KissMeData/086670/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200000	95473400	8880	8880	8880	8880	757
3	20241021	195900	95473400	8880	8880	8880	8880	0
4	20241021	195800	95473400	8880	8880	8880	8880	0
5	20241021	195700	95473400	8880	8880	8880	8880	0
6	20241021	195600	95473400	8880	8880	8880	8880	0
7	20241021	195500	95473400	8880	8880	8880	8880	0
8	20241021	195400	95473400	8880	8880	8880	8880	0
9	20241021	195300	95473400	8880	8880	8880	8880	0
10	20241021	195200	95473400	8880	8880	8880	8880	0
11	20241021	195100	95473400	8880	8880	8880	8880	0
12	20241021	195000	95473400	8880	8880	8880	8880	0
13	20241021	194900	95473400	8880	8880	8880	8880	0
14	20241021	194800	95473400	8880	8880	8880	8880	0
15	20241021	194700	95473400	8880	8880	8880	8880	0
16	20241021	194600	95473400	8880	8880	8880	8880	0
17	20241021	194500	95473400	8880	8880	8880	8880	0
18	20241021	194400	95473400	8880	8880	8880	8880	0
19	20241021	194300	95473400	8880	8880	8880	8880	0
20	20241021	194200	95473400	8880	8880	8880	8880	0
21	20241021	194100	95473400	8880	8880	8880	8880	0
22	20241021	194000	95473400	8880	8880	8880	8880	0
23	20241021	193900	95473400	8880	8880	8880	8880	0
24	20241021	193800	95473400	8880	8880	8880	8880	0
25	20241021	193700	95473400	8880	8880	8880	8880	0
26	20241021	193600	95473400	8880	8880	8880	8880	0
27	20241021	193500	95473400	8880	8880	8880	8880	0
28	20241021	193400	95473400	8880	8880	8880	8880	0
29	20241021	193300	95473400	8880	8880	8880	8880	0
30	20241021	193200	95473400	8880	8880	8880	8880	0
31	20241021	193100	95473400	8880	8880	8880	8880	0
32	20241021	193000	95473400	8880	8880	8880	8880	757
33	20241021	192900	95473400	8880	8880	8880	8880	0
34	20241021	192800	95473400	8880	8880	8880	8880	0
35	20241021	192700	95473400	8880	8880	8880	8880	0
36	20241021	192600	95473400	8880	8880	8880	8880	0
37	20241021	192500	95473400	8880	8880	8880	8880	0
38	20241021	192400	95473400	8880	8880	8880	8880	0
39	20241021	192300	95473400	8880	8880	8880	8880	0
40	20241021	192200	95473400	8880	8880	8880	8880	0
41	20241021	192100	95473400	8880	8880	8880	8880	0
42	20241021	192000	95473400	8880	8880	8880	8880	0
43	20241021	191900	95473400	8880	8880	8880	8880	0
44	20241021	191800	95473400	8880	8880	8880	8880	0
45	20241021	191700	95473400	8880	8880	8880	8880	0
46	20241021	191600	95473400	8880	8880	8880	8880	0
47	20241021	191500	95473400	8880	8880	8880	8880	0
48	20241021	191400	95473400	8880	8880	8880	8880	0
49	20241021	191300	95473400	8880	8880	8880	8880	0
50	20241021	191200	95473400	8880	8880	8880	8880	0
51	20241021	191100	95473400	8880	8880	8880	8880	0
52	20241021	191000	95473400	8880	8880	8880	8880	0
53	20241021	190900	95473400	8880	8880	8880	8880	0
54	20241021	190800	95473400	8880	8880	8880	8880	0
55	20241021	190700	95473400	8880	8880	8880	8880	0
56	20241021	190600	95473400	8880	8880	8880	8880	0
57	20241021	190500	95473400	8880	8880	8880	8880	0
58	20241021	190400	95473400	8880	8880	8880	8880	0
59	20241021	190300	95473400	8880	8880	8880	8880	0
60	20241021	190200	95473400	8880	8880	8880	8880	0
61	20241021	190100	95473400	8880	8880	8880	8880	0
62	20241021	190000	95473400	8880	8880	8880	8880	757
63	20241021	185900	95473400	8880	8880	8880	8880	0
64	20241021	185800	95473400	8880	8880	8880	8880	0
65	20241021	185700	95473400	8880	8880	8880	8880	0
66	20241021	185600	95473400	8880	8880	8880	8880	0
67	20241021	185500	95473400	8880	8880	8880	8880	0
68	20241021	185400	95473400	8880	8880	8880	8880	0
69	20241021	185300	95473400	8880	8880	8880	8880	0
70	20241021	185200	95473400	8880	8880	8880	8880	0
71	20241021	185100	95473400	8880	8880	8880	8880	0
72	20241021	185000	95473400	8880	8880	8880	8880	0
73	20241021	184900	95473400	8880	8880	8880	8880	0
74	20241021	184800	95473400	8880	8880	8880	8880	0
75	20241021	184700	95473400	8880	8880	8880	8880	0
76	20241021	184600	95473400	8880	8880	8880	8880	0
77	20241021	184500	95473400	8880	8880	8880	8880	0
78	20241021	184400	95473400	8880	8880	8880	8880	0
79	20241021	184300	95473400	8880	8880	8880	8880	0
80	20241021	184200	95473400	8880	8880	8880	8880	0
81	20241021	184100	95473400	8880	8880	8880	8880	0
82	20241021	184000	95473400	8880	8880	8880	8880	0
83	20241021	183900	95473400	8880	8880	8880	8880	0
84	20241021	183800	95473400	8880	8880	8880	8880	0
