KissMeData/067920/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194800	23886360	5080	5080	5080	5080	697
3	20241021	194700	23886360	5080	5080	5080	5080	0
4	20241021	194600	23886360	5080	5080	5080	5080	0
5	20241021	194500	23886360	5080	5080	5080	5080	0
6	20241021	194400	23886360	5080	5080	5080	5080	0
7	20241021	194300	23886360	5080	5080	5080	5080	0
8	20241021	194200	23886360	5080	5080	5080	5080	0
9	20241021	194100	23886360	5080	5080	5080	5080	0
10	20241021	194000	23886360	5080	5080	5080	5080	0
11	20241021	193900	23886360	5080	5080	5080	5080	0
12	20241021	193800	23886360	5080	5080	5080	5080	0
13	20241021	193700	23886360	5080	5080	5080	5080	0
14	20241021	193600	23886360	5080	5080	5080	5080	0
15	20241021	193500	23886360	5080	5080	5080	5080	0
16	20241021	193400	23886360	5080	5080	5080	5080	0
17	20241021	193300	23886360	5080	5080	5080	5080	0
18	20241021	193200	23886360	5080	5080	5080	5080	0
19	20241021	193100	23886360	5080	5080	5080	5080	0
20	20241021	193000	23886360	5080	5080	5080	5080	0
21	20241021	192900	23886360	5080	5080	5080	5080	0
22	20241021	192800	23886360	5080	5080	5080	5080	0
23	20241021	192700	23886360	5080	5080	5080	5080	0
24	20241021	192600	23886360	5080	5080	5080	5080	0
25	20241021	192500	23886360	5080	5080	5080	5080	0
26	20241021	192400	23886360	5080	5080	5080	5080	0
27	20241021	192300	23886360	5080	5080	5080	5080	0
28	20241021	192200	23886360	5080	5080	5080	5080	0
29	20241021	192100	23886360	5080	5080	5080	5080	0
30	20241021	192000	23886360	5080	5080	5080	5080	0
31	20241021	191900	23886360	5080	5080	5080	5080	0
32	20241021	191800	23886360	5080	5080	5080	5080	697
33	20241021	191700	23886360	5080	5080	5080	5080	0
34	20241021	191600	23886360	5080	5080	5080	5080	0
35	20241021	191500	23886360	5080	5080	5080	5080	0
36	20241021	191400	23886360	5080	5080	5080	5080	0
37	20241021	191300	23886360	5080	5080	5080	5080	0
38	20241021	191200	23886360	5080	5080	5080	5080	0
39	20241021	191100	23886360	5080	5080	5080	5080	0
40	20241021	191000	23886360	5080	5080	5080	5080	0
41	20241021	190900	23886360	5080	5080	5080	5080	0
42	20241021	190800	23886360	5080	5080	5080	5080	0
43	20241021	190700	23886360	5080	5080	5080	5080	0
44	20241021	190600	23886360	5080	5080	5080	5080	0
45	20241021	190500	23886360	5080	5080	5080	5080	0
46	20241021	190400	23886360	5080	5080	5080	5080	0
47	20241021	190300	23886360	5080	5080	5080	5080	0
48	20241021	190200	23886360	5080	5080	5080	5080	0
49	20241021	190100	23886360	5080	5080	5080	5080	0
50	20241021	190000	23886360	5080	5080	5080	5080	0
51	20241021	185900	23886360	5080	5080	5080	5080	0
52	20241021	185800	23886360	5080	5080	5080	5080	0
53	20241021	185700	23886360	5080	5080	5080	5080	0
54	20241021	185600	23886360	5080	5080	5080	5080	0
55	20241021	185500	23886360	5080	5080	5080	5080	0
56	20241021	185400	23886360	5080	5080	5080	5080	0
57	20241021	185300	23886360	5080	5080	5080	5080	0
58	20241021	185200	23886360	5080	5080	5080	5080	0
59	20241021	185100	23886360	5080	5080	5080	5080	0
60	20241021	185000	23886360	5080	5080	5080	5080	0
61	20241021	184900	23886360	5080	5080	5080	5080	0
62	20241021	184800	23886360	5080	5080	5080	5080	697
63	20241021	184700	23886360	5080	5080	5080	5080	0
64	20241021	184600	23886360	5080	5080	5080	5080	0
65	20241021	184500	23886360	5080	5080	5080	5080	0
66	20241021	184400	23886360	5080	5080	5080	5080	0
67	20241021	184300	23886360	5080	5080	5080	5080	0
68	20241021	184200	23886360	5080	5080	5080	5080	0
69	20241021	184100	23886360	5080	5080	5080	5080	0
70	20241021	184000	23886360	5080	5080	5080	5080	0
71	20241021	183900	23886360	5080	5080	5080	5080	0
72	20241021	183800	23886360	5080	5080	5080	5080	0
73	20241021	183700	23886360	5080	5080	5080	5080	0
74	20241021	183600	23886360	5080	5080	5080	5080	0
75	20241021	183500	23886360	5080	5080	5080	5080	0
76	20241021	183400	23886360	5080	5080	5080	5080	0
77	20241021	183300	23886360	5080	5080	5080	5080	0
78	20241021	183200	23886360	5080	5080	5080	5080	0
79	20241021	183100	23886360	5080	5080	5080	5080	0
80	20241021	183000	23886360	5080	5080	5080	5080	0
81	20241021	182900	23886360	5080	5080	5080	5080	0
82	20241021	182800	23886360	5080	5080	5080	5080	0
