60654320	9280	9280	9280	9280	0
125	20241021	172400	60654320	9280	9280	9280	9280	0
126	20241021	172300	60654320	9280	9280	9280	9280	0
127	20241021	172200	60654320	9280	9280	9280	9280	0
128	20241021	172100	60654320	9280	9280	9280	9280	0
129	20241021	172000	60654320	9280	9280	9280	9280	0
130	20241021	171900	60654320	9280	9280	9280	9280	0
131	20241021	171800	60654320	9280	9280	9280	9280	0
132	20241021	171700	60654320	9280	9280	9280	9280	0
133	20241021	171600	60654320	9280	9280	9280	9280	0
134	20241021	171500	60654320	9280	9280	9280	9280	0
135	20241021	171400	60654320	9280	9280	9280	9280	0
136	20241021	171300	60654320	9280	9280	9280	9280	0
137	20241021	171200	60654320	9280	9280	9280	9280	0
138	20241021	171100	60654320	9280	9280	9280	9280	0
139	20241021	171000	60654320	9280	9280	9280	9280	0
140	20241021	170900	60654320	9280	9280	9280	9280	0
141	20241021	170800	60654320	9280	9280	9280	9280	0
142	20241021	170700	60654320	9280	9280	9280	9280	0
143	20241021	170600	60654320	9280	9280	9280	9280	0
144	20241021	170500	60654320	9280	9280	9280	9280	0
145	20241021	170400	60654320	9280	9280	9280	9280	0
146	20241021	170300	60654320	9280	9280	9280	9280	0
147	20241021	170200	60654320	9280	9280	9280	9280	0
148	20241021	170100	60654320	9280	9280	9280	9280	0
149	20241021	170000	60654320	9280	9280	9280	9280	0
150	20241021	165900	60654320	9280	9280	9280	9280	0
151	20241021	165800	60654320	9280	9280	9280	9280	0
152	20241021	165700	60654320	9280	9280	9280	9280	304
153	20241021	165600	60654320	9280	9280	9280	9280	0
154	20241021	165500	60654320	9280	9280	9280	9280	0
155	20241021	165400	60654320	9280	9280	9280	9280	0
156	20241021	165300	60654320	9280	9280	9280	9280	0
157	20241021	165200	60654320	9280	9280	9280	9280	0
158	20241021	165100	60654320	9280	9280	9280	9280	0
159	20241021	165000	60654320	9280	9280	9280	9280	0
160	20241021	164900	60654320	9280	9280	9280	9280	0
161	20241021	164800	60654320	9280	9280	9280	9280	0
162	20241021	164700	60654320	9280	9280	9280	9280	0
163	20241021	164600	60654320	9280	9280	9280	9280	0
164	20241021	164500	60654320	9280	9280	9280	9280	0
165	20241021	164400	60654320	9280	9280	9280	9280	0
166	20241021	164300	60654320	9280	9280	9280	9280	0
167	20241021	164200	60654320	9280	9280	9280	9280	0
168	20241021	164100	60654320	9280	9280	9280	9280	0
169	20241021	164000	60654320	9280	9280	9280	9280	0
170	20241021	163900	60654320	9280	9280	9280	9280	0
171	20241021	163800	60654320	9280	9280	9280	9280	0
172	20241021	163700	60654320	9280	9280	9280	9280	0
173	20241021	163600	60654320	9280	9280	9280	9280	0
174	20241021	163500	60654320	9280	9280	9280	9280	0
175	20241021	163400	60654320	9280	9280	9280	9280	0
176	20241021	163300	60654320	9280	9280	9280	9280	0
177	20241021	163200	60654320	9280	9280	9280	9280	0
178	20241021	163100	60654320	9280	9280	9280	9280	0
179	20241021	163000	60654320	9280	9280	9280	9280	0
180	20241021	162900	60654320	9280	9280	9280	9280	0
181	20241021	162800	60654320	9280	9280	9280	9280	0
182	20241021	162700	60654320	9280	9280	9280	9280	304
183	20241021	162600	60654320	9280	9280	9280	9280	0
184	20241021	162500	60654320	9280	9280	9280	9280	0
185	20241021	162400	60654320	9280	9280	9280	9280	0
186	20241021	162300	60654320	9280	9280	9280	9280	0
187	20241021	162200	60654320	9280	9280	9280	9280	0
