KissMeData/086670/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200000	135343850	8900	8900	8900	8900	171
3	20241022	195900	135343850	8900	8900	8900	8900	0
4	20241022	195800	135343850	8900	8900	8900	8900	0
5	20241022	195700	135343850	8900	8900	8900	8900	0
6	20241022	195600	135343850	8900	8900	8900	8900	0
7	20241022	195500	135343850	8900	8900	8900	8900	0
8	20241022	195400	135343850	8900	8900	8900	8900	0
9	20241022	195300	135343850	8900	8900	8900	8900	0
10	20241022	195200	135343850	8900	8900	8900	8900	0
11	20241022	195100	135343850	8900	8900	8900	8900	0
12	20241022	195000	135343850	8900	8900	8900	8900	0
13	20241022	194900	135343850	8900	8900	8900	8900	0
14	20241022	194800	135343850	8900	8900	8900	8900	0
15	20241022	194700	135343850	8900	8900	8900	8900	0
16	20241022	194600	135343850	8900	8900	8900	8900	0
17	20241022	194500	135343850	8900	8900	8900	8900	0
18	20241022	194400	135343850	8900	8900	8900	8900	0
19	20241022	194300	135343850	8900	8900	8900	8900	0
20	20241022	194200	135343850	8900	8900	8900	8900	0
21	20241022	194100	135343850	8900	8900	8900	8900	0
22	20241022	194000	135343850	8900	8900	8900	8900	0
23	20241022	193900	135343850	8900	8900	8900	8900	0
24	20241022	193800	135343850	8900	8900	8900	8900	0
25	20241022	193700	135343850	8900	8900	8900	8900	0
26	20241022	193600	135343850	8900	8900	8900	8900	0
27	20241022	193500	135343850	8900	8900	8900	8900	0
28	20241022	193400	135343850	8900	8900	8900	8900	0
29	20241022	193300	135343850	8900	8900	8900	8900	0
30	20241022	193200	135343850	8900	8900	8900	8900	0
31	20241022	193100	135343850	8900	8900	8900	8900	0
32	20241022	193000	135343850	8900	8900	8900	8900	171
33	20241022	192900	135343850	8900	8900	8900	8900	0
34	20241022	192800	135343850	8900	8900	8900	8900	0
35	20241022	192700	135343850	8900	8900	8900	8900	0
36	20241022	192600	135343850	8900	8900	8900	8900	0
37	20241022	192500	135343850	8900	8900	8900	8900	0
38	20241022	192400	135343850	8900	8900	8900	8900	0
39	20241022	192300	135343850	8900	8900	8900	8900	0
40	20241022	192200	135343850	8900	8900	8900	8900	0
41	20241022	192100	135343850	8900	8900	8900	8900	0
42	20241022	192000	135343850	8900	8900	8900	8900	0
43	20241022	191900	135343850	8900	8900	8900	8900	0
44	20241022	191800	135343850	8900	8900	8900	8900	0
45	20241022	191700	135343850	8900	8900	8900	8900	0
46	20241022	191600	135343850	8900	8900	8900	8900	0
47	20241022	191500	135343850	8900	8900	8900	8900	0
48	20241022	191400	135343850	8900	8900	8900	8900	0
49	20241022	191300	135343850	8900	8900	8900	8900	0
50	20241022	191200	135343850	8900	8900	8900	8900	0
51	20241022	191100	135343850	8900	8900	8900	8900	0
52	20241022	191000	135343850	8900	8900	8900	8900	0
53	20241022	190900	135343850	8900	8900	8900	8900	0
54	20241022	190800	135343850	8900	8900	8900	8900	0
55	20241022	190700	135343850	8900	8900	8900	8900	0
56	20241022	190600	135343850	8900	8900	8900	8900	0
57	20241022	190500	135343850	8900	8900	8900	8900	0
58	20241022	190400	135343850	8900	8900	8900	8900	0
59	20241022	190300	135343850	8900	8900	8900	8900	0
60	20241022	190200	135343850	8900	8900	8900	8900	0
61	20241022	190100	135343850	8900	8900	8900	8900	0
62	20241022	190000	135343850	8900	8900	8900	8900	171
63	20241022	185900	135343850	8900	8900	8900	8900	0
64	20241022	185800	135343850	8900	8900	8900	8900	0
65	20241022	185700	135343850	8900	8900	8900	8900	0
66	20241022	185600	135343850	8900	8900	8900	8900	0
67	20241022	185500	135343850	8900	8900	8900	8900	0
68	20241022	185400	135343850	8900	8900	8900	8900	0
69	20241022	185300	135343850	8900	8900	8900	8900	0
70	20241022	185200	135343850	8900	8900	8900	8900	0
71	20241022	185100	135343850	8900	8900	8900	8900	0
72	20241022	185000	135343850	8900	8900	8900	8900	0
73	20241022	184900	135343850	8900	8900	8900	8900	0
74	20241022	184800	135343850	8900	8900	8900	8900	0
75	20241022	184700	135343850	8900	8900	8900	8900	0
76	20241022	184600	135343850	8900	8900	8900	8900	0
77	20241022	184500	135343850	8900	8900	8900	8900	0
78	20241022	184400	135343850	8900	8900	8900	8900	0
79	20241022	184300	135343850	8900	8900	8900	8900	0
80	20241022	184200	135343850	8900	8900	8900	8900	0
81	20241022	184100	135343850	8900	8900	8900	8900	0
82	20241022	184000	135343850	8900	8900	8900	8900	0
83	20241022	183900	135343850	8900	8900	8900	8900	0
84	20241022	183800	135343850	8900	8900	8900	8900	0