83	20241021	182700	23886360	5080	5080	5080	5080	0
84	20241021	182600	23886360	5080	5080	5080	5080	0
85	20241021	182500	23886360	5080	5080	5080	5080	0
86	20241021	182400	23886360	5080	5080	5080	5080	0
87	20241021	182300	23886360	5080	5080	5080	5080	0
88	20241021	182200	23886360	5080	5080	5080	5080	0
89	20241021	182100	23886360	5080	5080	5080	5080	0
90	20241021	182000	23886360	5080	5080	5080	5080	0
91	20241021	181900	23886360	5080	5080	5080	5080	0
92	20241021	181800	23886360	5080	5080	5080	5080	697
93	20241021	181700	23886360	5080	5080	5080	5080	0
94	20241021	181600	23886360	5080	5080	5080	5080	0
95	20241021	181500	23886360	5080	5080	5080	5080	0
96	20241021	181400	23886360	5080	5080	5080	5080	0
97	20241021	181300	23886360	5080	5080	5080	5080	0
98	20241021	181200	23886360	5080	5080	5080	5080	0
99	20241021	181100	23886360	5080	5080	5080	5080	0
100	20241021	181000	23886360	5080	5080	5080	5080	0
101	20241021	180900	23886360	5080	5080	5080	5080	0
102	20241021	180800	23886360	5080	5080	5080	5080	0
103	20241021	180700	23886360	5080	5080	5080	5080	0
104	20241021	180600	23886360	5080	5080	5080	5080	0
105	20241021	180500	23886360	5080	5080	5080	5080	0
106	20241021	180400	23886360	5080	5080	5080	5080	0
107	20241021	180300	23886360	5080	5080	5080	5080	0
108	20241021	180200	23886360	5080	5080	5080	5080	0
109	20241021	180100	23886360	5080	5080	5080	5080	0
110	20241021	180000	23886360	5080	5080	5080	5080	0
111	20241021	175900	23886360	5080	5080	5080	5080	0
112	20241021	175800	23886360	5080	5080	5080	5080	0
113	20241021	175700	23886360	5080	5080	5080	5080	0
114	20241021	175600	23886360	5080	5080	5080	5080	0
115	20241021	175500	23886360	5080	5080	5080	5080	0
116	20241021	175400	23886360	5080	5080	5080	5080	0
117	20241021	175300	23886360	5080	5080	5080	5080	0
118	20241021	175200	23886360	5080	5080	5080	5080	0
119	20241021	175100	23886360	5080	5080	5080	5080	0
120	20241021	175000	23886360	5080	5080	5080	5080	0
121	20241021	174900	23886360	5080	5080	5080	5080	0
122	20241021	174800	23886360	5080	5080	5080	5080	697
123	20241021	174700	23886360	5080	5080	5080	5080	0
124	20241021	174600	23886360	5080	5080	5080	5080	0
125	20241021	174500	23886360	5080	5080	5080	5080	0
126	20241021	174400	23886360	5080	5080	5080	5080	0
127	20241021	174300	23886360	5080	5080	5080	5080	0
128	20241021	174200	23886360	5080	5080	5080	5080	0
129	20241021	174100	23886360	5080	5080	5080	5080	0
130	20241021	174000	23886360	5080	5080	5080	5080	0
131	20241021	173900	23886360	5080	5080	5080	5080	0
132	20241021	173800	23886360	5080	5080	5080	5080	0
133	20241021	173700	23886360	5080	5080	5080	5080	0
134	20241021	173600	23886360	5080	5080	5080	5080	0
135	20241021	173500	23886360	5080	5080	5080	5080	0
136	20241021	173400	23886360	5080	5080	5080	5080	0
137	20241021	173300	23886360	5080	5080	5080	5080	0
138	20241021	173200	23886360	5080	5080	5080	5080	0
139	20241021	173100	23886360	5080	5080	5080	5080	0
140	20241021	173000	23886360	5080	5080	5080	5080	0
141	20241021	172900	23886360	5080	5080	5080	5080	0
142	20241021	172800	23886360	5080	5080	5080	5080	0
143	20241021	172700	23886360	5080	5080	5080	5080	0
144	20241021	172600	23886360	5080	5080	5080	5080	0
145	20241021	172500	23886360	5080	5080	5080	5080	0
146	20241021	172400	23886360	5080	5080	5080	5080	0
147	20241021	172300	23886360	5080	5080	5080	5080	0
148	20241021	172200	23886360	5080	5080	5080	5080	0
149	20241021	172100	23886360	5080	5080	5080	5080	0
150	20241021	172000	23886360	5080	5080	5080	5080	0
151	20241021	171900	23886360	5080	5080	5080	5080	0
152	20241021	171800	23886360	5080	5080	5080	5080	697
153	20241021	171700	23886360	5080	5080	5080	5080	0
154	20241021	171600	23886360	5080	5080	5080	5080	0
155	20241021	171500	23886360	5080	5080	5080	5080	0
156	20241021	171400	23886360	5080	5080	5080	5080	0
157	20241021	171300	23886360	5080	5080	5080	5080	0
158	20241021	171200	23886360	5080	5080	5080	5080	0
159	20241021	171100	23886360	5080	5080	5080	5080	0
160	20241021	171000	23886360	5080	5080	5080	5080	0
161	20241021	170900	23886360	5080	5080	5080	5080	0
162	20241021	170800	23886360	5080	5080	5080	5080	0