188	20241021	162100	60654320	9280	9280	9280	9280	0
189	20241021	162000	60654320	9280	9280	9280	9280	0
190	20241021	161900	60654320	9280	9280	9280	9280	0
191	20241021	161800	60654320	9280	9280	9280	9280	0
192	20241021	161700	60654320	9280	9280	9280	9280	0
193	20241021	161600	60654320	9280	9280	9280	9280	0
194	20241021	161500	60654320	9280	9280	9280	9280	0
195	20241021	161400	60654320	9280	9280	9280	9280	0
196	20241021	161300	60654320	9280	9280	9280	9280	0
197	20241021	161200	60654320	9280	9280	9280	9280	0
198	20241021	161100	60654320	9280	9280	9280	9280	0
199	20241021	161000	60654320	9280	9280	9280	9280	0
200	20241021	160900	60654320	9280	9280	9280	9280	0
201	20241021	160800	60654320	9280	9280	9280	9280	0
202	20241021	160700	60654320	9280	9280	9280	9280	0
203	20241021	160600	60654320	9280	9280	9280	9280	0
204	20241021	160500	60654320	9280	9280	9280	9280	0
205	20241021	160400	60654320	9280	9280	9280	9280	0
206	20241021	160300	60654320	9280	9280	9280	9280	0
207	20241021	160200	60654320	9280	9280	9280	9280	0
208	20241021	160100	60654320	9280	9280	9280	9280	0
209	20241021	160000	60654320	9280	9280	9280	9280	0
210	20241021	155900	60654320	9280	9280	9280	9280	0
211	20241021	155800	60654320	9280	9280	9280	9280	0
212	20241021	155700	60654320	9280	9280	9280	9280	304
213	20241021	155600	60654320	9280	9280	9280	9280	0
214	20241021	155500	60654320	9280	9280	9280	9280	0
215	20241021	155400	60654320	9280	9280	9280	9280	0
216	20241021	155300	60654320	9280	9280	9280	9280	0
217	20241021	155200	60654320	9280	9280	9280	9280	0
218	20241021	155100	60654320	9280	9280	9280	9280	0
219	20241021	155000	60654320	9280	9280	9280	9280	0
220	20241021	154900	60654320	9280	9280	9280	9280	0
221	20241021	154800	60654320	9280	9280	9280	9280	0
222	20241021	154700	60654320	9280	9280	9280	9280	0
223	20241021	154600	60654320	9280	9280	9280	9280	0
224	20241021	154500	60654320	9280	9280	9280	9280	0
225	20241021	154400	60654320	9280	9280	9280	9280	0
226	20241021	154300	60654320	9280	9280	9280	9280	0
227	20241021	154200	60654320	9280	9280	9280	9280	0
228	20241021	154100	60654320	9280	9280	9280	9280	0
229	20241021	154000	60654320	9280	9280	9280	9280	0
230	20241021	153900	60654320	9280	9280	9280	9280	0
231	20241021	153800	60654320	9280	9280	9280	9280	0
232	20241021	153700	60654320	9280	9280	9280	9280	0
233	20241021	153600	60654320	9280	9280	9280	9280	0
234	20241021	153500	60654320	9280	9280	9280	9280	0
235	20241021	153400	60654320	9280	9280	9280	9280	0
236	20241021	153300	60654320	9280	9280	9280	9280	0
237	20241021	153200	60654320	9280	9280	9280	9280	0
238	20241021	153100	60654320	9280	9280	9280	9280	0
239	20241021	153000	60654320	9280	9280	9280	9280	304
240	20241021	152900	57833200	9290	9290	9290	9290	0
241	20241021	152800	57833200	9290	9290	9290	9290	0
242	20241021	152700	57833200	9290	9290	9290	9290	0
243	20241021	152600	57833200	9290	9290	9290	9290	0
244	20241021	152500	57833200	9290	9290	9290	9290	0
245	20241021	152400	57833200	9290	9290	9290	9290	0
246	20241021	152300	57833200	9290	9290	9290	9290	0
247	20241021	152200	57833200	9290	9290	9290	9290	0
248	20241021	152100	57833200	9290	9290	9290	9290	0
249	20241021	152000	57833200	9290	9290	9290	9290	0
250	20241021	151900	57833200	9290	9290	9290	9290	3
