KissMeData/348030/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212200	97390820	5280	5280	5280	5280	521
3	20241021	212100	97390820	5280	5280	5280	5280	0
4	20241021	212000	97390820	5280	5280	5280	5280	0
5	20241021	211900	97390820	5280	5280	5280	5280	0
6	20241021	211800	97390820	5280	5280	5280	5280	0
7	20241021	211700	97390820	5280	5280	5280	5280	0
8	20241021	211600	97390820	5280	5280	5280	5280	0
9	20241021	211500	97390820	5280	5280	5280	5280	0
10	20241021	211400	97390820	5280	5280	5280	5280	0
11	20241021	211300	97390820	5280	5280	5280	5280	0
12	20241021	211200	97390820	5280	5280	5280	5280	0
13	20241021	211100	97390820	5280	5280	5280	5280	0
14	20241021	211000	97390820	5280	5280	5280	5280	0
15	20241021	210900	97390820	5280	5280	5280	5280	0
16	20241021	210800	97390820	5280	5280	5280	5280	0
17	20241021	210700	97390820	5280	5280	5280	5280	0
18	20241021	210600	97390820	5280	5280	5280	5280	0
19	20241021	210500	97390820	5280	5280	5280	5280	0
20	20241021	210400	97390820	5280	5280	5280	5280	0
21	20241021	210300	97390820	5280	5280	5280	5280	0
22	20241021	210200	97390820	5280	5280	5280	5280	0
23	20241021	210100	97390820	5280	5280	5280	5280	0
24	20241021	210000	97390820	5280	5280	5280	5280	0
25	20241021	205900	97390820	5280	5280	5280	5280	0
26	20241021	205800	97390820	5280	5280	5280	5280	0
27	20241021	205700	97390820	5280	5280	5280	5280	0
28	20241021	205600	97390820	5280	5280	5280	5280	0
29	20241021	205500	97390820	5280	5280	5280	5280	0
30	20241021	205400	97390820	5280	5280	5280	5280	0
31	20241021	205300	97390820	5280	5280	5280	5280	0
32	20241021	205200	97390820	5280	5280	5280	5280	521
33	20241021	205100	97390820	5280	5280	5280	5280	0
34	20241021	205000	97390820	5280	5280	5280	5280	0
35	20241021	204900	97390820	5280	5280	5280	5280	0
36	20241021	204800	97390820	5280	5280	5280	5280	0
37	20241021	204700	97390820	5280	5280	5280	5280	0
38	20241021	204600	97390820	5280	5280	5280	5280	0
39	20241021	204500	97390820	5280	5280	5280	5280	0
40	20241021	204400	97390820	5280	5280	5280	5280	0
41	20241021	204300	97390820	5280	5280	5280	5280	0
42	20241021	204200	97390820	5280	5280	5280	5280	0
43	20241021	204100	97390820	5280	5280	5280	5280	0
44	20241021	204000	97390820	5280	5280	5280	5280	0
45	20241021	203900	97390820	5280	5280	5280	5280	0
46	20241021	203800	97390820	5280	5280	5280	5280	0
47	20241021	203700	97390820	5280	5280	5280	5280	0
48	20241021	203600	97390820	5280	5280	5280	5280	0
49	20241021	203500	97390820	5280	5280	5280	5280	0
50	20241021	203400	97390820	5280	5280	5280	5280	0
51	20241021	203300	97390820	5280	5280	5280	5280	0
52	20241021	203200	97390820	5280	5280	5280	5280	0
53	20241021	203100	97390820	5280	5280	5280	5280	0
54	20241021	203000	97390820	5280	5280	5280	5280	0
55	20241021	202900	97390820	5280	5280	5280	5280	0
56	20241021	202800	97390820	5280	5280	5280	5280	0
57	20241021	202700	97390820	5280	5280	5280	5280	0
58	20241021	202600	97390820	5280	5280	5280	5280	0
59	20241021	202500	97390820	5280	5280	5280	5280	0
60	20241021	202400	97390820	5280	5280	5280	5280	0
61	20241021	202300	97390820	5280	5280	5280	5280	0
62	20241021	202200	97390820	5280	5280	5280	5280	521
63	20241021	202100	97390820	5280	5280	5280	5280	0
64	20241021	202000	97390820	5280	5280	5280	5280	0
65	20241021	201900	97390820	5280	5280	5280	5280	0
66	20241021	201800	97390820	5280	5280	5280	5280	0
67	20241021	201700	97390820	5280	5280	5280	5280	0
68	20241021	201600	97390820	5280	5280	5280	5280	0
69	20241021	201500	97390820	5280	5280	5280	5280	0
70	20241021	201400	97390820	5280	5280	5280	5280	0
71	20241021	201300	97390820	5280	5280	5280	5280	0
72	20241021	201200	97390820	5280	5280	5280	5280	0
73	20241021	201100	97390820	5280	5280	5280	5280	0
74	20241021	201000	97390820	5280	5280	5280	5280	0
75	20241021	200900	97390820	5280	5280	5280	5280	0
76	20241021	200800	97390820	5280	5280	5280	5280	0
77	20241021	200700	97390820	5280	5280	5280	5280	0
78	20241021	200600	97390820	5280	5280	5280	5280	0
79	20241021	200500	97390820	5280	5280	5280	5280	0
80	20241021	200400	97390820	5280	5280	5280	5280	0
81	20241021	200300	97390820	5280	5280	5280	5280	0
82	20241021	200200	97390820	5280	5280	5280	5280	0
83	20241021	200100	97390820	5280	5280	5280	5280	0
84	20241021	200000	97390820	5280	5280	5280	5280	0
85	20241021	195900	97390820	5280	5280	5280	5280	0
86	20241021	195800	97390820	5280	5280	5280	5280	0
87	20241021	195700	97390820	5280	5280	5280	5280	0
88	20241021	195600	97390820	5280	5280	5280	5280	0
89	20241021	195500	97390820	5280	5280	5280	5280	0
90	20241021	195400	97390820	5280	5280	5280	5280	0
91	20241021	195300	97390820	5280	5280	5280	5280	0
92	20241021	195200	97390820	5280	5280	5280	5280	521
93	20241021	195100	97390820	5280	5280	5280	5280	0
94	20241021	195000	97390820	5280	5280	5280	5280	0
95	20241021	194900	97390820	5280	5280	5280	5280	0