163	20241021	170700	23886360	5080	5080	5080	5080	0
164	20241021	170600	23886360	5080	5080	5080	5080	0
165	20241021	170500	23886360	5080	5080	5080	5080	0
166	20241021	170400	23886360	5080	5080	5080	5080	0
167	20241021	170300	23886360	5080	5080	5080	5080	0
168	20241021	170200	23886360	5080	5080	5080	5080	0
169	20241021	170100	23886360	5080	5080	5080	5080	0
170	20241021	170000	23886360	5080	5080	5080	5080	0
171	20241021	165900	23886360	5080	5080	5080	5080	0
172	20241021	165800	23886360	5080	5080	5080	5080	0
173	20241021	165700	23886360	5080	5080	5080	5080	0
174	20241021	165600	23886360	5080	5080	5080	5080	0
175	20241021	165500	23886360	5080	5080	5080	5080	0
176	20241021	165400	23886360	5080	5080	5080	5080	0
177	20241021	165300	23886360	5080	5080	5080	5080	0
178	20241021	165200	23886360	5080	5080	5080	5080	0
179	20241021	165100	23886360	5080	5080	5080	5080	0
180	20241021	165000	23886360	5080	5080	5080	5080	0
181	20241021	164900	23886360	5080	5080	5080	5080	0
182	20241021	164800	23886360	5080	5080	5080	5080	697
183	20241021	164700	23886360	5080	5080	5080	5080	0
184	20241021	164600	23886360	5080	5080	5080	5080	0
185	20241021	164500	23886360	5080	5080	5080	5080	0
186	20241021	164400	23886360	5080	5080	5080	5080	0
187	20241021	164300	23886360	5080	5080	5080	5080	0
188	20241021	164200	23886360	5080	5080	5080	5080	0
189	20241021	164100	23886360	5080	5080	5080	5080	0
190	20241021	164000	23886360	5080	5080	5080	5080	0
191	20241021	163900	23886360	5080	5080	5080	5080	0
192	20241021	163800	23886360	5080	5080	5080	5080	0
193	20241021	163700	23886360	5080	5080	5080	5080	0
194	20241021	163600	23886360	5080	5080	5080	5080	0
195	20241021	163500	23886360	5080	5080	5080	5080	0
196	20241021	163400	23886360	5080	5080	5080	5080	0
197	20241021	163300	23886360	5080	5080	5080	5080	0
198	20241021	163200	23886360	5080	5080	5080	5080	0
199	20241021	163100	23886360	5080	5080	5080	5080	0
200	20241021	163000	23886360	5080	5080	5080	5080	0
201	20241021	162900	23886360	5080	5080	5080	5080	0
202	20241021	162800	23886360	5080	5080	5080	5080	0
203	20241021	162700	23886360	5080	5080	5080	5080	0
204	20241021	162600	23886360	5080	5080	5080	5080	0
205	20241021	162500	23886360	5080	5080	5080	5080	0
206	20241021	162400	23886360	5080	5080	5080	5080	0
207	20241021	162300	23886360	5080	5080	5080	5080	0
208	20241021	162200	23886360	5080	5080	5080	5080	0
209	20241021	162100	23886360	5080	5080	5080	5080	0
210	20241021	162000	23886360	5080	5080	5080	5080	0
211	20241021	161900	23886360	5080	5080	5080	5080	0
212	20241021	161800	23886360	5080	5080	5080	5080	697
213	20241021	161700	23886360	5080	5080	5080	5080	0
214	20241021	161600	23886360	5080	5080	5080	5080	0
215	20241021	161500	23886360	5080	5080	5080	5080	0
216	20241021	161400	23886360	5080	5080	5080	5080	0
217	20241021	161300	23886360	5080	5080	5080	5080	0
218	20241021	161200	23886360	5080	5080	5080	5080	0
219	20241021	161100	23886360	5080	5080	5080	5080	0
220	20241021	161000	23886360	5080	5080	5080	5080	0
221	20241021	160900	23886360	5080	5080	5080	5080	0
222	20241021	160800	23886360	5080	5080	5080	5080	0
223	20241021	160700	23886360	5080	5080	5080	5080	0
224	20241021	160600	23886360	5080	5080	5080	5080	0
225	20241021	160500	23886360	5080	5080	5080	5080	0
226	20241021	160400	23886360	5080	5080	5080	5080	0
227	20241021	160300	23886360	5080	5080	5080	5080	0
228	20241021	160200	23886360	5080	5080	5080	5080	0
229	20241021	160100	23886360	5080	5080	5080	5080	0
230	20241021	160000	23886360	5080	5080	5080	5080	0
231	20241021	155900	23886360	5080	5080	5080	5080	0
232	20241021	155800	23886360	5080	5080	5080	5080	0
233	20241021	155700	23886360	5080	5080	5080	5080	0
234	20241021	155600	23886360	5080	5080	5080	5080	0
235	20241021	155500	23886360	5080	5080	5080	5080	0
236	20241021	155400	23886360	5080	5080	5080	5080	0
237	20241021	155300	23886360	5080	5080	5080	5080	0
238	20241021	155200	23886360	5080	5080	5080	5080	0
239	20241021	155100	23886360	5080	5080	5080	5080	0
240	20241021	155000	23886360	5080	5080	5080	5080	0
241	20241021	154900	23886360	5080	5080	5080	5080	0
242	20241021	154800	23886360	5080	5080	5080	5080	697
