KissMeData/067900/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194800	45734280	6470	6470	6470	6470	64
3	20241021	194700	45734280	6470	6470	6470	6470	0
4	20241021	194600	45734280	6470	6470	6470	6470	0
5	20241021	194500	45734280	6470	6470	6470	6470	0
6	20241021	194400	45734280	6470	6470	6470	6470	0
7	20241021	194300	45734280	6470	6470	6470	6470	0
8	20241021	194200	45734280	6470	6470	6470	6470	0
9	20241021	194100	45734280	6470	6470	6470	6470	0
10	20241021	194000	45734280	6470	6470	6470	6470	0
11	20241021	193900	45734280	6470	6470	6470	6470	0
12	20241021	193800	45734280	6470	6470	6470	6470	0
13	20241021	193700	45734280	6470	6470	6470	6470	0
14	20241021	193600	45734280	6470	6470	6470	6470	0
15	20241021	193500	45734280	6470	6470	6470	6470	0
16	20241021	193400	45734280	6470	6470	6470	6470	0
17	20241021	193300	45734280	6470	6470	6470	6470	0
18	20241021	193200	45734280	6470	6470	6470	6470	0
19	20241021	193100	45734280	6470	6470	6470	6470	0
20	20241021	193000	45734280	6470	6470	6470	6470	0
21	20241021	192900	45734280	6470	6470	6470	6470	0
22	20241021	192800	45734280	6470	6470	6470	6470	0
23	20241021	192700	45734280	6470	6470	6470	6470	0
24	20241021	192600	45734280	6470	6470	6470	6470	0
25	20241021	192500	45734280	6470	6470	6470	6470	0
26	20241021	192400	45734280	6470	6470	6470	6470	0
27	20241021	192300	45734280	6470	6470	6470	6470	0
28	20241021	192200	45734280	6470	6470	6470	6470	0
29	20241021	192100	45734280	6470	6470	6470	6470	0
30	20241021	192000	45734280	6470	6470	6470	6470	0
31	20241021	191900	45734280	6470	6470	6470	6470	0
32	20241021	191800	45734280	6470	6470	6470	6470	64
33	20241021	191700	45734280	6470	6470	6470	6470	0
34	20241021	191600	45734280	6470	6470	6470	6470	0
35	20241021	191500	45734280	6470	6470	6470	6470	0
36	20241021	191400	45734280	6470	6470	6470	6470	0
37	20241021	191300	45734280	6470	6470	6470	6470	0
38	20241021	191200	45734280	6470	6470	6470	6470	0
39	20241021	191100	45734280	6470	6470	6470	6470	0
40	20241021	191000	45734280	6470	6470	6470	6470	0
41	20241021	190900	45734280	6470	6470	6470	6470	0
42	20241021	190800	45734280	6470	6470	6470	6470	0
43	20241021	190700	45734280	6470	6470	6470	6470	0
44	20241021	190600	45734280	6470	6470	6470	6470	0
45	20241021	190500	45734280	6470	6470	6470	6470	0
46	20241021	190400	45734280	6470	6470	6470	6470	0
47	20241021	190300	45734280	6470	6470	6470	6470	0
48	20241021	190200	45734280	6470	6470	6470	6470	0
49	20241021	190100	45734280	6470	6470	6470	6470	0
50	20241021	190000	45734280	6470	6470	6470	6470	0
51	20241021	185900	45734280	6470	6470	6470	6470	0
52	20241021	185800	45734280	6470	6470	6470	6470	0
53	20241021	185700	45734280	6470	6470	6470	6470	0
54	20241021	185600	45734280	6470	6470	6470	6470	0
55	20241021	185500	45734280	6470	6470	6470	6470	0
56	20241021	185400	45734280	6470	6470	6470	6470	0
57	20241021	185300	45734280	6470	6470	6470	6470	0
58	20241021	185200	45734280	6470	6470	6470	6470	0
59	20241021	185100	45734280	6470	6470	6470	6470	0
60	20241021	185000	45734280	6470	6470	6470	6470	0
61	20241021	184900	45734280	6470	6470	6470	6470	0
62	20241021	184800	45734280	6470	6470	6470	6470	64
63	20241021	184700	45734280	6470	6470	6470	6470	0
64	20241021	184600	45734280	6470	6470	6470	6470	0
65	20241021	184500	45734280	6470	6470	6470	6470	0
66	20241021	184400	45734280	6470	6470	6470	6470	0
67	20241021	184300	45734280	6470	6470	6470	6470	0
68	20241021	184200	45734280	6470	6470	6470	6470	0
69	20241021	184100	45734280	6470	6470	6470	6470	0
70	20241021	184000	45734280	6470	6470	6470	6470	0
71	20241021	183900	45734280	6470	6470	6470	6470	0
72	20241021	183800	45734280	6470	6470	6470	6470	0
73	20241021	183700	45734280	6470	6470	6470	6470	0
74	20241021	183600	45734280	6470	6470	6470	6470	0
75	20241021	183500	45734280	6470	6470	6470	6470	0
76	20241021	183400	45734280	6470	6470	6470	6470	0
77	20241021	183300	45734280	6470	6470	6470	6470	0
78	20241021	183200	45734280	6470	6470	6470	6470	0
79	20241021	183100	45734280	6470	6470	6470	6470	0
80	20241021	183000	45734280	6470	6470	6470	6470	0
81	20241021	182900	45734280	6470	6470	6470	6470	0
82	20241021	182800	45734280	6470	6470	6470	6470	0