85	20241022	183700	135343850	8900	8900	8900	8900	0
86	20241022	183600	135343850	8900	8900	8900	8900	0
87	20241022	183500	135343850	8900	8900	8900	8900	0
88	20241022	183400	135343850	8900	8900	8900	8900	0
89	20241022	183300	135343850	8900	8900	8900	8900	0
90	20241022	183200	135343850	8900	8900	8900	8900	0
91	20241022	183100	135343850	8900	8900	8900	8900	0
92	20241022	183000	135343850	8900	8900	8900	8900	171
93	20241022	182900	135343850	8900	8900	8900	8900	0
94	20241022	182800	135343850	8900	8900	8900	8900	0
95	20241022	182700	135343850	8900	8900	8900	8900	0
96	20241022	182600	135343850	8900	8900	8900	8900	0
97	20241022	182500	135343850	8900	8900	8900	8900	0
98	20241022	182400	135343850	8900	8900	8900	8900	0
99	20241022	182300	135343850	8900	8900	8900	8900	0
100	20241022	182200	135343850	8900	8900	8900	8900	0
101	20241022	182100	135343850	8900	8900	8900	8900	0
102	20241022	182000	135343850	8900	8900	8900	8900	0
103	20241022	181900	135343850	8900	8900	8900	8900	0
104	20241022	181800	135343850	8900	8900	8900	8900	0
105	20241022	181700	135343850	8900	8900	8900	8900	0
106	20241022	181600	135343850	8900	8900	8900	8900	0
107	20241022	181500	135343850	8900	8900	8900	8900	0
108	20241022	181400	135343850	8900	8900	8900	8900	0
109	20241022	181300	135343850	8900	8900	8900	8900	0
110	20241022	181200	135343850	8900	8900	8900	8900	0
111	20241022	181100	135343850	8900	8900	8900	8900	0
112	20241022	181000	135343850	8900	8900	8900	8900	0
113	20241022	180900	135343850	8900	8900	8900	8900	0
114	20241022	180800	135343850	8900	8900	8900	8900	0
115	20241022	180700	135343850	8900	8900	8900	8900	0
116	20241022	180600	135343850	8900	8900	8900	8900	0
117	20241022	180500	135343850	8900	8900	8900	8900	0
118	20241022	180400	135343850	8900	8900	8900	8900	0
119	20241022	180300	135343850	8900	8900	8900	8900	0
120	20241022	180200	135343850	8900	8900	8900	8900	0
121	20241022	180100	135343850	8900	8900	8900	8900	0
122	20241022	180000	135343850	8900	8900	8900	8900	171
123	20241022	175900	135343850	8900	8900	8900	8900	0
124	20241022	175800	135343850	8900	8900	8900	8900	0
125	20241022	175700	135343850	8900	8900	8900	8900	0
126	20241022	175600	135343850	8900	8900	8900	8900	0
127	20241022	175500	135343850	8900	8900	8900	8900	0
128	20241022	175400	135343850	8900	8900	8900	8900	0
129	20241022	175300	135343850	8900	8900	8900	8900	0
130	20241022	175200	135343850	8900	8900	8900	8900	0
131	20241022	175100	135343850	8900	8900	8900	8900	0
132	20241022	175000	135343850	8900	8900	8900	8900	0
133	20241022	174900	135343850	8900	8900	8900	8900	0
134	20241022	174800	135343850	8900	8900	8900	8900	0
135	20241022	174700	135343850	8900	8900	8900	8900	0
136	20241022	174600	135343850	8900	8900	8900	8900	0
137	20241022	174500	135343850	8900	8900	8900	8900	0
138	20241022	174400	135343850	8900	8900	8900	8900	0
139	20241022	174300	135343850	8900	8900	8900	8900	0
140	20241022	174200	135343850	8900	8900	8900	8900	0
141	20241022	174100	135343850	8900	8900	8900	8900	0
142	20241022	174000	135343850	8900	8900	8900	8900	0
143	20241022	173900	135343850	8900	8900	8900	8900	0
144	20241022	173800	135343850	8900	8900	8900	8900	0
145	20241022	173700	135343850	8900	8900	8900	8900	0
146	20241022	173600	135343850	8900	8900	8900	8900	0
147	20241022	173500	135343850	8900	8900	8900	8900	0
148	20241022	173400	135343850	8900	8900	8900	8900	0
149	20241022	173300	135343850	8900	8900	8900	8900	0
150	20241022	173200	135343850	8900	8900	8900	8900	0
151	20241022	173100	135343850	8900	8900	8900	8900	0
152	20241022	173000	135343850	8900	8900	8900	8900	171
153	20241022	172900	135343850	8900	8900	8900	8900	0
154	20241022	172800	135343850	8900	8900	8900	8900	0
155	20241022	172700	135343850	8900	8900	8900	8900	0
156	20241022	172600	135343850	8900	8900	8900	8900	0
157	20241022	172500	135343850	8900	8900	8900	8900	0
158	20241022	172400	135343850	8900	8900	8900	8900	0
159	20241022	172300	135343850	8900	8900	8900	8900	0
160	20241022	172200	135343850	8900	8900	8900	8900	0
161	20241022	172100	135343850	8900	8900	8900	8900	0
162	20241022	172000	135343850	8900	8900	8900	8900	0
163	20241022	171900	135343850	8900	8900	8900	8900	0
164	20241022	171800	135343850	8900	8900	8900	8900	0
165	20241022	171700	135343850	8900	8900	8900	8900	0
166	20241022	171600	135343850	8900	8900	8900	8900	0