243	20241021	154700	23886360	5080	5080	5080	5080	0
244	20241021	154600	23886360	5080	5080	5080	5080	0
245	20241021	154500	23886360	5080	5080	5080	5080	0
246	20241021	154400	23886360	5080	5080	5080	5080	0
247	20241021	154300	23886360	5080	5080	5080	5080	0
248	20241021	154200	23886360	5080	5080	5080	5080	0
249	20241021	154100	23886360	5080	5080	5080	5080	0
250	20241021	154000	23886360	5080	5080	5080	5080	0
251	20241021	153900	23886360	5080	5080	5080	5080	0
252	20241021	153800	23886360	5080	5080	5080	5080	0
253	20241021	153700	23886360	5080	5080	5080	5080	0
254	20241021	153600	23886360	5080	5080	5080	5080	0
255	20241021	153500	23886360	5080	5080	5080	5080	0
256	20241021	153400	23886360	5080	5080	5080	5080	0
257	20241021	153300	23886360	5080	5080	5080	5080	0
258	20241021	153200	23886360	5080	5080	5080	5080	0
259	20241021	153100	23886360	5080	5080	5080	5080	0
260	20241021	153000	23886360	5080	5080	5080	5080	697
261	20241021	152900	20345600	5090	5090	5090	5090	0
262	20241021	152800	20345600	5090	5090	5090	5090	0
263	20241021	152700	20345600	5090	5090	5090	5090	0
264	20241021	152600	20345600	5090	5090	5090	5090	0
265	20241021	152500	20345600	5090	5090	5090	5090	0
266	20241021	152400	20345600	5090	5090	5090	5090	0
267	20241021	152300	20345600	5090	5090	5090	5090	0
268	20241021	152200	20345600	5090	5090	5090	5090	0
269	20241021	152100	20345600	5090	5090	5090	5090	0
270	20241021	152000	20345600	5090	5090	5090	5090	0
271	20241021	151900	20345600	5090	5060	5090	5060	372
272	20241021	151800	18457060	5050	5050	5050	5050	0
273	20241021	151700	18457060	5050	5050	5050	5050	106
274	20241021	151600	17921760	5050	5050	5050	5050	0
275	20241021	151500	17921760	5050	5050	5050	5050	340
276	20241021	151400	16204760	5050	5050	5050	5050	0
277	20241021	151300	16204760	5050	5050	5050	5050	0
278	20241021	151200	16204760	5050	5050	5050	5050	0
279	20241021	151100	16204760	5050	5050	5050	5050	30
280	20241021	151000	16053260	5050	5050	5050	5050	10
281	20241021	150900	16002760	5040	5040	5040	5040	0
282	20241021	150800	16002760	5040	5040	5040	5040	0
283	20241021	150700	16002760	5040	5040	5040	5040	0
284	20241021	150600	16002760	5040	5040	5040	5040	0
285	20241021	150500	16002760	5040	5040	5040	5040	0
286	20241021	150400	16002760	5040	5040	5040	5040	0
287	20241021	150300	16002760	5040	5040	5040	5040	30
288	20241021	150200	15851560	5040	5040	5040	5040	5
289	20241021	150100	15826360	5040	5040	5040	5040	0
290	20241021	150000	15826360	5040	5040	5040	5040	0
291	20241021	145900	15826360	5040	5040	5040	5040	0
292	20241021	145800	15826360	5040	5040	5040	5040	0
293	20241021	145700	15826360	5040	5040	5040	5040	0
294	20241021	145600	15826360	5040	5040	5040	5040	0
295	20241021	145500	15826360	5040	5040	5040	5040	2
296	20241021	145400	15816280	5040	5040	5040	5040	0
297	20241021	145300	15816280	5040	5040	5040	5040	0
298	20241021	145200	15816280	5040	5040	5040	5040	0
299	20241021	145100	15816280	5040	5040	5040	5040	0
300	20241021	145000	15816280	5040	5040	5040	5040	0
301	20241021	144900	15816280	5040	5040	5040	5040	0
302	20241021	144800	15816280	5040	5040	5040	5040	0
303	20241021	144700	15816280	5040	5040	5040	5040	0
304	20241021	144600	15816280	5040	5040	5040	5040	10
305	20241021	144500	15765880	5040	5040	5040	5040	0
306	20241021	144400	15765880	5040	5040	5040	5040	9
307	20241021	144300	15720520	5040	5040	5040	5040	0
308	20241021	144200	15720520	5040	5040	5040	5040	0
309	20241021	144100	15720520	5040	5040	5040	5040	0
310	20241021	144000	15720520	5040	5040	5040	5040	0
311	20241021	143900	15720520	5040	5040	5040	5040	8
312	20241021	143800	15680200	5040	5040	5040	5040	0
313	20241021	143700	15680200	5040	5040	5040	5040	0
314	20241021	143600	15680200	5040	5040	5040	5040	0
315	20241021	143500	15680200	5040	5040	5040	5040	0
316	20241021	143400	15680200	5040	5040	5040	5040	0
317	20241021	143300	15680200	5040	5040	5040	5040	0
318	20241021	143200	15680200	5040	5040	5040	5040	0
319	20241021	143100	15680200	5040	5040	5040	5040	3
320	20241021	143000	15665080	5030	5030	5030	5030	0
321	20241021	142900	15665080	5030	5030	5030	5030	0
322	20241021	142800	15665080	5030	5030	5030	5030	0
