KissMeData/016670/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190300	37237865	4050	4050	4050	4050	78
3	20241021	190200	37237865	4050	4050	4050	4050	0
4	20241021	190100	37237865	4050	4050	4050	4050	0
5	20241021	190000	37237865	4050	4050	4050	4050	0
6	20241021	185900	37237865	4050	4050	4050	4050	0
7	20241021	185800	37237865	4050	4050	4050	4050	0
8	20241021	185700	37237865	4050	4050	4050	4050	0
9	20241021	185600	37237865	4050	4050	4050	4050	0
10	20241021	185500	37237865	4050	4050	4050	4050	0
11	20241021	185400	37237865	4050	4050	4050	4050	0
12	20241021	185300	37237865	4050	4050	4050	4050	0
13	20241021	185200	37237865	4050	4050	4050	4050	0
14	20241021	185100	37237865	4050	4050	4050	4050	0
15	20241021	185000	37237865	4050	4050	4050	4050	0
16	20241021	184900	37237865	4050	4050	4050	4050	0
17	20241021	184800	37237865	4050	4050	4050	4050	0
18	20241021	184700	37237865	4050	4050	4050	4050	0
19	20241021	184600	37237865	4050	4050	4050	4050	0
20	20241021	184500	37237865	4050	4050	4050	4050	0
21	20241021	184400	37237865	4050	4050	4050	4050	0
22	20241021	184300	37237865	4050	4050	4050	4050	0
23	20241021	184200	37237865	4050	4050	4050	4050	0
24	20241021	184100	37237865	4050	4050	4050	4050	0
25	20241021	184000	37237865	4050	4050	4050	4050	0
26	20241021	183900	37237865	4050	4050	4050	4050	0
27	20241021	183800	37237865	4050	4050	4050	4050	0
28	20241021	183700	37237865	4050	4050	4050	4050	0
29	20241021	183600	37237865	4050	4050	4050	4050	0
30	20241021	183500	37237865	4050	4050	4050	4050	0
31	20241021	183400	37237865	4050	4050	4050	4050	0
32	20241021	183300	37237865	4050	4050	4050	4050	78
33	20241021	183200	37237865	4050	4050	4050	4050	0
34	20241021	183100	37237865	4050	4050	4050	4050	0
35	20241021	183000	37237865	4050	4050	4050	4050	0
36	20241021	182900	37237865	4050	4050	4050	4050	0
37	20241021	182800	37237865	4050	4050	4050	4050	0
38	20241021	182700	37237865	4050	4050	4050	4050	0
39	20241021	182600	37237865	4050	4050	4050	4050	0
40	20241021	182500	37237865	4050	4050	4050	4050	0
41	20241021	182400	37237865	4050	4050	4050	4050	0
42	20241021	182300	37237865	4050	4050	4050	4050	0
43	20241021	182200	37237865	4050	4050	4050	4050	0
44	20241021	182100	37237865	4050	4050	4050	4050	0
45	20241021	182000	37237865	4050	4050	4050	4050	0
46	20241021	181900	37237865	4050	4050	4050	4050	0
47	20241021	181800	37237865	4050	4050	4050	4050	0
48	20241021	181700	37237865	4050	4050	4050	4050	0
49	20241021	181600	37237865	4050	4050	4050	4050	0
50	20241021	181500	37237865	4050	4050	4050	4050	0
51	20241021	181400	37237865	4050	4050	4050	4050	0
52	20241021	181300	37237865	4050	4050	4050	4050	0
53	20241021	181200	37237865	4050	4050	4050	4050	0
54	20241021	181100	37237865	4050	4050	4050	4050	0
55	20241021	181000	37237865	4050	4050	4050	4050	0
56	20241021	180900	37237865	4050	4050	4050	4050	0
57	20241021	180800	37237865	4050	4050	4050	4050	0
58	20241021	180700	37237865	4050	4050	4050	4050	0
59	20241021	180600	37237865	4050	4050	4050	4050	0
60	20241021	180500	37237865	4050	4050	4050	4050	0
61	20241021	180400	37237865	4050	4050	4050	4050	0
62	20241021	180300	37237865	4050	4050	4050	4050	78
63	20241021	180200	37237865	4050	4050	4050	4050	0
64	20241021	180100	37237865	4050	4050	4050	4050	0
65	20241021	180000	37237865	4050	4050	4050	4050	0
66	20241021	175900	37237865	4050	4050	4050	4050	0
67	20241021	175800	37237865	4050	4050	4050	4050	0
68	20241021	175700	37237865	4050	4050	4050	4050	0
69	20241021	175600	37237865	4050	4050	4050	4050	0