167	20241022	171500	135343850	8900	8900	8900	8900	0
168	20241022	171400	135343850	8900	8900	8900	8900	0
169	20241022	171300	135343850	8900	8900	8900	8900	0
170	20241022	171200	135343850	8900	8900	8900	8900	0
171	20241022	171100	135343850	8900	8900	8900	8900	0
172	20241022	171000	135343850	8900	8900	8900	8900	0
173	20241022	170900	135343850	8900	8900	8900	8900	0
174	20241022	170800	135343850	8900	8900	8900	8900	0
175	20241022	170700	135343850	8900	8900	8900	8900	0
176	20241022	170600	135343850	8900	8900	8900	8900	0
177	20241022	170500	135343850	8900	8900	8900	8900	0
178	20241022	170400	135343850	8900	8900	8900	8900	0
179	20241022	170300	135343850	8900	8900	8900	8900	0
180	20241022	170200	135343850	8900	8900	8900	8900	0
181	20241022	170100	135343850	8900	8900	8900	8900	0
182	20241022	170000	135343850	8900	8900	8900	8900	171
183	20241022	165900	135343850	8900	8900	8900	8900	0
184	20241022	165800	135343850	8900	8900	8900	8900	0
185	20241022	165700	135343850	8900	8900	8900	8900	0
186	20241022	165600	135343850	8900	8900	8900	8900	0
187	20241022	165500	135343850	8900	8900	8900	8900	0
188	20241022	165400	135343850	8900	8900	8900	8900	0
189	20241022	165300	135343850	8900	8900	8900	8900	0
190	20241022	165200	135343850	8900	8900	8900	8900	0
191	20241022	165100	135343850	8900	8900	8900	8900	0
192	20241022	165000	135343850	8900	8900	8900	8900	0
193	20241022	164900	135343850	8900	8900	8900	8900	0
194	20241022	164800	135343850	8900	8900	8900	8900	0
195	20241022	164700	135343850	8900	8900	8900	8900	0
196	20241022	164600	135343850	8900	8900	8900	8900	0
197	20241022	164500	135343850	8900	8900	8900	8900	0
198	20241022	164400	135343850	8900	8900	8900	8900	0
199	20241022	164300	135343850	8900	8900	8900	8900	0
200	20241022	164200	135343850	8900	8900	8900	8900	0
201	20241022	164100	135343850	8900	8900	8900	8900	0
202	20241022	164000	135343850	8900	8900	8900	8900	0
203	20241022	163900	135343850	8900	8900	8900	8900	0
204	20241022	163800	135343850	8900	8900	8900	8900	0
205	20241022	163700	135343850	8900	8900	8900	8900	0
206	20241022	163600	135343850	8900	8900	8900	8900	0
207	20241022	163500	135343850	8900	8900	8900	8900	0
208	20241022	163400	135343850	8900	8900	8900	8900	0
209	20241022	163300	135343850	8900	8900	8900	8900	0
210	20241022	163200	135343850	8900	8900	8900	8900	0
211	20241022	163100	135343850	8900	8900	8900	8900	0
212	20241022	163000	135343850	8900	8900	8900	8900	171
213	20241022	162900	135343850	8900	8900	8900	8900	0
214	20241022	162800	135343850	8900	8900	8900	8900	0
215	20241022	162700	135343850	8900	8900	8900	8900	0
216	20241022	162600	135343850	8900	8900	8900	8900	0
217	20241022	162500	135343850	8900	8900	8900	8900	0
218	20241022	162400	135343850	8900	8900	8900	8900	0
219	20241022	162300	135343850	8900	8900	8900	8900	0
220	20241022	162200	135343850	8900	8900	8900	8900	0
221	20241022	162100	135343850	8900	8900	8900	8900	0
222	20241022	162000	135343850	8900	8900	8900	8900	0
223	20241022	161900	135343850	8900	8900	8900	8900	0
224	20241022	161800	135343850	8900	8900	8900	8900	0
225	20241022	161700	135343850	8900	8900	8900	8900	0
226	20241022	161600	135343850	8900	8900	8900	8900	0
227	20241022	161500	135343850	8900	8900	8900	8900	0
228	20241022	161400	135343850	8900	8900	8900	8900	0
229	20241022	161300	135343850	8900	8900	8900	8900	0
230	20241022	161200	135343850	8900	8900	8900	8900	0
231	20241022	161100	135343850	8900	8900	8900	8900	0
232	20241022	161000	135343850	8900	8900	8900	8900	0
233	20241022	160900	135343850	8900	8900	8900	8900	0
234	20241022	160800	135343850	8900	8900	8900	8900	0
235	20241022	160700	135343850	8900	8900	8900	8900	0
236	20241022	160600	135343850	8900	8900	8900	8900	0
237	20241022	160500	135343850	8900	8900	8900	8900	0
238	20241022	160400	135343850	8900	8900	8900	8900	0
239	20241022	160300	135343850	8900	8900	8900	8900	0
240	20241022	160200	135343850	8900	8900	8900	8900	0
241	20241022	160100	135343850	8900	8900	8900	8900	0
242	20241022	160000	135343850	8900	8900	8900	8900	171
243	20241022	155900	135343850	8900	8900	8900	8900	0
244	20241022	155800	135343850	8900	8900	8900	8900	0
245	20241022	155700	135343850	8900	8900	8900	8900	0
246	20241022	155600	135343850	8900	8900	8900	8900	0
247	20241022	155500	135343850	8900	8900	8900	8900	0
248	20241022	155400	135343850	8900	8900	8900	8900	0
