KissMeData/308170/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211300	46106410	5480	5480	5480	5480	368
3	20241021	211200	46106410	5480	5480	5480	5480	0
4	20241021	211100	46106410	5480	5480	5480	5480	0
5	20241021	211000	46106410	5480	5480	5480	5480	0
6	20241021	210900	46106410	5480	5480	5480	5480	0
7	20241021	210800	46106410	5480	5480	5480	5480	0
8	20241021	210700	46106410	5480	5480	5480	5480	0
9	20241021	210600	46106410	5480	5480	5480	5480	0
10	20241021	210500	46106410	5480	5480	5480	5480	0
11	20241021	210400	46106410	5480	5480	5480	5480	0
12	20241021	210300	46106410	5480	5480	5480	5480	0
13	20241021	210200	46106410	5480	5480	5480	5480	0
14	20241021	210100	46106410	5480	5480	5480	5480	0
15	20241021	210000	46106410	5480	5480	5480	5480	0
16	20241021	205900	46106410	5480	5480	5480	5480	0
17	20241021	205800	46106410	5480	5480	5480	5480	0
18	20241021	205700	46106410	5480	5480	5480	5480	0
19	20241021	205600	46106410	5480	5480	5480	5480	0
20	20241021	205500	46106410	5480	5480	5480	5480	0
21	20241021	205400	46106410	5480	5480	5480	5480	0
22	20241021	205300	46106410	5480	5480	5480	5480	0
23	20241021	205200	46106410	5480	5480	5480	5480	0
24	20241021	205100	46106410	5480	5480	5480	5480	0
25	20241021	205000	46106410	5480	5480	5480	5480	0
26	20241021	204900	46106410	5480	5480	5480	5480	0
27	20241021	204800	46106410	5480	5480	5480	5480	0
28	20241021	204700	46106410	5480	5480	5480	5480	0
29	20241021	204600	46106410	5480	5480	5480	5480	0
30	20241021	204500	46106410	5480	5480	5480	5480	0
31	20241021	204400	46106410	5480	5480	5480	5480	0
32	20241021	204300	46106410	5480	5480	5480	5480	368
33	20241021	204200	46106410	5480	5480	5480	5480	0
34	20241021	204100	46106410	5480	5480	5480	5480	0
35	20241021	204000	46106410	5480	5480	5480	5480	0
36	20241021	203900	46106410	5480	5480	5480	5480	0
37	20241021	203800	46106410	5480	5480	5480	5480	0
38	20241021	203700	46106410	5480	5480	5480	5480	0
39	20241021	203600	46106410	5480	5480	5480	5480	0
40	20241021	203500	46106410	5480	5480	5480	5480	0
41	20241021	203400	46106410	5480	5480	5480	5480	0
42	20241021	203300	46106410	5480	5480	5480	5480	0
43	20241021	203200	46106410	5480	5480	5480	5480	0
44	20241021	203100	46106410	5480	5480	5480	5480	0
45	20241021	203000	46106410	5480	5480	5480	5480	0
46	20241021	202900	46106410	5480	5480	5480	5480	0
47	20241021	202800	46106410	5480	5480	5480	5480	0
48	20241021	202700	46106410	5480	5480	5480	5480	0
49	20241021	202600	46106410	5480	5480	5480	5480	0
50	20241021	202500	46106410	5480	5480	5480	5480	0
51	20241021	202400	46106410	5480	5480	5480	5480	0
52	20241021	202300	46106410	5480	5480	5480	5480	0
53	20241021	202200	46106410	5480	5480	5480	5480	0
54	20241021	202100	46106410	5480	5480	5480	5480	0
55	20241021	202000	46106410	5480	5480	5480	5480	0
56	20241021	201900	46106410	5480	5480	5480	5480	0
57	20241021	201800	46106410	5480	5480	5480	5480	0
58	20241021	201700	46106410	5480	5480	5480	5480	0
59	20241021	201600	46106410	5480	5480	5480	5480	0
60	20241021	201500	46106410	5480	5480	5480	5480	0
61	20241021	201400	46106410	5480	5480	5480	5480	0
62	20241021	201300	46106410	5480	5480	5480	5480	368
63	20241021	201200	46106410	5480	5480	5480	5480	0
64	20241021	201100	46106410	5480	5480	5480	5480	0
65	20241021	201000	46106410	5480	5480	5480	5480	0
66	20241021	200900	46106410	5480	5480	5480	5480	0
67	20241021	200800	46106410	5480	5480	5480	5480	0
68	20241021	200700	46106410	5480	5480	5480	5480	0
69	20241021	200600	46106410	5480	5480	5480	5480	0
70	20241021	200500	46106410	5480	5480	5480	5480	0
71	20241021	200400	46106410	5480	5480	5480	5480	0
72	20241021	200300	46106410	5480	5480	5480	5480	0
73	20241021	200200	46106410	5480	5480	5480	5480	0
74	20241021	200100	46106410	5480	5480	5480	5480	0
75	20241021	200000	46106410	5480	5480	5480	5480	0
76	20241021	195900	46106410	5480	5480	5480	5480	0
77	20241021	195800	46106410	5480	5480	5480	5480	0
78	20241021	195700	46106410	5480	5480	5480	5480	0
79	20241021	195600	46106410	5480	5480	5480	5480	0
80	20241021	195500	46106410	5480	5480	5480	5480	0
81	20241021	195400	46106410	5480	5480	5480	5480	0
82	20241021	195300	46106410	5480	5480	5480	5480	0
83	20241021	195200	46106410	5480	5480	5480	5480	0
84	20241021	195100	46106410	5480	5480	5480	5480	0
85	20241021	195000	46106410	5480	5480	5480	5480	0
86	20241021	194900	46106410	5480	5480	5480	5480	0
87	20241021	194800	46106410	5480	5480	5480	5480	0
88	20241021	194700	46106410	5480	5480	5480	5480	0
89	20241021	194600	46106410	5480	5480	5480	5480	0
90	20241021	194500	46106410	5480	5480	5480	5480	0
91	20241021	194400	46106410	5480	5480	5480	5480	0
92	20241021	194300	46106410	5480	5480	5480	5480	368
93	20241021	194200	46106410	5480	5480	5480	5480	0