323	20241021	142700	15665080	5030	5030	5030	5030	0
324	20241021	142600	15665080	5030	5030	5030	5030	0
325	20241021	142500	15665080	5030	5030	5030	5030	3
326	20241021	142400	15649990	5040	5040	5040	5040	0
327	20241021	142300	15649990	5040	5040	5040	5040	12
328	20241021	142200	15589510	5040	5040	5040	5040	0
329	20241021	142100	15589510	5040	5040	5040	5040	0
330	20241021	142000	15589510	5040	5040	5040	5040	0
331	20241021	141900	15589510	5040	5040	5040	5040	0
332	20241021	141800	15589510	5040	5040	5040	5040	0
333	20241021	141700	15589510	5040	5040	5040	5040	0
334	20241021	141600	15589510	5040	5040	5040	5040	0
335	20241021	141500	15589510	5040	5040	5040	5040	0
336	20241021	141400	15589510	5040	5040	5040	5040	0
337	20241021	141300	15589510	5040	5040	5040	5040	0
338	20241021	141200	15589510	5040	5040	5040	5040	0
339	20241021	141100	15589510	5040	5040	5040	5040	0
340	20241021	141000	15589510	5040	5040	5040	5040	0
341	20241021	140900	15589510	5040	5040	5040	5040	0
342	20241021	140800	15589510	5040	5040	5040	5040	0
343	20241021	140700	15589510	5040	5040	5040	5040	0
344	20241021	140600	15589510	5040	5040	5040	5040	0
345	20241021	140500	15589510	5040	5040	5040	5040	0
346	20241021	140400	15589510	5040	5040	5040	5040	0
347	20241021	140300	15589510	5040	5040	5040	5040	0
348	20241021	140200	15589510	5040	5040	5040	5040	5
349	20241021	140100	15564310	5040	5040	5040	5040	15
350	20241021	140000	15488710	5040	5040	5040	5040	0
351	20241021	135900	15488710	5040	5040	5040	5040	0
352	20241021	135800	15488710	5040	5040	5040	5040	1
353	20241021	135700	15483670	5050	5050	5050	5050	0
354	20241021	135600	15483670	5050	5050	5050	5050	0
355	20241021	135500	15483670	5050	5050	5050	5050	0
356	20241021	135400	15483670	5050	5050	5050	5050	0
357	20241021	135300	15483670	5050	5050	5050	5050	0
358	20241021	135200	15483670	5050	5050	5050	5050	0
359	20241021	135100	15483670	5050	5050	5050	5050	0
360	20241021	135000	15483670	5050	5050	5050	5050	0
361	20241021	134900	15483670	5050	5050	5050	5050	0
362	20241021	134800	15483670	5050	5050	5050	5050	0
363	20241021	134700	15483670	5050	5050	5050	5050	0
364	20241021	134600	15483670	5050	5050	5050	5050	0
365	20241021	134500	15483670	5050	5050	5050	5050	0
366	20241021	134400	15483670	5050	5050	5050	5050	0
367	20241021	134300	15483670	5050	5050	5050	5050	0
368	20241021	134200	15483670	5050	5050	5050	5050	1
369	20241021	134100	15478620	5020	5050	5050	5020	62
370	20241021	134000	15167170	5050	5050	5050	5050	6
371	20241021	133900	15136870	5050	5050	5050	5050	1
372	20241021	133800	15131820	5050	5050	5050	5050	3
373	20241021	133700	15116670	5050	5050	5050	5050	0
374	20241021	133600	15116670	5050	5050	5050	5050	0
375	20241021	133500	15116670	5050	5050	5050	5050	0
376	20241021	133400	15116670	5050	5050	5050	5050	1
377	20241021	133300	15111620	5050	5050	5050	5050	0
378	20241021	133200	15111620	5050	5050	5050	5050	0
379	20241021	133100	15111620	5050	5050	5050	5050	3
380	20241021	133000	15096470	5050	5050	5050	5050	0
381	20241021	132900	15096470	5050	5050	5050	5050	3
382	20241021	132800	15081320	5050	5050	5050	5050	0
383	20241021	132700	15081320	5050	5050	5050	5050	0
384	20241021	132600	15081320	5050	5050	5050	5050	0
385	20241021	132500	15081320	5050	5050	5050	5050	3
386	20241021	132400	15066170	5050	5050	5050	5050	0
387	20241021	132300	15066170	5050	5050	5050	5050	0
388	20241021	132200	15066170	5050	5050	5050	5050	1
389	20241021	132100	15061120	5010	5010	5010	5010	0
390	20241021	132000	15061120	5010	5010	5010	5010	0
391	20241021	131900	15061120	5010	5010	5010	5010	0
392	20241021	131800	15061120	5010	5010	5010	5010	0
393	20241021	131700	15061120	5010	5040	5040	5010	2000
394	20241021	131600	5010310	5050	5050	5050	5050	3
395	20241021	131500	4995160	5050	5050	5050	5050	0
396	20241021	131400	4995160	5050	5050	5050	5050	0
397	20241021	131300	4995160	5050	5050	5050	5050	0
398	20241021	131200	4995160	5050	5050	5050	5050	1
399	20241021	131100	4990110	5050	5050	5050	5050	6
400	20241021	131000	4959810	5050	5050	5050	5050	0
401	20241021	130900	4959810	5050	5050	5050	5050	0
402	20241021	130800	4959810	5050	5050	5050	5050	0
403	20241021	130700	4959810	5050	5050	5050	5050	0