249	20241022	155300	135343850	8900	8900	8900	8900	0
250	20241022	155200	135343850	8900	8900	8900	8900	0
251	20241022	155100	135343850	8900	8900	8900	8900	0
252	20241022	155000	135343850	8900	8900	8900	8900	0
253	20241022	154900	135343850	8900	8900	8900	8900	0
254	20241022	154800	135343850	8900	8900	8900	8900	0
255	20241022	154700	135343850	8900	8900	8900	8900	0
256	20241022	154600	135343850	8900	8900	8900	8900	0
257	20241022	154500	135343850	8900	8900	8900	8900	0
258	20241022	154400	135343850	8900	8900	8900	8900	0
259	20241022	154300	135343850	8900	8900	8900	8900	0
260	20241022	154200	135343850	8900	8900	8900	8900	0
261	20241022	154100	135343850	8900	8900	8900	8900	0
262	20241022	154000	135343850	8900	8900	8900	8900	0
263	20241022	153900	135343850	8900	8900	8900	8900	0
264	20241022	153800	135343850	8900	8900	8900	8900	0
265	20241022	153700	135343850	8900	8900	8900	8900	0
266	20241022	153600	135343850	8900	8900	8900	8900	0
267	20241022	153500	135343850	8900	8900	8900	8900	0
268	20241022	153400	135343850	8900	8900	8900	8900	0
269	20241022	153300	135343850	8900	8900	8900	8900	0
270	20241022	153200	135343850	8900	8900	8900	8900	0
271	20241022	153100	135343850	8900	8900	8900	8900	0
272	20241022	153000	135343850	8900	8900	8900	8900	342
273	20241022	152900	133821950	8840	8840	8840	8840	0
274	20241022	152800	133821950	8840	8840	8840	8840	0
275	20241022	152700	133821950	8840	8840	8840	8840	0
276	20241022	152600	133821950	8840	8840	8840	8840	0
277	20241022	152500	133821950	8840	8840	8840	8840	0
278	20241022	152400	133821950	8840	8840	8840	8840	0
279	20241022	152300	133821950	8840	8840	8840	8840	0
280	20241022	152200	133821950	8840	8840	8840	8840	0
281	20241022	152100	133821950	8840	8840	8840	8840	0
282	20241022	152000	133821950	8840	8840	8840	8840	0
283	20241022	151900	133821950	8840	8840	8840	8840	5
284	20241022	151800	133777750	8780	8780	8780	8780	0
285	20241022	151700	133777750	8780	8780	8780	8780	20
286	20241022	151600	133602150	8780	8780	8780	8780	20
287	20241022	151500	133426550	8780	8790	8790	8780	40
288	20241022	151400	133075260	8790	8790	8800	8780	40
289	20241022	151300	132723720	8790	8790	8790	8790	20
290	20241022	151200	132547920	8790	8790	8790	8790	40
291	20241022	151100	132196320	8790	8790	8790	8790	41
292	20241022	151000	131835930	8790	8790	8790	8790	20
293	20241022	150900	131660130	8790	8790	8800	8790	41
294	20241022	150800	131299730	8790	8790	8790	8790	40
295	20241022	150700	130948130	8800	8790	8800	8790	70
296	20241022	150600	130332330	8790	8790	8790	8790	40
297	20241022	150500	129980730	8790	8800	8800	8790	40
298	20241022	150400	129628990	8790	8800	8800	8790	40
299	20241022	150300	129277180	8800	8810	8810	8800	34
300	20241022	150200	128977840	8810	8810	8900	8800	160
301	20241022	150100	127564840	8790	8790	8790	8790	40
302	20241022	150000	127213240	8800	8800	8800	8800	20
303	20241022	145900	127037240	8800	8800	8800	8800	40
304	20241022	145800	126685240	8800	8800	8800	8800	40
305	20241022	145700	126333240	8800	8800	8800	8800	20
306	20241022	145600	126157240	8810	8800	8890	8800	141
307	20241022	145500	124909950	8800	8800	8800	8800	40
308	20241022	145400	124557950	8800	8810	8810	8800	40
309	20241022	145300	124205750	8820	8820	8820	8820	11
310	20241022	145200	124108730	8810	8790	8880	8790	155
311	20241022	145100	122738520	8800	8800	8800	8800	33
312	20241022	145000	122448120	8800	8800	8800	8800	20
313	20241022	144900	122272120	8790	8790	8790	8790	50
314	20241022	144800	121832620	8790	8790	8790	8790	40
315	20241022	144700	121481020	8790	8800	8800	8790	39
316	20241022	144600	121138020	8800	8800	8800	8800	21
317	20241022	144500	120953220	8810	8810	8810	8810	40
318	20241022	144400	120600820	8810	8810	8810	8810	40
319	20241022	144300	120248420	8830	8830	8830	8830	20
320	20241022	144200	120071820	8860	8850	8930	8820	71
321	20241022	144100	119443390	8810	8810	8810	8810	40
322	20241022	144000	119090990	8860	8860	8860	8860	1
323	20241022	143900	119082130	8880	8880	8880	8880	32
324	20241022	143800	118797970	8880	8880	8880	8880	40
325	20241022	143700	118442770	8880	8880	8880	8880	20
326	20241022	143600	118265170	8880	8930	8950	8880	66
327	20241022	143500	117677700	8880	8850	8880	8790	188
328	20241022	143400	116012760	8790	8790	8790	8790	40
329	20241022	143300	115661160	8790	8790	8790	8790	20