94	20241021	194100	46106410	5480	5480	5480	5480	0
95	20241021	194000	46106410	5480	5480	5480	5480	0
96	20241021	193900	46106410	5480	5480	5480	5480	0
97	20241021	193800	46106410	5480	5480	5480	5480	0
98	20241021	193700	46106410	5480	5480	5480	5480	0
99	20241021	193600	46106410	5480	5480	5480	5480	0
100	20241021	193500	46106410	5480	5480	5480	5480	0
101	20241021	193400	46106410	5480	5480	5480	5480	0
102	20241021	193300	46106410	5480	5480	5480	5480	0
103	20241021	193200	46106410	5480	5480	5480	5480	0
104	20241021	193100	46106410	5480	5480	5480	5480	0
105	20241021	193000	46106410	5480	5480	5480	5480	0
106	20241021	192900	46106410	5480	5480	5480	5480	0
107	20241021	192800	46106410	5480	5480	5480	5480	0
108	20241021	192700	46106410	5480	5480	5480	5480	0
109	20241021	192600	46106410	5480	5480	5480	5480	0
110	20241021	192500	46106410	5480	5480	5480	5480	0
111	20241021	192400	46106410	5480	5480	5480	5480	0
112	20241021	192300	46106410	5480	5480	5480	5480	0
113	20241021	192200	46106410	5480	5480	5480	5480	0
114	20241021	192100	46106410	5480	5480	5480	5480	0
115	20241021	192000	46106410	5480	5480	5480	5480	0
116	20241021	191900	46106410	5480	5480	5480	5480	0
117	20241021	191800	46106410	5480	5480	5480	5480	0
118	20241021	191700	46106410	5480	5480	5480	5480	0
119	20241021	191600	46106410	5480	5480	5480	5480	0
120	20241021	191500	46106410	5480	5480	5480	5480	0
121	20241021	191400	46106410	5480	5480	5480	5480	0
122	20241021	191300	46106410	5480	5480	5480	5480	368
123	20241021	191200	46106410	5480	5480	5480	5480	0
124	20241021	191100	46106410	5480	5480	5480	5480	0
125	20241021	191000	46106410	5480	5480	5480	5480	0
126	20241021	190900	46106410	5480	5480	5480	5480	0
127	20241021	190800	46106410	5480	5480	5480	5480	0
128	20241021	190700	46106410	5480	5480	5480	5480	0
129	20241021	190600	46106410	5480	5480	5480	5480	0
130	20241021	190500	46106410	5480	5480	5480	5480	0
131	20241021	190400	46106410	5480	5480	5480	5480	0
132	20241021	190300	46106410	5480	5480	5480	5480	0
133	20241021	190200	46106410	5480	5480	5480	5480	0
134	20241021	190100	46106410	5480	5480	5480	5480	0
135	20241021	190000	46106410	5480	5480	5480	5480	0
136	20241021	185900	46106410	5480	5480	5480	5480	0
137	20241021	185800	46106410	5480	5480	5480	5480	0
138	20241021	185700	46106410	5480	5480	5480	5480	0
139	20241021	185600	46106410	5480	5480	5480	5480	0
140	20241021	185500	46106410	5480	5480	5480	5480	0
141	20241021	185400	46106410	5480	5480	5480	5480	0
142	20241021	185300	46106410	5480	5480	5480	5480	0
143	20241021	185200	46106410	5480	5480	5480	5480	0
144	20241021	185100	46106410	5480	5480	5480	5480	0
145	20241021	185000	46106410	5480	5480	5480	5480	0
146	20241021	184900	46106410	5480	5480	5480	5480	0
147	20241021	184800	46106410	5480	5480	5480	5480	0
148	20241021	184700	46106410	5480	5480	5480	5480	0
149	20241021	184600	46106410	5480	5480	5480	5480	0
150	20241021	184500	46106410	5480	5480	5480	5480	0
151	20241021	184400	46106410	5480	5480	5480	5480	0
152	20241021	184300	46106410	5480	5480	5480	5480	368
153	20241021	184200	46106410	5480	5480	5480	5480	0
154	20241021	184100	46106410	5480	5480	5480	5480	0
155	20241021	184000	46106410	5480	5480	5480	5480	0
156	20241021	183900	46106410	5480	5480	5480	5480	0
157	20241021	183800	46106410	5480	5480	5480	5480	0
158	20241021	183700	46106410	5480	5480	5480	5480	0
159	20241021	183600	46106410	5480	5480	5480	5480	0
160	20241021	183500	46106410	5480	5480	5480	5480	0
161	20241021	183400	46106410	5480	5480	5480	5480	0
162	20241021	183300	46106410	5480	5480	5480	5480	0
163	20241021	183200	46106410	5480	5480	5480	5480	0
164	20241021	183100	46106410	5480	5480	5480	5480	0
165	20241021	183000	46106410	5480	5480	5480	5480	0
166	20241021	182900	46106410	5480	5480	5480	5480	0
167	20241021	182800	46106410	5480	5480	5480	5480	0
168	20241021	182700	46106410	5480	5480	5480	5480	0
169	20241021	182600	46106410	5480	5480	5480	5480	0
170	20241021	182500	46106410	5480	5480	5480	5480	0
171	20241021	182400	46106410	5480	5480	5480	5480	0
172	20241021	182300	46106410	5480	5480	5480	5480	0
173	20241021	182200	46106410	5480	5480	5480	5480	0
174	20241021	182100	46106410	5480	5480	5480	5480	0
175	20241021	182000	46106410	5480	5480	5480	5480	0
176	20241021	181900	46106410	5480	5480	5480	5480	0
177	20241021	181800	46106410	5480	5480	5480	5480	0
178	20241021	181700	46106410	5480	5480	5480	5480	0
179	20241021	181600	46106410	5480	5480	5480	5480	0
180	20241021	181500	46106410	5480	5480	5480	5480	0
181	20241021	181400	46106410	5480	5480	5480	5480	0
182	20241021	181300	46106410	5480	5480	5480	5480	368
183	20241021	181200	46106410	5480	5480	5480	5480	0
184	20241021	181100	46106410	5480	5480	5480	5480	0
185	20241021	181000	46106410	5480	5480	5480	5480	0