83	20241021	182700	45734280	6470	6470	6470	6470	0
84	20241021	182600	45734280	6470	6470	6470	6470	0
85	20241021	182500	45734280	6470	6470	6470	6470	0
86	20241021	182400	45734280	6470	6470	6470	6470	0
87	20241021	182300	45734280	6470	6470	6470	6470	0
88	20241021	182200	45734280	6470	6470	6470	6470	0
89	20241021	182100	45734280	6470	6470	6470	6470	0
90	20241021	182000	45734280	6470	6470	6470	6470	0
91	20241021	181900	45734280	6470	6470	6470	6470	0
92	20241021	181800	45734280	6470	6470	6470	6470	64
93	20241021	181700	45734280	6470	6470	6470	6470	0
94	20241021	181600	45734280	6470	6470	6470	6470	0
95	20241021	181500	45734280	6470	6470	6470	6470	0
96	20241021	181400	45734280	6470	6470	6470	6470	0
97	20241021	181300	45734280	6470	6470	6470	6470	0
98	20241021	181200	45734280	6470	6470	6470	6470	0
99	20241021	181100	45734280	6470	6470	6470	6470	0
100	20241021	181000	45734280	6470	6470	6470	6470	0
101	20241021	180900	45734280	6470	6470	6470	6470	0
102	20241021	180800	45734280	6470	6470	6470	6470	0
103	20241021	180700	45734280	6470	6470	6470	6470	0
104	20241021	180600	45734280	6470	6470	6470	6470	0
105	20241021	180500	45734280	6470	6470	6470	6470	0
106	20241021	180400	45734280	6470	6470	6470	6470	0
107	20241021	180300	45734280	6470	6470	6470	6470	0
108	20241021	180200	45734280	6470	6470	6470	6470	0
109	20241021	180100	45734280	6470	6470	6470	6470	0
110	20241021	180000	45734280	6470	6470	6470	6470	0
111	20241021	175900	45734280	6470	6470	6470	6470	0
112	20241021	175800	45734280	6470	6470	6470	6470	0
113	20241021	175700	45734280	6470	6470	6470	6470	0
114	20241021	175600	45734280	6470	6470	6470	6470	0
115	20241021	175500	45734280	6470	6470	6470	6470	0
116	20241021	175400	45734280	6470	6470	6470	6470	0
117	20241021	175300	45734280	6470	6470	6470	6470	0
118	20241021	175200	45734280	6470	6470	6470	6470	0
119	20241021	175100	45734280	6470	6470	6470	6470	0
120	20241021	175000	45734280	6470	6470	6470	6470	0
121	20241021	174900	45734280	6470	6470	6470	6470	0
122	20241021	174800	45734280	6470	6470	6470	6470	64
123	20241021	174700	45734280	6470	6470	6470	6470	0
124	20241021	174600	45734280	6470	6470	6470	6470	0
125	20241021	174500	45734280	6470	6470	6470	6470	0
126	20241021	174400	45734280	6470	6470	6470	6470	0
127	20241021	174300	45734280	6470	6470	6470	6470	0
128	20241021	174200	45734280	6470	6470	6470	6470	0
129	20241021	174100	45734280	6470	6470	6470	6470	0
130	20241021	174000	45734280	6470	6470	6470	6470	0
131	20241021	173900	45734280	6470	6470	6470	6470	0
132	20241021	173800	45734280	6470	6470	6470	6470	0
133	20241021	173700	45734280	6470	6470	6470	6470	0
134	20241021	173600	45734280	6470	6470	6470	6470	0
135	20241021	173500	45734280	6470	6470	6470	6470	0
136	20241021	173400	45734280	6470	6470	6470	6470	0
137	20241021	173300	45734280	6470	6470	6470	6470	0
138	20241021	173200	45734280	6470	6470	6470	6470	0
139	20241021	173100	45734280	6470	6470	6470	6470	0
140	20241021	173000	45734280	6470	6470	6470	6470	0
141	20241021	172900	45734280	6470	6470	6470	6470	0
142	20241021	172800	45734280	6470	6470	6470	6470	0
143	20241021	172700	45734280	6470	6470	6470	6470	0
144	20241021	172600	45734280	6470	6470	6470	6470	0
145	20241021	172500	45734280	6470	6470	6470	6470	0
146	20241021	172400	45734280	6470	6470	6470	6470	0
147	20241021	172300	45734280	6470	6470	6470	6470	0
148	20241021	172200	45734280	6470	6470	6470	6470	0
149	20241021	172100	45734280	6470	6470	6470	6470	0
150	20241021	172000	45734280	6470	6470	6470	6470	0
151	20241021	171900	45734280	6470	6470	6470	6470	0
152	20241021	171800	45734280	6470	6470	6470	6470	64
153	20241021	171700	45734280	6470	6470	6470	6470	0
154	20241021	171600	45734280	6470	6470	6470	6470	0
155	20241021	171500	45734280	6470	6470	6470	6470	0
156	20241021	171400	45734280	6470	6470	6470	6470	0
157	20241021	171300	45734280	6470	6470	6470	6470	0
158	20241021	171200	45734280	6470	6470	6470	6470	0
159	20241021	171100	45734280	6470	6470	6470	6470	0
160	20241021	171000	45734280	6470	6470	6470	6470	0
161	20241021	170900	45734280	6470	6470	6470	6470	0
162	20241021	170800	45734280	6470	6470	6470	6470	0
163	20241021	170700	45734280	6470	6470	6470	6470	0
164	20241021	170600	45734280	6470	6470	6470	6470	0
