KissMeData/066130/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194500	136490620	5370	5370	5370	5370	2537
3	20241021	194400	136490620	5370	5370	5370	5370	0
4	20241021	194300	136490620	5370	5370	5370	5370	0
5	20241021	194200	136490620	5370	5370	5370	5370	0
6	20241021	194100	136490620	5370	5370	5370	5370	0
7	20241021	194000	136490620	5370	5370	5370	5370	0
8	20241021	193900	136490620	5370	5370	5370	5370	0
9	20241021	193800	136490620	5370	5370	5370	5370	0
10	20241021	193700	136490620	5370	5370	5370	5370	0
11	20241021	193600	136490620	5370	5370	5370	5370	0
12	20241021	193500	136490620	5370	5370	5370	5370	0
13	20241021	193400	136490620	5370	5370	5370	5370	0
14	20241021	193300	136490620	5370	5370	5370	5370	0
15	20241021	193200	136490620	5370	5370	5370	5370	0
16	20241021	193100	136490620	5370	5370	5370	5370	0
17	20241021	193000	136490620	5370	5370	5370	5370	0
18	20241021	192900	136490620	5370	5370	5370	5370	0
19	20241021	192800	136490620	5370	5370	5370	5370	0
20	20241021	192700	136490620	5370	5370	5370	5370	0
21	20241021	192600	136490620	5370	5370	5370	5370	0
22	20241021	192500	136490620	5370	5370	5370	5370	0
23	20241021	192400	136490620	5370	5370	5370	5370	0
24	20241021	192300	136490620	5370	5370	5370	5370	0
25	20241021	192200	136490620	5370	5370	5370	5370	0
26	20241021	192100	136490620	5370	5370	5370	5370	0
27	20241021	192000	136490620	5370	5370	5370	5370	0
28	20241021	191900	136490620	5370	5370	5370	5370	0
29	20241021	191800	136490620	5370	5370	5370	5370	0
30	20241021	191700	136490620	5370	5370	5370	5370	0
31	20241021	191600	136490620	5370	5370	5370	5370	0
32	20241021	191500	136490620	5370	5370	5370	5370	2537
33	20241021	191400	136490620	5370	5370	5370	5370	0
34	20241021	191300	136490620	5370	5370	5370	5370	0
35	20241021	191200	136490620	5370	5370	5370	5370	0
36	20241021	191100	136490620	5370	5370	5370	5370	0
37	20241021	191000	136490620	5370	5370	5370	5370	0
38	20241021	190900	136490620	5370	5370	5370	5370	0
39	20241021	190800	136490620	5370	5370	5370	5370	0
40	20241021	190700	136490620	5370	5370	5370	5370	0
41	20241021	190600	136490620	5370	5370	5370	5370	0
42	20241021	190500	136490620	5370	5370	5370	5370	0
43	20241021	190400	136490620	5370	5370	5370	5370	0
44	20241021	190300	136490620	5370	5370	5370	5370	0
45	20241021	190200	136490620	5370	5370	5370	5370	0
46	20241021	190100	136490620	5370	5370	5370	5370	0
47	20241021	190000	136490620	5370	5370	5370	5370	0
48	20241021	185900	136490620	5370	5370	5370	5370	0
49	20241021	185800	136490620	5370	5370	5370	5370	0
50	20241021	185700	136490620	5370	5370	5370	5370	0
51	20241021	185600	136490620	5370	5370	5370	5370	0
52	20241021	185500	136490620	5370	5370	5370	5370	0
53	20241021	185400	136490620	5370	5370	5370	5370	0
54	20241021	185300	136490620	5370	5370	5370	5370	0
55	20241021	185200	136490620	5370	5370	5370	5370	0
56	20241021	185100	136490620	5370	5370	5370	5370	0
57	20241021	185000	136490620	5370	5370	5370	5370	0
58	20241021	184900	136490620	5370	5370	5370	5370	0
59	20241021	184800	136490620	5370	5370	5370	5370	0
60	20241021	184700	136490620	5370	5370	5370	5370	0
61	20241021	184600	136490620	5370	5370	5370	5370	0
62	20241021	184500	136490620	5370	5370	5370	5370	2537
63	20241021	184400	136490620	5370	5370	5370	5370	0
64	20241021	184300	136490620	5370	5370	5370	5370	0
65	20241021	184200	136490620	5370	5370	5370	5370	0
66	20241021	184100	136490620	5370	5370	5370	5370	0
67	20241021	184000	136490620	5370	5370	5370	5370	0
68	20241021	183900	136490620	5370	5370	5370	5370	0
69	20241021	183800	136490620	5370	5370	5370	5370	0
70	20241021	183700	136490620	5370	5370	5370	5370	0
71	20241021	183600	136490620	5370	5370	5370	5370	0
72	20241021	183500	136490620	5370	5370	5370	5370	0
73	20241021	183400	136490620	5370	5370	5370	5370	0
74	20241021	183300	136490620	5370	5370	5370	5370	0
75	20241021	183200	136490620	5370	5370	5370	5370	0
76	20241021	183100	136490620	5370	5370	5370	5370	0
77	20241021	183000	136490620	5370	5370	5370	5370	0
78	20241021	182900	136490620	5370	5370	5370	5370	0
79	20241021	182800	136490620	5370	5370	5370	5370	0
80	20241021	182700	136490620	5370	5370	5370	5370	0
81	20241021	182600	136490620	5370	5370	5370	5370	0
82	20241021	182500	136490620	5370	5370	5370	5370	0