186	20241021	180900	46106410	5480	5480	5480	5480	0
187	20241021	180800	46106410	5480	5480	5480	5480	0
188	20241021	180700	46106410	5480	5480	5480	5480	0
189	20241021	180600	46106410	5480	5480	5480	5480	0
190	20241021	180500	46106410	5480	5480	5480	5480	0
191	20241021	180400	46106410	5480	5480	5480	5480	0
192	20241021	180300	46106410	5480	5480	5480	5480	0
193	20241021	180200	46106410	5480	5480	5480	5480	0
194	20241021	180100	46106410	5480	5480	5480	5480	0
195	20241021	180000	46106410	5480	5480	5480	5480	0
196	20241021	175900	46106410	5480	5480	5480	5480	0
197	20241021	175800	46106410	5480	5480	5480	5480	0
198	20241021	175700	46106410	5480	5480	5480	5480	0
199	20241021	175600	46106410	5480	5480	5480	5480	0
200	20241021	175500	46106410	5480	5480	5480	5480	0
201	20241021	175400	46106410	5480	5480	5480	5480	0
202	20241021	175300	46106410	5480	5480	5480	5480	0
203	20241021	175200	46106410	5480	5480	5480	5480	0
204	20241021	175100	46106410	5480	5480	5480	5480	0
205	20241021	175000	46106410	5480	5480	5480	5480	0
206	20241021	174900	46106410	5480	5480	5480	5480	0
207	20241021	174800	46106410	5480	5480	5480	5480	0
208	20241021	174700	46106410	5480	5480	5480	5480	0
209	20241021	174600	46106410	5480	5480	5480	5480	0
210	20241021	174500	46106410	5480	5480	5480	5480	0
211	20241021	174400	46106410	5480	5480	5480	5480	0
212	20241021	174300	46106410	5480	5480	5480	5480	368
213	20241021	174200	46106410	5480	5480	5480	5480	0
214	20241021	174100	46106410	5480	5480	5480	5480	0
215	20241021	174000	46106410	5480	5480	5480	5480	0
216	20241021	173900	46106410	5480	5480	5480	5480	0
217	20241021	173800	46106410	5480	5480	5480	5480	0
218	20241021	173700	46106410	5480	5480	5480	5480	0
219	20241021	173600	46106410	5480	5480	5480	5480	0
220	20241021	173500	46106410	5480	5480	5480	5480	0
221	20241021	173400	46106410	5480	5480	5480	5480	0
222	20241021	173300	46106410	5480	5480	5480	5480	0
223	20241021	173200	46106410	5480	5480	5480	5480	0
224	20241021	173100	46106410	5480	5480	5480	5480	0
225	20241021	173000	46106410	5480	5480	5480	5480	0
226	20241021	172900	46106410	5480	5480	5480	5480	0
227	20241021	172800	46106410	5480	5480	5480	5480	0
228	20241021	172700	46106410	5480	5480	5480	5480	0
229	20241021	172600	46106410	5480	5480	5480	5480	0
230	20241021	172500	46106410	5480	5480	5480	5480	0
231	20241021	172400	46106410	5480	5480	5480	5480	0
232	20241021	172300	46106410	5480	5480	5480	5480	0
233	20241021	172200	46106410	5480	5480	5480	5480	0
234	20241021	172100	46106410	5480	5480	5480	5480	0
235	20241021	172000	46106410	5480	5480	5480	5480	0
236	20241021	171900	46106410	5480	5480	5480	5480	0
237	20241021	171800	46106410	5480	5480	5480	5480	0
238	20241021	171700	46106410	5480	5480	5480	5480	0
239	20241021	171600	46106410	5480	5480	5480	5480	0
240	20241021	171500	46106410	5480	5480	5480	5480	0
241	20241021	171400	46106410	5480	5480	5480	5480	0
242	20241021	171300	46106410	5480	5480	5480	5480	368
243	20241021	171200	46106410	5480	5480	5480	5480	0
244	20241021	171100	46106410	5480	5480	5480	5480	0
245	20241021	171000	46106410	5480	5480	5480	5480	0
246	20241021	170900	46106410	5480	5480	5480	5480	0
247	20241021	170800	46106410	5480	5480	5480	5480	0
248	20241021	170700	46106410	5480	5480	5480	5480	0
249	20241021	170600	46106410	5480	5480	5480	5480	0
250	20241021	170500	46106410	5480	5480	5480	5480	0
251	20241021	170400	46106410	5480	5480	5480	5480	0
252	20241021	170300	46106410	5480	5480	5480	5480	0
253	20241021	170200	46106410	5480	5480	5480	5480	0
254	20241021	170100	46106410	5480	5480	5480	5480	0
255	20241021	170000	46106410	5480	5480	5480	5480	0
256	20241021	165900	46106410	5480	5480	5480	5480	0
257	20241021	165800	46106410	5480	5480	5480	5480	0
258	20241021	165700	46106410	5480	5480	5480	5480	0
259	20241021	165600	46106410	5480	5480	5480	5480	0
260	20241021	165500	46106410	5480	5480	5480	5480	0
261	20241021	165400	46106410	5480	5480	5480	5480	0
262	20241021	165300	46106410	5480	5480	5480	5480	0
263	20241021	165200	46106410	5480	5480	5480	5480	0
264	20241021	165100	46106410	5480	5480	5480	5480	0
265	20241021	165000	46106410	5480	5480	5480	5480	0
266	20241021	164900	46106410	5480	5480	5480	5480	0
267	20241021	164800	46106410	5480	5480	5480	5480	0
268	20241021	164700	46106410	5480	5480	5480	5480	0
269	20241021	164600	46106410	5480	5480	5480	5480	0
270	20241021	164500	46106410	5480	5480	5480	5480	0
271	20241021	164400	46106410	5480	5480	5480	5480	0
272	20241021	164300	46106410	5480	5480	5480	5480	368
273	20241021	164200	46106410	5480	5480	5480	5480	0
274	20241021	164100	46106410	5480	5480	5480	5480	0
275	20241021	164000	46106410	5480	5480	5480	5480	0
276	20241021	163900	46106410	5480	5480	5480	5480	0
277	20241021	163800	46106410	5480	5480	5480	5480	0