165	20241021	170500	45734280	6470	6470	6470	6470	0
166	20241021	170400	45734280	6470	6470	6470	6470	0
167	20241021	170300	45734280	6470	6470	6470	6470	0
168	20241021	170200	45734280	6470	6470	6470	6470	0
169	20241021	170100	45734280	6470	6470	6470	6470	0
170	20241021	170000	45734280	6470	6470	6470	6470	0
171	20241021	165900	45734280	6470	6470	6470	6470	0
172	20241021	165800	45734280	6470	6470	6470	6470	0
173	20241021	165700	45734280	6470	6470	6470	6470	0
174	20241021	165600	45734280	6470	6470	6470	6470	0
175	20241021	165500	45734280	6470	6470	6470	6470	0
176	20241021	165400	45734280	6470	6470	6470	6470	0
177	20241021	165300	45734280	6470	6470	6470	6470	0
178	20241021	165200	45734280	6470	6470	6470	6470	0
179	20241021	165100	45734280	6470	6470	6470	6470	0
180	20241021	165000	45734280	6470	6470	6470	6470	0
181	20241021	164900	45734280	6470	6470	6470	6470	0
182	20241021	164800	45734280	6470	6470	6470	6470	64
183	20241021	164700	45734280	6470	6470	6470	6470	0
184	20241021	164600	45734280	6470	6470	6470	6470	0
185	20241021	164500	45734280	6470	6470	6470	6470	0
186	20241021	164400	45734280	6470	6470	6470	6470	0
187	20241021	164300	45734280	6470	6470	6470	6470	0
188	20241021	164200	45734280	6470	6470	6470	6470	0
189	20241021	164100	45734280	6470	6470	6470	6470	0
190	20241021	164000	45734280	6470	6470	6470	6470	0
191	20241021	163900	45734280	6470	6470	6470	6470	0
192	20241021	163800	45734280	6470	6470	6470	6470	0
193	20241021	163700	45734280	6470	6470	6470	6470	0
194	20241021	163600	45734280	6470	6470	6470	6470	0
195	20241021	163500	45734280	6470	6470	6470	6470	0
196	20241021	163400	45734280	6470	6470	6470	6470	0
197	20241021	163300	45734280	6470	6470	6470	6470	0
198	20241021	163200	45734280	6470	6470	6470	6470	0
199	20241021	163100	45734280	6470	6470	6470	6470	0
200	20241021	163000	45734280	6470	6470	6470	6470	0
201	20241021	162900	45734280	6470	6470	6470	6470	0
202	20241021	162800	45734280	6470	6470	6470	6470	0
203	20241021	162700	45734280	6470	6470	6470	6470	0
204	20241021	162600	45734280	6470	6470	6470	6470	0
205	20241021	162500	45734280	6470	6470	6470	6470	0
206	20241021	162400	45734280	6470	6470	6470	6470	0
207	20241021	162300	45734280	6470	6470	6470	6470	0
208	20241021	162200	45734280	6470	6470	6470	6470	0
209	20241021	162100	45734280	6470	6470	6470	6470	0
210	20241021	162000	45734280	6470	6470	6470	6470	0
211	20241021	161900	45734280	6470	6470	6470	6470	0
212	20241021	161800	45734280	6470	6470	6470	6470	64
213	20241021	161700	45734280	6470	6470	6470	6470	0
214	20241021	161600	45734280	6470	6470	6470	6470	0
215	20241021	161500	45734280	6470	6470	6470	6470	0
216	20241021	161400	45734280	6470	6470	6470	6470	0
217	20241021	161300	45734280	6470	6470	6470	6470	0
218	20241021	161200	45734280	6470	6470	6470	6470	0
219	20241021	161100	45734280	6470	6470	6470	6470	0
220	20241021	161000	45734280	6470	6470	6470	6470	0
221	20241021	160900	45734280	6470	6470	6470	6470	0
222	20241021	160800	45734280	6470	6470	6470	6470	0
223	20241021	160700	45734280	6470	6470	6470	6470	0
224	20241021	160600	45734280	6470	6470	6470	6470	0
225	20241021	160500	45734280	6470	6470	6470	6470	0
226	20241021	160400	45734280	6470	6470	6470	6470	0
227	20241021	160300	45734280	6470	6470	6470	6470	0
228	20241021	160200	45734280	6470	6470	6470	6470	0
229	20241021	160100	45734280	6470	6470	6470	6470	0
230	20241021	160000	45734280	6470	6470	6470	6470	0
231	20241021	155900	45734280	6470	6470	6470	6470	0
232	20241021	155800	45734280	6470	6470	6470	6470	0
233	20241021	155700	45734280	6470	6470	6470	6470	0
234	20241021	155600	45734280	6470	6470	6470	6470	0
235	20241021	155500	45734280	6470	6470	6470	6470	0
236	20241021	155400	45734280	6470	6470	6470	6470	0
237	20241021	155300	45734280	6470	6470	6470	6470	0
238	20241021	155200	45734280	6470	6470	6470	6470	0
239	20241021	155100	45734280	6470	6470	6470	6470	0
240	20241021	155000	45734280	6470	6470	6470	6470	0
241	20241021	154900	45734280	6470	6470	6470	6470	0
242	20241021	154800	45734280	6470	6470	6470	6470	64
243	20241021	154700	45734280	6470	6470	6470	6470	0
244	20241021	154600	45734280	6470	6470	6470	6470	0