404	20241021	130600	4959810	5050	5050	5050	5050	0
405	20241021	130500	4959810	5050	5050	5050	5050	0
406	20241021	130400	4959810	5050	5050	5050	5050	0
407	20241021	130300	4959810	5050	5050	5050	5050	3
408	20241021	130200	4944660	5050	5050	5050	5050	0
409	20241021	130100	4944660	5050	5050	5050	5050	0
410	20241021	130000	4944660	5050	5050	5050	5050	0
411	20241021	125900	4944660	5050	5050	5050	5050	0
412	20241021	125800	4944660	5050	5050	5050	5050	0
413	20241021	125700	4944660	5050	5050	5050	5050	2
414	20241021	125600	4934560	5050	5060	5060	5050	34
415	20241021	125500	4762830	5050	5050	5050	5050	0
416	20241021	125400	4762830	5050	5050	5050	5050	0
417	20241021	125300	4762830	5050	5050	5050	5050	0
418	20241021	125200	4762830	5050	5060	5060	5050	4
419	20241021	125100	4742600	5070	5070	5070	5070	0
420	20241021	125000	4742600	5070	5070	5070	5070	0
421	20241021	124900	4742600	5070	5070	5070	5070	0
422	20241021	124800	4742600	5070	5070	5070	5070	0
423	20241021	124700	4742600	5070	5070	5070	5070	0
424	20241021	124600	4742600	5070	5070	5070	5070	0
425	20241021	124500	4742600	5070	5070	5070	5070	0
426	20241021	124400	4742600	5070	5070	5070	5070	0
427	20241021	124300	4742600	5070	5070	5070	5070	0
428	20241021	124200	4742600	5070	5070	5070	5070	0
429	20241021	124100	4742600	5070	5070	5070	5070	0
430	20241021	124000	4742600	5070	5070	5070	5070	0
431	20241021	123900	4742600	5070	5070	5070	5070	0
432	20241021	123800	4742600	5070	5070	5070	5070	0
433	20241021	123700	4742600	5070	5070	5070	5070	0
434	20241021	123600	4742600	5070	5070	5070	5070	0
435	20241021	123500	4742600	5070	5070	5070	5070	0
436	20241021	123400	4742600	5070	5070	5070	5070	0
437	20241021	123300	4742600	5070	5070	5070	5070	0
438	20241021	123200	4742600	5070	5070	5070	5070	0
439	20241021	123100	4742600	5070	5070	5070	5070	0
440	20241021	123000	4742600	5070	5070	5070	5070	75
441	20241021	122900	4362350	5080	5080	5080	5080	0
442	20241021	122800	4362350	5080	5080	5080	5080	0
443	20241021	122700	4362350	5080	5070	5080	5070	124
444	20241021	122600	3733650	5070	5070	5070	5070	3
445	20241021	122500	3718440	5070	5070	5070	5070	0
446	20241021	122400	3718440	5070	5070	5070	5070	6
447	20241021	122300	3688020	5070	5070	5070	5070	0
448	20241021	122200	3688020	5070	5070	5070	5070	0
449	20241021	122100	3688020	5070	5070	5070	5070	0
450	20241021	122000	3688020	5070	5070	5070	5070	0
451	20241021	121900	3688020	5070	5070	5070	5070	0
452	20241021	121800	3688020	5070	5070	5070	5070	0
453	20241021	121700	3688020	5070	5070	5070	5070	0
454	20241021	121600	3688020	5070	5070	5070	5070	0
455	20241021	121500	3688020	5070	5070	5070	5070	0
456	20241021	121400	3688020	5070	5070	5070	5070	0
457	20241021	121300	3688020	5070	5070	5070	5070	0
458	20241021	121200	3688020	5070	5070	5070	5070	0
459	20241021	121100	3688020	5070	5070	5070	5070	0
460	20241021	121000	3688020	5070	5070	5070	5070	0
461	20241021	120900	3688020	5070	5070	5070	5070	0
462	20241021	120800	3688020	5070	5070	5070	5070	0
463	20241021	120700	3688020	5070	5070	5070	5070	0
464	20241021	120600	3688020	5070	5070	5070	5070	0
465	20241021	120500	3688020	5070	5070	5070	5070	0
466	20241021	120400	3688020	5070	5070	5070	5070	0
467	20241021	120300	3688020	5070	5070	5070	5070	0
468	20241021	120200	3688020	5070	5070	5070	5070	0
469	20241021	120100	3688020	5070	5070	5070	5070	0
470	20241021	120000	3688020	5070	5070	5070	5070	0
471	20241021	115900	3688020	5070	5070	5070	5070	0
472	20241021	115800	3688020	5070	5070	5070	5070	0
473	20241021	115700	3688020	5070	5070	5070	5070	0
474	20241021	115600	3688020	5070	5070	5070	5070	3
475	20241021	115500	3672810	5070	5070	5070	5070	0
476	20241021	115400	3672810	5070	5070	5070	5070	0
477	20241021	115300	3672810	5070	5070	5070	5070	0
478	20241021	115200	3672810	5070	5070	5070	5070	0
479	20241021	115100	3672810	5070	5070	5070	5070	3
480	20241021	115000	3657600	5070	5070	5070	5070	0
481	20241021	114900	3657600	5070	5070	5070	5070	0
482	20241021	114800	3657600	5070	5070	5070	5070	0
483	20241021	114700	3657600	5070	5070	5070	5070	0
484	20241021	114600	3657600	5070	5070	5070	5070	3