85	20241021	183700	95473400	8880	8880	8880	8880	0
86	20241021	183600	95473400	8880	8880	8880	8880	0
87	20241021	183500	95473400	8880	8880	8880	8880	0
88	20241021	183400	95473400	8880	8880	8880	8880	0
89	20241021	183300	95473400	8880	8880	8880	8880	0
90	20241021	183200	95473400	8880	8880	8880	8880	0
91	20241021	183100	95473400	8880	8880	8880	8880	0
92	20241021	183000	95473400	8880	8880	8880	8880	757
93	20241021	182900	95473400	8880	8880	8880	8880	0
94	20241021	182800	95473400	8880	8880	8880	8880	0
95	20241021	182700	95473400	8880	8880	8880	8880	0
96	20241021	182600	95473400	8880	8880	8880	8880	0
97	20241021	182500	95473400	8880	8880	8880	8880	0
98	20241021	182400	95473400	8880	8880	8880	8880	0
99	20241021	182300	95473400	8880	8880	8880	8880	0
100	20241021	182200	95473400	8880	8880	8880	8880	0
101	20241021	182100	95473400	8880	8880	8880	8880	0
102	20241021	182000	95473400	8880	8880	8880	8880	0
103	20241021	181900	95473400	8880	8880	8880	8880	0
104	20241021	181800	95473400	8880	8880	8880	8880	0
105	20241021	181700	95473400	8880	8880	8880	8880	0
106	20241021	181600	95473400	8880	8880	8880	8880	0
107	20241021	181500	95473400	8880	8880	8880	8880	0
108	20241021	181400	95473400	8880	8880	8880	8880	0
109	20241021	181300	95473400	8880	8880	8880	8880	0
110	20241021	181200	95473400	8880	8880	8880	8880	0
111	20241021	181100	95473400	8880	8880	8880	8880	0
112	20241021	181000	95473400	8880	8880	8880	8880	0
113	20241021	180900	95473400	8880	8880	8880	8880	0
114	20241021	180800	95473400	8880	8880	8880	8880	0
115	20241021	180700	95473400	8880	8880	8880	8880	0
116	20241021	180600	95473400	8880	8880	8880	8880	0
117	20241021	180500	95473400	8880	8880	8880	8880	0
118	20241021	180400	95473400	8880	8880	8880	8880	0
119	20241021	180300	95473400	8880	8880	8880	8880	0
120	20241021	180200	95473400	8880	8880	8880	8880	0
121	20241021	180100	95473400	8880	8880	8880	8880	0
122	20241021	180000	95473400	8880	8880	8880	8880	757
123	20241021	175900	95473400	8880	8880	8880	8880	0
124	20241021	175800	95473400	8880	8880	8880	8880	0
125	20241021	175700	95473400	8880	8880	8880	8880	0
126	20241021	175600	95473400	8880	8880	8880	8880	0
127	20241021	175500	95473400	8880	8880	8880	8880	0
128	20241021	175400	95473400	8880	8880	8880	8880	0
129	20241021	175300	95473400	8880	8880	8880	8880	0
130	20241021	175200	95473400	8880	8880	8880	8880	0
131	20241021	175100	95473400	8880	8880	8880	8880	0
132	20241021	175000	95473400	8880	8880	8880	8880	0
133	20241021	174900	95473400	8880	8880	8880	8880	0
134	20241021	174800	95473400	8880	8880	8880	8880	0
135	20241021	174700	95473400	8880	8880	8880	8880	0
136	20241021	174600	95473400	8880	8880	8880	8880	0
137	20241021	174500	95473400	8880	8880	8880	8880	0
138	20241021	174400	95473400	8880	8880	8880	8880	0
139	20241021	174300	95473400	8880	8880	8880	8880	0
140	20241021	174200	95473400	8880	8880	8880	8880	0
141	20241021	174100	95473400	8880	8880	8880	8880	0
142	20241021	174000	95473400	8880	8880	8880	8880	0
143	20241021	173900	95473400	8880	8880	8880	8880	0
144	20241021	173800	95473400	8880	8880	8880	8880	0
145	20241021	173700	95473400	8880	8880	8880	8880	0
146	20241021	173600	95473400	8880	8880	8880	8880	0
147	20241021	173500	95473400	8880	8880	8880	8880	0
148	20241021	173400	95473400	8880	8880	8880	8880	0
149	20241021	173300	95473400	8880	8880	8880	8880	0
150	20241021	173200	95473400	8880	8880	8880	8880	0
151	20241021	173100	95473400	8880	8880	8880	8880	0
152	20241021	173000	95473400	8880	8880	8880	8880	757
153	20241021	172900	95473400	8880	8880	8880	8880	0
154	20241021	172800	95473400	8880	8880	8880	8880	0
155	20241021	172700	95473400	8880	8880	8880	8880	0
156	20241021	172600	95473400	8880	8880	8880	8880	0
157	20241021	172500	95473400	8880	8880	8880	8880	0
158	20241021	172400	95473400	8880	8880	8880	8880	0
159	20241021	172300	95473400	8880	8880	8880	8880	0
160	20241021	172200	95473400	8880	8880	8880	8880	0
161	20241021	172100	95473400	8880	8880	8880	8880	0
162	20241021	172000	95473400	8880	8880	8880	8880	0
163	20241021	171900	95473400	8880	8880	8880	8880	0
164	20241021	171800	95473400	8880	8880	8880	8880	0
165	20241021	171700	95473400	8880	8880	8880	8880	0
166	20241021	171600	95473400	8880	8880	8880	8880	0
167	20241021	171500	95473400	8880	8880	8880	8880	0