96	20241021	194800	97390820	5280	5280	5280	5280	0
97	20241021	194700	97390820	5280	5280	5280	5280	0
98	20241021	194600	97390820	5280	5280	5280	5280	0
99	20241021	194500	97390820	5280	5280	5280	5280	0
100	20241021	194400	97390820	5280	5280	5280	5280	0
101	20241021	194300	97390820	5280	5280	5280	5280	0
102	20241021	194200	97390820	5280	5280	5280	5280	0
103	20241021	194100	97390820	5280	5280	5280	5280	0
104	20241021	194000	97390820	5280	5280	5280	5280	0
105	20241021	193900	97390820	5280	5280	5280	5280	0
106	20241021	193800	97390820	5280	5280	5280	5280	0
107	20241021	193700	97390820	5280	5280	5280	5280	0
108	20241021	193600	97390820	5280	5280	5280	5280	0
109	20241021	193500	97390820	5280	5280	5280	5280	0
110	20241021	193400	97390820	5280	5280	5280	5280	0
111	20241021	193300	97390820	5280	5280	5280	5280	0
112	20241021	193200	97390820	5280	5280	5280	5280	0
113	20241021	193100	97390820	5280	5280	5280	5280	0
114	20241021	193000	97390820	5280	5280	5280	5280	0
115	20241021	192900	97390820	5280	5280	5280	5280	0
116	20241021	192800	97390820	5280	5280	5280	5280	0
117	20241021	192700	97390820	5280	5280	5280	5280	0
118	20241021	192600	97390820	5280	5280	5280	5280	0
119	20241021	192500	97390820	5280	5280	5280	5280	0
120	20241021	192400	97390820	5280	5280	5280	5280	0
121	20241021	192300	97390820	5280	5280	5280	5280	0
122	20241021	192200	97390820	5280	5280	5280	5280	521
123	20241021	192100	97390820	5280	5280	5280	5280	0
124	20241021	192000	97390820	5280	5280	5280	5280	0
125	20241021	191900	97390820	5280	5280	5280	5280	0
126	20241021	191800	97390820	5280	5280	5280	5280	0
127	20241021	191700	97390820	5280	5280	5280	5280	0
128	20241021	191600	97390820	5280	5280	5280	5280	0
129	20241021	191500	97390820	5280	5280	5280	5280	0
130	20241021	191400	97390820	5280	5280	5280	5280	0
131	20241021	191300	97390820	5280	5280	5280	5280	0
132	20241021	191200	97390820	5280	5280	5280	5280	0
133	20241021	191100	97390820	5280	5280	5280	5280	0
134	20241021	191000	97390820	5280	5280	5280	5280	0
135	20241021	190900	97390820	5280	5280	5280	5280	0
136	20241021	190800	97390820	5280	5280	5280	5280	0
137	20241021	190700	97390820	5280	5280	5280	5280	0
138	20241021	190600	97390820	5280	5280	5280	5280	0
139	20241021	190500	97390820	5280	5280	5280	5280	0
140	20241021	190400	97390820	5280	5280	5280	5280	0
141	20241021	190300	97390820	5280	5280	5280	5280	0
142	20241021	190200	97390820	5280	5280	5280	5280	0
143	20241021	190100	97390820	5280	5280	5280	5280	0
144	20241021	190000	97390820	5280	5280	5280	5280	0
145	20241021	185900	97390820	5280	5280	5280	5280	0
146	20241021	185800	97390820	5280	5280	5280	5280	0
147	20241021	185700	97390820	5280	5280	5280	5280	0
148	20241021	185600	97390820	5280	5280	5280	5280	0
149	20241021	185500	97390820	5280	5280	5280	5280	0
150	20241021	185400	97390820	5280	5280	5280	5280	0
151	20241021	185300	97390820	5280	5280	5280	5280	0
152	20241021	185200	97390820	5280	5280	5280	5280	521
153	20241021	185100	97390820	5280	5280	5280	5280	0
154	20241021	185000	97390820	5280	5280	5280	5280	0
155	20241021	184900	97390820	5280	5280	5280	5280	0
156	20241021	184800	97390820	5280	5280	5280	5280	0
157	20241021	184700	97390820	5280	5280	5280	5280	0
158	20241021	184600	97390820	5280	5280	5280	5280	0
159	20241021	184500	97390820	5280	5280	5280	5280	0
160	20241021	184400	97390820	5280	5280	5280	5280	0
161	20241021	184300	97390820	5280	5280	5280	5280	0
162	20241021	184200	97390820	5280	5280	5280	5280	0
163	20241021	184100	97390820	5280	5280	5280	5280	0
164	20241021	184000	97390820	5280	5280	5280	5280	0
165	20241021	183900	97390820	5280	5280	5280	5280	0
166	20241021	183800	97390820	5280	5280	5280	5280	0
167	20241021	183700	97390820	5280	5280	5280	5280	0
168	20241021	183600	97390820	5280	5280	5280	5280	0
169	20241021	183500	97390820	5280	5280	5280	5280	0
170	20241021	183400	97390820	5280	5280	5280	5280	0
171	20241021	183300	97390820	5280	5280	5280	5280	0
172	20241021	183200	97390820	5280	5280	5280	5280	0
173	20241021	183100	97390820	5280	5280	5280	5280	0
174	20241021	183000	97390820	5280	5280	5280	5280	0
175	20241021	182900	97390820	5280	5280	5280	5280	0
176	20241021	182800	97390820	5280	5280	5280	5280	0
177	20241021	182700	97390820	5280	5280	5280	5280	0
178	20241021	182600	97390820	5280	5280	5280	5280	0
179	20241021	182500	97390820	5280	5280	5280	5280	0
180	20241021	182400	97390820	5280	5280	5280	5280	0
181	20241021	182300	97390820	5280	5280	5280	5280	0
182	20241021	182200	97390820	5280	5280	5280	5280	521
183	20241021	182100	97390820	5280	5280	5280	5280	0
184	20241021	182000	97390820	5280	5280	5280	5280	0
185	20241021	181900	97390820	5280	5280	5280	5280	0
186	20241021	181800	97390820	5280	5280	5280	5280	0
187	20241021	181700	97390820	5280	5280	5280	5280	0