245	20241021	154500	45734280	6470	6470	6470	6470	0
246	20241021	154400	45734280	6470	6470	6470	6470	0
247	20241021	154300	45734280	6470	6470	6470	6470	0
248	20241021	154200	45734280	6470	6470	6470	6470	0
249	20241021	154100	45734280	6470	6470	6470	6470	0
250	20241021	154000	45734280	6470	6470	6470	6470	0
251	20241021	153900	45734280	6470	6470	6470	6470	0
252	20241021	153800	45734280	6470	6470	6470	6470	0
253	20241021	153700	45734280	6470	6470	6470	6470	0
254	20241021	153600	45734280	6470	6470	6470	6470	0
255	20241021	153500	45734280	6470	6470	6470	6470	0
256	20241021	153400	45734280	6470	6470	6470	6470	0
257	20241021	153300	45734280	6470	6470	6470	6470	0
258	20241021	153200	45734280	6470	6470	6470	6470	0
259	20241021	153100	45734280	6470	6470	6470	6470	0
260	20241021	153000	45734280	6470	6470	6470	6470	64
261	20241021	152900	45320200	6470	6470	6470	6470	0
262	20241021	152800	45320200	6470	6470	6470	6470	0
263	20241021	152700	45320200	6470	6470	6470	6470	0
264	20241021	152600	45320200	6470	6470	6470	6470	0
265	20241021	152500	45320200	6470	6470	6470	6470	0
266	20241021	152400	45320200	6470	6470	6470	6470	0
267	20241021	152300	45320200	6470	6470	6470	6470	0
268	20241021	152200	45320200	6470	6470	6470	6470	0
269	20241021	152100	45320200	6470	6470	6470	6470	0
270	20241021	152000	45320200	6470	6470	6470	6470	0
271	20241021	151900	45320200	6470	6470	6470	6470	1
272	20241021	151800	45313730	6470	6470	6470	6470	0
273	20241021	151700	45313730	6470	6470	6470	6470	0
274	20241021	151600	45313730	6470	6470	6470	6470	1
275	20241021	151500	45307260	6470	6470	6470	6470	0
276	20241021	151400	45307260	6470	6470	6470	6470	1
277	20241021	151300	45300790	6470	6470	6470	6470	0
278	20241021	151200	45300790	6470	6470	6470	6470	1
279	20241021	151100	45294320	6470	6470	6470	6470	0
280	20241021	151000	45294320	6470	6470	6470	6470	0
281	20241021	150900	45294320	6470	6470	6470	6470	0
282	20241021	150800	45294320	6470	6470	6470	6470	0
283	20241021	150700	45294320	6470	6470	6470	6470	0
284	20241021	150600	45294320	6470	6470	6470	6470	1
285	20241021	150500	45287850	6470	6470	6470	6470	30
286	20241021	150400	45093750	6470	6470	6470	6470	1
287	20241021	150300	45087280	6470	6470	6470	6470	0
288	20241021	150200	45087280	6470	6470	6470	6470	1
289	20241021	150100	45080810	6460	6460	6460	6460	18
290	20241021	150000	44964530	6460	6460	6460	6460	0
291	20241021	145900	44964530	6460	6460	6460	6460	0
292	20241021	145800	44964530	6460	6460	6460	6460	1
293	20241021	145700	44958070	6450	6450	6450	6450	0
294	20241021	145600	44958070	6450	6450	6450	6450	168
295	20241021	145500	43874470	6460	6460	6460	6460	0
296	20241021	145400	43874470	6460	6460	6460	6460	0
297	20241021	145300	43874470	6460	6460	6460	6460	0
298	20241021	145200	43874470	6460	6460	6460	6460	0
299	20241021	145100	43874470	6460	6460	6460	6460	0
300	20241021	145000	43874470	6460	6460	6460	6460	0
301	20241021	144900	43874470	6460	6460	6460	6460	0
302	20241021	144800	43874470	6460	6460	6460	6460	0
303	20241021	144700	43874470	6460	6460	6460	6460	0
304	20241021	144600	43874470	6460	6460	6460	6460	0
305	20241021	144500	43874470	6460	6450	6460	6450	2
306	20241021	144400	43861560	6450	6450	6450	6450	0
307	20241021	144300	43861560	6450	6450	6450	6450	3
308	20241021	144200	43842210	6460	6460	6460	6460	0
309	20241021	144100	43842210	6460	6460	6460	6460	0
310	20241021	144000	43842210	6460	6460	6460	6460	0
311	20241021	143900	43842210	6460	6460	6460	6460	6
312	20241021	143800	43803450	6430	6430	6430	6430	0
313	20241021	143700	43803450	6430	6430	6430	6430	1
314	20241021	143600	43797020	6460	6460	6460	6460	0
315	20241021	143500	43797020	6460	6460	6460	6460	1
316	20241021	143400	43790560	6440	6440	6440	6440	0
317	20241021	143300	43790560	6440	6440	6440	6440	3
318	20241021	143200	43771240	6440	6440	6440	6440	2
319	20241021	143100	43758360	6430	6430	6430	6430	0
320	20241021	143000	43758360	6430	6430	6430	6430	0
321	20241021	142900	43758360	6430	6430	6430	6430	0
322	20241021	142800	43758360	6430	6430	6430	6430	18
323	20241021	142700	43642620	6430	6430	6430	6430	1
324	20241021	142600	43636190	6440	6440	6440	6440	0
325	20241021	142500	43636190	6440	6440	6440	6440	4