251	20241021	151800	57805330	9290	9290	9290	9290	0
252	20241021	151700	57805330	9290	9290	9290	9290	166
253	20241021	151600	56263190	9290	9290	9290	9290	0
254	20241021	151500	56263190	9290	9290	9290	9290	100
255	20241021	151400	55334190	9290	9310	9310	9290	155
256	20241021	151300	53892470	9330	9330	9330	9330	0
257	20241021	151200	53892470	9330	9330	9330	9330	0
258	20241021	151100	53892470	9330	9330	9330	9330	0
259	20241021	151000	53892470	9330	9330	9330	9330	0
260	20241021	150900	53892470	9330	9330	9330	9330	0
261	20241021	150800	53892470	9330	9330	9330	9330	0
262	20241021	150700	53892470	9330	9330	9330	9330	0
263	20241021	150600	53892470	9330	9330	9330	9330	5
264	20241021	150500	53845820	9330	9330	9330	9330	10
265	20241021	150400	53752520	9330	9330	9330	9330	0
266	20241021	150300	53752520	9330	9330	9330	9330	0
267	20241021	150200	53752520	9330	9330	9330	9330	0
268	20241021	150100	53752520	9330	9330	9330	9330	0
269	20241021	150000	53752520	9330	9330	9330	9330	0
270	20241021	145900	53752520	9330	9330	9330	9330	0
271	20241021	145800	53752520	9330	9330	9330	9330	0
272	20241021	145700	53752520	9330	9330	9330	9330	0
273	20241021	145600	53752520	9330	9330	9330	9330	0
274	20241021	145500	53752520	9330	9330	9330	9330	0
275	20241021	145400	53752520	9330	9330	9330	9330	0
276	20241021	145300	53752520	9330	9330	9330	9330	0
277	20241021	145200	53752520	9330	9330	9330	9330	8
278	20241021	145100	53677880	9340	9340	9340	9340	0
279	20241021	145000	53677880	9340	9340	9340	9340	0
280	20241021	144900	53677880	9340	9340	9340	9340	0
281	20241021	144800	53677880	9340	9340	9340	9340	0
282	20241021	144700	53677880	9340	9340	9340	9340	0
283	20241021	144600	53677880	9340	9340	9340	9340	0
284	20241021	144500	53677880	9340	9340	9340	9340	0
285	20241021	144400	53677880	9340	9340	9340	9340	0
286	20241021	144300	53677880	9340	9340	9340	9340	0
287	20241021	144200	53677880	9340	9340	9340	9340	100
288	20241021	144100	52743880	9300	9300	9300	9300	0
289	20241021	144000	52743880	9300	9310	9310	9300	140
290	20241021	143900	51441830	9340	9340	9340	9340	0
291	20241021	143800	51441830	9340	9340	9340	9340	0
292	20241021	143700	51441830	9340	9340	9340	9340	0
293	20241021	143600	51441830	9340	9340	9340	9340	0
294	20241021	143500	51441830	9340	9340	9340	9340	0
295	20241021	143400	51441830	9340	9340	9340	9340	0
296	20241021	143300	51441830	9340	9340	9340	9340	0
297	20241021	143200	51441830	9340	9340	9340	9340	0
298	20241021	143100	51441830	9340	9340	9340	9340	0
299	20241021	143000	51441830	9340	9340	9340	9340	0
300	20241021	142900	51441830	9340	9340	9340	9340	0
301	20241021	142800	51441830	9340	9340	9340	9340	0
302	20241021	142700	51441830	9340	9340	9340	9340	0
303	20241021	142600	51441830	9340	9340	9340	9340	1
304	20241021	142500	51432490	9360	9360	9360	9360	0
305	20241021	142400	51432490	9360	9360	9360	9360	0
306	20241021	142300	51432490	9360	9360	9360	9360	0
307	20241021	142200	51432490	9360	9360	9360	9360	0
308	20241021	142100	51432490	9360	9360	9360	9360	0
309	20241021	142000	51432490	9360	9360	9360	9360	0
310	20241021	141900	51432490	9360	9360	9360	9360	0
311	20241021	141800	51432490	9360	9360	9360	9360	0
312	20241021	141700	51432490	9360	9360	9360	9360	0
313	20241021	141600	51432490	9360	9360	9360	9360	0