188	20241021	181600	97390820	5280	5280	5280	5280	0
189	20241021	181500	97390820	5280	5280	5280	5280	0
190	20241021	181400	97390820	5280	5280	5280	5280	0
191	20241021	181300	97390820	5280	5280	5280	5280	0
192	20241021	181200	97390820	5280	5280	5280	5280	0
193	20241021	181100	97390820	5280	5280	5280	5280	0
194	20241021	181000	97390820	5280	5280	5280	5280	0
195	20241021	180900	97390820	5280	5280	5280	5280	0
196	20241021	180800	97390820	5280	5280	5280	5280	0
197	20241021	180700	97390820	5280	5280	5280	5280	0
198	20241021	180600	97390820	5280	5280	5280	5280	0
199	20241021	180500	97390820	5280	5280	5280	5280	0
200	20241021	180400	97390820	5280	5280	5280	5280	0
201	20241021	180300	97390820	5280	5280	5280	5280	0
202	20241021	180200	97390820	5280	5280	5280	5280	0
203	20241021	180100	97390820	5280	5280	5280	5280	0
204	20241021	180000	97390820	5280	5280	5280	5280	0
205	20241021	175900	97390820	5280	5280	5280	5280	0
206	20241021	175800	97390820	5280	5280	5280	5280	0
207	20241021	175700	97390820	5280	5280	5280	5280	0
208	20241021	175600	97390820	5280	5280	5280	5280	0
209	20241021	175500	97390820	5280	5280	5280	5280	0
210	20241021	175400	97390820	5280	5280	5280	5280	0
211	20241021	175300	97390820	5280	5280	5280	5280	0
212	20241021	175200	97390820	5280	5280	5280	5280	521
213	20241021	175100	97390820	5280	5280	5280	5280	0
214	20241021	175000	97390820	5280	5280	5280	5280	0
215	20241021	174900	97390820	5280	5280	5280	5280	0
216	20241021	174800	97390820	5280	5280	5280	5280	0
217	20241021	174700	97390820	5280	5280	5280	5280	0
218	20241021	174600	97390820	5280	5280	5280	5280	0
219	20241021	174500	97390820	5280	5280	5280	5280	0
220	20241021	174400	97390820	5280	5280	5280	5280	0
221	20241021	174300	97390820	5280	5280	5280	5280	0
222	20241021	174200	97390820	5280	5280	5280	5280	0
223	20241021	174100	97390820	5280	5280	5280	5280	0
224	20241021	174000	97390820	5280	5280	5280	5280	0
225	20241021	173900	97390820	5280	5280	5280	5280	0
226	20241021	173800	97390820	5280	5280	5280	5280	0
227	20241021	173700	97390820	5280	5280	5280	5280	0
228	20241021	173600	97390820	5280	5280	5280	5280	0
229	20241021	173500	97390820	5280	5280	5280	5280	0
230	20241021	173400	97390820	5280	5280	5280	5280	0
231	20241021	173300	97390820	5280	5280	5280	5280	0
232	20241021	173200	97390820	5280	5280	5280	5280	0
233	20241021	173100	97390820	5280	5280	5280	5280	0
234	20241021	173000	97390820	5280	5280	5280	5280	0
235	20241021	172900	97390820	5280	5280	5280	5280	0
236	20241021	172800	97390820	5280	5280	5280	5280	0
237	20241021	172700	97390820	5280	5280	5280	5280	0
238	20241021	172600	97390820	5280	5280	5280	5280	0
239	20241021	172500	97390820	5280	5280	5280	5280	0
240	20241021	172400	97390820	5280	5280	5280	5280	0
241	20241021	172300	97390820	5280	5280	5280	5280	0
242	20241021	172200	97390820	5280	5280	5280	5280	521
243	20241021	172100	97390820	5280	5280	5280	5280	0
244	20241021	172000	97390820	5280	5280	5280	5280	0
245	20241021	171900	97390820	5280	5280	5280	5280	0
246	20241021	171800	97390820	5280	5280	5280	5280	0
247	20241021	171700	97390820	5280	5280	5280	5280	0
248	20241021	171600	97390820	5280	5280	5280	5280	0
249	20241021	171500	97390820	5280	5280	5280	5280	0
250	20241021	171400	97390820	5280	5280	5280	5280	0
251	20241021	171300	97390820	5280	5280	5280	5280	0
252	20241021	171200	97390820	5280	5280	5280	5280	0
253	20241021	171100	97390820	5280	5280	5280	5280	0
254	20241021	171000	97390820	5280	5280	5280	5280	0
255	20241021	170900	97390820	5280	5280	5280	5280	0
256	20241021	170800	97390820	5280	5280	5280	5280	0
257	20241021	170700	97390820	5280	5280	5280	5280	0
258	20241021	170600	97390820	5280	5280	5280	5280	0
259	20241021	170500	97390820	5280	5280	5280	5280	0
260	20241021	170400	97390820	5280	5280	5280	5280	0
261	20241021	170300	97390820	5280	5280	5280	5280	0
262	20241021	170200	97390820	5280	5280	5280	5280	0
263	20241021	170100	97390820	5280	5280	5280	5280	0
264	20241021	170000	97390820	5280	5280	5280	5280	0
265	20241021	165900	97390820	5280	5280	5280	5280	0
266	20241021	165800	97390820	5280	5280	5280	5280	0
267	20241021	165700	97390820	5280	5280	5280	5280	0
268	20241021	165600	97390820	5280	5280	5280	5280	0
269	20241021	165500	97390820	5280	5280	5280	5280	0
270	20241021	165400	97390820	5280	5280	5280	5280	0
271	20241021	165300	97390820	5280	5280	5280	5280	0
272	20241021	165200	97390820	5280	5280	5280	5280	521
273	20241021	165100	97390820	5280	5280	5280	5280	0
274	20241021	165000	97390820	5280	5280	5280	5280	0
275	20241021	164900	97390820	5280	5280	5280	5280	0
276	20241021	164800	97390820	5280	5280	5280	5280	0
277	20241021	164700	97390820	5280	5280	5280	5280	0
278	20241021	164600	97390820	5280	5280	5280	5280	0
279	20241021	164500	97390820	5280	5280	5280	5280	0
280	20241021	164400	97390820	5280	5280	5280	5280	0