70	20241021	175500	37237865	4050	4050	4050	4050	0
71	20241021	175400	37237865	4050	4050	4050	4050	0
72	20241021	175300	37237865	4050	4050	4050	4050	0
73	20241021	175200	37237865	4050	4050	4050	4050	0
74	20241021	175100	37237865	4050	4050	4050	4050	0
75	20241021	175000	37237865	4050	4050	4050	4050	0
76	20241021	174900	37237865	4050	4050	4050	4050	0
77	20241021	174800	37237865	4050	4050	4050	4050	0
78	20241021	174700	37237865	4050	4050	4050	4050	0
79	20241021	174600	37237865	4050	4050	4050	4050	0
80	20241021	174500	37237865	4050	4050	4050	4050	0
81	20241021	174400	37237865	4050	4050	4050	4050	0
82	20241021	174300	37237865	4050	4050	4050	4050	0
83	20241021	174200	37237865	4050	4050	4050	4050	0
84	20241021	174100	37237865	4050	4050	4050	4050	0
85	20241021	174000	37237865	4050	4050	4050	4050	0
86	20241021	173900	37237865	4050	4050	4050	4050	0
87	20241021	173800	37237865	4050	4050	4050	4050	0
88	20241021	173700	37237865	4050	4050	4050	4050	0
89	20241021	173600	37237865	4050	4050	4050	4050	0
90	20241021	173500	37237865	4050	4050	4050	4050	0
91	20241021	173400	37237865	4050	4050	4050	4050	0
92	20241021	173300	37237865	4050	4050	4050	4050	78
93	20241021	173200	37237865	4050	4050	4050	4050	0
94	20241021	173100	37237865	4050	4050	4050	4050	0
95	20241021	173000	37237865	4050	4050	4050	4050	0
96	20241021	172900	37237865	4050	4050	4050	4050	0
97	20241021	172800	37237865	4050	4050	4050	4050	0
98	20241021	172700	37237865	4050	4050	4050	4050	0
99	20241021	172600	37237865	4050	4050	4050	4050	0
100	20241021	172500	37237865	4050	4050	4050	4050	0
101	20241021	172400	37237865	4050	4050	4050	4050	0
102	20241021	172300	37237865	4050	4050	4050	4050	0
103	20241021	172200	37237865	4050	4050	4050	4050	0
104	20241021	172100	37237865	4050	4050	4050	4050	0
105	20241021	172000	37237865	4050	4050	4050	4050	0
106	20241021	171900	37237865	4050	4050	4050	4050	0
107	20241021	171800	37237865	4050	4050	4050	4050	0
108	20241021	171700	37237865	4050	4050	4050	4050	0
109	20241021	171600	37237865	4050	4050	4050	4050	0
110	20241021	171500	37237865	4050	4050	4050	4050	0
111	20241021	171400	37237865	4050	4050	4050	4050	0
112	20241021	171300	37237865	4050	4050	4050	4050	0
113	20241021	171200	37237865	4050	4050	4050	4050	0
114	20241021	171100	37237865	4050	4050	4050	4050	0
115	20241021	171000	37237865	4050	4050	4050	4050	0
116	20241021	170900	37237865	4050	4050	4050	4050	0
117	20241021	170800	37237865	4050	4050	4050	4050	0
118	20241021	170700	37237865	4050	4050	4050	4050	0
119	20241021	170600	37237865	4050	4050	4050	4050	0
120	20241021	170500	37237865	4050	4050	4050	4050	0
121	20241021	170400	37237865	4050	4050	4050	4050	0
122	20241021	170300	37237865	4050	4050	4050	4050	78
123	20241021	170200	37237865	4050	4050	4050	4050	0
124	20241021	170100	37237865	4050	4050	4050	4050	0
125	20241021	170000	37237865	4050	4050	4050	4050	0
126	20241021	165900	37237865	4050	4050	4050	4050	0
127	20241021	165800	37237865	4050	4050	4050	4050	0
128	20241021	165700	37237865	4050	4050	4050	4050	0
129	20241021	165600	37237865	4050	4050	4050	4050	0
130	20241021	165500	37237865	4050	4050	4050	4050	0
131	20241021	165400	37237865	4050	4050	4050	4050	0
132	20241021	165300	37237865	4050	4050	4050	4050	0
133	20241021	165200	37237865	4050	4050	4050	4050	0
134	20241021	165100	37237865	4050	4050	4050	4050	0
135	20241021	165000	37237865	4050	4050	4050	4050	0
136	20241021	164900	37237865	4050	4050	4050	4050	0
137	20241021	164800	37237865	4050	4050	4050	4050	0
138	20241021	164700	37237865	4050	4050	4050	4050	0