168	20241021	171400	95473400	8880	8880	8880	8880	0
169	20241021	171300	95473400	8880	8880	8880	8880	0
170	20241021	171200	95473400	8880	8880	8880	8880	0
171	20241021	171100	95473400	8880	8880	8880	8880	0
172	20241021	171000	95473400	8880	8880	8880	8880	0
173	20241021	170900	95473400	8880	8880	8880	8880	0
174	20241021	170800	95473400	8880	8880	8880	8880	0
175	20241021	170700	95473400	8880	8880	8880	8880	0
176	20241021	170600	95473400	8880	8880	8880	8880	0
177	20241021	170500	95473400	8880	8880	8880	8880	0
178	20241021	170400	95473400	8880	8880	8880	8880	0
179	20241021	170300	95473400	8880	8880	8880	8880	0
180	20241021	170200	95473400	8880	8880	8880	8880	0
181	20241021	170100	95473400	8880	8880	8880	8880	0
182	20241021	170000	95473400	8880	8880	8880	8880	757
183	20241021	165900	95473400	8880	8880	8880	8880	0
184	20241021	165800	95473400	8880	8880	8880	8880	0
185	20241021	165700	95473400	8880	8880	8880	8880	0
186	20241021	165600	95473400	8880	8880	8880	8880	0
187	20241021	165500	95473400	8880	8880	8880	8880	0
188	20241021	165400	95473400	8880	8880	8880	8880	0
189	20241021	165300	95473400	8880	8880	8880	8880	0
190	20241021	165200	95473400	8880	8880	8880	8880	0
191	20241021	165100	95473400	8880	8880	8880	8880	0
192	20241021	165000	95473400	8880	8880	8880	8880	0
193	20241021	164900	95473400	8880	8880	8880	8880	0
194	20241021	164800	95473400	8880	8880	8880	8880	0
195	20241021	164700	95473400	8880	8880	8880	8880	0
196	20241021	164600	95473400	8880	8880	8880	8880	0
197	20241021	164500	95473400	8880	8880	8880	8880	0
198	20241021	164400	95473400	8880	8880	8880	8880	0
199	20241021	164300	95473400	8880	8880	8880	8880	0
200	20241021	164200	95473400	8880	8880	8880	8880	0
201	20241021	164100	95473400	8880	8880	8880	8880	0
202	20241021	164000	95473400	8880	8880	8880	8880	0
203	20241021	163900	95473400	8880	8880	8880	8880	0
204	20241021	163800	95473400	8880	8880	8880	8880	0
205	20241021	163700	95473400	8880	8880	8880	8880	0
206	20241021	163600	95473400	8880	8880	8880	8880	0
207	20241021	163500	95473400	8880	8880	8880	8880	0
208	20241021	163400	95473400	8880	8880	8880	8880	0
209	20241021	163300	95473400	8880	8880	8880	8880	0
210	20241021	163200	95473400	8880	8880	8880	8880	0
211	20241021	163100	95473400	8880	8880	8880	8880	0
212	20241021	163000	95473400	8880	8880	8880	8880	757
213	20241021	162900	95473400	8880	8880	8880	8880	0
214	20241021	162800	95473400	8880	8880	8880	8880	0
215	20241021	162700	95473400	8880	8880	8880	8880	0
216	20241021	162600	95473400	8880	8880	8880	8880	0
217	20241021	162500	95473400	8880	8880	8880	8880	0
218	20241021	162400	95473400	8880	8880	8880	8880	0
219	20241021	162300	95473400	8880	8880	8880	8880	0
220	20241021	162200	95473400	8880	8880	8880	8880	0
221	20241021	162100	95473400	8880	8880	8880	8880	0
222	20241021	162000	95473400	8880	8880	8880	8880	0
223	20241021	161900	95473400	8880	8880	8880	8880	0
224	20241021	161800	95473400	8880	8880	8880	8880	0
225	20241021	161700	95473400	8880	8880	8880	8880	0
226	20241021	161600	95473400	8880	8880	8880	8880	0
227	20241021	161500	95473400	8880	8880	8880	8880	0
228	20241021	161400	95473400	8880	8880	8880	8880	0
229	20241021	161300	95473400	8880	8880	8880	8880	0
230	20241021	161200	95473400	8880	8880	8880	8880	0
231	20241021	161100	95473400	8880	8880	8880	8880	0
232	20241021	161000	95473400	8880	8880	8880	8880	0
233	20241021	160900	95473400	8880	8880	8880	8880	0
234	20241021	160800	95473400	8880	8880	8880	8880	0
235	20241021	160700	95473400	8880	8880	8880	8880	0
236	20241021	160600	95473400	8880	8880	8880	8880	0
237	20241021	160500	95473400	8880	8880	8880	8880	0
238	20241021	160400	95473400	8880	8880	8880	8880	0
239	20241021	160300	95473400	8880	8880	8880	8880	0
240	20241021	160200	95473400	8880	8880	8880	8880	0
241	20241021	160100	95473400	8880	8880	8880	8880	0
242	20241021	160000	95473400	8880	8880	8880	8880	757
243	20241021	155900	95473400	8880	8880	8880	8880	0
244	20241021	155800	95473400	8880	8880	8880	8880	0
245	20241021	155700	95473400	8880	8880	8880	8880	0
246	20241021	155600	95473400	8880	8880	8880	8880	0
247	20241021	155500	95473400	8880	8880	8880	8880	0
248	20241021	155400	95473400	8880	8880	8880	8880	0
249	20241021	155300	95473400	8880	8880	8880	8880	0
250	20241021	155200	95473400	8880	8880	8880	8880	0