278	20241021	163700	46106410	5480	5480	5480	5480	0
279	20241021	163600	46106410	5480	5480	5480	5480	0
280	20241021	163500	46106410	5480	5480	5480	5480	0
281	20241021	163400	46106410	5480	5480	5480	5480	0
282	20241021	163300	46106410	5480	5480	5480	5480	0
283	20241021	163200	46106410	5480	5480	5480	5480	0
284	20241021	163100	46106410	5480	5480	5480	5480	0
285	20241021	163000	46106410	5480	5480	5480	5480	0
286	20241021	162900	46106410	5480	5480	5480	5480	0
287	20241021	162800	46106410	5480	5480	5480	5480	0
288	20241021	162700	46106410	5480	5480	5480	5480	0
289	20241021	162600	46106410	5480	5480	5480	5480	0
290	20241021	162500	46106410	5480	5480	5480	5480	0
291	20241021	162400	46106410	5480	5480	5480	5480	0
292	20241021	162300	46106410	5480	5480	5480	5480	0
293	20241021	162200	46106410	5480	5480	5480	5480	0
294	20241021	162100	46106410	5480	5480	5480	5480	0
295	20241021	162000	46106410	5480	5480	5480	5480	0
296	20241021	161900	46106410	5480	5480	5480	5480	0
297	20241021	161800	46106410	5480	5480	5480	5480	0
298	20241021	161700	46106410	5480	5480	5480	5480	0
299	20241021	161600	46106410	5480	5480	5480	5480	0
300	20241021	161500	46106410	5480	5480	5480	5480	0
301	20241021	161400	46106410	5480	5480	5480	5480	0
302	20241021	161300	46106410	5480	5480	5480	5480	368
303	20241021	161200	46106410	5480	5480	5480	5480	0
304	20241021	161100	46106410	5480	5480	5480	5480	0
305	20241021	161000	46106410	5480	5480	5480	5480	0
306	20241021	160900	46106410	5480	5480	5480	5480	0
307	20241021	160800	46106410	5480	5480	5480	5480	0
308	20241021	160700	46106410	5480	5480	5480	5480	0
309	20241021	160600	46106410	5480	5480	5480	5480	0
310	20241021	160500	46106410	5480	5480	5480	5480	0
311	20241021	160400	46106410	5480	5480	5480	5480	0
312	20241021	160300	46106410	5480	5480	5480	5480	0
313	20241021	160200	46106410	5480	5480	5480	5480	0
314	20241021	160100	46106410	5480	5480	5480	5480	0
315	20241021	160000	46106410	5480	5480	5480	5480	0
316	20241021	155900	46106410	5480	5480	5480	5480	0
317	20241021	155800	46106410	5480	5480	5480	5480	0
318	20241021	155700	46106410	5480	5480	5480	5480	0
319	20241021	155600	46106410	5480	5480	5480	5480	0
320	20241021	155500	46106410	5480	5480	5480	5480	0
321	20241021	155400	46106410	5480	5480	5480	5480	0
322	20241021	155300	46106410	5480	5480	5480	5480	0
323	20241021	155200	46106410	5480	5480	5480	5480	0
324	20241021	155100	46106410	5480	5480	5480	5480	0
325	20241021	155000	46106410	5480	5480	5480	5480	0
326	20241021	154900	46106410	5480	5480	5480	5480	0
327	20241021	154800	46106410	5480	5480	5480	5480	0
328	20241021	154700	46106410	5480	5480	5480	5480	0
329	20241021	154600	46106410	5480	5480	5480	5480	0
330	20241021	154500	46106410	5480	5480	5480	5480	0
331	20241021	154400	46106410	5480	5480	5480	5480	0
332	20241021	154300	46106410	5480	5480	5480	5480	368
333	20241021	154200	46106410	5480	5480	5480	5480	0
334	20241021	154100	46106410	5480	5480	5480	5480	0
335	20241021	154000	46106410	5480	5480	5480	5480	0
336	20241021	153900	46106410	5480	5480	5480	5480	0
337	20241021	153800	46106410	5480	5480	5480	5480	0
338	20241021	153700	46106410	5480	5480	5480	5480	0
339	20241021	153600	46106410	5480	5480	5480	5480	0
340	20241021	153500	46106410	5480	5480	5480	5480	0
341	20241021	153400	46106410	5480	5480	5480	5480	0
342	20241021	153300	46106410	5480	5480	5480	5480	0
343	20241021	153200	46106410	5480	5480	5480	5480	0
344	20241021	153100	46106410	5480	5480	5480	5480	0
345	20241021	153000	46106410	5480	5480	5480	5480	368
346	20241021	152900	44089770	5490	5490	5490	5490	0
347	20241021	152800	44089770	5490	5490	5490	5490	0
348	20241021	152700	44089770	5490	5490	5490	5490	0
349	20241021	152600	44089770	5490	5490	5490	5490	0
350	20241021	152500	44089770	5490	5490	5490	5490	0
351	20241021	152400	44089770	5490	5490	5490	5490	0
352	20241021	152300	44089770	5490	5490	5490	5490	0
353	20241021	152200	44089770	5490	5490	5490	5490	0
354	20241021	152100	44089770	5490	5490	5490	5490	0
355	20241021	152000	44089770	5490	5490	5490	5490	0
356	20241021	151900	44089770	5490	5490	5490	5490	5
357	20241021	151800	44062320	5490	5490	5490	5490	3
358	20241021	151700	44045850	5500	5500	5500	5500	0
359	20241021	151600	44045850	5500	5500	5500	5500	0
360	20241021	151500	44045850	5500	5490	5500	5490	24
361	20241021	151400	43913940	5500	5500	5500	5500	0
362	20241021	151300	43913940	5500	5500	5500	5500	0
363	20241021	151200	43913940	5500	5500	5500	5500	2
364	20241021	151100	43902940	5480	5480	5480	5480	20
365	20241021	151000	43793340	5480	5490	5490	5480	54
366	20241021	150900	43497360	5500	5500	5500	5500	0
367	20241021	150800	43497360	5500	5500	5500	5500	0
368	20241021	150700	43497360	5500	5500	5500	5500	0