485	20241021	114500	3642390	5070	5070	5070	5070	0
486	20241021	114400	3642390	5070	5070	5070	5070	0
487	20241021	114300	3642390	5070	5070	5070	5070	0
488	20241021	114200	3642390	5070	5070	5070	5070	0
489	20241021	114100	3642390	5070	5070	5070	5070	3
490	20241021	114000	3627180	5060	5060	5060	5060	0
491	20241021	113900	3627180	5060	5060	5060	5060	0
492	20241021	113800	3627180	5060	5060	5060	5060	0
493	20241021	113700	3627180	5060	5060	5060	5060	0
494	20241021	113600	3627180	5060	5060	5060	5060	0
495	20241021	113500	3627180	5060	5060	5060	5060	0
496	20241021	113400	3627180	5060	5060	5060	5060	0
497	20241021	113300	3627180	5060	5060	5060	5060	0
498	20241021	113200	3627180	5060	5060	5060	5060	0
499	20241021	113100	3627180	5060	5060	5060	5060	3
500	20241021	113000	3612000	5070	5070	5070	5070	0
501	20241021	112900	3612000	5070	5070	5070	5070	1
502	20241021	112800	3606930	5040	5040	5040	5040	0
503	20241021	112700	3606930	5040	5040	5040	5040	0
504	20241021	112600	3606930	5040	5040	5040	5040	0
505	20241021	112500	3606930	5040	5040	5040	5040	0
506	20241021	112400	3606930	5040	5040	5040	5040	0
507	20241021	112300	3606930	5040	5060	5060	5040	250
508	20241021	112200	2346240	5070	5070	5070	5070	0
509	20241021	112100	2346240	5070	5070	5070	5070	3
510	20241021	112000	2331030	5070	5070	5070	5070	1
511	20241021	111900	2325960	5070	5070	5070	5070	0
512	20241021	111800	2325960	5070	5070	5070	5070	0
513	20241021	111700	2325960	5070	5070	5070	5070	0
514	20241021	111600	2325960	5070	5070	5070	5070	3
515	20241021	111500	2310750	5060	5060	5060	5060	0
516	20241021	111400	2310750	5060	5060	5060	5060	0
517	20241021	111300	2310750	5060	5060	5060	5060	18
518	20241021	111200	2219670	5060	5060	5060	5060	0
519	20241021	111100	2219670	5060	5060	5060	5060	0
520	20241021	111000	2219670	5060	5060	5060	5060	0
521	20241021	110900	2219670	5060	5060	5060	5060	0
522	20241021	110800	2219670	5060	5060	5060	5060	0
523	20241021	110700	2219670	5060	5060	5060	5060	0
524	20241021	110600	2219670	5060	5060	5060	5060	0
525	20241021	110500	2219670	5060	5060	5060	5060	0
526	20241021	110400	2219670	5060	5060	5060	5060	0
527	20241021	110300	2219670	5060	5060	5060	5060	0
528	20241021	110200	2219670	5060	5060	5060	5060	0
529	20241021	110100	2219670	5060	5060	5060	5060	0
530	20241021	110000	2219670	5060	5060	5060	5060	0
531	20241021	105900	2219670	5060	5060	5060	5060	18
532	20241021	105800	2128590	5060	5060	5060	5060	0
533	20241021	105700	2128590	5060	5060	5060	5060	0
534	20241021	105600	2128590	5060	5060	5060	5060	11
535	20241021	105500	2072930	5060	5060	5060	5060	0
536	20241021	105400	2072930	5060	5060	5060	5060	0
537	20241021	105300	2072930	5060	5060	5060	5060	0
538	20241021	105200	2072930	5060	5060	5060	5060	0
539	20241021	105100	2072930	5060	5060	5060	5060	3
540	20241021	105000	2057750	5060	5060	5060	5060	0
541	20241021	104900	2057750	5060	5060	5060	5060	0
542	20241021	104800	2057750	5060	5060	5060	5060	10
543	20241021	104700	2007150	5060	5060	5060	5060	0
544	20241021	104600	2007150	5060	5060	5060	5060	3
545	20241021	104500	1991970	5060	5060	5060	5060	0
546	20241021	104400	1991970	5060	5060	5060	5060	3
547	20241021	104300	1976790	5070	5070	5070	5070	0
548	20241021	104200	1976790	5070	5070	5070	5070	0
549	20241021	104100	1976790	5070	5070	5070	5070	7
550	20241021	104000	1941300	5060	5060	5060	5060	0
551	20241021	103900	1941300	5060	5060	5060	5060	0
552	20241021	103800	1941300	5060	5060	5060	5060	0
553	20241021	103700	1941300	5060	5060	5060	5060	0
554	20241021	103600	1941300	5060	5060	5060	5060	0
555	20241021	103500	1941300	5060	5070	5070	5060	201
556	20241021	103400	922240	5070	5070	5070	5070	0
557	20241021	103300	922240	5070	5070	5070	5070	0
558	20241021	103200	922240	5070	5070	5070	5070	0
559	20241021	103100	922240	5070	5070	5070	5070	3
560	20241021	103000	907030	5070	5070	5070	5070	0
561	20241021	102900	907030	5070	5070	5070	5070	0
562	20241021	102800	907030	5070	5070	5070	5070	0
563	20241021	102700	907030	5070	5070	5070	5070	0
564	20241021	102600	907030	5070	5070	5070	5070	3
565	20241021	102500	891820	5070	5070	5070	5070	0
566	20241021	102400	891820	5070	5070	5070	5070	0