326	20241021	142400	43610430	6440	6450	6450	6390	244
327	20241021	142300	42049970	6450	6450	6450	6450	0
328	20241021	142200	42049970	6450	6450	6450	6450	1
329	20241021	142100	42043520	6450	6450	6450	6450	1
330	20241021	142000	42037070	6450	6450	6450	6450	1
331	20241021	141900	42030620	6450	6450	6450	6450	0
332	20241021	141800	42030620	6450	6450	6450	6450	3
333	20241021	141700	42011270	6400	6400	6400	6400	10
334	20241021	141600	41947270	6390	6460	6460	6390	340
335	20241021	141500	39765070	6460	6460	6460	6460	0
336	20241021	141400	39765070	6460	6460	6460	6460	1
337	20241021	141300	39758610	6470	6470	6470	6470	5
338	20241021	141200	39726260	6470	6470	6470	6470	0
339	20241021	141100	39726260	6470	6470	6470	6470	0
340	20241021	141000	39726260	6470	6470	6470	6470	0
341	20241021	140900	39726260	6470	6470	6470	6470	0
342	20241021	140800	39726260	6470	6470	6470	6470	0
343	20241021	140700	39726260	6470	6470	6470	6470	0
344	20241021	140600	39726260	6470	6470	6470	6470	0
345	20241021	140500	39726260	6470	6470	6470	6470	0
346	20241021	140400	39726260	6470	6470	6470	6470	0
347	20241021	140300	39726260	6470	6470	6470	6470	0
348	20241021	140200	39726260	6470	6470	6470	6470	0
349	20241021	140100	39726260	6470	6470	6470	6470	0
350	20241021	140000	39726260	6470	6470	6470	6470	0
351	20241021	135900	39726260	6470	6470	6470	6470	0
352	20241021	135800	39726260	6470	6470	6470	6470	0
353	20241021	135700	39726260	6470	6470	6470	6470	0
354	20241021	135600	39726260	6470	6470	6470	6470	0
355	20241021	135500	39726260	6470	6470	6470	6470	0
356	20241021	135400	39726260	6470	6470	6470	6470	0
357	20241021	135300	39726260	6470	6470	6470	6470	0
358	20241021	135200	39726260	6470	6470	6470	6470	0
359	20241021	135100	39726260	6470	6470	6470	6470	0
360	20241021	135000	39726260	6470	6470	6470	6470	0
361	20241021	134900	39726260	6470	6470	6470	6470	0
362	20241021	134800	39726260	6470	6470	6470	6470	0
363	20241021	134700	39726260	6470	6470	6470	6470	0
364	20241021	134600	39726260	6470	6470	6470	6470	0
365	20241021	134500	39726260	6470	6470	6470	6470	0
366	20241021	134400	39726260	6470	6470	6470	6470	0
367	20241021	134300	39726260	6470	6470	6470	6470	0
368	20241021	134200	39726260	6470	6470	6470	6470	0
369	20241021	134100	39726260	6470	6470	6470	6470	0
370	20241021	134000	39726260	6470	6470	6470	6470	0
371	20241021	133900	39726260	6470	6470	6470	6470	0
372	20241021	133800	39726260	6470	6470	6470	6470	0
373	20241021	133700	39726260	6470	6470	6470	6470	0
374	20241021	133600	39726260	6470	6470	6470	6470	0
375	20241021	133500	39726260	6470	6470	6470	6470	0
376	20241021	133400	39726260	6470	6470	6470	6470	0
377	20241021	133300	39726260	6470	6470	6470	6470	0
378	20241021	133200	39726260	6470	6470	6470	6470	0
379	20241021	133100	39726260	6470	6470	6470	6470	0
380	20241021	133000	39726260	6470	6470	6470	6470	0
381	20241021	132900	39726260	6470	6470	6470	6470	0
382	20241021	132800	39726260	6470	6470	6470	6470	0
383	20241021	132700	39726260	6470	6470	6470	6470	0
384	20241021	132600	39726260	6470	6470	6470	6470	0
385	20241021	132500	39726260	6470	6470	6470	6470	0
386	20241021	132400	39726260	6470	6470	6470	6470	0
387	20241021	132300	39726260	6470	6470	6470	6470	0
388	20241021	132200	39726260	6470	6470	6470	6470	0
389	20241021	132100	39726260	6470	6470	6470	6470	0
390	20241021	132000	39726260	6470	6470	6470	6470	0
391	20241021	131900	39726260	6470	6470	6470	6470	0
392	20241021	131800	39726260	6470	6470	6470	6470	0
393	20241021	131700	39726260	6470	6470	6470	6470	0
394	20241021	131600	39726260	6470	6470	6470	6470	0
395	20241021	131500	39726260	6470	6470	6470	6470	0
396	20241021	131400	39726260	6470	6470	6470	6470	0
397	20241021	131300	39726260	6470	6470	6470	6470	0
398	20241021	131200	39726260	6470	6470	6470	6470	0
399	20241021	131100	39726260	6470	6470	6470	6470	0
400	20241021	131000	39726260	6470	6470	6470	6470	0
401	20241021	130900	39726260	6470	6470	6470	6470	0
402	20241021	130800	39726260	6470	6470	6470	6470	0
403	20241021	130700	39726260	6470	6470	6470	6470	0
404	20241021	130600	39726260	6470	6470	6470	6470	0
405	20241021	130500	39726260	6470	6470	6470	6470	0
406	20241021	130400	39726260	6470	6470	6470	6470	1