369	20241021	150600	43497360	5500	5500	5500	5500	0
370	20241021	150500	43497360	5500	5500	5500	5500	10
371	20241021	150400	43442360	5490	5490	5490	5480	124
372	20241021	150300	42761900	5480	5480	5480	5480	150
373	20241021	150200	41939900	5480	5480	5480	5480	0
374	20241021	150100	41939900	5480	5490	5490	5480	45
375	20241021	150000	41693290	5480	5490	5500	5480	31
376	20241021	145900	41523340	5490	5490	5490	5490	40
377	20241021	145800	41303740	5490	5490	5490	5490	77
378	20241021	145700	40881010	5500	5500	5500	5490	142
379	20241021	145600	40100570	5520	5520	5520	5520	13
380	20241021	145500	40028810	5510	5510	5510	5510	0
381	20241021	145400	40028810	5510	5510	5510	5510	0
382	20241021	145300	40028810	5510	5510	5510	5510	4
383	20241021	145200	40006770	5520	5520	5520	5520	1
384	20241021	145100	40001250	5510	5520	5520	5510	5
385	20241021	145000	39973680	5500	5500	5500	5500	0
386	20241021	144900	39973680	5500	5500	5500	5500	0
387	20241021	144800	39973680	5500	5500	5500	5500	135
388	20241021	144700	39231180	5500	5500	5500	5500	0
389	20241021	144600	39231180	5500	5500	5500	5500	510
390	20241021	144500	36426180	5520	5520	5520	5520	2
391	20241021	144400	36415140	5490	5490	5490	5490	0
392	20241021	144300	36415140	5490	5490	5490	5490	0
393	20241021	144200	36415140	5490	5490	5490	5490	0
394	20241021	144100	36415140	5490	5490	5490	5490	0
395	20241021	144000	36415140	5490	5510	5510	5490	450
396	20241021	143900	33941850	5520	5520	5520	5520	0
397	20241021	143800	33941850	5520	5520	5520	5520	1
398	20241021	143700	33936330	5520	5520	5520	5520	7
399	20241021	143600	33897690	5520	5520	5520	5520	0
400	20241021	143500	33897690	5520	5520	5520	5520	0
401	20241021	143400	33897690	5520	5520	5520	5520	0
402	20241021	143300	33897690	5520	5520	5520	5520	0
403	20241021	143200	33897690	5520	5520	5520	5520	0
404	20241021	143100	33897690	5520	5520	5520	5520	0
405	20241021	143000	33897690	5520	5520	5520	5520	2
406	20241021	142900	33886650	5520	5530	5530	5520	4
407	20241021	142800	33864550	5530	5530	5530	5530	0
408	20241021	142700	33864550	5530	5530	5530	5530	0
409	20241021	142600	33864550	5530	5530	5530	5530	0
410	20241021	142500	33864550	5530	5530	5530	5530	0
411	20241021	142400	33864550	5530	5530	5530	5530	0
412	20241021	142300	33864550	5530	5530	5530	5530	0
413	20241021	142200	33864550	5530	5530	5530	5530	0
414	20241021	142100	33864550	5530	5530	5530	5530	0
415	20241021	142000	33864550	5530	5530	5530	5530	1
416	20241021	141900	33859020	5530	5530	5530	5530	0
417	20241021	141800	33859020	5530	5530	5530	5530	2
418	20241021	141700	33847960	5540	5540	5540	5540	0
419	20241021	141600	33847960	5540	5540	5540	5540	0
420	20241021	141500	33847960	5540	5540	5540	5540	36
421	20241021	141400	33648520	5520	5520	5520	5520	0
422	20241021	141300	33648520	5520	5520	5520	5520	0
423	20241021	141200	33648520	5520	5520	5520	5520	0
424	20241021	141100	33648520	5520	5520	5520	5520	0
425	20241021	141000	33648520	5520	5520	5520	5520	0
426	20241021	140900	33648520	5520	5520	5520	5520	0
427	20241021	140800	33648520	5520	5520	5520	5520	0
428	20241021	140700	33648520	5520	5520	5520	5520	0
429	20241021	140600	33648520	5520	5520	5520	5520	0
430	20241021	140500	33648520	5520	5520	5520	5520	0
431	20241021	140400	33648520	5520	5520	5520	5520	0
432	20241021	140300	33648520	5520	5520	5520	5520	0
433	20241021	140200	33648520	5520	5520	5520	5520	0
434	20241021	140100	33648520	5520	5520	5520	5520	0
435	20241021	140000	33648520	5520	5520	5520	5520	0
436	20241021	135900	33648520	5520	5520	5520	5520	0
437	20241021	135800	33648520	5520	5520	5520	5520	0
438	20241021	135700	33648520	5520	5520	5520	5520	400
439	20241021	135600	31440520	5520	5520	5520	5520	0
440	20241021	135500	31440520	5520	5520	5520	5520	0
441	20241021	135400	31440520	5520	5520	5520	5520	0
442	20241021	135300	31440520	5520	5520	5520	5520	0
443	20241021	135200	31440520	5520	5520	5520	5520	0
444	20241021	135100	31440520	5520	5520	5520	5520	0
445	20241021	135000	31440520	5520	5520	5520	5520	0
446	20241021	134900	31440520	5520	5520	5520	5520	0
447	20241021	134800	31440520	5520	5520	5520	5520	0
448	20241021	134700	31440520	5520	5520	5520	5520	29
449	20241021	134600	31280440	5520	5520	5520	5520	0
450	20241021	134500	31280440	5520	5510	5520	5510	21
451	20241021	134400	31164720	5510	5510	5510	5510	20
452	20241021	134300	31054520	5540	5540	5540	5540	0
453	20241021	134200	31054520	5540	5540	5540	5540	0
454	20241021	134100	31054520	5540	5540	5540	5540	0
455	20241021	134000	31054520	5540	5540	5540	5540	0
456	20241021	133900	31054520	5540	5540	5540	5540	0
457	20241021	133800	31054520	5540	5540	5540	5540	0
458	20241021	133700	31054520	5540	5540	5540	5540	0
459	20241021	133600	31054520	5540	5540	5540	5540	0