567	20241021	102300	891820	5070	5070	5070	5070	3
568	20241021	102200	876610	5060	5060	5060	5060	0
569	20241021	102100	876610	5060	5060	5060	5060	0
570	20241021	102000	876610	5060	5060	5060	5060	0
571	20241021	101900	876610	5060	5060	5060	5060	0
572	20241021	101800	876610	5060	5060	5060	5060	0
573	20241021	101700	876610	5060	5060	5060	5060	0
574	20241021	101600	876610	5060	5060	5060	5060	2
575	20241021	101500	866490	5070	5070	5070	5070	0
576	20241021	101400	866490	5070	5070	5070	5070	0
577	20241021	101300	866490	5070	5070	5070	5070	0
578	20241021	101200	866490	5070	5070	5070	5070	0
579	20241021	101100	866490	5070	5070	5070	5070	0
580	20241021	101000	866490	5070	5070	5070	5070	0
581	20241021	100900	866490	5070	5070	5070	5070	1
582	20241021	100800	861420	5050	5050	5050	5050	0
583	20241021	100700	861420	5050	5050	5050	5050	3
584	20241021	100600	846270	5070	5070	5070	5070	0
585	20241021	100500	846270	5070	5070	5070	5070	0
586	20241021	100400	846270	5070	5070	5070	5070	0
587	20241021	100300	846270	5070	5070	5070	5070	0
588	20241021	100200	846270	5070	5070	5070	5070	0
589	20241021	100100	846270	5070	5070	5070	5070	0
590	20241021	100000	846270	5070	5070	5070	5070	0
591	20241021	095900	846270	5070	5070	5070	5070	0
592	20241021	095800	846270	5070	5070	5070	5070	0
593	20241021	095700	846270	5070	5070	5070	5070	0
594	20241021	095600	846270	5070	5070	5070	5070	0
595	20241021	095500	846270	5070	5070	5070	5070	0
596	20241021	095400	846270	5070	5070	5070	5070	0
597	20241021	095300	846270	5070	5050	5070	5050	4
598	20241021	095200	826050	5070	5070	5070	5070	0
599	20241021	095100	826050	5070	5070	5070	5070	0
600	20241021	095000	826050	5070	5070	5070	5070	0
601	20241021	094900	826050	5070	5070	5070	5070	0
602	20241021	094800	826050	5070	5070	5070	5070	0
603	20241021	094700	826050	5070	5070	5070	5070	0
604	20241021	094600	826050	5070	5070	5070	5070	3
605	20241021	094500	810840	5070	5070	5070	5070	0
606	20241021	094400	810840	5070	5070	5070	5070	0
607	20241021	094300	810840	5070	5070	5070	5070	0
608	20241021	094200	810840	5070	5070	5070	5070	0
609	20241021	094100	810840	5070	5070	5070	5070	0
610	20241021	094000	810840	5070	5070	5070	5070	0
611	20241021	093900	810840	5070	5070	5070	5070	0
612	20241021	093800	810840	5070	5070	5070	5070	0
613	20241021	093700	810840	5070	5070	5070	5070	0
614	20241021	093600	810840	5070	5070	5070	5070	0
615	20241021	093500	810840	5070	5070	5070	5070	0
616	20241021	093400	810840	5070	5070	5070	5070	0
617	20241021	093300	810840	5070	5070	5070	5070	0
618	20241021	093200	810840	5070	5070	5070	5070	0
619	20241021	093100	810840	5070	5070	5070	5070	0
620	20241021	093000	810840	5070	5070	5070	5070	0
621	20241021	092900	810840	5070	5070	5070	5070	0
622	20241021	092800	810840	5070	5070	5070	5070	0
623	20241021	092700	810840	5070	5070	5070	5070	0
624	20241021	092600	810840	5070	5070	5070	5070	0
625	20241021	092500	810840	5070	5070	5070	5070	0
626	20241021	092400	810840	5070	5070	5070	5070	0
627	20241021	092300	810840	5070	5070	5070	5070	0
628	20241021	092200	810840	5070	5070	5070	5070	0
629	20241021	092100	810840	5070	5070	5070	5070	0
630	20241021	092000	810840	5070	5070	5070	5070	0
631	20241021	091900	810840	5070	5070	5070	5070	0
632	20241021	091800	810840	5070	5070	5070	5070	0
633	20241021	091700	810840	5070	5070	5070	5070	0
634	20241021	091600	810840	5070	5070	5070	5070	0
635	20241021	091500	810840	5070	5070	5070	5070	0
636	20241021	091400	810840	5070	5070	5070	5070	0
637	20241021	091300	810840	5070	5070	5070	5070	0
638	20241021	091200	810840	5070	5070	5070	5070	0
639	20241021	091100	810840	5070	5070	5070	5070	0
640	20241021	091000	810840	5070	5070	5070	5070	0
641	20241021	090900	810840	5070	5070	5070	5070	0
642	20241021	090800	810840	5070	5070	5070	5070	0
643	20241021	090700	810840	5070	5070	5070	5070	0
644	20241021	090600	810840	5070	5070	5070	5070	0
645	20241021	090500	810840	5070	5070	5070	5070	0
646	20241021	090400	810840	5070	5070	5070	5070	0
647	20241021	090300	810840	5070	5070	5070	5070	150
648	20241021	090200	50340	5070	5070	5070	5070	0
649	20241021	090100	50340	5070	5070	5070	5070	1
650	20241021	090000	45270	5030	5030	5030	5030	9