251	20241021	155100	95473400	8880	8880	8880	8880	0
252	20241021	155000	95473400	8880	8880	8880	8880	0
253	20241021	154900	95473400	8880	8880	8880	8880	0
254	20241021	154800	95473400	8880	8880	8880	8880	0
255	20241021	154700	95473400	8880	8880	8880	8880	0
256	20241021	154600	95473400	8880	8880	8880	8880	0
257	20241021	154500	95473400	8880	8880	8880	8880	0
258	20241021	154400	95473400	8880	8880	8880	8880	0
259	20241021	154300	95473400	8880	8880	8880	8880	0
260	20241021	154200	95473400	8880	8880	8880	8880	0
261	20241021	154100	95473400	8880	8880	8880	8880	0
262	20241021	154000	95473400	8880	8880	8880	8880	0
263	20241021	153900	95473400	8880	8880	8880	8880	0
264	20241021	153800	95473400	8880	8880	8880	8880	0
265	20241021	153700	95473400	8880	8880	8880	8880	0
266	20241021	153600	95473400	8880	8880	8880	8880	0
267	20241021	153500	95473400	8880	8880	8880	8880	0
268	20241021	153400	95473400	8880	8880	8880	8880	0
269	20241021	153300	95473400	8880	8880	8880	8880	0
270	20241021	153200	95473400	8880	8880	8880	8880	0
271	20241021	153100	95473400	8880	8880	8880	8880	0
272	20241021	153000	95473400	8880	8880	8880	8880	1514
273	20241021	152900	88751240	8950	8950	8950	8950	0
274	20241021	152800	88751240	8950	8950	8950	8950	0
275	20241021	152700	88751240	8950	8950	8950	8950	0
276	20241021	152600	88751240	8950	8950	8950	8950	0
277	20241021	152500	88751240	8950	8950	8950	8950	0
278	20241021	152400	88751240	8950	8950	8950	8950	0
279	20241021	152300	88751240	8950	8950	8950	8950	0
280	20241021	152200	88751240	8950	8950	8950	8950	0
281	20241021	152100	88751240	8950	8950	8950	8950	0
282	20241021	152000	88751240	8950	8950	8950	8950	0
283	20241021	151900	88751240	8950	8950	8950	8950	0
284	20241021	151800	88751240	8950	8950	8950	8950	0
285	20241021	151700	88751240	8950	8950	8950	8950	82
286	20241021	151600	88017340	8950	8950	8950	8950	11
287	20241021	151500	87918890	8960	8960	8960	8960	0
288	20241021	151400	87918890	8960	8960	8960	8960	0
289	20241021	151300	87918890	8960	8960	8960	8960	0
290	20241021	151200	87918890	8960	8960	8960	8960	0
291	20241021	151100	87918890	8960	8960	8960	8960	0
292	20241021	151000	87918890	8960	8960	8960	8960	0
293	20241021	150900	87918890	8960	8960	8960	8960	1
294	20241021	150800	87909930	8950	8950	8950	8950	0
295	20241021	150700	87909930	8950	8950	8950	8950	0
296	20241021	150600	87909930	8950	8950	8950	8950	2
297	20241021	150500	87892030	8960	8960	8960	8960	0
298	20241021	150400	87892030	8960	8960	8960	8960	5
299	20241021	150300	87847230	8950	8950	8950	8950	0
300	20241021	150200	87847230	8950	8950	8950	8950	0
301	20241021	150100	87847230	8950	8950	8950	8950	0
302	20241021	150000	87847230	8950	8950	8950	8950	0
303	20241021	145900	87847230	8950	8970	8970	8950	119
304	20241021	145800	86779840	8970	8970	8970	8970	0
305	20241021	145700	86779840	8970	8990	8990	8970	5
306	20241021	145600	86734930	8970	8970	8970	8970	0
307	20241021	145500	86734930	8970	8970	8970	8970	7
308	20241021	145400	86672140	8970	8970	8970	8970	0
309	20241021	145300	86672140	8970	8970	8970	8970	0
310	20241021	145200	86672140	8970	8970	8970	8970	200
311	20241021	145100	84878140	8970	8970	8970	8970	0
312	20241021	145000	84878140	8970	8970	8970	8970	0
313	20241021	144900	84878140	8970	8970	8970	8970	0
314	20241021	144800	84878140	8970	8970	8970	8970	0
315	20241021	144700	84878140	8970	8970	8970	8970	0
316	20241021	144600	84878140	8970	8970	8970	8970	1
317	20241021	144500	84869170	8970	8970	8970	8970	0
318	20241021	144400	84869170	8970	8970	8970	8970	1
319	20241021	144300	84860200	8970	8970	8970	8970	0
320	20241021	144200	84860200	8970	8970	8970	8970	0
321	20241021	144100	84860200	8970	8970	8970	8970	0
322	20241021	144000	84860200	8970	8970	8970	8970	158
323	20241021	143900	83442940	8980	8980	8980	8980	1
324	20241021	143800	83433960	8970	8970	8970	8970	0
325	20241021	143700	83433960	8970	8970	8970	8970	0
326	20241021	143600	83433960	8970	8970	8970	8970	0
327	20241021	143500	83433960	8970	8970	8970	8970	100
328	20241021	143400	82536960	8970	8970	8970	8970	316
329	20241021	143300	79702440	8980	8980	8980	8980	0
330	20241021	143200	79702440	8980	8980	8980	8970	360
331	20241021	143100	76472630	8970	8970	8970	8970	0
332	20241021	143000	76472630	8970	8970	8970	8970	0