83	20241021	182400	136490620	5370	5370	5370	5370	0
84	20241021	182300	136490620	5370	5370	5370	5370	0
85	20241021	182200	136490620	5370	5370	5370	5370	0
86	20241021	182100	136490620	5370	5370	5370	5370	0
87	20241021	182000	136490620	5370	5370	5370	5370	0
88	20241021	181900	136490620	5370	5370	5370	5370	0
89	20241021	181800	136490620	5370	5370	5370	5370	0
90	20241021	181700	136490620	5370	5370	5370	5370	0
91	20241021	181600	136490620	5370	5370	5370	5370	0
92	20241021	181500	136490620	5370	5370	5370	5370	2537
93	20241021	181400	136490620	5370	5370	5370	5370	0
94	20241021	181300	136490620	5370	5370	5370	5370	0
95	20241021	181200	136490620	5370	5370	5370	5370	0
96	20241021	181100	136490620	5370	5370	5370	5370	0
97	20241021	181000	136490620	5370	5370	5370	5370	0
98	20241021	180900	136490620	5370	5370	5370	5370	0
99	20241021	180800	136490620	5370	5370	5370	5370	0
100	20241021	180700	136490620	5370	5370	5370	5370	0
101	20241021	180600	136490620	5370	5370	5370	5370	0
102	20241021	180500	136490620	5370	5370	5370	5370	0
103	20241021	180400	136490620	5370	5370	5370	5370	0
104	20241021	180300	136490620	5370	5370	5370	5370	0
105	20241021	180200	136490620	5370	5370	5370	5370	0
106	20241021	180100	136490620	5370	5370	5370	5370	0
107	20241021	180000	136490620	5370	5370	5370	5370	0
108	20241021	175900	136490620	5370	5370	5370	5370	0
109	20241021	175800	136490620	5370	5370	5370	5370	0
110	20241021	175700	136490620	5370	5370	5370	5370	0
111	20241021	175600	136490620	5370	5370	5370	5370	0
112	20241021	175500	136490620	5370	5370	5370	5370	0
113	20241021	175400	136490620	5370	5370	5370	5370	0
114	20241021	175300	136490620	5370	5370	5370	5370	0
115	20241021	175200	136490620	5370	5370	5370	5370	0
116	20241021	175100	136490620	5370	5370	5370	5370	0
117	20241021	175000	136490620	5370	5370	5370	5370	0
118	20241021	174900	136490620	5370	5370	5370	5370	0
119	20241021	174800	136490620	5370	5370	5370	5370	0
120	20241021	174700	136490620	5370	5370	5370	5370	0
121	20241021	174600	136490620	5370	5370	5370	5370	0
122	20241021	174500	136490620	5370	5370	5370	5370	2537
123	20241021	174400	136490620	5370	5370	5370	5370	0
124	20241021	174300	136490620	5370	5370	5370	5370	0
125	20241021	174200	136490620	5370	5370	5370	5370	0
126	20241021	174100	136490620	5370	5370	5370	5370	0
127	20241021	174000	136490620	5370	5370	5370	5370	0
128	20241021	173900	136490620	5370	5370	5370	5370	0
129	20241021	173800	136490620	5370	5370	5370	5370	0
130	20241021	173700	136490620	5370	5370	5370	5370	0
131	20241021	173600	136490620	5370	5370	5370	5370	0
132	20241021	173500	136490620	5370	5370	5370	5370	0
133	20241021	173400	136490620	5370	5370	5370	5370	0
134	20241021	173300	136490620	5370	5370	5370	5370	0
135	20241021	173200	136490620	5370	5370	5370	5370	0
136	20241021	173100	136490620	5370	5370	5370	5370	0
137	20241021	173000	136490620	5370	5370	5370	5370	0
138	20241021	172900	136490620	5370	5370	5370	5370	0
139	20241021	172800	136490620	5370	5370	5370	5370	0
140	20241021	172700	136490620	5370	5370	5370	5370	0
141	20241021	172600	136490620	5370	5370	5370	5370	0
142	20241021	172500	136490620	5370	5370	5370	5370	0
143	20241021	172400	136490620	5370	5370	5370	5370	0
144	20241021	172300	136490620	5370	5370	5370	5370	0
145	20241021	172200	136490620	5370	5370	5370	5370	0
146	20241021	172100	136490620	5370	5370	5370	5370	0
147	20241021	172000	136490620	5370	5370	5370	5370	0
148	20241021	171900	136490620	5370	5370	5370	5370	0
149	20241021	171800	136490620	5370	5370	5370	5370	0
150	20241021	171700	136490620	5370	5370	5370	5370	0
151	20241021	171600	136490620	5370	5370	5370	5370	0
152	20241021	171500	136490620	5370	5370	5370	5370	2537
153	20241021	171400	136490620	5370	5370	5370	5370	0
154	20241021	171300	136490620	5370	5370	5370	5370	0
155	20241021	171200	136490620	5370	5370	5370	5370	0
156	20241021	171100	136490620	5370	5370	5370	5370	0
157	20241021	171000	136490620	5370	5370	5370	5370	0
158	20241021	170900	136490620	5370	5370	5370	5370	0
159	20241021	170800	136490620	5370	5370	5370	5370	0
160	20241021	170700	136490620	5370	5370	5370	5370	0
161	20241021	170600	136490620	5370	5370	5370	5370	0
162	20241021	170500	136490620	5370	5370	5370	5370	0