330	20241022	143200	115485360	8790	8790	8790	8790	40
331	20241022	143100	115133760	8790	8790	8790	8790	40
332	20241022	143000	114782160	8790	8790	8790	8790	20
333	20241022	142900	114606360	8790	8790	8790	8790	40
334	20241022	142800	114254760	8790	8790	8790	8790	40
335	20241022	142700	113903160	8790	8790	8790	8790	20
336	20241022	142600	113727360	8790	8790	8790	8790	40
337	20241022	142500	113375760	8790	8790	8790	8790	40
338	20241022	142400	113024160	8790	8790	8790	8790	40
339	20241022	142300	112672560	8800	8850	8880	8800	80
340	20241022	142200	111965110	8790	8790	8790	8790	40
341	20241022	142100	111613510	8790	8800	8800	8790	40
342	20241022	142000	111261710	8800	8890	8900	8800	30
343	20241022	141900	110996790	8800	8790	8910	8790	80
344	20241022	141800	110290290	8790	8790	8790	8790	40
345	20241022	141700	109938690	8790	8790	8790	8790	20
346	20241022	141600	109762890	8790	8790	8790	8790	40
347	20241022	141500	109411290	8790	8790	8790	8790	40
348	20241022	141400	109059690	8790	8790	8790	8790	20
349	20241022	141300	108883890	8800	8800	8800	8800	40
350	20241022	141200	108531890	8800	8800	8800	8800	40
351	20241022	141100	108179890	8800	8790	8800	8790	40
352	20241022	141000	107828090	8850	8820	8850	8790	2455
353	20241022	140900	86219810	8820	8830	8830	8820	47
354	20241022	140800	85805020	8830	8840	8850	8820	412
355	20241022	140700	82167510	8850	8840	8850	8840	30
356	20241022	140600	81902210	8840	8840	8840	8840	40
357	20241022	140500	81548610	8850	8840	8850	8840	21
358	20241022	140400	81362960	8840	8840	8840	8840	47
359	20241022	140300	80947480	8850	8850	8850	8850	32
360	20241022	140200	80664280	8850	8850	8850	8850	40
361	20241022	140100	80310280	8850	8860	8860	8850	21
362	20241022	140000	80124420	8860	8850	8860	8850	39
363	20241022	135900	79779080	8850	8860	8860	8850	21
364	20241022	135800	79593220	8850	8850	8850	8850	40
365	20241022	135700	79239220	8850	8850	8850	8850	20
366	20241022	135600	79062220	8860	8860	8860	8860	40
367	20241022	135500	78707820	8860	8860	8860	8860	55
368	20241022	135400	78220520	8870	8870	8870	8870	20
369	20241022	135300	78043120	8870	8870	8870	8870	40
370	20241022	135200	77688320	8870	8870	8870	8870	40
371	20241022	135100	77333520	8860	8860	8860	8860	40
372	20241022	135000	76979120	8860	8870	8870	8860	28
373	20241022	134900	76730960	8870	8870	8870	8860	32
374	20241022	134800	76447200	8870	8870	8870	8870	0
375	20241022	134700	76447200	8870	8870	8870	8870	0
376	20241022	134600	76447200	8870	8880	8880	8870	19
377	20241022	134500	76278660	8870	8870	8870	8870	0
378	20241022	134400	76278660	8870	8870	8870	8870	0
379	20241022	134300	76278660	8870	8870	8870	8870	0
380	20241022	134200	76278660	8870	8870	8870	8870	0
381	20241022	134100	76278660	8870	8870	8870	8870	0
382	20241022	134000	76278660	8870	8870	8870	8870	0
383	20241022	133900	76278660	8870	8870	8870	8870	0
384	20241022	133800	76278660	8870	8870	8870	8870	0
385	20241022	133700	76278660	8870	8870	8870	8870	0
386	20241022	133600	76278660	8870	8870	8870	8870	107
387	20241022	133500	75329570	8870	8870	8870	8870	30
388	20241022	133400	75063470	8870	8870	8870	8870	1
389	20241022	133300	75054600	8870	8870	8870	8870	10
390	20241022	133200	74965900	8880	8880	8880	8880	0
391	20241022	133100	74965900	8880	8880	8880	8880	0
392	20241022	133000	74965900	8880	8880	8880	8880	0
393	20241022	132900	74965900	8880	8880	8880	8880	27
394	20241022	132800	74726140	8920	8920	8920	8920	0
395	20241022	132700	74726140	8920	8920	8920	8920	0
396	20241022	132600	74726140	8920	8920	8920	8920	0
397	20241022	132500	74726140	8920	8920	8920	8920	0
398	20241022	132400	74726140	8920	8920	8920	8920	0
399	20241022	132300	74726140	8920	8920	8920	8920	0
400	20241022	132200	74726140	8920	8920	8920	8920	0
401	20241022	132100	74726140	8920	8920	8920	8920	0
402	20241022	132000	74726140	8920	8920	8920	8920	0
403	20241022	131900	74726140	8920	8920	8920	8920	0
404	20241022	131800	74726140	8920	8920	8920	8920	0
405	20241022	131700	74726140	8920	8920	8920	8920	0
406	20241022	131600	74726140	8920	8920	8920	8920	0
407	20241022	131500	74726140	8920	8920	8920	8920	0
408	20241022	131400	74726140	8920	8920	8920	8920	0
409	20241022	131300	74726140	8920	8920	8920	8920	0
410	20241022	131200	74726140	8920	8920	8920	8920	0
411	20241022	131100	74726140	8920	8920	8920	8920	0