333	20241021	142900	76472630	8970	8970	8970	8970	0
334	20241021	142800	76472630	8970	9010	9010	8970	200
335	20241021	142700	74677150	9030	9030	9030	9030	0
336	20241021	142600	74677150	9030	9030	9030	9030	2
337	20241021	142500	74659090	9030	9030	9030	9030	52
338	20241021	142400	74189530	9000	9000	9000	9000	0
339	20241021	142300	74189530	9000	8950	9000	8950	402
340	20241021	142200	70573910	8950	8950	8950	8950	133
341	20241021	142100	69383560	8950	8940	8950	8940	307
342	20241021	142000	66638940	8940	8930	8940	8930	142
343	20241021	141900	65369700	8930	8910	8930	8910	20
344	20241021	141800	65191460	8930	8910	8930	8910	33
345	20241021	141700	64897370	8930	8930	8930	8930	0
346	20241021	141600	64897370	8930	8930	8930	8930	1
347	20241021	141500	64888440	8920	8920	8920	8920	0
348	20241021	141400	64888440	8920	8920	8920	8920	0
349	20241021	141300	64888440	8920	8920	8920	8920	0
350	20241021	141200	64888440	8920	8920	8920	8920	0
351	20241021	141100	64888440	8920	8920	8920	8920	0
352	20241021	141000	64888440	8920	8920	8920	8920	0
353	20241021	140900	64888440	8920	8920	8920	8920	1
354	20241021	140800	64879520	8930	8930	8930	8930	0
355	20241021	140700	64879520	8930	8930	8930	8930	0
356	20241021	140600	64879520	8930	8930	8930	8930	0
357	20241021	140500	64879520	8930	8930	8930	8930	0
358	20241021	140400	64879520	8930	8930	8930	8930	1
359	20241021	140300	64870590	8930	8930	8930	8930	112
360	20241021	140200	63870430	8930	8930	8930	8930	0
361	20241021	140100	63870430	8930	8930	8930	8930	0
362	20241021	140000	63870430	8930	8930	8930	8930	0
363	20241021	135900	63870430	8930	8930	8930	8930	0
364	20241021	135800	63870430	8930	8930	8930	8930	0
365	20241021	135700	63870430	8930	8930	8930	8930	0
366	20241021	135600	63870430	8930	8930	8930	8930	0
367	20241021	135500	63870430	8930	8930	8930	8930	0
368	20241021	135400	63870430	8930	8930	8930	8930	0
369	20241021	135300	63870430	8930	8930	8930	8930	0
370	20241021	135200	63870430	8930	8930	8930	8930	10
371	20241021	135100	63781130	8930	8930	8930	8930	0
372	20241021	135000	63781130	8930	8930	8930	8930	0
373	20241021	134900	63781130	8930	8930	8930	8930	0
374	20241021	134800	63781130	8930	8930	8930	8930	0
375	20241021	134700	63781130	8930	8930	8930	8930	0
376	20241021	134600	63781130	8930	8930	8930	8930	0
377	20241021	134500	63781130	8930	8930	8930	8930	0
378	20241021	134400	63781130	8930	8930	8930	8930	0
379	20241021	134300	63781130	8930	8930	8930	8930	0
380	20241021	134200	63781130	8930	8930	8930	8930	0
381	20241021	134100	63781130	8930	8930	8930	8930	0
382	20241021	134000	63781130	8930	8930	8930	8930	0
383	20241021	133900	63781130	8930	8930	8930	8930	0
384	20241021	133800	63781130	8930	8930	8930	8930	0
385	20241021	133700	63781130	8930	8930	8930	8930	0
386	20241021	133600	63781130	8930	8930	8930	8930	3
387	20241021	133500	63754340	8930	8930	8930	8930	0
388	20241021	133400	63754340	8930	8930	8930	8930	0
389	20241021	133300	63754340	8930	8930	8930	8930	28
390	20241021	133200	63504300	8930	8930	8930	8930	0
391	20241021	133100	63504300	8930	8930	8930	8930	0
392	20241021	133000	63504300	8930	8930	8930	8930	0
393	20241021	132900	63504300	8930	8930	8930	8930	0
394	20241021	132800	63504300	8930	8930	8930	8930	0
395	20241021	132700	63504300	8930	8910	8930	8910	2
396	20241021	132600	63486460	8930	8930	8930	8930	0
397	20241021	132500	63486460	8930	8930	8930	8930	0
398	20241021	132400	63486460	8930	8920	8930	8920	93
399	20241021	132300	62656820	8920	8920	8920	8920	0
400	20241021	132200	62656820	8920	8920	8920	8920	0
401	20241021	132100	62656820	8920	8920	8920	8920	0
402	20241021	132000	62656820	8920	8920	8920	8920	0
403	20241021	131900	62656820	8920	8920	8920	8920	0
404	20241021	131800	62656820	8920	8910	8920	8910	21
405	20241021	131700	62469670	8920	8920	8920	8920	0
406	20241021	131600	62469670	8920	8920	8920	8920	0
407	20241021	131500	62469670	8920	8920	8920	8920	0
408	20241021	131400	62469670	8920	8920	8920	8920	0
409	20241021	131300	62469670	8920	8920	8920	8920	0
410	20241021	131200	62469670	8920	8920	8920	8920	0
411	20241021	131100	62469670	8920	8920	8920	8920	11
412	20241021	131000	62371550	8920	8920	8920	8920	1
413	20241021	130900	62362630	8910	8910	8910	8910	0
414	20241021	130800	62362630	8910	8910	8910	8910	0
415	20241021	130700	62362630	8910	8910	8910	8910	0