460	20241021	133500	31054520	5540	5540	5540	5540	0
461	20241021	133400	31054520	5540	5540	5540	5540	0
462	20241021	133300	31054520	5540	5540	5540	5540	0
463	20241021	133200	31054520	5540	5540	5540	5540	0
464	20241021	133100	31054520	5540	5540	5540	5540	0
465	20241021	133000	31054520	5540	5540	5540	5540	0
466	20241021	132900	31054520	5540	5540	5540	5540	0
467	20241021	132800	31054520	5540	5540	5540	5540	2
468	20241021	132700	31043440	5500	5500	5500	5500	0
469	20241021	132600	31043440	5500	5500	5500	5500	0
470	20241021	132500	31043440	5500	5500	5500	5500	0
471	20241021	132400	31043440	5500	5500	5500	5500	50
472	20241021	132300	30768440	5500	5490	5500	5490	90
473	20241021	132200	30273640	5490	5490	5490	5490	0
474	20241021	132100	30273640	5490	5490	5490	5490	0
475	20241021	132000	30273640	5490	5490	5490	5490	0
476	20241021	131900	30273640	5490	5490	5490	5490	0
477	20241021	131800	30273640	5490	5490	5490	5490	0
478	20241021	131700	30273640	5490	5490	5490	5490	0
479	20241021	131600	30273640	5490	5490	5490	5490	0
480	20241021	131500	30273640	5490	5490	5490	5490	0
481	20241021	131400	30273640	5490	5490	5490	5490	0
482	20241021	131300	30273640	5490	5520	5520	5490	1220
483	20241021	131200	23564320	5540	5540	5540	5540	0
484	20241021	131100	23564320	5540	5540	5540	5540	52
485	20241021	131000	23276240	5530	5530	5530	5530	0
486	20241021	130900	23276240	5530	5530	5530	5530	0
487	20241021	130800	23276240	5530	5530	5530	5530	0
488	20241021	130700	23276240	5530	5530	5530	5530	0
489	20241021	130600	23276240	5530	5530	5530	5530	0
490	20241021	130500	23276240	5530	5530	5530	5530	0
491	20241021	130400	23276240	5530	5530	5530	5530	0
492	20241021	130300	23276240	5530	5530	5530	5530	0
493	20241021	130200	23276240	5530	5530	5530	5530	8
494	20241021	130100	23232000	5530	5530	5530	5530	0
495	20241021	130000	23232000	5530	5530	5530	5530	3
496	20241021	125900	23215410	5570	5570	5570	5570	0
497	20241021	125800	23215410	5570	5570	5570	5570	0
498	20241021	125700	23215410	5570	5570	5570	5570	0
499	20241021	125600	23215410	5570	5570	5570	5570	0
500	20241021	125500	23215410	5570	5570	5570	5570	0
501	20241021	125400	23215410	5570	5570	5570	5570	0
502	20241021	125300	23215410	5570	5570	5570	5570	0
503	20241021	125200	23215410	5570	5570	5570	5570	0
504	20241021	125100	23215410	5570	5570	5570	5570	0
505	20241021	125000	23215410	5570	5570	5570	5570	0
506	20241021	124900	23215410	5570	5570	5570	5570	0
507	20241021	124800	23215410	5570	5570	5570	5570	0
508	20241021	124700	23215410	5570	5570	5570	5570	0
509	20241021	124600	23215410	5570	5570	5570	5570	0
510	20241021	124500	23215410	5570	5570	5570	5570	0
511	20241021	124400	23215410	5570	5570	5570	5570	0
512	20241021	124300	23215410	5570	5570	5570	5570	0
513	20241021	124200	23215410	5570	5570	5570	5570	0
514	20241021	124100	23215410	5570	5570	5570	5570	0
515	20241021	124000	23215410	5570	5570	5570	5570	0
516	20241021	123900	23215410	5570	5570	5570	5570	0
517	20241021	123800	23215410	5570	5570	5570	5570	0
518	20241021	123700	23215410	5570	5570	5570	5570	0
519	20241021	123600	23215410	5570	5570	5570	5570	0
520	20241021	123500	23215410	5570	5570	5570	5570	0
521	20241021	123400	23215410	5570	5570	5570	5570	0
522	20241021	123300	23215410	5570	5570	5570	5570	0
523	20241021	123200	23215410	5570	5570	5570	5570	0
524	20241021	123100	23215410	5570	5570	5570	5570	0
525	20241021	123000	23215410	5570	5570	5570	5570	0
526	20241021	122900	23215410	5570	5570	5570	5570	0
527	20241021	122800	23215410	5570	5570	5570	5570	0
528	20241021	122700	23215410	5570	5570	5570	5570	0
529	20241021	122600	23215410	5570	5570	5570	5570	0
530	20241021	122500	23215410	5570	5570	5570	5570	0
531	20241021	122400	23215410	5570	5570	5570	5570	0
532	20241021	122300	23215410	5570	5570	5570	5570	0
533	20241021	122200	23215410	5570	5570	5570	5570	0
534	20241021	122100	23215410	5570	5570	5570	5570	0
535	20241021	122000	23215410	5570	5570	5570	5570	0
536	20241021	121900	23215410	5570	5570	5570	5570	0
537	20241021	121800	23215410	5570	5570	5570	5570	0
538	20241021	121700	23215410	5570	5570	5570	5570	0
539	20241021	121600	23215410	5570	5570	5570	5570	0
540	20241021	121500	23215410	5570	5570	5570	5570	0
541	20241021	121400	23215410	5570	5570	5570	5570	0
542	20241021	121300	23215410	5570	5570	5570	5570	0
543	20241021	121200	23215410	5570	5570	5570	5570	0
544	20241021	121100	23215410	5570	5570	5570	5570	0
545	20241021	121000	23215410	5570	5570	5570	5570	0
546	20241021	120900	23215410	5570	5570	5570	5570	0
547	20241021	120800	23215410	5570	5570	5570	5570	0
548	20241021	120700	23215410	5570	5570	5570	5570	0
549	20241021	120600	23215410	5570	5570	5570	5570	0
550	20241021	120500	23215410	5570	5570	5570	5570	0
551	20241021	120400	23215410	5570	5570	5570	5570	0