314	20241021	141500	51432490	9360	9360	9360	9360	0
315	20241021	141400	51432490	9360	9360	9360	9360	0
316	20241021	141300	51432490	9360	9360	9360	9360	0
317	20241021	141200	51432490	9360	9360	9360	9360	0
318	20241021	141100	51432490	9360	9360	9360	9360	0
319	20241021	141000	51432490	9360	9360	9360	9360	0
320	20241021	140900	51432490	9360	9360	9360	9360	0
321	20241021	140800	51432490	9360	9350	9360	9350	32
322	20241021	140700	51133070	9360	9360	9360	9360	0
323	20241021	140600	51133070	9360	9360	9360	9360	0
324	20241021	140500	51133070	9360	9360	9360	9360	0
325	20241021	140400	51133070	9360	9360	9360	9360	0
326	20241021	140300	51133070	9360	9360	9360	9360	0
327	20241021	140200	51133070	9360	9360	9360	9360	0
328	20241021	140100	51133070	9360	9360	9360	9360	0
329	20241021	140000	51133070	9360	9350	9360	9350	5
330	20241021	135900	51086280	9310	9310	9310	9310	0
331	20241021	135800	51086280	9310	9310	9310	9310	0
332	20241021	135700	51086280	9310	9310	9310	9310	0
333	20241021	135600	51086280	9310	9310	9310	9310	0
334	20241021	135500	51086280	9310	9310	9310	9310	0
335	20241021	135400	51086280	9310	9310	9310	9310	0
336	20241021	135300	51086280	9310	9310	9310	9310	0
337	20241021	135200	51086280	9310	9310	9310	9310	0
338	20241021	135100	51086280	9310	9310	9310	9310	0
339	20241021	135000	51086280	9310	9310	9310	9310	0
340	20241021	134900	51086280	9310	9310	9310	9310	0
341	20241021	134800	51086280	9310	9310	9310	9310	0
342	20241021	134700	51086280	9310	9310	9310	9310	0
343	20241021	134600	51086280	9310	9310	9310	9310	0
344	20241021	134500	51086280	9310	9310	9310	9310	0
345	20241021	134400	51086280	9310	9310	9310	9310	0
346	20241021	134300	51086280	9310	9310	9310	9310	0
347	20241021	134200	51086280	9310	9310	9310	9310	0
348	20241021	134100	51086280	9310	9310	9310	9310	0
349	20241021	134000	51086280	9310	9310	9310	9310	0
350	20241021	133900	51086280	9310	9310	9310	9310	0
351	20241021	133800	51086280	9310	9310	9310	9310	1
352	20241021	133700	51076970	9360	9360	9360	9360	0
353	20241021	133600	51076970	9360	9360	9360	9360	0
354	20241021	133500	51076970	9360	9360	9360	9360	0
355	20241021	133400	51076970	9360	9360	9360	9360	0
356	20241021	133300	51076970	9360	9360	9360	9360	0
357	20241021	133200	51076970	9360	9360	9360	9360	0
358	20241021	133100	51076970	9360	9360	9360	9360	1
359	20241021	133000	51067610	9350	9350	9350	9350	0
360	20241021	132900	51067610	9350	9350	9350	9350	0
361	20241021	132800	51067610	9350	9350	9350	9350	0
362	20241021	132700	51067610	9350	9350	9350	9350	0
363	20241021	132600	51067610	9350	9350	9350	9350	0
364	20241021	132500	51067610	9350	9350	9350	9350	0
365	20241021	132400	51067610	9350	9350	9350	9350	100
366	20241021	132300	50132610	9350	9350	9350	9350	0
367	20241021	132200	50132610	9350	9350	9350	9350	0
368	20241021	132100	50132610	9350	9350	9350	9350	0
369	20241021	132000	50132610	9350	9350	9350	9350	0
370	20241021	131900	50132610	9350	9350	9350	9350	0
371	20241021	131800	50132610	9350	9350	9350	9350	0
372	20241021	131700	50132610	9350	9350	9350	9350	0
373	20241021	131600	50132610	9350	9350	9350	9350	1
374	20241021	131500	50123260	9310	9310	9310	9310	2
375	20241021	131400	50104640	9350	9350	9350	9350	0
376	20241021	131300	50104640	9350	9350	9350	9350	0