163	20241021	170400	136490620	5370	5370	5370	5370	0
164	20241021	170300	136490620	5370	5370	5370	5370	0
165	20241021	170200	136490620	5370	5370	5370	5370	0
166	20241021	170100	136490620	5370	5370	5370	5370	0
167	20241021	170000	136490620	5370	5370	5370	5370	0
168	20241021	165900	136490620	5370	5370	5370	5370	0
169	20241021	165800	136490620	5370	5370	5370	5370	0
170	20241021	165700	136490620	5370	5370	5370	5370	0
171	20241021	165600	136490620	5370	5370	5370	5370	0
172	20241021	165500	136490620	5370	5370	5370	5370	0
173	20241021	165400	136490620	5370	5370	5370	5370	0
174	20241021	165300	136490620	5370	5370	5370	5370	0
175	20241021	165200	136490620	5370	5370	5370	5370	0
176	20241021	165100	136490620	5370	5370	5370	5370	0
177	20241021	165000	136490620	5370	5370	5370	5370	0
178	20241021	164900	136490620	5370	5370	5370	5370	0
179	20241021	164800	136490620	5370	5370	5370	5370	0
180	20241021	164700	136490620	5370	5370	5370	5370	0
181	20241021	164600	136490620	5370	5370	5370	5370	0
182	20241021	164500	136490620	5370	5370	5370	5370	2537
183	20241021	164400	136490620	5370	5370	5370	5370	0
184	20241021	164300	136490620	5370	5370	5370	5370	0
185	20241021	164200	136490620	5370	5370	5370	5370	0
186	20241021	164100	136490620	5370	5370	5370	5370	0
187	20241021	164000	136490620	5370	5370	5370	5370	0
188	20241021	163900	136490620	5370	5370	5370	5370	0
189	20241021	163800	136490620	5370	5370	5370	5370	0
190	20241021	163700	136490620	5370	5370	5370	5370	0
191	20241021	163600	136490620	5370	5370	5370	5370	0
192	20241021	163500	136490620	5370	5370	5370	5370	0
193	20241021	163400	136490620	5370	5370	5370	5370	0
194	20241021	163300	136490620	5370	5370	5370	5370	0
195	20241021	163200	136490620	5370	5370	5370	5370	0
196	20241021	163100	136490620	5370	5370	5370	5370	0
197	20241021	163000	136490620	5370	5370	5370	5370	0
198	20241021	162900	136490620	5370	5370	5370	5370	0
199	20241021	162800	136490620	5370	5370	5370	5370	0
200	20241021	162700	136490620	5370	5370	5370	5370	0
201	20241021	162600	136490620	5370	5370	5370	5370	0
202	20241021	162500	136490620	5370	5370	5370	5370	0
203	20241021	162400	136490620	5370	5370	5370	5370	0
204	20241021	162300	136490620	5370	5370	5370	5370	0
205	20241021	162200	136490620	5370	5370	5370	5370	0
206	20241021	162100	136490620	5370	5370	5370	5370	0
207	20241021	162000	136490620	5370	5370	5370	5370	0
208	20241021	161900	136490620	5370	5370	5370	5370	0
209	20241021	161800	136490620	5370	5370	5370	5370	0
210	20241021	161700	136490620	5370	5370	5370	5370	0
211	20241021	161600	136490620	5370	5370	5370	5370	0
212	20241021	161500	136490620	5370	5370	5370	5370	2537
213	20241021	161400	136490620	5370	5370	5370	5370	0
214	20241021	161300	136490620	5370	5370	5370	5370	0
215	20241021	161200	136490620	5370	5370	5370	5370	0
216	20241021	161100	136490620	5370	5370	5370	5370	0
217	20241021	161000	136490620	5370	5370	5370	5370	0
218	20241021	160900	136490620	5370	5370	5370	5370	0
219	20241021	160800	136490620	5370	5370	5370	5370	0
220	20241021	160700	136490620	5370	5370	5370	5370	0
221	20241021	160600	136490620	5370	5370	5370	5370	0
222	20241021	160500	136490620	5370	5370	5370	5370	0
223	20241021	160400	136490620	5370	5370	5370	5370	0
224	20241021	160300	136490620	5370	5370	5370	5370	0
225	20241021	160200	136490620	5370	5370	5370	5370	0
226	20241021	160100	136490620	5370	5370	5370	5370	0
227	20241021	160000	136490620	5370	5370	5370	5370	0
228	20241021	155900	136490620	5370	5370	5370	5370	0
229	20241021	155800	136490620	5370	5370	5370	5370	0
230	20241021	155700	136490620	5370	5370	5370	5370	0
231	20241021	155600	136490620	5370	5370	5370	5370	0
232	20241021	155500	136490620	5370	5370	5370	5370	0
233	20241021	155400	136490620	5370	5370	5370	5370	0
234	20241021	155300	136490620	5370	5370	5370	5370	0
235	20241021	155200	136490620	5370	5370	5370	5370	0
236	20241021	155100	136490620	5370	5370	5370	5370	0
237	20241021	155000	136490620	5370	5370	5370	5370	0
238	20241021	154900	136490620	5370	5370	5370	5370	0
239	20241021	154800	136490620	5370	5370	5370	5370	0
240	20241021	154700	136490620	5370	5370	5370	5370	0
241	20241021	154600	136490620	5370	5370	5370	5370	0
242	20241021	154500	136490620	5370	5370	5370	5370	2537