281	20241021	164300	97390820	5280	5280	5280	5280	0
282	20241021	164200	97390820	5280	5280	5280	5280	0
283	20241021	164100	97390820	5280	5280	5280	5280	0
284	20241021	164000	97390820	5280	5280	5280	5280	0
285	20241021	163900	97390820	5280	5280	5280	5280	0
286	20241021	163800	97390820	5280	5280	5280	5280	0
287	20241021	163700	97390820	5280	5280	5280	5280	0
288	20241021	163600	97390820	5280	5280	5280	5280	0
289	20241021	163500	97390820	5280	5280	5280	5280	0
290	20241021	163400	97390820	5280	5280	5280	5280	0
291	20241021	163300	97390820	5280	5280	5280	5280	0
292	20241021	163200	97390820	5280	5280	5280	5280	0
293	20241021	163100	97390820	5280	5280	5280	5280	0
294	20241021	163000	97390820	5280	5280	5280	5280	0
295	20241021	162900	97390820	5280	5280	5280	5280	0
296	20241021	162800	97390820	5280	5280	5280	5280	0
297	20241021	162700	97390820	5280	5280	5280	5280	0
298	20241021	162600	97390820	5280	5280	5280	5280	0
299	20241021	162500	97390820	5280	5280	5280	5280	0
300	20241021	162400	97390820	5280	5280	5280	5280	0
301	20241021	162300	97390820	5280	5280	5280	5280	0
302	20241021	162200	97390820	5280	5280	5280	5280	521
303	20241021	162100	97390820	5280	5280	5280	5280	0
304	20241021	162000	97390820	5280	5280	5280	5280	0
305	20241021	161900	97390820	5280	5280	5280	5280	0
306	20241021	161800	97390820	5280	5280	5280	5280	0
307	20241021	161700	97390820	5280	5280	5280	5280	0
308	20241021	161600	97390820	5280	5280	5280	5280	0
309	20241021	161500	97390820	5280	5280	5280	5280	0
310	20241021	161400	97390820	5280	5280	5280	5280	0
311	20241021	161300	97390820	5280	5280	5280	5280	0
312	20241021	161200	97390820	5280	5280	5280	5280	0
313	20241021	161100	97390820	5280	5280	5280	5280	0
314	20241021	161000	97390820	5280	5280	5280	5280	0
315	20241021	160900	97390820	5280	5280	5280	5280	0
316	20241021	160800	97390820	5280	5280	5280	5280	0
317	20241021	160700	97390820	5280	5280	5280	5280	0
318	20241021	160600	97390820	5280	5280	5280	5280	0
319	20241021	160500	97390820	5280	5280	5280	5280	0
320	20241021	160400	97390820	5280	5280	5280	5280	0
321	20241021	160300	97390820	5280	5280	5280	5280	0
322	20241021	160200	97390820	5280	5280	5280	5280	0
323	20241021	160100	97390820	5280	5280	5280	5280	0
324	20241021	160000	97390820	5280	5280	5280	5280	0
325	20241021	155900	97390820	5280	5280	5280	5280	0
326	20241021	155800	97390820	5280	5280	5280	5280	0
327	20241021	155700	97390820	5280	5280	5280	5280	0
328	20241021	155600	97390820	5280	5280	5280	5280	0
329	20241021	155500	97390820	5280	5280	5280	5280	0
330	20241021	155400	97390820	5280	5280	5280	5280	0
331	20241021	155300	97390820	5280	5280	5280	5280	0
332	20241021	155200	97390820	5280	5280	5280	5280	521
333	20241021	155100	97390820	5280	5280	5280	5280	0
334	20241021	155000	97390820	5280	5280	5280	5280	0
335	20241021	154900	97390820	5280	5280	5280	5280	0
336	20241021	154800	97390820	5280	5280	5280	5280	0
337	20241021	154700	97390820	5280	5280	5280	5280	0
338	20241021	154600	97390820	5280	5280	5280	5280	0
339	20241021	154500	97390820	5280	5280	5280	5280	0
340	20241021	154400	97390820	5280	5280	5280	5280	0
341	20241021	154300	97390820	5280	5280	5280	5280	0
342	20241021	154200	97390820	5280	5280	5280	5280	0
343	20241021	154100	97390820	5280	5280	5280	5280	0
344	20241021	154000	97390820	5280	5280	5280	5280	0
345	20241021	153900	97390820	5280	5280	5280	5280	0
346	20241021	153800	97390820	5280	5280	5280	5280	0
347	20241021	153700	97390820	5280	5280	5280	5280	0
348	20241021	153600	97390820	5280	5280	5280	5280	0
349	20241021	153500	97390820	5280	5280	5280	5280	0
350	20241021	153400	97390820	5280	5280	5280	5280	0
351	20241021	153300	97390820	5280	5280	5280	5280	0
352	20241021	153200	97390820	5280	5280	5280	5280	0
353	20241021	153100	97390820	5280	5280	5280	5280	0
354	20241021	153000	97390820	5280	5280	5280	5280	521
355	20241021	152900	94639940	5280	5280	5280	5280	0
356	20241021	152800	94639940	5280	5280	5280	5280	0
357	20241021	152700	94639940	5280	5280	5280	5280	0
358	20241021	152600	94639940	5280	5280	5280	5280	0
359	20241021	152500	94639940	5280	5280	5280	5280	0
360	20241021	152400	94639940	5280	5280	5280	5280	0
361	20241021	152300	94639940	5280	5280	5280	5280	0
362	20241021	152200	94639940	5280	5280	5280	5280	0
363	20241021	152100	94639940	5280	5280	5280	5280	0
364	20241021	152000	94639940	5280	5280	5280	5280	0
365	20241021	151900	94639940	5280	5280	5280	5280	0
366	20241021	151800	94639940	5280	5280	5280	5280	223
367	20241021	151700	93462500	5240	5240	5240	5240	0
368	20241021	151600	93462500	5240	5240	5240	5240	0
369	20241021	151500	93462500	5240	5240	5240	5240	0
370	20241021	151400	93462500	5240	5240	5240	5240	10
371	20241021	151300	93410100	5290	5290	5290	5290	10
372	20241021	151200	93357200	5300	5300	5300	5300	0
373	20241021	151100	93357200	5300	5300	5300	5300	0