407	20241021	130300	39719790	6470	6470	6470	6470	0
408	20241021	130200	39719790	6470	6470	6470	6470	0
409	20241021	130100	39719790	6470	6470	6470	6470	1
410	20241021	130000	39713320	6470	6470	6470	6470	0
411	20241021	125900	39713320	6470	6470	6470	6470	0
412	20241021	125800	39713320	6470	6470	6470	6470	1
413	20241021	125700	39706850	6460	6460	6460	6460	15
414	20241021	125600	39609950	6430	6430	6430	6430	0
415	20241021	125500	39609950	6430	6430	6430	6430	2
416	20241021	125400	39597090	6430	6460	6460	6430	2050
417	20241021	125300	26397760	6460	6460	6460	6460	1
418	20241021	125200	26391300	6460	6460	6460	6460	0
419	20241021	125100	26391300	6460	6460	6460	6460	0
420	20241021	125000	26391300	6460	6460	6460	6460	1
421	20241021	124900	26384840	6460	6460	6460	6460	0
422	20241021	124800	26384840	6460	6460	6460	6460	0
423	20241021	124700	26384840	6460	6460	6460	6460	1
424	20241021	124600	26378380	6460	6460	6460	6460	0
425	20241021	124500	26378380	6460	6460	6460	6460	0
426	20241021	124400	26378380	6460	6460	6460	6460	0
427	20241021	124300	26378380	6460	6460	6460	6460	188
428	20241021	124200	25163900	6460	6460	6460	6460	0
429	20241021	124100	25163900	6460	6460	6460	6460	0
430	20241021	124000	25163900	6460	6460	6460	6460	53
431	20241021	123900	24821520	6470	6470	6470	6470	0
432	20241021	123800	24821520	6470	6470	6470	6470	0
433	20241021	123700	24821520	6470	6470	6470	6470	0
434	20241021	123600	24821520	6470	6460	6470	6460	6
435	20241021	123500	24782750	6470	6470	6470	6470	0
436	20241021	123400	24782750	6470	6470	6470	6470	0
437	20241021	123300	24782750	6470	6470	6470	6470	0
438	20241021	123200	24782750	6470	6470	6470	6470	0
439	20241021	123100	24782750	6470	6470	6470	6470	0
440	20241021	123000	24782750	6470	6470	6470	6470	0
441	20241021	122900	24782750	6470	6470	6470	6470	0
442	20241021	122800	24782750	6470	6470	6470	6470	0
443	20241021	122700	24782750	6470	6470	6470	6470	0
444	20241021	122600	24782750	6470	6470	6470	6470	0
445	20241021	122500	24782750	6470	6470	6470	6470	0
446	20241021	122400	24782750	6470	6470	6470	6470	0
447	20241021	122300	24782750	6470	6470	6470	6470	0
448	20241021	122200	24782750	6470	6470	6470	6470	2
449	20241021	122100	24769810	6460	6460	6460	6460	54
450	20241021	122000	24420970	6460	6460	6460	6460	0
451	20241021	121900	24420970	6460	6460	6460	6460	0
452	20241021	121800	24420970	6460	6460	6460	6460	0
453	20241021	121700	24420970	6460	6460	6460	6460	0
454	20241021	121600	24420970	6460	6460	6460	6460	1
455	20241021	121500	24414510	6460	6460	6460	6460	0
456	20241021	121400	24414510	6460	6460	6460	6460	0
457	20241021	121300	24414510	6460	6460	6460	6460	0
458	20241021	121200	24414510	6460	6460	6460	6460	0
459	20241021	121100	24414510	6460	6460	6460	6460	1
460	20241021	121000	24408050	6460	6460	6460	6460	0
461	20241021	120900	24408050	6460	6460	6460	6460	0
462	20241021	120800	24408050	6460	6460	6460	6460	0
463	20241021	120700	24408050	6460	6460	6460	6460	5
464	20241021	120600	24375750	6470	6470	6470	6470	0
465	20241021	120500	24375750	6470	6470	6470	6470	0
466	20241021	120400	24375750	6470	6470	6470	6470	0
467	20241021	120300	24375750	6470	6470	6470	6470	0
468	20241021	120200	24375750	6470	6470	6470	6470	0
469	20241021	120100	24375750	6470	6470	6470	6470	1
470	20241021	120000	24369280	6470	6470	6470	6470	1
471	20241021	115900	24362810	6460	6460	6460	6460	0
472	20241021	115800	24362810	6460	6460	6460	6460	0
473	20241021	115700	24362810	6460	6460	6460	6460	0
474	20241021	115600	24362810	6460	6460	6460	6460	0
475	20241021	115500	24362810	6460	6460	6460	6460	1
476	20241021	115400	24356350	6470	6470	6470	6470	0
477	20241021	115300	24356350	6470	6470	6470	6470	0
478	20241021	115200	24356350	6470	6470	6470	6470	0
479	20241021	115100	24356350	6470	6470	6470	6470	0
480	20241021	115000	24356350	6470	6470	6470	6470	0
481	20241021	114900	24356350	6470	6470	6470	6470	0
482	20241021	114800	24356350	6470	6470	6470	6470	0
483	20241021	114700	24356350	6470	6470	6470	6470	0
484	20241021	114600	24356350	6470	6470	6470	6470	0
485	20241021	114500	24356350	6470	6470	6470	6470	0
486	20241021	114400	24356350	6470	6470	6470	6470	0
487	20241021	114300	24356350	6470	6470	6470	6470	0