243	20241021	154400	136490620	5370	5370	5370	5370	0
244	20241021	154300	136490620	5370	5370	5370	5370	0
245	20241021	154200	136490620	5370	5370	5370	5370	0
246	20241021	154100	136490620	5370	5370	5370	5370	0
247	20241021	154000	136490620	5370	5370	5370	5370	0
248	20241021	153900	136490620	5370	5370	5370	5370	0
249	20241021	153800	136490620	5370	5370	5370	5370	0
250	20241021	153700	136490620	5370	5370	5370	5370	0
251	20241021	153600	136490620	5370	5370	5370	5370	0
252	20241021	153500	136490620	5370	5370	5370	5370	0
253	20241021	153400	136490620	5370	5370	5370	5370	0
254	20241021	153300	136490620	5370	5370	5370	5370	0
255	20241021	153200	136490620	5370	5370	5370	5370	0
256	20241021	153100	136490620	5370	5370	5370	5370	0
257	20241021	153000	136490620	5370	5370	5370	5370	2537
258	20241021	152900	122866930	5300	5300	5300	5300	0
259	20241021	152800	122866930	5300	5300	5300	5300	0
260	20241021	152700	122866930	5300	5300	5300	5300	0
261	20241021	152600	122866930	5300	5300	5300	5300	0
262	20241021	152500	122866930	5300	5300	5300	5300	0
263	20241021	152400	122866930	5300	5300	5300	5300	0
264	20241021	152300	122866930	5300	5300	5300	5300	0
265	20241021	152200	122866930	5300	5300	5300	5300	0
266	20241021	152100	122866930	5300	5300	5300	5300	0
267	20241021	152000	122866930	5300	5300	5300	5300	0
268	20241021	151900	122866930	5300	5290	5300	5290	3
269	20241021	151800	122851050	5300	5300	5300	5300	0
270	20241021	151700	122851050	5300	5290	5300	5290	328
271	20241021	151600	121112750	5300	5290	5300	5290	879
272	20241021	151500	116460340	5310	5310	5310	5310	0
273	20241021	151400	116460340	5310	5310	5310	5310	0
274	20241021	151300	116460340	5310	5310	5310	5310	0
275	20241021	151200	116460340	5310	5310	5310	5310	0
276	20241021	151100	116460340	5310	5310	5310	5310	0
277	20241021	151000	116460340	5310	5310	5310	5310	1
278	20241021	150900	116455030	5290	5290	5290	5290	0
279	20241021	150800	116455030	5290	5290	5290	5290	0
280	20241021	150700	116455030	5290	5290	5290	5290	0
281	20241021	150600	116455030	5290	5290	5300	5290	322
282	20241021	150500	114749940	5290	5290	5290	5290	243
283	20241021	150400	113464470	5290	5300	5300	5290	130
284	20241021	150300	112775770	5300	5300	5300	5300	0
285	20241021	150200	112775770	5300	5300	5300	5300	198
286	20241021	150100	111726370	5300	5300	5300	5290	129
287	20241021	150000	111042730	5300	5300	5300	5300	0
288	20241021	145900	111042730	5300	5300	5300	5300	0
289	20241021	145800	111042730	5300	5300	5300	5300	95
290	20241021	145700	110539230	5300	5300	5300	5300	45
291	20241021	145600	110300730	5300	5300	5300	5300	0
292	20241021	145500	110300730	5300	5300	5300	5300	9
293	20241021	145400	110253030	5300	5310	5310	5300	808
294	20241021	145300	105969630	5310	5310	5310	5310	0
295	20241021	145200	105969630	5310	5310	5310	5310	0
296	20241021	145100	105969630	5310	5310	5310	5310	1
297	20241021	145000	105964320	5300	5300	5300	5300	39
298	20241021	144900	105757620	5320	5320	5320	5320	0
299	20241021	144800	105757620	5320	5320	5320	5320	0
300	20241021	144700	105757620	5320	5320	5320	5320	0
301	20241021	144600	105757620	5320	5320	5320	5320	0
302	20241021	144500	105757620	5320	5320	5320	5320	0
303	20241021	144400	105757620	5320	5320	5320	5320	0
304	20241021	144300	105757620	5320	5320	5320	5320	0
305	20241021	144200	105757620	5320	5320	5320	5320	0
306	20241021	144100	105757620	5320	5320	5320	5320	0
307	20241021	144000	105757620	5320	5320	5320	5320	0
308	20241021	143900	105757620	5320	5320	5320	5320	0
309	20241021	143800	105757620	5320	5320	5320	5320	271
310	20241021	143700	104315900	5320	5320	5320	5320	99
311	20241021	143600	103789220	5320	5320	5320	5320	0
312	20241021	143500	103789220	5320	5320	5320	5320	0
313	20241021	143400	103789220	5320	5320	5320	5320	0
314	20241021	143300	103789220	5320	5320	5320	5320	0
315	20241021	143200	103789220	5320	5320	5320	5320	0
316	20241021	143100	103789220	5320	5320	5320	5320	1
317	20241021	143000	103783900	5300	5300	5300	5300	0
318	20241021	142900	103783900	5300	5300	5300	5300	596
319	20241021	142800	100625100	5300	5300	5300	5300	0
320	20241021	142700	100625100	5300	5300	5300	5300	0
321	20241021	142600	100625100	5300	5300	5300	5300	0
322	20241021	142500	100625100	5300	5300	5300	5300	4