374	20241021	151000	93357200	5300	5240	5300	5240	1000
375	20241021	150900	88085200	5200	5220	5220	5200	2700
376	20241021	150800	74044220	5260	5260	5260	5260	0
377	20241021	150700	74044220	5260	5260	5260	5260	0
378	20241021	150600	74044220	5260	5260	5260	5260	0
379	20241021	150500	74044220	5260	5260	5260	5260	1
380	20241021	150400	74038960	5260	5260	5260	5260	18
381	20241021	150300	73944280	5270	5270	5270	5270	0
382	20241021	150200	73944280	5270	5270	5270	5270	0
383	20241021	150100	73944280	5270	5270	5270	5270	0
384	20241021	150000	73944280	5270	5270	5270	5270	0
385	20241021	145900	73944280	5270	5270	5270	5270	0
386	20241021	145800	73944280	5270	5270	5270	5270	0
387	20241021	145700	73944280	5270	5270	5270	5270	0
388	20241021	145600	73944280	5270	5270	5270	5270	0
389	20241021	145500	73944280	5270	5270	5270	5270	0
390	20241021	145400	73944280	5270	5270	5270	5270	4
391	20241021	145300	73923200	5290	5290	5290	5290	0
392	20241021	145200	73923200	5290	5290	5290	5290	0
393	20241021	145100	73923200	5290	5290	5290	5290	0
394	20241021	145000	73923200	5290	5290	5290	5290	0
395	20241021	144900	73923200	5290	5290	5290	5290	0
396	20241021	144800	73923200	5290	5200	5290	5200	1001
397	20241021	144700	68644270	5180	5180	5180	5180	299
398	20241021	144600	67095450	5180	5180	5180	5180	0
399	20241021	144500	67095450	5180	5180	5180	5180	0
400	20241021	144400	67095450	5180	5180	5180	5180	0
401	20241021	144300	67095450	5180	5180	5180	5180	0
402	20241021	144200	67095450	5180	5180	5180	5180	0
403	20241021	144100	67095450	5180	5180	5180	5180	0
404	20241021	144000	67095450	5180	5180	5180	5180	0
405	20241021	143900	67095450	5180	5180	5180	5180	0
406	20241021	143800	67095450	5180	5180	5180	5180	0
407	20241021	143700	67095450	5180	5180	5180	5180	0
408	20241021	143600	67095450	5180	5180	5180	5180	0
409	20241021	143500	67095450	5180	5180	5180	5180	0
410	20241021	143400	67095450	5180	5200	5200	5180	143
411	20241021	143300	66354630	5200	5200	5200	5200	0
412	20241021	143200	66354630	5200	5200	5200	5200	0
413	20241021	143100	66354630	5200	5200	5200	5200	0
414	20241021	143000	66354630	5200	5200	5200	5200	27
415	20241021	142900	66214230	5200	5200	5200	5200	0
416	20241021	142800	66214230	5200	5200	5200	5200	0
417	20241021	142700	66214230	5200	5200	5200	5200	3
418	20241021	142600	66198630	5180	5180	5180	5180	0
419	20241021	142500	66198630	5180	5180	5180	5180	0
420	20241021	142400	66198630	5180	5180	5180	5180	0
421	20241021	142300	66198630	5180	5180	5180	5180	100
422	20241021	142200	65680630	5180	5180	5180	5180	0
423	20241021	142100	65680630	5180	5180	5180	5180	5
424	20241021	142000	65654730	5190	5200	5200	5190	69
425	20241021	141900	65296440	5270	5270	5270	5270	0
426	20241021	141800	65296440	5270	5270	5270	5270	0
427	20241021	141700	65296440	5270	5270	5270	5270	0
428	20241021	141600	65296440	5270	5270	5270	5270	0
429	20241021	141500	65296440	5270	5270	5270	5270	0
430	20241021	141400	65296440	5270	5270	5270	5270	0
431	20241021	141300	65296440	5270	5270	5270	5270	0
432	20241021	141200	65296440	5270	5270	5270	5270	0
433	20241021	141100	65296440	5270	5270	5270	5270	0
434	20241021	141000	65296440	5270	5270	5270	5270	0
435	20241021	140900	65296440	5270	5270	5270	5270	0
436	20241021	140800	65296440	5270	5270	5270	5270	0
437	20241021	140700	65296440	5270	5270	5270	5270	0
438	20241021	140600	65296440	5270	5270	5270	5270	1
439	20241021	140500	65291170	5220	5220	5220	5220	0
440	20241021	140400	65291170	5220	5230	5230	5220	102
441	20241021	140300	64758420	5280	5280	5280	5280	0
442	20241021	140200	64758420	5280	5280	5280	5280	0
443	20241021	140100	64758420	5280	5280	5280	5280	0
444	20241021	140000	64758420	5280	5280	5280	5280	0
445	20241021	135900	64758420	5280	5280	5280	5280	21
446	20241021	135800	64647540	5280	5280	5280	5280	0
447	20241021	135700	64647540	5280	5280	5280	5280	0
448	20241021	135600	64647540	5280	5280	5280	5280	0
449	20241021	135500	64647540	5280	5280	5280	5280	0
450	20241021	135400	64647540	5280	5280	5280	5280	0
451	20241021	135300	64647540	5280	5280	5280	5280	0
452	20241021	135200	64647540	5280	5280	5280	5280	0
453	20241021	135100	64647540	5280	5280	5280	5280	1
454	20241021	135000	64642260	5270	5270	5270	5270	0
455	20241021	134900	64642260	5270	5270	5270	5270	100
456	20241021	134800	64115260	5270	5270	5270	5270	0
457	20241021	134700	64115260	5270	5270	5270	5270	0
458	20241021	134600	64115260	5270	5270	5270	5270	0
459	20241021	134500	64115260	5270	5270	5270	5270	0
460	20241021	134400	64115260	5270	5270	5270	5270	0
461	20241021	134300	64115260	5270	5270	5270	5270	0
462	20241021	134200	64115260	5270	5270	5270	5270	0
463	20241021	134100	64115260	5270	5270	5270	5270	0
464	20241021	134000	64115260	5270	5270	5270	5270	0
465	20241021	133900	64115260	5270	5270	5270	5270	0