552	20241021	120300	23215410	5570	5570	5570	5570	0
553	20241021	120200	23215410	5570	5570	5570	5570	0
554	20241021	120100	23215410	5570	5570	5570	5570	0
555	20241021	120000	23215410	5570	5570	5570	5570	1
556	20241021	115900	23209840	5500	5540	5540	5500	900
557	20241021	115800	18247330	5520	5520	5520	5520	0
558	20241021	115700	18247330	5520	5520	5520	5520	0
559	20241021	115600	18247330	5520	5520	5520	5520	0
560	20241021	115500	18247330	5520	5520	5520	5520	1
561	20241021	115400	18241810	5550	5550	5550	5550	1
562	20241021	115300	18236260	5510	5510	5510	5510	0
563	20241021	115200	18236260	5510	5510	5510	5510	0
564	20241021	115100	18236260	5510	5520	5520	5510	126
565	20241021	115000	17541740	5510	5520	5520	5510	101
566	20241021	114900	16985000	5540	5540	5540	5540	0
567	20241021	114800	16985000	5540	5540	5540	5540	99
568	20241021	114700	16436540	5570	5570	5570	5570	0
569	20241021	114600	16436540	5570	5560	5570	5560	3
570	20241021	114500	16419850	5560	5560	5560	5560	1
571	20241021	114400	16414290	5560	5560	5560	5560	0
572	20241021	114300	16414290	5560	5560	5560	5560	0
573	20241021	114200	16414290	5560	5560	5560	5560	0
574	20241021	114100	16414290	5560	5560	5560	5560	0
575	20241021	114000	16414290	5560	5560	5560	5560	0
576	20241021	113900	16414290	5560	5560	5560	5560	97
577	20241021	113800	15874970	5560	5560	5560	5560	0
578	20241021	113700	15874970	5560	5560	5560	5560	0
579	20241021	113600	15874970	5560	5560	5560	5560	0
580	20241021	113500	15874970	5560	5560	5560	5560	19
581	20241021	113400	15769330	5560	5560	5560	5560	1
582	20241021	113300	15763770	5560	5560	5560	5560	0
583	20241021	113200	15763770	5560	5560	5560	5560	0
584	20241021	113100	15763770	5560	5560	5560	5560	0
585	20241021	113000	15763770	5560	5560	5560	5560	0
586	20241021	112900	15763770	5560	5560	5560	5560	0
587	20241021	112800	15763770	5560	5560	5560	5560	0
588	20241021	112700	15763770	5560	5560	5560	5560	0
589	20241021	112600	15763770	5560	5560	5560	5560	0
590	20241021	112500	15763770	5560	5560	5560	5560	0
591	20241021	112400	15763770	5560	5560	5560	5560	0
592	20241021	112300	15763770	5560	5560	5560	5560	0
593	20241021	112200	15763770	5560	5560	5560	5560	0
594	20241021	112100	15763770	5560	5560	5560	5560	0
595	20241021	112000	15763770	5560	5560	5560	5560	0
596	20241021	111900	15763770	5560	5560	5560	5560	0
597	20241021	111800	15763770	5560	5560	5560	5560	0
598	20241021	111700	15763770	5560	5560	5560	5560	0
599	20241021	111600	15763770	5560	5560	5560	5560	0
600	20241021	111500	15763770	5560	5560	5560	5560	0
601	20241021	111400	15763770	5560	5560	5560	5560	0
602	20241021	111300	15763770	5560	5560	5560	5560	0
603	20241021	111200	15763770	5560	5560	5560	5560	0
604	20241021	111100	15763770	5560	5560	5560	5560	1
605	20241021	111000	15758210	5520	5520	5520	5520	0
606	20241021	110900	15758210	5520	5520	5520	5520	0
607	20241021	110800	15758210	5520	5530	5530	5520	200
608	20241021	110700	14654190	5560	5560	5560	5560	0
609	20241021	110600	14654190	5560	5560	5560	5560	0
610	20241021	110500	14654190	5560	5560	5560	5560	0
611	20241021	110400	14654190	5560	5560	5560	5560	0
612	20241021	110300	14654190	5560	5560	5560	5560	10
613	20241021	110200	14598590	5560	5560	5560	5560	0
614	20241021	110100	14598590	5560	5560	5560	5560	0
615	20241021	110000	14598590	5560	5550	5560	5550	25
616	20241021	105900	14459710	5550	5550	5550	5550	0
617	20241021	105800	14459710	5550	5550	5550	5550	0
618	20241021	105700	14459710	5550	5550	5550	5550	0
619	20241021	105600	14459710	5550	5550	5550	5550	0
620	20241021	105500	14459710	5550	5550	5550	5550	0
621	20241021	105400	14459710	5550	5550	5550	5550	0
622	20241021	105300	14459710	5550	5550	5550	5550	0
623	20241021	105200	14459710	5550	5550	5550	5550	0
624	20241021	105100	14459710	5550	5550	5550	5550	0
625	20241021	105000	14459710	5550	5550	5550	5550	0
626	20241021	104900	14459710	5550	5550	5550	5550	0
627	20241021	104800	14459710	5550	5550	5550	5550	0
628	20241021	104700	14459710	5550	5550	5550	5550	0
629	20241021	104600	14459710	5550	5550	5550	5550	0
630	20241021	104500	14459710	5550	5550	5550	5550	0
631	20241021	104400	14459710	5550	5550	5550	5550	0
632	20241021	104300	14459710	5550	5550	5550	5550	1
633	20241021	104200	14454160	5550	5550	5550	5550	0
634	20241021	104100	14454160	5550	5550	5550	5550	1
635	20241021	104000	14448610	5550	5550	5550	5550	0
636	20241021	103900	14448610	5550	5550	5550	5550	0
637	20241021	103800	14448610	5550	5550	5550	5550	0
638	20241021	103700	14448610	5550	5550	5550	5550	0
639	20241021	103600	14448610	5550	5550	5550	5550	0
640	20241021	103500	14448610	5550	5550	5550	5550	5
641	20241021	103400	14420860	5550	5550	5550	5550	10
642	20241021	103300	14365360	5550	5550	5550	5550	2