416	20241021	130600	62362630	8910	8910	8910	8910	0
417	20241021	130500	62362630	8910	8910	8910	8910	0
418	20241021	130400	62362630	8910	8910	8910	8910	0
419	20241021	130300	62362630	8910	8910	8910	8910	0
420	20241021	130200	62362630	8910	8910	8910	8910	1
421	20241021	130100	62353720	8930	8930	8930	8930	1
422	20241021	130000	62344790	8930	8930	8930	8930	1
423	20241021	125900	62335860	8930	8930	8930	8930	0
424	20241021	125800	62335860	8930	8930	8930	8930	15
425	20241021	125700	62201910	8930	8930	8930	8930	0
426	20241021	125600	62201910	8930	8910	8930	8910	174
427	20241021	125500	60651230	8930	8930	8930	8930	0
428	20241021	125400	60651230	8930	8930	8930	8930	0
429	20241021	125300	60651230	8930	8930	8930	8930	0
430	20241021	125200	60651230	8930	8930	8930	8930	0
431	20241021	125100	60651230	8930	8930	8930	8930	0
432	20241021	125000	60651230	8930	8930	8930	8930	0
433	20241021	124900	60651230	8930	8930	8930	8930	0
434	20241021	124800	60651230	8930	8930	8930	8930	0
435	20241021	124700	60651230	8930	8930	8930	8930	0
436	20241021	124600	60651230	8930	8930	8930	8930	0
437	20241021	124500	60651230	8930	8930	8930	8930	0
438	20241021	124400	60651230	8930	8930	8930	8930	0
439	20241021	124300	60651230	8930	8930	8930	8930	1
440	20241021	124200	60642300	8930	8930	8930	8930	0
441	20241021	124100	60642300	8930	8880	8930	8880	25
442	20241021	124000	60420200	8860	8860	8860	8860	0
443	20241021	123900	60420200	8860	8860	8860	8860	0
444	20241021	123800	60420200	8860	8860	8860	8860	0
445	20241021	123700	60420200	8860	8860	8860	8860	0
446	20241021	123600	60420200	8860	8860	8860	8860	0
447	20241021	123500	60420200	8860	8860	8860	8860	0
448	20241021	123400	60420200	8860	8860	8860	8860	0
449	20241021	123300	60420200	8860	8860	8860	8860	0
450	20241021	123200	60420200	8860	8860	8860	8860	0
451	20241021	123100	60420200	8860	8860	8860	8860	0
452	20241021	123000	60420200	8860	8860	8860	8860	0
453	20241021	122900	60420200	8860	8860	8860	8860	0
454	20241021	122800	60420200	8860	8860	8860	8860	0
455	20241021	122700	60420200	8860	8860	8860	8860	0
456	20241021	122600	60420200	8860	8860	8860	8860	0
457	20241021	122500	60420200	8860	8860	8860	8860	0
458	20241021	122400	60420200	8860	8860	8860	8860	0
459	20241021	122300	60420200	8860	8860	8860	8860	0
460	20241021	122200	60420200	8860	8860	8860	8860	0
461	20241021	122100	60420200	8860	8860	8860	8860	70
462	20241021	122000	59800000	8860	8860	8860	8860	0
463	20241021	121900	59800000	8860	8860	8860	8860	0
464	20241021	121800	59800000	8860	8860	8860	8860	0
465	20241021	121700	59800000	8860	8860	8860	8860	0
466	20241021	121600	59800000	8860	8860	8860	8860	0
467	20241021	121500	59800000	8860	8860	8860	8860	0
468	20241021	121400	59800000	8860	8860	8860	8860	0
469	20241021	121300	59800000	8860	8860	8860	8860	0
470	20241021	121200	59800000	8860	8860	8860	8860	0
471	20241021	121100	59800000	8860	8860	8860	8860	0
472	20241021	121000	59800000	8860	8860	8860	8860	0
473	20241021	120900	59800000	8860	8910	8910	8860	1698
474	20241021	120800	44731870	8910	8910	8910	8910	0
475	20241021	120700	44731870	8910	8910	8910	8910	0
476	20241021	120600	44731870	8910	8910	8910	8910	0
477	20241021	120500	44731870	8910	8910	8910	8910	0
478	20241021	120400	44731870	8910	8910	8910	8910	0
479	20241021	120300	44731870	8910	8910	8910	8910	0
480	20241021	120200	44731870	8910	8910	8910	8910	0
481	20241021	120100	44731870	8910	8910	8910	8910	0
482	20241021	120000	44731870	8910	8910	8910	8910	0
483	20241021	115900	44731870	8910	8910	8910	8910	0
484	20241021	115800	44731870	8910	8910	8910	8910	0
485	20241021	115700	44731870	8910	8910	8910	8910	0
486	20241021	115600	44731870	8910	8910	8910	8910	100
487	20241021	115500	43840870	8910	8910	8910	8910	0
488	20241021	115400	43840870	8910	8910	8910	8910	23
489	20241021	115300	43635940	8950	8950	8950	8950	0
490	20241021	115200	43635940	8950	8950	8950	8950	0
491	20241021	115100	43635940	8950	8950	8950	8950	0
492	20241021	115000	43635940	8950	8950	8950	8950	0
493	20241021	114900	43635940	8950	8950	8950	8950	0
494	20241021	114800	43635940	8950	8950	8950	8950	1
495	20241021	114700	43626990	8890	8890	8890	8890	0
496	20241021	114600	43626990	8890	8890	8890	8890	0
497	20241021	114500	43626990	8890	8890	8890	8890	0