466	20241021	133800	64115260	5270	5270	5270	5270	0
467	20241021	133700	64115260	5270	5270	5270	5270	1
468	20241021	133600	64109990	5260	5260	5260	5260	0
469	20241021	133500	64109990	5260	5260	5260	5260	0
470	20241021	133400	64109990	5260	5260	5260	5260	0
471	20241021	133300	64109990	5260	5260	5260	5260	0
472	20241021	133200	64109990	5260	5260	5260	5260	0
473	20241021	133100	64109990	5260	5260	5260	5260	0
474	20241021	133000	64109990	5260	5260	5260	5260	0
475	20241021	132900	64109990	5260	5260	5260	5260	1
476	20241021	132800	64104730	5210	5210	5210	5210	100
477	20241021	132700	63583730	5210	5210	5210	5210	0
478	20241021	132600	63583730	5210	5210	5210	5210	40
479	20241021	132500	63375330	5290	5290	5290	5290	0
480	20241021	132400	63375330	5290	5290	5290	5290	0
481	20241021	132300	63375330	5290	5290	5290	5290	0
482	20241021	132200	63375330	5290	5290	5290	5290	0
483	20241021	132100	63375330	5290	5290	5290	5290	0
484	20241021	132000	63375330	5290	5290	5290	5290	0
485	20241021	131900	63375330	5290	5290	5290	5290	0
486	20241021	131800	63375330	5290	5290	5290	5290	0
487	20241021	131700	63375330	5290	5290	5290	5290	0
488	20241021	131600	63375330	5290	5290	5290	5290	0
489	20241021	131500	63375330	5290	5290	5290	5290	0
490	20241021	131400	63375330	5290	5290	5290	5290	0
491	20241021	131300	63375330	5290	5290	5290	5290	0
492	20241021	131200	63375330	5290	5290	5290	5290	0
493	20241021	131100	63375330	5290	5290	5290	5290	0
494	20241021	131000	63375330	5290	5290	5290	5290	0
495	20241021	130900	63375330	5290	5290	5290	5290	0
496	20241021	130800	63375330	5290	5290	5290	5290	0
497	20241021	130700	63375330	5290	5290	5290	5290	0
498	20241021	130600	63375330	5290	5280	5290	5280	77
499	20241021	130500	62968600	5200	5210	5210	5200	70
500	20241021	130400	62604080	5280	5280	5280	5280	0
501	20241021	130300	62604080	5280	5280	5280	5280	0
502	20241021	130200	62604080	5280	5280	5280	5280	800
503	20241021	130100	58380080	5290	5290	5290	5290	0
504	20241021	130000	58380080	5290	5290	5290	5290	0
505	20241021	125900	58380080	5290	5290	5290	5290	0
506	20241021	125800	58380080	5290	5290	5290	5290	0
507	20241021	125700	58380080	5290	5290	5290	5290	0
508	20241021	125600	58380080	5290	5290	5290	5290	0
509	20241021	125500	58380080	5290	5290	5290	5290	0
510	20241021	125400	58380080	5290	5290	5290	5290	0
511	20241021	125300	58380080	5290	5290	5290	5290	0
512	20241021	125200	58380080	5290	5290	5290	5290	0
513	20241021	125100	58380080	5290	5290	5290	5290	0
514	20241021	125000	58380080	5290	5290	5290	5290	0
515	20241021	124900	58380080	5290	5290	5290	5290	0
516	20241021	124800	58380080	5290	5290	5290	5290	0
517	20241021	124700	58380080	5290	5290	5290	5290	0
518	20241021	124600	58380080	5290	5290	5290	5290	0
519	20241021	124500	58380080	5290	5290	5290	5290	0
520	20241021	124400	58380080	5290	5290	5290	5290	0
521	20241021	124300	58380080	5290	5290	5290	5290	0
522	20241021	124200	58380080	5290	5290	5290	5290	0
523	20241021	124100	58380080	5290	5290	5290	5290	0
524	20241021	124000	58380080	5290	5290	5290	5290	0
525	20241021	123900	58380080	5290	5290	5290	5290	0
526	20241021	123800	58380080	5290	5290	5290	5290	0
527	20241021	123700	58380080	5290	5290	5290	5290	0
528	20241021	123600	58380080	5290	5290	5290	5290	0
529	20241021	123500	58380080	5290	5290	5290	5290	0
530	20241021	123400	58380080	5290	5290	5290	5290	0
531	20241021	123300	58380080	5290	5290	5290	5290	0
532	20241021	123200	58380080	5290	5290	5290	5290	0
533	20241021	123100	58380080	5290	5290	5290	5290	0
534	20241021	123000	58380080	5290	5290	5290	5290	45
535	20241021	122900	58142030	5290	5290	5290	5290	0
536	20241021	122800	58142030	5290	5290	5290	5290	0
537	20241021	122700	58142030	5290	5290	5290	5290	0
538	20241021	122600	58142030	5290	5290	5290	5290	0
539	20241021	122500	58142030	5290	5290	5290	5290	0
540	20241021	122400	58142030	5290	5290	5290	5290	514
541	20241021	122300	55422970	5280	5280	5280	5280	0
542	20241021	122200	55422970	5280	5230	5280	5230	900
543	20241021	122100	50687290	5280	5220	5280	5140	2001
544	20241021	122000	40334080	5240	5240	5240	5240	0
545	20241021	121900	40334080	5240	5240	5240	5240	0
546	20241021	121800	40334080	5240	5240	5240	5240	2
547	20241021	121700	40323600	5240	5240	5240	5240	98
548	20241021	121600	39810080	5280	5280	5280	5280	0
549	20241021	121500	39810080	5280	5280	5280	5280	0
550	20241021	121400	39810080	5280	5280	5280	5280	0
551	20241021	121300	39810080	5280	5280	5280	5280	0
552	20241021	121200	39810080	5280	5280	5280	5280	0
553	20241021	121100	39810080	5280	5280	5280	5280	0
554	20241021	121000	39810080	5280	5280	5280	5280	0
555	20241021	120900	39810080	5280	5280	5280	5280	0
556	20241021	120800	39810080	5280	5280	5280	5280	1
557	20241021	120700	39804800	5240	5240	5240	5240	0
558	20241021	120600	39804800	5240	5240	5240	5240	0