377	20241021	131200	50104640	9350	9350	9350	9350	0
378	20241021	131100	50104640	9350	9350	9350	9350	0
379	20241021	131000	50104640	9350	9350	9350	9350	0
380	20241021	130900	50104640	9350	9350	9350	9350	0
381	20241021	130800	50104640	9350	9350	9350	9350	100
382	20241021	130700	49169640	9350	9350	9350	9350	0
383	20241021	130600	49169640	9350	9350	9350	9350	0
384	20241021	130500	49169640	9350	9350	9350	9350	0
385	20241021	130400	49169640	9350	9350	9350	9350	0
386	20241021	130300	49169640	9350	9350	9350	9350	0
387	20241021	130200	49169640	9350	9350	9350	9350	0
388	20241021	130100	49169640	9350	9350	9350	9350	0
389	20241021	130000	49169640	9350	9350	9350	9350	0
390	20241021	125900	49169640	9350	9350	9350	9350	0
391	20241021	125800	49169640	9350	9350	9350	9350	0
392	20241021	125700	49169640	9350	9350	9350	9350	0
393	20241021	125600	49169640	9350	9350	9350	9350	0
394	20241021	125500	49169640	9350	9350	9350	9350	1
395	20241021	125400	49160290	9290	9290	9290	9290	814
396	20241021	125300	41598230	9290	9290	9290	9290	0
397	20241021	125200	41598230	9290	9290	9290	9290	0
398	20241021	125100	41598230	9290	9290	9290	9290	0
399	20241021	125000	41598230	9290	9290	9290	9290	0
400	20241021	124900	41598230	9290	9290	9290	9290	0
401	20241021	124800	41598230	9290	9290	9290	9290	0
402	20241021	124700	41598230	9290	9290	9290	9290	0
403	20241021	124600	41598230	9290	9290	9290	9290	20
404	20241021	124500	41412430	9290	9290	9290	9290	9
405	20241021	124400	41328820	9290	9290	9290	9290	0
406	20241021	124300	41328820	9290	9290	9290	9290	5
407	20241021	124200	41282370	9290	9290	9290	9290	0
408	20241021	124100	41282370	9290	9290	9290	9290	0
409	20241021	124000	41282370	9290	9290	9290	9290	0
410	20241021	123900	41282370	9290	9290	9290	9290	0
411	20241021	123800	41282370	9290	9290	9290	9290	0
412	20241021	123700	41282370	9290	9290	9290	9290	0
413	20241021	123600	41282370	9290	9290	9290	9290	0
414	20241021	123500	41282370	9290	9290	9290	9290	228
415	20241021	123400	39164250	9290	9300	9300	9280	297
416	20241021	123300	36405100	9290	9290	9290	9290	0
417	20241021	123200	36405100	9290	9290	9290	9290	0
418	20241021	123100	36405100	9290	9290	9290	9290	0
419	20241021	123000	36405100	9290	9290	9290	9290	0
420	20241021	122900	36405100	9290	9290	9290	9290	0
421	20241021	122800	36405100	9290	9290	9290	9290	1
422	20241021	122700	36395810	9290	9290	9290	9290	0
423	20241021	122600	36395810	9290	9290	9290	9290	0
424	20241021	122500	36395810	9290	9290	9290	9290	2
425	20241021	122400	36377230	9340	9340	9340	9340	0
426	20241021	122300	36377230	9340	9340	9340	9340	0
427	20241021	122200	36377230	9340	9340	9340	9340	0
428	20241021	122100	36377230	9340	9340	9340	9340	0
429	20241021	122000	36377230	9340	9340	9340	9340	100
430	20241021	121900	35443230	9340	9340	9340	9340	500
431	20241021	121800	30773230	9340	9340	9340	9340	0
432	20241021	121700	30773230	9340	9340	9340	9340	0
433	20241021	121600	30773230	9340	9340	9340	9340	0
434	20241021	121500	30773230	9340	9340	9340	9340	0
435	20241021	121400	30773230	9340	9340	9340	9340	0
436	20241021	121300	30773230	9340	9340	9340	9340	0
437	20241021	121200	30773230	9340	9340	9340	9340	0
438	20241021	121100	30773230	9340	9340	9340	9340	0
439	20241021	121000	30773230	9340	9340	9340	9340	0
440	20241021	120900	30773230	9340	9340	9340	9340	0