498	20241021	114400	43626990	8890	8890	8890	8890	0
499	20241021	114300	43626990	8890	8890	8890	8890	0
500	20241021	114200	43626990	8890	8890	8890	8890	0
501	20241021	114100	43626990	8890	8890	8890	8890	0
502	20241021	114000	43626990	8890	8890	8890	8890	0
503	20241021	113900	43626990	8890	8890	8890	8890	0
504	20241021	113800	43626990	8890	8890	8890	8890	0
505	20241021	113700	43626990	8890	8890	8890	8890	1
506	20241021	113600	43618100	8950	8950	8950	8950	0
507	20241021	113500	43618100	8950	8950	8950	8950	0
508	20241021	113400	43618100	8950	8950	8950	8950	0
509	20241021	113300	43618100	8950	8950	8950	8950	0
510	20241021	113200	43618100	8950	8950	8950	8950	0
511	20241021	113100	43618100	8950	8950	8950	8950	72
512	20241021	113000	42973700	8910	8910	8910	8910	1
513	20241021	112900	42964790	8910	8900	8910	8900	275
514	20241021	112800	40515960	8900	8880	8900	8880	396
515	20241021	112700	36995470	8880	8880	8880	8880	0
516	20241021	112600	36995470	8880	8880	8880	8880	0
517	20241021	112500	36995470	8880	8880	8880	8880	0
518	20241021	112400	36995470	8880	8880	8880	8880	0
519	20241021	112300	36995470	8880	8880	8880	8880	2
520	20241021	112200	36977710	8880	8880	8880	8880	0
521	20241021	112100	36977710	8880	8880	8880	8880	0
522	20241021	112000	36977710	8880	8880	8880	8880	0
523	20241021	111900	36977710	8880	8870	8880	8870	13
524	20241021	111800	36862390	8870	8870	8870	8870	21
525	20241021	111700	36676120	8880	8880	8880	8880	0
526	20241021	111600	36676120	8880	8880	8880	8880	0
527	20241021	111500	36676120	8880	8880	8880	8880	0
528	20241021	111400	36676120	8880	8880	8880	8880	0
529	20241021	111300	36676120	8880	8880	8880	8880	0
530	20241021	111200	36676120	8880	8880	8880	8880	0
531	20241021	111100	36676120	8880	8880	8880	8880	0
532	20241021	111000	36676120	8880	8880	8880	8880	0
533	20241021	110900	36676120	8880	8880	8880	8880	0
534	20241021	110800	36676120	8880	8880	8880	8880	0
535	20241021	110700	36676120	8880	8880	8880	8880	0
536	20241021	110600	36676120	8880	8880	8880	8880	0
537	20241021	110500	36676120	8880	8880	8880	8880	0
538	20241021	110400	36676120	8880	8880	8880	8880	0
539	20241021	110300	36676120	8880	8880	8880	8880	0
540	20241021	110200	36676120	8880	8880	8880	8880	0
541	20241021	110100	36676120	8880	8880	8880	8880	0
542	20241021	110000	36676120	8880	8880	8880	8880	0
543	20241021	105900	36676120	8880	8880	8880	8880	1
544	20241021	105800	36667240	8880	8880	8880	8880	32
545	20241021	105700	36383080	8840	8840	8840	8840	0
546	20241021	105600	36383080	8840	8840	8840	8840	0
547	20241021	105500	36383080	8840	8840	8840	8840	0
548	20241021	105400	36383080	8840	8870	8870	8840	850
549	20241021	105300	28861180	8870	8870	8870	8870	0
550	20241021	105200	28861180	8870	8870	8870	8870	0
551	20241021	105100	28861180	8870	8870	8870	8870	0
552	20241021	105000	28861180	8870	8870	8870	8870	0
553	20241021	104900	28861180	8870	8870	8870	8870	0
554	20241021	104800	28861180	8870	8870	8870	8870	6
555	20241021	104700	28807960	8880	8880	8880	8880	1
556	20241021	104600	28799080	8880	8880	8880	8880	0
557	20241021	104500	28799080	8880	8880	8880	8880	0
558	20241021	104400	28799080	8880	8880	8880	8880	0
559	20241021	104300	28799080	8880	8880	8880	8880	0
560	20241021	104200	28799080	8880	8880	8880	8880	1
561	20241021	104100	28790200	8880	8870	8880	8870	2
562	20241021	104000	28772450	8880	8880	8880	8880	0
563	20241021	103900	28772450	8880	8870	8880	8870	2
564	20241021	103800	28754700	8870	8870	8870	8870	0
565	20241021	103700	28754700	8870	8870	8870	8870	0
566	20241021	103600	28754700	8870	8870	8870	8870	0
567	20241021	103500	28754700	8870	8870	8870	8870	0
568	20241021	103400	28754700	8870	8870	8870	8870	0
569	20241021	103300	28754700	8870	8870	8870	8870	1
570	20241021	103200	28745830	8880	8880	8880	8880	0
571	20241021	103100	28745830	8880	8880	8880	8880	0
572	20241021	103000	28745830	8880	8880	8880	8880	1
573	20241021	102900	28736950	8880	8880	8880	8880	0
574	20241021	102800	28736950	8880	8880	8880	8880	0
575	20241021	102700	28736950	8880	8880	8880	8880	0
576	20241021	102600	28736950	8880	8880	8880	8880	0
577	20241021	102500	28736950	8880	8880	8880	8880	0
578	20241021	102400	28736950	8880	8880	8880	8880	0
579	20241021	102300	28736950	8880	8880	8880	8880	24
580	20241021	102200	28523830	8890	8890	8890	8890	0