412	20241022	131000	74726140	8920	8920	8920	8920	0
413	20241022	130900	74726140	8920	8920	8920	8920	0
414	20241022	130800	74726140	8920	8920	8920	8920	0
415	20241022	130700	74726140	8920	8920	8920	8920	0
416	20241022	130600	74726140	8920	8920	8920	8920	0
417	20241022	130500	74726140	8920	8920	8920	8920	0
418	20241022	130400	74726140	8920	8920	8920	8920	0
419	20241022	130300	74726140	8920	8920	8920	8920	0
420	20241022	130200	74726140	8920	8920	8920	8920	0
421	20241022	130100	74726140	8920	8920	8920	8920	0
422	20241022	130000	74726140	8920	8920	8920	8920	0
423	20241022	125900	74726140	8920	8920	8920	8920	0
424	20241022	125800	74726140	8920	8920	8920	8920	0
425	20241022	125700	74726140	8920	8920	8920	8920	0
426	20241022	125600	74726140	8920	8920	8920	8920	0
427	20241022	125500	74726140	8920	8920	8920	8920	0
428	20241022	125400	74726140	8920	8920	8920	8920	0
429	20241022	125300	74726140	8920	8920	8920	8920	0
430	20241022	125200	74726140	8920	8920	8920	8920	0
431	20241022	125100	74726140	8920	8920	8920	8920	0
432	20241022	125000	74726140	8920	8920	8920	8920	1
433	20241022	124900	74717220	8860	8860	8860	8860	0
434	20241022	124800	74717220	8860	8860	8860	8860	0
435	20241022	124700	74717220	8860	8860	8860	8860	0
436	20241022	124600	74717220	8860	8860	8860	8860	0
437	20241022	124500	74717220	8860	8860	8860	8860	0
438	20241022	124400	74717220	8860	8860	8860	8860	0
439	20241022	124300	74717220	8860	8860	8860	8860	0
440	20241022	124200	74717220	8860	8860	8860	8860	0
441	20241022	124100	74717220	8860	8860	8860	8860	0
442	20241022	124000	74717220	8860	8860	8860	8860	0
443	20241022	123900	74717220	8860	8860	8860	8860	0
444	20241022	123800	74717220	8860	8860	8860	8860	0
445	20241022	123700	74717220	8860	8860	8860	8860	0
446	20241022	123600	74717220	8860	8860	8860	8860	0
447	20241022	123500	74717220	8860	8860	8860	8860	0
448	20241022	123400	74717220	8860	8860	8860	8860	15
449	20241022	123300	74584320	8860	8860	8860	8860	0
450	20241022	123200	74584320	8860	8860	8860	8860	0
451	20241022	123100	74584320	8860	8860	8860	8860	0
452	20241022	123000	74584320	8860	8860	8860	8860	0
453	20241022	122900	74584320	8860	8860	8860	8860	0
454	20241022	122800	74584320	8860	8860	8860	8860	0
455	20241022	122700	74584320	8860	8860	8860	8860	0
456	20241022	122600	74584320	8860	8900	8900	8860	2442
457	20241022	122500	52912880	8900	8900	8900	8900	0
458	20241022	122400	52912880	8900	8910	8910	8900	33
459	20241022	122300	52618880	8940	8940	8940	8940	0
460	20241022	122200	52618880	8940	8940	8940	8940	0
461	20241022	122100	52618880	8940	8940	8940	8940	0
462	20241022	122000	52618880	8940	8940	8940	8940	0
463	20241022	121900	52618880	8940	8940	8940	8940	0
464	20241022	121800	52618880	8940	8940	8940	8940	0
465	20241022	121700	52618880	8940	8940	8940	8940	0
466	20241022	121600	52618880	8940	8940	8940	8940	0
467	20241022	121500	52618880	8940	8940	8940	8940	0
468	20241022	121400	52618880	8940	8940	8940	8940	0
469	20241022	121300	52618880	8940	8940	8940	8940	0
470	20241022	121200	52618880	8940	8940	8940	8940	0
471	20241022	121100	52618880	8940	8940	8940	8940	0
472	20241022	121000	52618880	8940	8940	8940	8940	0
473	20241022	120900	52618880	8940	8940	8940	8940	0
474	20241022	120800	52618880	8940	8940	8940	8940	0
475	20241022	120700	52618880	8940	8940	8940	8940	0
476	20241022	120600	52618880	8940	8940	8940	8940	0
477	20241022	120500	52618880	8940	8940	8940	8940	0
478	20241022	120400	52618880	8940	8940	8940	8940	0
479	20241022	120300	52618880	8940	8940	8940	8940	1
480	20241022	120200	52609940	8910	8910	8910	8910	0
481	20241022	120100	52609940	8910	8910	8910	8910	0
482	20241022	120000	52609940	8910	8910	8910	8910	0
483	20241022	115900	52609940	8910	8910	8910	8910	0
484	20241022	115800	52609940	8910	8910	8910	8910	0
485	20241022	115700	52609940	8910	8910	8910	8910	0
486	20241022	115600	52609940	8910	8910	8910	8910	0
487	20241022	115500	52609940	8910	8910	8910	8910	0
488	20241022	115400	52609940	8910	8910	8910	8910	0
489	20241022	115300	52609940	8910	8910	8910	8910	7
490	20241022	115200	52547570	8950	8950	8950	8950	0
491	20241022	115100	52547570	8950	8950	8950	8950	0
492	20241022	115000	52547570	8950	8950	8950	8950	0
493	20241022	114900	52547570	8950	8950	8950	8950	0
494	20241022	114800	52547570	8950	8950	8950	8950	0
495	20241022	114700	52547570	8950	8950	8950	8950	0