643	20241021	103200	14354260	5550	5550	5550	5550	1
644	20241021	103100	14348710	5500	5500	5500	5500	0
645	20241021	103000	14348710	5500	5500	5500	5500	0
646	20241021	102900	14348710	5500	5500	5500	5500	0
647	20241021	102800	14348710	5500	5500	5500	5500	0
648	20241021	102700	14348710	5500	5500	5500	5500	0
649	20241021	102600	14348710	5500	5500	5500	5500	0
650	20241021	102500	14348710	5500	5510	5510	5500	154
651	20241021	102400	13501540	5550	5550	5550	5550	0
652	20241021	102300	13501540	5550	5550	5550	5550	0
653	20241021	102200	13501540	5550	5550	5550	5550	2
654	20241021	102100	13490440	5500	5500	5500	5500	0
655	20241021	102000	13490440	5500	5520	5520	5500	100
656	20241021	101900	12939730	5510	5510	5510	5510	0
657	20241021	101800	12939730	5510	5510	5510	5510	0
658	20241021	101700	12939730	5510	5510	5510	5510	0
659	20241021	101600	12939730	5510	5530	5530	5510	100
660	20241021	101500	12388430	5530	5530	5530	5530	0
661	20241021	101400	12388430	5530	5530	5530	5530	0
662	20241021	101300	12388430	5530	5530	5530	5530	0
663	20241021	101200	12388430	5530	5530	5530	5530	30
664	20241021	101100	12222530	5520	5530	5530	5520	30
665	20241021	101000	12056830	5540	5540	5540	5540	0
666	20241021	100900	12056830	5540	5540	5540	5540	0
667	20241021	100800	12056830	5540	5540	5540	5540	0
668	20241021	100700	12056830	5540	5540	5540	5540	6
669	20241021	100600	12023590	5540	5540	5540	5540	1
670	20241021	100500	12018050	5500	5500	5500	5500	0
671	20241021	100400	12018050	5500	5500	5500	5500	0
672	20241021	100300	12018050	5500	5510	5510	5500	131
673	20241021	100200	11297480	5500	5500	5500	5500	0
674	20241021	100100	11297480	5500	5570	5570	5500	397
675	20241021	100000	9110580	5570	5570	5570	5570	0
676	20241021	095900	9110580	5570	5570	5570	5570	0
677	20241021	095800	9110580	5570	5570	5570	5570	0
678	20241021	095700	9110580	5570	5570	5570	5570	0
679	20241021	095600	9110580	5570	5570	5570	5570	0
680	20241021	095500	9110580	5570	5570	5570	5570	0
681	20241021	095400	9110580	5570	5570	5570	5570	0
682	20241021	095300	9110580	5570	5570	5570	5570	0
683	20241021	095200	9110580	5570	5570	5570	5570	1
684	20241021	095100	9105010	5570	5570	5570	5570	1
685	20241021	095000	9099440	5520	5520	5520	5520	10
686	20241021	094900	9044240	5570	5570	5570	5570	5
687	20241021	094800	9016390	5570	5570	5570	5570	20
688	20241021	094700	8904990	5570	5570	5570	5570	0
689	20241021	094600	8904990	5570	5570	5570	5570	10
690	20241021	094500	8849290	5570	5570	5570	5570	1
691	20241021	094400	8843720	5500	5510	5560	5500	449
692	20241021	094300	6371170	5510	5550	5570	5510	194
693	20241021	094200	5295540	5510	5510	5510	5510	42
694	20241021	094100	5064120	5550	5550	5550	5550	30
695	20241021	094000	4897620	5550	5550	5550	5550	0
696	20241021	093900	4897620	5550	5550	5550	5550	1
697	20241021	093800	4892070	5550	5550	5550	5550	0
698	20241021	093700	4892070	5550	5550	5550	5550	1
699	20241021	093600	4886520	5510	5510	5510	5510	0
700	20241021	093500	4886520	5510	5520	5520	5510	195
701	20241021	093400	3811240	5560	5560	5560	5560	0
702	20241021	093300	3811240	5560	5560	5560	5560	0
703	20241021	093200	3811240	5560	5560	5560	5560	0
704	20241021	093100	3811240	5560	5560	5560	5560	1
705	20241021	093000	3805680	5560	5560	5560	5560	1
706	20241021	092900	3800120	5560	5560	5560	5560	0
707	20241021	092800	3800120	5560	5560	5560	5560	0
708	20241021	092700	3800120	5560	5560	5560	5560	0
709	20241021	092600	3800120	5560	5560	5560	5560	0
710	20241021	092500	3800120	5560	5560	5560	5560	0
711	20241021	092400	3800120	5560	5560	5560	5560	0
712	20241021	092300	3800120	5560	5560	5560	5560	0
713	20241021	092200	3800120	5560	5560	5560	5560	0
714	20241021	092100	3800120	5560	5560	5560	5560	0
715	20241021	092000	3800120	5560	5560	5560	5560	0
716	20241021	091900	3800120	5560	5560	5560	5560	0
717	20241021	091800	3800120	5560	5560	5560	5560	0
718	20241021	091700	3800120	5560	5560	5560	5560	3
719	20241021	091600	3783440	5560	5520	5560	5520	75
720	20241021	091500	3369200	5500	5550	5550	5500	101
721	20241021	091400	2810600	5560	5560	5560	5560	0
722	20241021	091300	2810600	5560	5560	5560	5560	422
723	20241021	091200	464280	5580	5580	5580	5580	0
724	20241021	091100	464280	5580	5580	5580	5580	0
725	20241021	091000	464280	5580	5580	5580	5580	7
726	20241021	090900	425220	5580	5570	5580	5570	6
727	20241021	090800	391750	5570	5560	5570	5560	13
728	20241021	090700	319360	5570	5590	5590	5570	4
729	20241021	090600	297040	5600	5600	5600	5600	1
730	20241021	090500	291440	5600	5600	5600	5600	40
731	20241021	090400	67440	5600	5600	5600	5600	1
732	20241021	090300	61840	5600	5610	5610	5600	3
733	20241021	090200	45030	5610	5610	5610	5610	0
734	20241021	090100	45030	5610	5610	5610	5610	2
735	20241021	090000	33810	5620	5640	5640	5620	6