323	20241021	142400	100603900	5320	5320	5320	5320	0
324	20241021	142300	100603900	5320	5320	5320	5320	0
325	20241021	142200	100603900	5320	5320	5320	5320	0
326	20241021	142100	100603900	5320	5320	5320	5320	0
327	20241021	142000	100603900	5320	5320	5320	5320	0
328	20241021	141900	100603900	5320	5320	5320	5320	0
329	20241021	141800	100603900	5320	5320	5320	5320	0
330	20241021	141700	100603900	5320	5320	5320	5320	0
331	20241021	141600	100603900	5320	5320	5320	5320	40
332	20241021	141500	100391100	5320	5320	5320	5320	0
333	20241021	141400	100391100	5320	5320	5320	5320	0
334	20241021	141300	100391100	5320	5320	5320	5320	0
335	20241021	141200	100391100	5320	5320	5320	5320	2
336	20241021	141100	100380460	5300	5300	5300	5300	0
337	20241021	141000	100380460	5300	5300	5300	5300	0
338	20241021	140900	100380460	5300	5300	5300	5300	0
339	20241021	140800	100380460	5300	5300	5300	5300	0
340	20241021	140700	100380460	5300	5300	5300	5300	0
341	20241021	140600	100380460	5300	5320	5320	5300	94
342	20241021	140500	99882180	5320	5320	5320	5320	2
343	20241021	140400	99871540	5300	5300	5300	5300	175
344	20241021	140300	98944040	5300	5300	5300	5300	0
345	20241021	140200	98944040	5300	5300	5300	5300	6
346	20241021	140100	98912240	5310	5310	5310	5310	150
347	20241021	140000	98115740	5320	5320	5320	5320	0
348	20241021	135900	98115740	5320	5320	5320	5320	0
349	20241021	135800	98115740	5320	5320	5320	5320	0
350	20241021	135700	98115740	5320	5320	5320	5320	170
351	20241021	135600	97211340	5320	5320	5320	5320	0
352	20241021	135500	97211340	5320	5320	5320	5320	0
353	20241021	135400	97211340	5320	5320	5320	5320	0
354	20241021	135300	97211340	5320	5320	5320	5320	113
355	20241021	135200	96610180	5320	5320	5320	5320	27
356	20241021	135100	96466540	5290	5290	5290	5290	0
357	20241021	135000	96466540	5290	5290	5290	5290	0
358	20241021	134900	96466540	5290	5310	5310	5290	350
359	20241021	134800	94615000	5320	5320	5320	5320	0
360	20241021	134700	94615000	5320	5310	5320	5310	271
361	20241021	134600	93173290	5310	5310	5310	5310	0
362	20241021	134500	93173290	5310	5310	5310	5310	0
363	20241021	134400	93173290	5310	5310	5310	5310	1
364	20241021	134300	93167980	5320	5320	5320	5320	0
365	20241021	134200	93167980	5320	5320	5320	5320	0
366	20241021	134100	93167980	5320	5320	5320	5320	0
367	20241021	134000	93167980	5320	5320	5320	5320	0
368	20241021	133900	93167980	5320	5320	5320	5320	0
369	20241021	133800	93167980	5320	5320	5320	5320	0
370	20241021	133700	93167980	5320	5320	5320	5320	20
371	20241021	133600	93061580	5320	5320	5320	5320	0
372	20241021	133500	93061580	5320	5320	5320	5320	0
373	20241021	133400	93061580	5320	5320	5320	5320	0
374	20241021	133300	93061580	5320	5320	5320	5320	0
375	20241021	133200	93061580	5320	5320	5320	5320	0
376	20241021	133100	93061580	5320	5320	5320	5320	0
377	20241021	133000	93061580	5320	5320	5320	5320	200
378	20241021	132900	91997580	5320	5310	5320	5300	1071
379	20241021	132800	86309230	5310	5310	5310	5310	0
380	20241021	132700	86309230	5310	5310	5310	5310	0
381	20241021	132600	86309230	5310	5310	5310	5310	1
382	20241021	132500	86303920	5310	5310	5310	5310	0
383	20241021	132400	86303920	5310	5310	5310	5310	0
384	20241021	132300	86303920	5310	5310	5310	5310	0
385	20241021	132200	86303920	5310	5310	5310	5310	0
386	20241021	132100	86303920	5310	5310	5310	5310	0
387	20241021	132000	86303920	5310	5310	5310	5310	0
388	20241021	131900	86303920	5310	5310	5310	5310	2
389	20241021	131800	86293300	5310	5310	5310	5310	0
390	20241021	131700	86293300	5310	5310	5310	5310	0
391	20241021	131600	86293300	5310	5310	5310	5310	2
392	20241021	131500	86282680	5300	5300	5300	5300	0
393	20241021	131400	86282680	5300	5300	5300	5300	0
394	20241021	131300	86282680	5300	5300	5300	5300	0
395	20241021	131200	86282680	5300	5300	5300	5300	22
396	20241021	131100	86166080	5290	5290	5290	5290	0
397	20241021	131000	86166080	5290	5290	5290	5290	0
398	20241021	130900	86166080	5290	5290	5290	5290	0
399	20241021	130800	86166080	5290	5290	5290	5290	1188
400	20241021	130700	79881560	5290	5290	5290	5290	164
401	20241021	130600	79014000	5290	5290	5290	5290	0
402	20241021	130500	79014000	5290	5290	5290	5290	0