559	20241021	120500	39804800	5240	5240	5240	5240	0
560	20241021	120400	39804800	5240	5240	5240	5240	0
561	20241021	120300	39804800	5240	5240	5240	5240	0
562	20241021	120200	39804800	5240	5240	5240	5240	0
563	20241021	120100	39804800	5240	5240	5240	5240	0
564	20241021	120000	39804800	5240	5240	5240	5240	0
565	20241021	115900	39804800	5240	5240	5240	5240	13
566	20241021	115800	39736680	5240	5240	5240	5240	0
567	20241021	115700	39736680	5240	5240	5240	5240	0
568	20241021	115600	39736680	5240	5240	5240	5240	0
569	20241021	115500	39736680	5240	5240	5240	5240	1
570	20241021	115400	39731440	5280	5280	5280	5280	0
571	20241021	115300	39731440	5280	5280	5280	5280	31
572	20241021	115200	39567760	5280	5280	5280	5280	20
573	20241021	115100	39462160	5280	5280	5280	5280	1
574	20241021	115000	39456880	5220	5220	5220	5220	19
575	20241021	114900	39357700	5240	5230	5240	5230	124
576	20241021	114800	38708780	5230	5230	5230	5230	0
577	20241021	114700	38708780	5230	5230	5230	5230	45
578	20241021	114600	38473430	5240	5240	5240	5240	107
579	20241021	114500	37912750	5240	5250	5250	5240	276
580	20241021	114400	36465960	5290	5290	5290	5290	0
581	20241021	114300	36465960	5290	5290	5290	5290	0
582	20241021	114200	36465960	5290	5260	5290	5260	23
583	20241021	114100	36344950	5290	5290	5290	5290	0
584	20241021	114000	36344950	5290	5290	5290	5290	0
585	20241021	113900	36344950	5290	5290	5290	5290	1
586	20241021	113800	36339660	5260	5260	5260	5260	0
587	20241021	113700	36339660	5260	5260	5260	5260	10
588	20241021	113600	36287060	5260	5260	5260	5260	0
589	20241021	113500	36287060	5260	5260	5260	5260	0
590	20241021	113400	36287060	5260	5260	5260	5260	0
591	20241021	113300	36287060	5260	5260	5260	5260	0
592	20241021	113200	36287060	5260	5260	5260	5260	0
593	20241021	113100	36287060	5260	5260	5260	5260	0
594	20241021	113000	36287060	5260	5260	5260	5260	1026
595	20241021	112900	30890300	5300	5300	5300	5300	0
596	20241021	112800	30890300	5300	5300	5300	5300	0
597	20241021	112700	30890300	5300	5300	5300	5300	0
598	20241021	112600	30890300	5300	5300	5300	5300	0
599	20241021	112500	30890300	5300	5300	5300	5300	0
600	20241021	112400	30890300	5300	5300	5300	5300	0
601	20241021	112300	30890300	5300	5300	5300	5300	0
602	20241021	112200	30890300	5300	5300	5300	5300	0
603	20241021	112100	30890300	5300	5300	5300	5300	0
604	20241021	112000	30890300	5300	5300	5300	5300	0
605	20241021	111900	30890300	5300	5300	5300	5300	0
606	20241021	111800	30890300	5300	5300	5300	5300	0
607	20241021	111700	30890300	5300	5300	5300	5300	1
608	20241021	111600	30885000	5300	5300	5300	5300	1
609	20241021	111500	30879700	5290	5290	5290	5290	0
610	20241021	111400	30879700	5290	5290	5290	5290	1000
611	20241021	111300	25589700	5290	5290	5290	5290	0
612	20241021	111200	25589700	5290	5290	5290	5290	0
613	20241021	111100	25589700	5290	5290	5290	5290	0
614	20241021	111000	25589700	5290	5290	5290	5290	4
615	20241021	110900	25568540	5290	5290	5290	5290	14
616	20241021	110800	25494480	5300	5300	5300	5300	0
617	20241021	110700	25494480	5300	5300	5300	5300	0
618	20241021	110600	25494480	5300	5300	5300	5300	0
619	20241021	110500	25494480	5300	5300	5300	5300	0
620	20241021	110400	25494480	5300	5300	5300	5300	0
621	20241021	110300	25494480	5300	5300	5300	5300	0
622	20241021	110200	25494480	5300	5300	5300	5300	0
623	20241021	110100	25494480	5300	5300	5300	5300	0
624	20241021	110000	25494480	5300	5300	5300	5300	0
625	20241021	105900	25494480	5300	5300	5300	5300	0
626	20241021	105800	25494480	5300	5300	5300	5300	0
627	20241021	105700	25494480	5300	5300	5300	5300	0
628	20241021	105600	25494480	5300	5300	5300	5300	0
629	20241021	105500	25494480	5300	5300	5300	5300	0
630	20241021	105400	25494480	5300	5300	5300	5300	0
631	20241021	105300	25494480	5300	5300	5300	5300	0
632	20241021	105200	25494480	5300	5300	5300	5300	0
633	20241021	105100	25494480	5300	5300	5300	5300	0
634	20241021	105000	25494480	5300	5300	5300	5300	0
635	20241021	104900	25494480	5300	5300	5300	5300	0
636	20241021	104800	25494480	5300	5300	5300	5300	0
637	20241021	104700	25494480	5300	5300	5300	5300	0
638	20241021	104600	25494480	5300	5300	5300	5300	0
639	20241021	104500	25494480	5300	5300	5300	5300	0
640	20241021	104400	25494480	5300	5300	5300	5300	0
641	20241021	104300	25494480	5300	5300	5300	5300	0
642	20241021	104200	25494480	5300	5300	5300	5300	0
643	20241021	104100	25494480	5300	5300	5300	5300	0
644	20241021	104000	25494480	5300	5300	5300	5300	0
645	20241021	103900	25494480	5300	5300	5300	5300	0
646	20241021	103800	25494480	5300	5300	5300	5300	0
647	20241021	103700	25494480	5300	5300	5300	5300	0
648	20241021	103600	25494480	5300	5300	5300	5300	1
649	20241021	103500	25489180	5260	5260	5260	5260	0
650	20241021	103400	25489180	5260	5260	5260	5260	0