488	20241021	114200	24356350	6470	6470	6470	6470	0
489	20241021	114100	24356350	6470	6470	6470	6470	0
490	20241021	114000	24356350	6470	6470	6470	6470	2
491	20241021	113900	24343410	6470	6470	6470	6470	20
492	20241021	113800	24214010	6480	6480	6480	6480	0
493	20241021	113700	24214010	6480	6480	6480	6480	0
494	20241021	113600	24214010	6480	6480	6480	6480	0
495	20241021	113500	24214010	6480	6480	6480	6480	0
496	20241021	113400	24214010	6480	6480	6480	6480	0
497	20241021	113300	24214010	6480	6480	6480	6480	0
498	20241021	113200	24214010	6480	6480	6480	6480	0
499	20241021	113100	24214010	6480	6480	6480	6480	0
500	20241021	113000	24214010	6480	6480	6480	6480	0
501	20241021	112900	24214010	6480	6480	6480	6480	0
502	20241021	112800	24214010	6480	6480	6480	6480	0
503	20241021	112700	24214010	6480	6460	6480	6460	3
504	20241021	112600	24194590	6500	6500	6500	6500	0
505	20241021	112500	24194590	6500	6500	6500	6500	0
506	20241021	112400	24194590	6500	6500	6500	6500	0
507	20241021	112300	24194590	6500	6480	6500	6480	2
508	20241021	112200	24181610	6480	6470	6480	6470	3
509	20241021	112100	24162190	6470	6470	6470	6470	1
510	20241021	112000	24155720	6500	6500	6500	6500	0
511	20241021	111900	24155720	6500	6500	6500	6500	0
512	20241021	111800	24155720	6500	6470	6500	6470	5
513	20241021	111700	24123340	6500	6500	6500	6500	0
514	20241021	111600	24123340	6500	6500	6500	6500	1
515	20241021	111500	24116840	6500	6500	6500	6500	0
516	20241021	111400	24116840	6500	6500	6500	6500	0
517	20241021	111300	24116840	6500	6500	6500	6500	0
518	20241021	111200	24116840	6500	6500	6500	6500	0
519	20241021	111100	24116840	6500	6500	6500	6500	0
520	20241021	111000	24116840	6500	6500	6500	6500	0
521	20241021	110900	24116840	6500	6500	6500	6500	0
522	20241021	110800	24116840	6500	6500	6500	6500	0
523	20241021	110700	24116840	6500	6500	6500	6500	0
524	20241021	110600	24116840	6500	6500	6500	6500	0
525	20241021	110500	24116840	6500	6500	6500	6500	0
526	20241021	110400	24116840	6500	6500	6500	6500	0
527	20241021	110300	24116840	6500	6500	6500	6500	0
528	20241021	110200	24116840	6500	6500	6500	6500	0
529	20241021	110100	24116840	6500	6500	6500	6500	0
530	20241021	110000	24116840	6500	6500	6500	6500	0
531	20241021	105900	24116840	6500	6500	6500	6500	0
532	20241021	105800	24116840	6500	6500	6500	6500	0
533	20241021	105700	24116840	6500	6460	6500	6460	360
534	20241021	105600	21787750	6460	6460	6460	6460	1
535	20241021	105500	21781290	6460	6440	6460	6440	885
536	20241021	105400	16064210	6460	6460	6460	6460	0
537	20241021	105300	16064210	6460	6460	6460	6460	1
538	20241021	105200	16057750	6460	6460	6460	6460	0
539	20241021	105100	16057750	6460	6460	6460	6460	0
540	20241021	105000	16057750	6460	6460	6460	6460	0
541	20241021	104900	16057750	6460	6460	6460	6460	0
542	20241021	104800	16057750	6460	6460	6460	6460	0
543	20241021	104700	16057750	6460	6460	6460	6460	0
544	20241021	104600	16057750	6460	6460	6460	6460	0
545	20241021	104500	16057750	6460	6460	6460	6460	0
546	20241021	104400	16057750	6460	6460	6460	6460	0
547	20241021	104300	16057750	6460	6460	6460	6460	0
548	20241021	104200	16057750	6460	6460	6460	6460	0
549	20241021	104100	16057750	6460	6460	6460	6460	0
550	20241021	104000	16057750	6460	6460	6460	6460	0
551	20241021	103900	16057750	6460	6460	6460	6460	0
552	20241021	103800	16057750	6460	6460	6460	6460	0
553	20241021	103700	16057750	6460	6460	6460	6460	0
554	20241021	103600	16057750	6460	6460	6460	6460	0
555	20241021	103500	16057750	6460	6460	6460	6460	0
556	20241021	103400	16057750	6460	6450	6460	6450	4
557	20241021	103300	16031940	6460	6460	6460	6460	1
558	20241021	103200	16025480	6460	6460	6460	6460	0
559	20241021	103100	16025480	6460	6460	6460	6460	0
560	20241021	103000	16025480	6460	6460	6460	6460	0
561	20241021	102900	16025480	6460	6460	6460	6460	1
562	20241021	102800	16019020	6460	6460	6460	6460	0
563	20241021	102700	16019020	6460	6460	6460	6360	1398
564	20241021	102600	7063290	6460	6460	6460	6460	0
565	20241021	102500	7063290	6460	6460	6460	6460	0
566	20241021	102400	7063290	6460	6460	6460	6460	0
567	20241021	102300	7063290	6460	6460	6460	6460	2