403	20241021	130400	79014000	5290	5290	5290	5290	0
404	20241021	130300	79014000	5290	5290	5290	5290	0
405	20241021	130200	79014000	5290	5290	5290	5290	2
406	20241021	130100	79003420	5290	5290	5290	5290	10
407	20241021	130000	78950520	5310	5310	5310	5310	0
408	20241021	125900	78950520	5310	5310	5310	5310	600
409	20241021	125800	75764520	5290	5290	5290	5290	0
410	20241021	125700	75764520	5290	5290	5290	5290	0
411	20241021	125600	75764520	5290	5290	5290	5290	0
412	20241021	125500	75764520	5290	5290	5290	5290	0
413	20241021	125400	75764520	5290	5290	5290	5290	0
414	20241021	125300	75764520	5290	5290	5290	5290	255
415	20241021	125200	74415570	5290	5310	5310	5290	1207
416	20241021	125100	68018880	5320	5320	5320	5320	0
417	20241021	125000	68018880	5320	5320	5320	5320	0
418	20241021	124900	68018880	5320	5320	5320	5320	0
419	20241021	124800	68018880	5320	5320	5320	5320	0
420	20241021	124700	68018880	5320	5320	5320	5320	99
421	20241021	124600	67492200	5320	5320	5320	5320	64
422	20241021	124500	67151720	5330	5330	5330	5330	0
423	20241021	124400	67151720	5330	5330	5330	5330	4
424	20241021	124300	67130400	5330	5330	5330	5330	0
425	20241021	124200	67130400	5330	5330	5330	5330	0
426	20241021	124100	67130400	5330	5330	5330	5330	36
427	20241021	124000	66938520	5330	5330	5330	5330	2
428	20241021	123900	66927860	5320	5320	5320	5320	0
429	20241021	123800	66927860	5320	5320	5320	5320	68
430	20241021	123700	66566100	5320	5320	5320	5320	26
431	20241021	123600	66427780	5330	5330	5330	5330	0
432	20241021	123500	66427780	5330	5330	5330	5330	0
433	20241021	123400	66427780	5330	5330	5330	5330	0
434	20241021	123300	66427780	5330	5330	5330	5330	6
435	20241021	123200	66395800	5300	5320	5320	5300	700
436	20241021	123100	62683360	5340	5340	5340	5340	0
437	20241021	123000	62683360	5340	5340	5340	5340	0
438	20241021	122900	62683360	5340	5340	5340	5340	0
439	20241021	122800	62683360	5340	5340	5340	5340	0
440	20241021	122700	62683360	5340	5340	5340	5340	0
441	20241021	122600	62683360	5340	5340	5340	5340	0
442	20241021	122500	62683360	5340	5340	5340	5340	0
443	20241021	122400	62683360	5340	5340	5340	5340	0
444	20241021	122300	62683360	5340	5340	5340	5340	0
445	20241021	122200	62683360	5340	5340	5340	5340	0
446	20241021	122100	62683360	5340	5340	5340	5340	0
447	20241021	122000	62683360	5340	5340	5340	5340	0
448	20241021	121900	62683360	5340	5340	5340	5340	0
449	20241021	121800	62683360	5340	5340	5340	5340	0
450	20241021	121700	62683360	5340	5340	5340	5340	0
451	20241021	121600	62683360	5340	5340	5340	5340	0
452	20241021	121500	62683360	5340	5340	5340	5340	1
453	20241021	121400	62678020	5340	5340	5340	5340	0
454	20241021	121300	62678020	5340	5340	5340	5340	2
455	20241021	121200	62667340	5320	5320	5320	5320	0
456	20241021	121100	62667340	5320	5320	5320	5320	0
457	20241021	121000	62667340	5320	5320	5320	5320	0
458	20241021	120900	62667340	5320	5320	5320	5320	0
459	20241021	120800	62667340	5320	5320	5320	5320	0
460	20241021	120700	62667340	5320	5320	5320	5320	0
461	20241021	120600	62667340	5320	5320	5320	5320	0
462	20241021	120500	62667340	5320	5320	5320	5320	95
463	20241021	120400	62161940	5320	5320	5320	5320	56
464	20241021	120300	61864020	5320	5320	5320	5320	0
465	20241021	120200	61864020	5320	5320	5320	5320	0
466	20241021	120100	61864020	5320	5330	5330	5320	200
467	20241021	120000	60799530	5350	5350	5350	5350	2
468	20241021	115900	60788830	5330	5330	5330	5330	0
469	20241021	115800	60788830	5330	5330	5330	5330	2
470	20241021	115700	60778170	5330	5330	5330	5330	0
471	20241021	115600	60778170	5330	5330	5330	5330	0
472	20241021	115500	60778170	5330	5330	5330	5330	0
473	20241021	115400	60778170	5330	5330	5330	5330	0
474	20241021	115300	60778170	5330	5350	5370	5330	25
475	20241021	115200	60644820	5330	5330	5330	5330	0
476	20241021	115100	60644820	5330	5330	5330	5330	0
477	20241021	115000	60644820	5330	5330	5330	5330	11
478	20241021	114900	60586190	5330	5330	5330	5330	183
479	20241021	114800	59610800	5350	5350	5350	5350	0
480	20241021	114700	59610800	5350	5350	5350	5350	0
481	20241021	114600	59610800	5350	5350	5350	5350	37
482	20241021	114500	59412850	5340	5340	5340	5340	0
483	20241021	114400	59412850	5340	5340	5340	5340	0
484	20241021	114300	59412850	5340	5340	5340	5340	0