496	20241022	114600	52547570	8950	8950	8950	8950	0
497	20241022	114500	52547570	8950	8950	8950	8950	0
498	20241022	114400	52547570	8950	8950	8950	8950	0
499	20241022	114300	52547570	8950	8950	8950	8950	0
500	20241022	114200	52547570	8950	8950	8950	8950	0
501	20241022	114100	52547570	8950	8950	8950	8950	0
502	20241022	114000	52547570	8950	8950	8950	8950	0
503	20241022	113900	52547570	8950	8950	8950	8950	0
504	20241022	113800	52547570	8950	8950	8950	8950	0
505	20241022	113700	52547570	8950	8950	8950	8950	1
506	20241022	113600	52538620	8890	8890	8890	8890	0
507	20241022	113500	52538620	8890	8890	8890	8890	0
508	20241022	113400	52538620	8890	8890	8890	8890	0
509	20241022	113300	52538620	8890	8890	8890	8890	0
510	20241022	113200	52538620	8890	8890	8890	8890	0
511	20241022	113100	52538620	8890	8890	8890	8890	0
512	20241022	113000	52538620	8890	8890	8890	8890	0
513	20241022	112900	52538620	8890	8890	8890	8890	0
514	20241022	112800	52538620	8890	8890	8890	8890	0
515	20241022	112700	52538620	8890	8890	8890	8890	0
516	20241022	112600	52538620	8890	8890	8890	8890	0
517	20241022	112500	52538620	8890	8890	8890	8890	0
518	20241022	112400	52538620	8890	8890	8890	8890	0
519	20241022	112300	52538620	8890	8890	8890	8890	0
520	20241022	112200	52538620	8890	8890	8890	8890	0
521	20241022	112100	52538620	8890	8890	8890	8890	0
522	20241022	112000	52538620	8890	8890	8890	8890	0
523	20241022	111900	52538620	8890	8890	8890	8890	0
524	20241022	111800	52538620	8890	8890	8890	8890	0
525	20241022	111700	52538620	8890	8890	8890	8890	0
526	20241022	111600	52538620	8890	8890	8890	8890	0
527	20241022	111500	52538620	8890	8890	8890	8890	0
528	20241022	111400	52538620	8890	8890	8890	8890	0
529	20241022	111300	52538620	8890	8890	8890	8890	0
530	20241022	111200	52538620	8890	8890	8890	8890	0
531	20241022	111100	52538620	8890	8890	8890	8890	0
532	20241022	111000	52538620	8890	8890	8890	8890	0
533	20241022	110900	52538620	8890	8890	8890	8890	0
534	20241022	110800	52538620	8890	8890	8890	8890	0
535	20241022	110700	52538620	8890	8890	8890	8890	0
536	20241022	110600	52538620	8890	8890	8890	8890	0
537	20241022	110500	52538620	8890	8890	8890	8890	0
538	20241022	110400	52538620	8890	8890	8890	8890	0
539	20241022	110300	52538620	8890	8890	8890	8890	0
540	20241022	110200	52538620	8890	8890	8890	8890	0
541	20241022	110100	52538620	8890	8890	8890	8890	0
542	20241022	110000	52538620	8890	8890	8890	8890	0
543	20241022	105900	52538620	8890	8890	8890	8890	0
544	20241022	105800	52538620	8890	8890	8890	8890	0
545	20241022	105700	52538620	8890	8890	8890	8890	0
546	20241022	105600	52538620	8890	8890	8890	8890	0
547	20241022	105500	52538620	8890	8890	8890	8890	0
548	20241022	105400	52538620	8890	8890	8890	8890	0
549	20241022	105300	52538620	8890	8890	8890	8890	0
550	20241022	105200	52538620	8890	8890	8890	8890	0
551	20241022	105100	52538620	8890	8890	8890	8890	0
552	20241022	105000	52538620	8890	8890	8890	8890	0
553	20241022	104900	52538620	8890	8890	8890	8890	0
554	20241022	104800	52538620	8890	8890	8890	8890	0
555	20241022	104700	52538620	8890	8890	8890	8890	0
556	20241022	104600	52538620	8890	8890	8890	8890	0
557	20241022	104500	52538620	8890	8890	8890	8890	10
558	20241022	104400	52449720	8940	8940	8940	8940	0
559	20241022	104300	52449720	8940	8940	8940	8940	0
560	20241022	104200	52449720	8940	8940	8940	8940	0
561	20241022	104100	52449720	8940	8940	8940	8940	22
562	20241022	104000	52253040	8940	8940	8940	8940	0
563	20241022	103900	52253040	8940	8940	8940	8940	0
564	20241022	103800	52253040	8940	8940	8940	8940	8
565	20241022	103700	52181520	8940	8940	8940	8940	0
566	20241022	103600	52181520	8940	8940	8940	8940	0
567	20241022	103500	52181520	8940	8940	8940	8940	0
568	20241022	103400	52181520	8940	8940	8940	8940	0
569	20241022	103300	52181520	8940	8940	8940	8940	0
570	20241022	103200	52181520	8940	8940	8940	8940	0
571	20241022	103100	52181520	8940	8940	8940	8940	0
572	20241022	103000	52181520	8940	8940	8940	8940	0
573	20241022	102900	52181520	8940	8940	8940	8940	0
574	20241022	102800	52181520	8940	8940	8940	8940	20
575	20241022	102700	52002720	8940	8940	8940	8940	0
576	20241022	102600	52002720	8940	8940	8940	8940	0
577	20241022	102500	52002720	8940	8940	8940	8940	0
578	20241022	102400	52002720	8940	8940	8940	8940	0