568	20241021	102200	7050370	6470	6470	6470	6470	1
569	20241021	102100	7043900	6460	6460	6460	6460	121
570	20241021	102000	6262240	6470	6470	6470	6470	26
571	20241021	101900	6094020	6470	6470	6470	6470	10
572	20241021	101800	6029320	6470	6470	6470	6470	1
573	20241021	101700	6022850	6460	6460	6460	6460	402
574	20241021	101600	3425930	6460	6460	6460	6460	0
575	20241021	101500	3425930	6460	6460	6460	6460	0
576	20241021	101400	3425930	6460	6460	6460	6460	0
577	20241021	101300	3425930	6460	6460	6460	6460	0
578	20241021	101200	3425930	6460	6460	6460	6460	0
579	20241021	101100	3425930	6460	6450	6460	6440	60
580	20241021	101000	3039490	6460	6460	6460	6460	0
581	20241021	100900	3039490	6460	6460	6460	6460	1
582	20241021	100800	3033030	6460	6460	6460	6460	0
583	20241021	100700	3033030	6460	6460	6460	6460	0
584	20241021	100600	3033030	6460	6460	6460	6460	1
585	20241021	100500	3026570	6460	6460	6460	6460	0
586	20241021	100400	3026570	6460	6460	6460	6460	0
587	20241021	100300	3026570	6460	6460	6460	6460	0
588	20241021	100200	3026570	6460	6460	6460	6460	0
589	20241021	100100	3026570	6460	6460	6460	6460	0
590	20241021	100000	3026570	6460	6460	6460	6460	16
591	20241021	095900	2923210	6460	6460	6460	6460	0
592	20241021	095800	2923210	6460	6460	6460	6460	1
593	20241021	095700	2916750	6460	6460	6460	6460	0
594	20241021	095600	2916750	6460	6460	6460	6460	20
595	20241021	095500	2787550	6460	6460	6460	6460	15
596	20241021	095400	2690650	6460	6460	6460	6460	0
597	20241021	095300	2690650	6460	6460	6460	6460	0
598	20241021	095200	2690650	6460	6460	6460	6460	0
599	20241021	095100	2690650	6460	6460	6460	6460	0
600	20241021	095000	2690650	6460	6460	6460	6460	0
601	20241021	094900	2690650	6460	6460	6460	6460	0
602	20241021	094800	2690650	6460	6460	6460	6460	0
603	20241021	094700	2690650	6460	6460	6460	6460	11
604	20241021	094600	2619590	6460	6460	6460	6460	3
605	20241021	094500	2600210	6460	6460	6460	6460	1
606	20241021	094400	2593750	6460	6460	6460	6460	1
607	20241021	094300	2587290	6460	6440	6460	6440	116
608	20241021	094200	1840230	6440	6440	6440	6440	37
609	20241021	094100	1601950	6440	6440	6440	6440	19
610	20241021	094000	1479590	6460	6460	6460	6460	0
611	20241021	093900	1479590	6460	6460	6460	6460	0
612	20241021	093800	1479590	6460	6460	6460	6460	1
613	20241021	093700	1473130	6460	6460	6460	6460	0
614	20241021	093600	1473130	6460	6460	6460	6460	0
615	20241021	093500	1473130	6460	6460	6460	6460	0
616	20241021	093400	1473130	6460	6460	6460	6460	0
617	20241021	093300	1473130	6460	6460	6460	6460	0
618	20241021	093200	1473130	6460	6460	6460	6460	0
619	20241021	093100	1473130	6460	6460	6460	6460	0
620	20241021	093000	1473130	6460	6460	6460	6460	0
621	20241021	092900	1473130	6460	6460	6460	6460	0
622	20241021	092800	1473130	6460	6460	6460	6450	31
623	20241021	092700	1273150	6460	6460	6460	6460	0
624	20241021	092600	1273150	6460	6460	6460	6460	0
625	20241021	092500	1273150	6460	6460	6460	6460	1
626	20241021	092400	1266690	6430	6450	6450	6430	45
627	20241021	092300	976820	6460	6460	6460	6460	1
628	20241021	092200	970360	6460	6460	6460	6460	10
629	20241021	092100	905760	6460	6460	6460	6460	0
630	20241021	092000	905760	6460	6460	6460	6460	0
631	20241021	091900	905760	6460	6460	6460	6460	4
632	20241021	091800	879920	6470	6470	6470	6470	0
633	20241021	091700	879920	6470	6470	6470	6470	0
634	20241021	091600	879920	6470	6470	6470	6470	0
635	20241021	091500	879920	6470	6470	6470	6470	0
636	20241021	091400	879920	6470	6470	6470	6470	0
637	20241021	091300	879920	6470	6470	6470	6470	0
638	20241021	091200	879920	6470	6430	6470	6430	28
639	20241021	091100	699840	6470	6470	6470	6470	0
640	20241021	091000	699840	6470	6470	6470	6470	1
641	20241021	090900	693370	6470	6480	6480	6470	61
642	20241021	090800	298690	6500	6500	6500	6500	0
643	20241021	090700	298690	6500	6500	6500	6500	4
644	20241021	090600	272690	6520	6520	6520	6520	0
645	20241021	090500	272690	6520	6520	6520	6520	0
646	20241021	090400	272690	6520	6520	6520	6520	1
647	20241021	090300	266170	6500	6500	6500	6500	15
648	20241021	090200	168670	6520	6470	6520	6470	17
649	20241021	090100	58630	6520	6520	6520	6520	0
650	20241021	090000	58630	6520	6470	6520	6470	9