485	20241021	114200	59412850	5340	5340	5340	5340	260
486	20241021	114100	58024450	5320	5320	5320	5320	0
487	20241021	114000	58024450	5320	5320	5320	5320	3
488	20241021	113900	58008490	5320	5320	5320	5320	0
489	20241021	113800	58008490	5320	5320	5320	5320	0
490	20241021	113700	58008490	5320	5330	5330	5320	2036
491	20241021	113600	47156710	5340	5340	5340	5340	0
492	20241021	113500	47156710	5340	5340	5340	5340	0
493	20241021	113400	47156710	5340	5340	5340	5340	0
494	20241021	113300	47156710	5340	5340	5340	5340	0
495	20241021	113200	47156710	5340	5330	5340	5330	3000
496	20241021	113100	31154710	5330	5330	5330	5330	1800
497	20241021	113000	21560710	5350	5350	5350	5350	0
498	20241021	112900	21560710	5350	5350	5350	5350	0
499	20241021	112800	21560710	5350	5350	5350	5350	0
500	20241021	112700	21560710	5350	5350	5350	5350	0
501	20241021	112600	21560710	5350	5350	5350	5350	0
502	20241021	112500	21560710	5350	5350	5350	5350	0
503	20241021	112400	21560710	5350	5350	5350	5350	0
504	20241021	112300	21560710	5350	5350	5350	5350	0
505	20241021	112200	21560710	5350	5350	5350	5350	0
506	20241021	112100	21560710	5350	5350	5350	5350	0
507	20241021	112000	21560710	5350	5350	5350	5350	0
508	20241021	111900	21560710	5350	5350	5350	5350	0
509	20241021	111800	21560710	5350	5350	5350	5350	0
510	20241021	111700	21560710	5350	5350	5350	5350	0
511	20241021	111600	21560710	5350	5350	5350	5350	110
512	20241021	111500	20972210	5350	5350	5350	5350	0
513	20241021	111400	20972210	5350	5330	5350	5330	201
514	20241021	111300	19900860	5330	5330	5330	5330	4
515	20241021	111200	19879540	5330	5330	5330	5330	27
516	20241021	111100	19735630	5330	5340	5340	5330	450
517	20241021	111000	17335140	5340	5340	5340	5340	0
518	20241021	110900	17335140	5340	5340	5340	5340	1
519	20241021	110800	17329800	5350	5370	5370	5350	746
520	20241021	110700	13324100	5370	5350	5370	5350	6
521	20241021	110600	13291980	5370	5370	5370	5370	0
522	20241021	110500	13291980	5370	5370	5370	5370	0
523	20241021	110400	13291980	5370	5370	5370	5370	0
524	20241021	110300	13291980	5370	5370	5370	5370	0
525	20241021	110200	13291980	5370	5370	5370	5370	0
526	20241021	110100	13291980	5370	5370	5370	5370	0
527	20241021	110000	13291980	5370	5370	5370	5370	0
528	20241021	105900	13291980	5370	5370	5370	5370	0
529	20241021	105800	13291980	5370	5370	5370	5370	0
530	20241021	105700	13291980	5370	5370	5370	5370	0
531	20241021	105600	13291980	5370	5370	5370	5370	0
532	20241021	105500	13291980	5370	5370	5370	5370	0
533	20241021	105400	13291980	5370	5370	5370	5370	0
534	20241021	105300	13291980	5370	5370	5370	5370	0
535	20241021	105200	13291980	5370	5370	5370	5370	0
536	20241021	105100	13291980	5370	5370	5370	5370	0
537	20241021	105000	13291980	5370	5370	5370	5370	0
538	20241021	104900	13291980	5370	5370	5370	5370	4
539	20241021	104800	13270500	5350	5350	5350	5350	0
540	20241021	104700	13270500	5350	5350	5350	5350	0
541	20241021	104600	13270500	5350	5350	5350	5350	0
542	20241021	104500	13270500	5350	5350	5350	5350	0
543	20241021	104400	13270500	5350	5350	5350	5350	0
544	20241021	104300	13270500	5350	5350	5350	5350	168
545	20241021	104200	12371700	5370	5370	5370	5370	0
546	20241021	104100	12371700	5370	5370	5370	5370	0
547	20241021	104000	12371700	5370	5370	5370	5370	0
548	20241021	103900	12371700	5370	5370	5370	5370	0
549	20241021	103800	12371700	5370	5370	5370	5370	0
550	20241021	103700	12371700	5370	5370	5370	5370	0
551	20241021	103600	12371700	5370	5360	5370	5360	2
552	20241021	103500	12360970	5340	5340	5340	5340	0
553	20241021	103400	12360970	5340	5340	5340	5340	39
554	20241021	103300	12152710	5340	5350	5350	5340	73
555	20241021	103200	11762810	5370	5370	5370	5370	0
556	20241021	103100	11762810	5370	5370	5370	5370	0
557	20241021	103000	11762810	5370	5370	5370	5370	0
558	20241021	102900	11762810	5370	5370	5370	5370	0
559	20241021	102800	11762810	5370	5370	5370	5370	0
560	20241021	102700	11762810	5370	5370	5370	5370	0
561	20241021	102600	11762810	5370	5370	5370	5370	5
562	20241021	102500	11735960	5370	5370	5370	5370	0
563	20241021	102400	11735960	5370	5370	5370	5370	0
564	20241021	102300	11735960	5370	5370	5370	5370	0
565	20241021	102200	11735960	5370	5370	5370	5370	0