579	20241022	102300	52002720	8940	8940	8940	8940	4
580	20241022	102200	51966960	8940	8920	8940	8920	5
581	20241022	102100	51922340	8900	8900	8900	8900	2
582	20241022	102000	51904540	8900	8900	8900	8900	0
583	20241022	101900	51904540	8900	8900	8900	8900	4
584	20241022	101800	51868940	8900	8900	8900	8900	0
585	20241022	101700	51868940	8900	8900	8900	8900	0
586	20241022	101600	51868940	8900	8900	8900	8900	0
587	20241022	101500	51868940	8900	8900	8900	8900	20
588	20241022	101400	51690940	8970	8970	8970	8970	0
589	20241022	101300	51690940	8970	8970	8970	8970	0
590	20241022	101200	51690940	8970	8970	8970	8970	0
591	20241022	101100	51690940	8970	8910	8970	8910	306
592	20241022	101000	48958300	8900	8900	8900	8900	0
593	20241022	100900	48958300	8900	8910	8910	8900	172
594	20241022	100800	47426380	8910	8910	8910	8910	0
595	20241022	100700	47426380	8910	8910	8910	8910	0
596	20241022	100600	47426380	8910	8910	8910	8910	0
597	20241022	100500	47426380	8910	8910	8910	8910	0
598	20241022	100400	47426380	8910	8910	8910	8910	0
599	20241022	100300	47426380	8910	8910	8910	8910	2
600	20241022	100200	47408560	8900	8900	8900	8900	0
601	20241022	100100	47408560	8900	8900	8900	8900	20
602	20241022	100000	47230560	8910	8910	8910	8910	0
603	20241022	095900	47230560	8910	8910	8910	8910	0
604	20241022	095800	47230560	8910	8910	8910	8910	3
605	20241022	095700	47203830	8900	8900	8900	8900	199
606	20241022	095600	45432730	8900	8900	8900	8900	0
607	20241022	095500	45432730	8900	8900	8900	8900	101
608	20241022	095400	44533830	8900	8900	8900	8900	0
609	20241022	095300	44533830	8900	8900	8900	8900	0
610	20241022	095200	44533830	8900	8900	8900	8900	0
611	20241022	095100	44533830	8900	8900	8900	8900	611
612	20241022	095000	39095930	8900	8900	8900	8900	2387
613	20241022	094900	17851630	8850	8850	8850	8850	0
614	20241022	094800	17851630	8850	8850	8850	8850	0
615	20241022	094700	17851630	8850	8850	8850	8850	46
616	20241022	094600	17444530	8850	8850	8850	8850	0
617	20241022	094500	17444530	8850	8850	8850	8850	0
618	20241022	094400	17444530	8850	8850	8850	8850	51
619	20241022	094300	16993180	8840	8840	8840	8840	0
620	20241022	094200	16993180	8840	8840	8840	8840	0
621	20241022	094100	16993180	8840	8840	8840	8840	0
622	20241022	094000	16993180	8840	8840	8840	8840	49
623	20241022	093900	16560020	8990	8940	8990	8940	39
624	20241022	093800	16210950	8940	8940	8940	8940	0
625	20241022	093700	16210950	8940	8930	8940	8930	23
626	20241022	093600	16005500	8930	8920	8930	8920	120
627	20241022	093500	14934950	8910	8890	8910	8890	81
628	20241022	093400	14214840	8880	8880	8880	8880	0
629	20241022	093300	14214840	8880	8880	8880	8880	0
630	20241022	093200	14214840	8880	8880	8880	8880	0
631	20241022	093100	14214840	8880	8820	8880	8820	101
632	20241022	093000	13320010	8780	8780	8780	8780	23
633	20241022	092900	13118070	8780	8780	8780	8780	0
634	20241022	092800	13118070	8780	8790	8790	8780	40
635	20241022	092700	12766830	8770	8770	8770	8770	0
636	20241022	092600	12766830	8770	8770	8770	8770	0
637	20241022	092500	12766830	8770	8770	8770	8770	0
638	20241022	092400	12766830	8770	8800	8800	8770	6
639	20241022	092300	12714110	8850	8850	8850	8850	0
640	20241022	092200	12714110	8850	8860	8860	8850	3
641	20241022	092100	12687540	8920	8920	8920	8920	0
642	20241022	092000	12687540	8920	8920	8920	8920	0
643	20241022	091900	12687540	8920	8920	8920	8920	0
644	20241022	091800	12687540	8920	8780	8920	8780	101
645	20241022	091700	11791320	8800	8850	8850	8800	23
646	20241022	091600	11588870	8810	8810	8810	8810	21
647	20241022	091500	11403860	8770	8820	8820	8730	1057
648	20241022	091400	2154660	8820	8820	8820	8820	0
649	20241022	091300	2154660	8820	8820	8820	8820	0
650	20241022	091200	2154660	8820	8830	8830	8820	39
651	20241022	091100	1810580	8820	8820	8820	8820	0
652	20241022	091000	1810580	8820	8820	8820	8820	0
653	20241022	090900	1810580	8820	8850	8850	8820	192
654	20241022	090800	115880	8880	8880	8880	8880	0
655	20241022	090700	115880	8880	8880	8880	8880	2
656	20241022	090600	98120	8920	8920	8920	8920	0
657	20241022	090500	98120	8920	8920	8920	8920	0
658	20241022	090400	98120	8920	8920	8920	8920	1
659	20241022	090300	89200	8920	8920	8920	8920	0
660	20241022	090200	89200	8920	8920	8920	8920	0
661	20241022	090100	89200	8920	8920	8920	8920	0
662	20241022	090000	89200	8920	8920	8920	8920	10