441	20241021	120800	30773230	9340	9340	9340	9340	0
442	20241021	120700	30773230	9340	9340	9340	9340	0
443	20241021	120600	30773230	9340	9340	9340	9340	0
444	20241021	120500	30773230	9340	9340	9340	9340	0
445	20241021	120400	30773230	9340	9340	9340	9340	0
446	20241021	120300	30773230	9340	9340	9340	9340	5
447	20241021	120200	30726530	9300	9300	9300	9300	0
448	20241021	120100	30726530	9300	9300	9300	9300	0
449	20241021	120000	30726530	9300	9300	9300	9300	50
450	20241021	115900	30261530	9300	9300	9300	9300	0
451	20241021	115800	30261530	9300	9300	9300	9300	500
452	20241021	115700	25611530	9350	9350	9350	9350	0
453	20241021	115600	25611530	9350	9350	9350	9350	2
454	20241021	115500	25592830	9350	9350	9350	9350	0
455	20241021	115400	25592830	9350	9350	9350	9350	0
456	20241021	115300	25592830	9350	9350	9350	9350	0
457	20241021	115200	25592830	9350	9350	9350	9350	0
458	20241021	115100	25592830	9350	9350	9350	9350	0
459	20241021	115000	25592830	9350	9350	9350	9350	0
460	20241021	114900	25592830	9350	9350	9350	9350	20
461	20241021	114800	25405830	9320	9320	9320	9320	13
462	20241021	114700	25284670	9320	9320	9320	9320	0
463	20241021	114600	25284670	9320	9320	9320	9320	1
464	20241021	114500	25275350	9310	9310	9310	9310	0
465	20241021	114400	25275350	9310	9310	9310	9310	0
466	20241021	114300	25275350	9310	9310	9310	9310	0
467	20241021	114200	25275350	9310	9310	9310	9310	0
468	20241021	114100	25275350	9310	9310	9310	9310	0
469	20241021	114000	25275350	9310	9310	9310	9310	0
470	20241021	113900	25275350	9310	9310	9310	9310	0
471	20241021	113800	25275350	9310	9310	9310	9310	0
472	20241021	113700	25275350	9310	9310	9310	9310	0
473	20241021	113600	25275350	9310	9310	9310	9310	0
474	20241021	113500	25275350	9310	9310	9310	9310	17
475	20241021	113400	25117080	9300	9300	9300	9300	0
476	20241021	113300	25117080	9300	9300	9300	9300	0
477	20241021	113200	25117080	9300	9300	9300	9300	0
478	20241021	113100	25117080	9300	9300	9300	9300	0
479	20241021	113000	25117080	9300	9300	9300	9300	0
480	20241021	112900	25117080	9300	9300	9300	9300	0
481	20241021	112800	25117080	9300	9300	9300	9300	0
482	20241021	112700	25117080	9300	9300	9300	9300	100
483	20241021	112600	24187080	9320	9320	9320	9320	0
484	20241021	112500	24187080	9320	9320	9320	9320	0
485	20241021	112400	24187080	9320	9320	9320	9320	0
486	20241021	112300	24187080	9320	9320	9320	9320	0
487	20241021	112200	24187080	9320	9320	9320	9320	1
488	20241021	112100	24177760	9310	9310	9310	9310	0
489	20241021	112000	24177760	9310	9310	9310	9310	153
490	20241021	111900	22753330	9320	9320	9320	9320	105
491	20241021	111800	21774730	9330	9330	9330	9330	100
492	20241021	111700	20841730	9330	9330	9330	9330	0
493	20241021	111600	20841730	9330	9330	9330	9330	0
494	20241021	111500	20841730	9330	9330	9330	9330	0
495	20241021	111400	20841730	9330	9330	9330	9330	132
496	20241021	111300	19610170	9340	9340	9340	9340	1
497	20241021	111200	19600830	9340	9340	9340	9340	62
498	20241021	111100	19021750	9350	9350	9350	9350	0
499	20241021	111000	19021750	9350	9350	9350	9350	0
500	20241021	110900	19021750	9350	9350	9350	9350	1
501	20241021	110800	19012400	9350	9350	9350	9350	0
502	20241021	110700	19012400	9350	9350	9350	9350	0
503	20241021	110600	19012400	9350	9350	9350	9350	0