566	20241021	102100	11735960	5370	5370	5370	5370	0
567	20241021	102000	11735960	5370	5370	5370	5370	0
568	20241021	101900	11735960	5370	5370	5370	5370	0
569	20241021	101800	11735960	5370	5360	5370	5350	5
570	20241021	101700	11709160	5350	5350	5350	5350	25
571	20241021	101600	11575410	5380	5380	5380	5380	0
572	20241021	101500	11575410	5380	5380	5380	5380	0
573	20241021	101400	11575410	5380	5380	5380	5380	0
574	20241021	101300	11575410	5380	5380	5380	5380	0
575	20241021	101200	11575410	5380	5380	5380	5380	0
576	20241021	101100	11575410	5380	5380	5380	5380	0
577	20241021	101000	11575410	5380	5380	5380	5380	0
578	20241021	100900	11575410	5380	5380	5380	5380	0
579	20241021	100800	11575410	5380	5380	5380	5380	0
580	20241021	100700	11575410	5380	5380	5380	5380	0
581	20241021	100600	11575410	5380	5380	5380	5380	0
582	20241021	100500	11575410	5380	5380	5380	5380	0
583	20241021	100400	11575410	5380	5380	5380	5380	0
584	20241021	100300	11575410	5380	5380	5380	5380	0
585	20241021	100200	11575410	5380	5380	5380	5380	0
586	20241021	100100	11575410	5380	5380	5380	5380	0
587	20241021	100000	11575410	5380	5380	5380	5380	0
588	20241021	095900	11575410	5380	5380	5380	5380	0
589	20241021	095800	11575410	5380	5380	5380	5380	0
590	20241021	095700	11575410	5380	5380	5380	5380	0
591	20241021	095600	11575410	5380	5380	5380	5380	0
592	20241021	095500	11575410	5380	5380	5380	5380	0
593	20241021	095400	11575410	5380	5380	5380	5380	0
594	20241021	095300	11575410	5380	5350	5380	5350	71
595	20241021	095200	11195530	5360	5360	5360	5360	0
596	20241021	095100	11195530	5360	5360	5360	5360	57
597	20241021	095000	10890010	5380	5380	5380	5380	0
598	20241021	094900	10890010	5380	5380	5380	5380	0
599	20241021	094800	10890010	5380	5380	5380	5380	0
600	20241021	094700	10890010	5380	5380	5380	5380	0
601	20241021	094600	10890010	5380	5380	5380	5380	1
602	20241021	094500	10884630	5340	5340	5340	5340	78
603	20241021	094400	10468110	5390	5390	5390	5390	0
604	20241021	094300	10468110	5390	5390	5390	5390	0
605	20241021	094200	10468110	5390	5390	5390	5390	0
606	20241021	094100	10468110	5390	5390	5390	5390	0
607	20241021	094000	10468110	5390	5390	5390	5390	0
608	20241021	093900	10468110	5390	5390	5390	5390	4
609	20241021	093800	10446550	5390	5390	5390	5390	0
610	20241021	093700	10446550	5390	5390	5390	5390	0
611	20241021	093600	10446550	5390	5390	5390	5390	0
612	20241021	093500	10446550	5390	5390	5390	5390	0
613	20241021	093400	10446550	5390	5380	5390	5380	100
614	20241021	093300	9908270	5390	5390	5390	5390	0
615	20241021	093200	9908270	5390	5390	5390	5390	0
616	20241021	093100	9908270	5390	5390	5390	5390	0
617	20241021	093000	9908270	5390	5390	5390	5390	0
618	20241021	092900	9908270	5390	5390	5390	5390	1
619	20241021	092800	9902880	5400	5400	5400	5400	0
620	20241021	092700	9902880	5400	5400	5400	5400	0
621	20241021	092600	9902880	5400	5370	5400	5370	5
622	20241021	092500	9875970	5330	5330	5330	5330	0
623	20241021	092400	9875970	5330	5330	5330	5330	0
624	20241021	092300	9875970	5330	5330	5330	5330	0
625	20241021	092200	9875970	5330	5330	5330	5330	0
626	20241021	092100	9875970	5330	5350	5350	5330	95
627	20241021	092000	9369060	5350	5350	5350	5350	26
628	20241021	091900	9229960	5360	5360	5360	5360	0
629	20241021	091800	9229960	5360	5360	5360	5360	0
630	20241021	091700	9229960	5360	5360	5360	5360	0
631	20241021	091600	9229960	5360	5360	5360	5360	43
632	20241021	091500	8999480	5370	5370	5370	5370	0
633	20241021	091400	8999480	5370	5340	5370	5340	17
634	20241021	091300	8908490	5340	5350	5350	5340	30
635	20241021	091200	8748280	5370	5370	5370	5370	0
636	20241021	091100	8748280	5370	5370	5370	5370	2
637	20241021	091000	8737540	5370	5370	5370	5370	0
638	20241021	090900	8737540	5370	5400	5400	5370	494
639	20241021	090800	6084610	5400	5400	5400	5400	0
640	20241021	090700	6084610	5400	5400	5400	5400	50
641	20241021	090600	5814610	5400	5400	5400	5370	25
642	20241021	090500	5680130	5390	5380	5390	5380	85
643	20241021	090400	5221990	5380	5380	5380	5370	13
644	20241021	090300	5152060	5370	5370	5370	5370	1
645	20241021	090200	5146690	5370	5370	5370	5370	453
646	20241021	090100	2714080	5370	5370	5370	5370	0
647	20241021	090000	2714080	5370	5330	5370	5330	508