581	20241021	102100	28523830	8890	8890	8890	8890	0
582	20241021	102000	28523830	8890	8890	8890	8890	0
583	20241021	101900	28523830	8890	8890	8890	8890	0
584	20241021	101800	28523830	8890	8890	8890	8890	0
585	20241021	101700	28523830	8890	8890	8890	8890	0
586	20241021	101600	28523830	8890	8890	8890	8890	4
587	20241021	101500	28488270	8890	8890	8890	8890	0
588	20241021	101400	28488270	8890	8890	8890	8890	0
589	20241021	101300	28488270	8890	8890	8890	8890	3
590	20241021	101200	28461600	8890	8890	8890	8890	0
591	20241021	101100	28461600	8890	8890	8890	8890	0
592	20241021	101000	28461600	8890	8890	8890	8890	0
593	20241021	100900	28461600	8890	8890	8890	8890	0
594	20241021	100800	28461600	8890	8890	8890	8890	0
595	20241021	100700	28461600	8890	8890	8890	8890	0
596	20241021	100600	28461600	8890	8890	8890	8890	0
597	20241021	100500	28461600	8890	8890	8890	8890	0
598	20241021	100400	28461600	8890	8890	8890	8890	0
599	20241021	100300	28461600	8890	8890	8890	8890	0
600	20241021	100200	28461600	8890	8890	8890	8890	0
601	20241021	100100	28461600	8890	8890	8890	8890	0
602	20241021	100000	28461600	8890	8890	8890	8890	0
603	20241021	095900	28461600	8890	8890	8890	8890	1
604	20241021	095800	28452710	8850	8850	8850	8850	0
605	20241021	095700	28452710	8850	8850	8850	8850	0
606	20241021	095600	28452710	8850	8850	8850	8850	0
607	20241021	095500	28452710	8850	8850	8850	8850	0
608	20241021	095400	28452710	8850	8850	8850	8850	0
609	20241021	095300	28452710	8850	8850	8850	8850	0
610	20241021	095200	28452710	8850	8850	8850	8850	101
611	20241021	095100	27558860	8860	8860	8860	8860	7
612	20241021	095000	27496840	8860	8860	8860	8860	0
613	20241021	094900	27496840	8860	8860	8860	8860	0
614	20241021	094800	27496840	8860	8860	8860	8860	0
615	20241021	094700	27496840	8860	8860	8860	8860	0
616	20241021	094600	27496840	8860	8860	8860	8860	0
617	20241021	094500	27496840	8860	8860	8860	8860	0
618	20241021	094400	27496840	8860	8860	8860	8860	0
619	20241021	094300	27496840	8860	8860	8860	8860	0
620	20241021	094200	27496840	8860	8860	8860	8860	0
621	20241021	094100	27496840	8860	8860	8860	8860	0
622	20241021	094000	27496840	8860	8860	8860	8860	0
623	20241021	093900	27496840	8860	8860	8860	8860	145
624	20241021	093800	26212140	8860	8850	8860	8850	1218
625	20241021	093700	15427390	8850	8850	8850	8850	0
626	20241021	093600	15427390	8850	8850	8850	8850	0
627	20241021	093500	15427390	8850	8850	8850	8850	0
628	20241021	093400	15427390	8850	8850	8850	8850	0
629	20241021	093300	15427390	8850	8850	8850	8850	0
630	20241021	093200	15427390	8850	8850	8850	8850	401
631	20241021	093100	11878540	8830	8830	8830	8830	0
632	20241021	093000	11878540	8830	8830	8830	8830	0
633	20241021	092900	11878540	8830	8830	8830	8830	0
634	20241021	092800	11878540	8830	8850	8850	8830	6
635	20241021	092700	11825480	8830	8830	8830	8830	0
636	20241021	092600	11825480	8830	8840	8840	8830	22
637	20241021	092500	11631030	8850	8850	8850	8850	0
638	20241021	092400	11631030	8850	8850	8850	8850	1
639	20241021	092300	11622180	8840	8840	8840	8840	0
640	20241021	092200	11622180	8840	8840	8840	8840	2
641	20241021	092100	11604500	8840	8840	8840	8840	0
642	20241021	092000	11604500	8840	8840	8840	8840	0
643	20241021	091900	11604500	8840	8840	8840	8840	0
644	20241021	091800	11604500	8840	8840	8840	8840	0
645	20241021	091700	11604500	8840	8840	8840	8840	11
646	20241021	091600	11507260	8840	8840	8840	8840	47
647	20241021	091500	11091780	8840	8840	8840	8840	33
648	20241021	091400	10800060	8840	8840	8840	8840	5
649	20241021	091300	10755860	8850	8850	8850	8850	0
650	20241021	091200	10755860	8850	8850	8850	8850	0
651	20241021	091100	10755860	8850	8850	8850	8850	0
652	20241021	091000	10755860	8850	8850	8850	8850	0
653	20241021	090900	10755860	8850	8820	8850	8820	5
654	20241021	090800	10711700	8840	8840	8840	8840	0
655	20241021	090700	10711700	8840	8840	8840	8840	0
656	20241021	090600	10711700	8840	8840	8840	8840	1
657	20241021	090500	10702860	8850	8850	8850	8850	1
658	20241021	090400	10694010	8850	8850	8850	8850	150
659	20241021	090300	9366510	8820	8820	8820	8820	0
660	20241021	090200	9366510	8820	8820	8820	8820	600
661	20241021	090100	4074510	8850	8860	8860	8850	134
662	20241021	090000	2888360	8860	8860	8860	8860	326