504	20241021	110500	19012400	9350	9350	9350	9350	0
505	20241021	110400	19012400	9350	9350	9350	9350	0
506	20241021	110300	19012400	9350	9350	9350	9350	1
507	20241021	110200	19003050	9360	9360	9360	9360	0
508	20241021	110100	19003050	9360	9360	9360	9360	0
509	20241021	110000	19003050	9360	9360	9360	9360	0
510	20241021	105900	19003050	9360	9360	9360	9360	0
511	20241021	105800	19003050	9360	9360	9360	9360	55
512	20241021	105700	18488250	9360	9360	9360	9360	0
513	20241021	105600	18488250	9360	9360	9360	9360	2
514	20241021	105500	18469530	9360	9360	9360	9360	53
515	20241021	105400	17973450	9350	9350	9350	9350	0
516	20241021	105300	17973450	9350	9350	9350	9350	0
517	20241021	105200	17973450	9350	9350	9350	9350	0
518	20241021	105100	17973450	9350	9350	9350	9350	245
519	20241021	105000	15682700	9350	9350	9350	9350	0
520	20241021	104900	15682700	9350	9350	9350	9350	0
521	20241021	104800	15682700	9350	9350	9350	9350	0
522	20241021	104700	15682700	9350	9350	9350	9350	0
523	20241021	104600	15682700	9350	9350	9350	9350	0
524	20241021	104500	15682700	9350	9350	9350	9350	2
525	20241021	104400	15664000	9340	9340	9340	9340	0
526	20241021	104300	15664000	9340	9340	9340	9340	0
527	20241021	104200	15664000	9340	9340	9340	9340	27
528	20241021	104100	15411820	9360	9360	9360	9360	0
529	20241021	104000	15411820	9360	9360	9360	9360	0
530	20241021	103900	15411820	9360	9360	9360	9360	0
531	20241021	103800	15411820	9360	9360	9360	9360	0
532	20241021	103700	15411820	9360	9360	9360	9360	0
533	20241021	103600	15411820	9360	9360	9360	9360	0
534	20241021	103500	15411820	9360	9360	9360	9360	3
535	20241021	103400	15383740	9370	9370	9370	9370	0
536	20241021	103300	15383740	9370	9370	9370	9370	0
537	20241021	103200	15383740	9370	9370	9370	9370	0
538	20241021	103100	15383740	9370	9370	9370	9370	33
539	20241021	103000	15074530	9370	9370	9370	9370	0
540	20241021	102900	15074530	9370	9370	9370	9370	1
541	20241021	102800	15065160	9370	9370	9370	9370	0
542	20241021	102700	15065160	9370	9370	9370	9370	0
543	20241021	102600	15065160	9370	9370	9370	9370	0
544	20241021	102500	15065160	9370	9370	9370	9370	0
545	20241021	102400	15065160	9370	9370	9370	9370	0
546	20241021	102300	15065160	9370	9370	9370	9370	0
547	20241021	102200	15065160	9370	9370	9370	9370	0
548	20241021	102100	15065160	9370	9370	9370	9370	0
549	20241021	102000	15065160	9370	9370	9370	9370	0
550	20241021	101900	15065160	9370	9370	9370	9370	0
551	20241021	101800	15065160	9370	9370	9370	9370	0
552	20241021	101700	15065160	9370	9370	9370	9370	1
553	20241021	101600	15055790	9360	9360	9360	9360	0
554	20241021	101500	15055790	9360	9360	9360	9360	3
555	20241021	101400	15027710	9360	9360	9360	9360	1
556	20241021	101300	15018350	9360	9360	9360	9360	0
557	20241021	101200	15018350	9360	9360	9360	9360	0
558	20241021	101100	15018350	9360	9360	9360	9360	11
559	20241021	101000	14915390	9360	9360	9360	9360	0
560	20241021	100900	14915390	9360	9360	9360	9360	0
561	20241021	100800	14915390	9360	9360	9360	9360	0
562	20241021	100700	14915390	9360	9360	9360	9360	0
563	20241021	100600	14915390	9360	9360	9360	9360	0
564	20241021	100500	14915390	9360	9360	9360	9360	0
565	20241021	100400	14915390	9360	9360	9360	9360	0
566	20241021	100300	14915390	9360	9360	9360	9360	0