651	20241021	103300	25489180	5260	5260	5260	5260	0
652	20241021	103200	25489180	5260	5260	5260	5260	0
653	20241021	103100	25489180	5260	5260	5260	5260	0
654	20241021	103000	25489180	5260	5260	5260	5260	0
655	20241021	102900	25489180	5260	5260	5260	5260	6
656	20241021	102800	25457620	5260	5260	5260	5260	2
657	20241021	102700	25447100	5260	5260	5260	5260	0
658	20241021	102600	25447100	5260	5260	5260	5260	0
659	20241021	102500	25447100	5260	5260	5260	5260	0
660	20241021	102400	25447100	5260	5260	5260	5260	0
661	20241021	102300	25447100	5260	5260	5260	5260	0
662	20241021	102200	25447100	5260	5260	5260	5260	0
663	20241021	102100	25447100	5260	5260	5260	5260	0
664	20241021	102000	25447100	5260	5260	5260	5260	0
665	20241021	101900	25447100	5260	5260	5260	5260	0
666	20241021	101800	25447100	5260	5260	5260	5260	0
667	20241021	101700	25447100	5260	5260	5260	5260	0
668	20241021	101600	25447100	5260	5260	5260	5260	0
669	20241021	101500	25447100	5260	5260	5260	5260	0
670	20241021	101400	25447100	5260	5260	5260	5260	0
671	20241021	101300	25447100	5260	5260	5260	5260	0
672	20241021	101200	25447100	5260	5260	5260	5260	0
673	20241021	101100	25447100	5260	5260	5260	5260	0
674	20241021	101000	25447100	5260	5260	5260	5260	0
675	20241021	100900	25447100	5260	5260	5260	5260	0
676	20241021	100800	25447100	5260	5260	5260	5260	0
677	20241021	100700	25447100	5260	5260	5260	5260	0
678	20241021	100600	25447100	5260	5300	5300	5260	2842
679	20241021	100500	10407380	5310	5310	5310	5310	0
680	20241021	100400	10407380	5310	5310	5310	5310	0
681	20241021	100300	10407380	5310	5310	5310	5310	0
682	20241021	100200	10407380	5310	5310	5310	5310	0
683	20241021	100100	10407380	5310	5310	5310	5310	0
684	20241021	100000	10407380	5310	5310	5310	5310	0
685	20241021	095900	10407380	5310	5310	5310	5310	0
686	20241021	095800	10407380	5310	5310	5310	5310	0
687	20241021	095700	10407380	5310	5310	5310	5310	0
688	20241021	095600	10407380	5310	5310	5310	5310	0
689	20241021	095500	10407380	5310	5310	5310	5310	0
690	20241021	095400	10407380	5310	5300	5310	5300	880
691	20241021	095300	5742730	5260	5260	5260	5260	0
692	20241021	095200	5742730	5260	5270	5270	5260	21
693	20241021	095100	5632070	5300	5300	5300	5300	0
694	20241021	095000	5632070	5300	5300	5300	5300	0
695	20241021	094900	5632070	5300	5300	5300	5300	0
696	20241021	094800	5632070	5300	5300	5300	5300	0
697	20241021	094700	5632070	5300	5300	5300	5300	0
698	20241021	094600	5632070	5300	5300	5300	5300	5
699	20241021	094500	5605570	5260	5260	5260	5260	0
700	20241021	094400	5605570	5260	5260	5260	5260	0
701	20241021	094300	5605570	5260	5260	5260	5260	0
702	20241021	094200	5605570	5260	5260	5260	5260	6
703	20241021	094100	5574010	5300	5300	5300	5300	0
704	20241021	094000	5574010	5300	5300	5300	5300	0
705	20241021	093900	5574010	5300	5300	5300	5300	188
706	20241021	093800	4577610	5300	5300	5300	5300	0
707	20241021	093700	4577610	5300	5290	5300	5290	132
708	20241021	093600	3878020	5300	5300	5300	5300	0
709	20241021	093500	3878020	5300	5300	5300	5300	0
710	20241021	093400	3878020	5300	5300	5300	5300	0
711	20241021	093300	3878020	5300	5300	5300	5300	0
712	20241021	093200	3878020	5300	5300	5300	5300	0
713	20241021	093100	3878020	5300	5300	5300	5300	0
714	20241021	093000	3878020	5300	5300	5300	5300	0
715	20241021	092900	3878020	5300	5300	5300	5300	3
716	20241021	092800	3862120	5260	5280	5290	5260	21
717	20241021	092700	3751070	5260	5260	5260	5260	0
718	20241021	092600	3751070	5260	5260	5260	5260	0
719	20241021	092500	3751070	5260	5260	5260	5260	1
720	20241021	092400	3745810	5310	5310	5310	5310	0
721	20241021	092300	3745810	5310	5310	5310	5310	0
722	20241021	092200	3745810	5310	5310	5310	5310	0
723	20241021	092100	3745810	5310	5310	5310	5310	0
724	20241021	092000	3745810	5310	5240	5310	5240	101
725	20241021	091900	3210130	5310	5280	5310	5280	21
726	20241021	091800	3098650	5330	5330	5330	5330	0
727	20241021	091700	3098650	5330	5260	5330	5260	300
728	20241021	091600	1517420	5260	5260	5260	5260	7
729	20241021	091500	1480600	5260	5260	5260	5260	0
730	20241021	091400	1480600	5260	5260	5260	5260	0
731	20241021	091300	1480600	5260	5260	5260	5260	0
732	20241021	091200	1480600	5260	5260	5260	5260	0
733	20241021	091100	1480600	5260	5260	5260	5260	1
734	20241021	091000	1475340	5260	5260	5260	5260	0
735	20241021	090900	1475340	5260	5260	5260	5260	0
736	20241021	090800	1475340	5260	5260	5260	5260	1
737	20241021	090700	1470080	5260	5220	5260	5220	54
738	20241021	090600	1188040	5220	5220	5220	5220	0
739	20241021	090500	1188040	5220	5220	5220	5220	4
740	20241021	090400	1167160	5220	5220	5220	5220	1
741	20241021	090300	1161940	5270	5270	5270	5270	0
742	20241021	090200	1161940	5270	5270	5270	5270	0
743	20241021	090100	1161940	5270	5260	5270	5260	2
744	20241021	090000	1151410	5210	5210	5210	5210	221