567	20241021	100200	14915390	9360	9360	9360	9360	1
568	20241021	100100	14906030	9380	9380	9380	9380	0
569	20241021	100000	14906030	9380	9380	9380	9380	0
570	20241021	095900	14906030	9380	9380	9380	9380	0
571	20241021	095800	14906030	9380	9380	9380	9380	0
572	20241021	095700	14906030	9380	9380	9380	9380	0
573	20241021	095600	14906030	9380	9380	9380	9380	0
574	20241021	095500	14906030	9380	9380	9380	9380	0
575	20241021	095400	14906030	9380	9380	9380	9380	0
576	20241021	095300	14906030	9380	9380	9380	9380	0
577	20241021	095200	14906030	9380	9380	9380	9380	0
578	20241021	095100	14906030	9380	9380	9380	9380	0
579	20241021	095000	14906030	9380	9380	9380	9380	0
580	20241021	094900	14906030	9380	9380	9380	9380	0
581	20241021	094800	14906030	9380	9380	9380	9380	0
582	20241021	094700	14906030	9380	9380	9380	9380	10
583	20241021	094600	14812230	9380	9380	9380	9380	2
584	20241021	094500	14793470	9380	9380	9380	9380	13
585	20241021	094400	14671530	9380	9330	9380	9330	80
586	20241021	094300	13923800	9350	9350	9350	9350	0
587	20241021	094200	13923800	9350	9350	9350	9350	0
588	20241021	094100	13923800	9350	9350	9350	9350	0
589	20241021	094000	13923800	9350	9350	9350	9350	0
590	20241021	093900	13923800	9350	9350	9350	9350	0
591	20241021	093800	13923800	9350	9350	9350	9350	10
592	20241021	093700	13830300	9350	9350	9350	9350	0
593	20241021	093600	13830300	9350	9350	9350	9350	0
594	20241021	093500	13830300	9350	9350	9350	9350	0
595	20241021	093400	13830300	9350	9350	9350	9350	1
596	20241021	093300	13820950	9290	9300	9300	9290	18
597	20241021	093200	13653580	9340	9340	9340	9340	0
598	20241021	093100	13653580	9340	9340	9340	9340	0
599	20241021	093000	13653580	9340	9370	9370	9340	6
600	20241021	092900	13597510	9370	9370	9370	9370	0
601	20241021	092800	13597510	9370	9370	9370	9370	0
602	20241021	092700	13597510	9370	9370	9370	9370	0
603	20241021	092600	13597510	9370	9370	9370	9370	2
604	20241021	092500	13578770	9310	9310	9310	9310	10
605	20241021	092400	13485670	9360	9360	9360	9360	2
606	20241021	092300	13466950	9360	9370	9380	9360	11
607	20241021	092200	13363860	9360	9380	9380	9360	6
608	20241021	092100	13307660	9370	9350	9370	9350	60
609	20241021	092000	12746480	9270	9270	9270	9270	133
610	20241021	091900	11513570	9270	9270	9270	9270	1
611	20241021	091800	11504300	9370	9370	9370	9370	0
612	20241021	091700	11504300	9370	9370	9370	9370	1
613	20241021	091600	11494930	9380	9330	9380	9330	20
614	20241021	091500	11307710	9260	9260	9260	9260	1
615	20241021	091400	11298450	9260	9260	9260	9260	20
616	20241021	091300	11113250	9380	9380	9380	9380	2
617	20241021	091200	11094490	9260	9400	9410	9260	20
618	20241021	091100	10907040	9410	9350	9410	9350	85
619	20241021	091000	10110500	9350	9260	9350	9250	215
620	20241021	090900	8119440	9260	9260	9260	9260	13
621	20241021	090800	7999060	9410	9400	9410	9400	102
622	20241021	090700	7039250	9410	9400	9410	9400	10
623	20241021	090600	6945180	9400	9400	9400	9400	501
624	20241021	090500	2235780	9450	9450	9450	9450	0
625	20241021	090400	2235780	9450	9450	9450	9450	0
626	20241021	090300	2235780	9450	9390	9450	9390	64
627	20241021	090200	1631470	9450	9450	9450	9450	0
628	20241021	090100	1631470	9450	9210	9450	9160	110
629	20241021	090000	620300	9390	9400	9400	9390	66