139	20241021	164600	37237865	4050	4050	4050	4050	0
140	20241021	164500	37237865	4050	4050	4050	4050	0
141	20241021	164400	37237865	4050	4050	4050	4050	0
142	20241021	164300	37237865	4050	4050	4050	4050	0
143	20241021	164200	37237865	4050	4050	4050	4050	0
144	20241021	164100	37237865	4050	4050	4050	4050	0
145	20241021	164000	37237865	4050	4050	4050	4050	0
146	20241021	163900	37237865	4050	4050	4050	4050	0
147	20241021	163800	37237865	4050	4050	4050	4050	0
148	20241021	163700	37237865	4050	4050	4050	4050	0
149	20241021	163600	37237865	4050	4050	4050	4050	0
150	20241021	163500	37237865	4050	4050	4050	4050	0
151	20241021	163400	37237865	4050	4050	4050	4050	0
152	20241021	163300	37237865	4050	4050	4050	4050	78
153	20241021	163200	37237865	4050	4050	4050	4050	0
154	20241021	163100	37237865	4050	4050	4050	4050	0
155	20241021	163000	37237865	4050	4050	4050	4050	0
156	20241021	162900	37237865	4050	4050	4050	4050	0
157	20241021	162800	37237865	4050	4050	4050	4050	0
158	20241021	162700	37237865	4050	4050	4050	4050	0
159	20241021	162600	37237865	4050	4050	4050	4050	0
160	20241021	162500	37237865	4050	4050	4050	4050	0
161	20241021	162400	37237865	4050	4050	4050	4050	0
162	20241021	162300	37237865	4050	4050	4050	4050	0
163	20241021	162200	37237865	4050	4050	4050	4050	0
164	20241021	162100	37237865	4050	4050	4050	4050	0
165	20241021	162000	37237865	4050	4050	4050	4050	0
166	20241021	161900	37237865	4050	4050	4050	4050	0
167	20241021	161800	37237865	4050	4050	4050	4050	0
168	20241021	161700	37237865	4050	4050	4050	4050	0
169	20241021	161600	37237865	4050	4050	4050	4050	0
170	20241021	161500	37237865	4050	4050	4050	4050	0
171	20241021	161400	37237865	4050	4050	4050	4050	0
172	20241021	161300	37237865	4050	4050	4050	4050	0
173	20241021	161200	37237865	4050	4050	4050	4050	0
174	20241021	161100	37237865	4050	4050	4050	4050	0
175	20241021	161000	37237865	4050	4050	4050	4050	0
176	20241021	160900	37237865	4050	4050	4050	4050	0
177	20241021	160800	37237865	4050	4050	4050	4050	0
178	20241021	160700	37237865	4050	4050	4050	4050	0
179	20241021	160600	37237865	4050	4050	4050	4050	0
180	20241021	160500	37237865	4050	4050	4050	4050	0
181	20241021	160400	37237865	4050	4050	4050	4050	0
182	20241021	160300	37237865	4050	4050	4050	4050	78
183	20241021	160200	37237865	4050	4050	4050	4050	0
184	20241021	160100	37237865	4050	4050	4050	4050	0
185	20241021	160000	37237865	4050	4050	4050	4050	0
186	20241021	155900	37237865	4050	4050	4050	4050	0
187	20241021	155800	37237865	4050	4050	4050	4050	0
188	20241021	155700	37237865	4050	4050	4050	4050	0
189	20241021	155600	37237865	4050	4050	4050	4050	0
190	20241021	155500	37237865	4050	4050	4050	4050	0
191	20241021	155400	37237865	4050	4050	4050	4050	0
192	20241021	155300	37237865	4050	4050	4050	4050	0
193	20241021	155200	37237865	4050	4050	4050	4050	0
194	20241021	155100	37237865	4050	4050	4050	4050	0
195	20241021	155000	37237865	4050	4050	4050	4050	0
196	20241021	154900	37237865	4050	4050	4050	4050	0
197	20241021	154800	37237865	4050	4050	4050	4050	0
198	20241021	154700	37237865	4050	4050	4050	4050	0
199	20241021	154600	37237865	4050	4050	4050	4050	0
200	20241021	154500	37237865	4050	4050	4050	4050	0
201	20241021	154400	37237865	4050	4050	4050	4050	0
202	20241021	154300	37237865	4050	4050	4050	4050	0
203	20241021	154200	37237865	4050	4050	4050	4050	0
204	20241021	154100	37237865	4050	4050	4050	4050	0
205	20241021	154000	37237865	4050	4050	4050	4050	0
206	20241021	153900	37237865	4050	4050	4050	4050	0
207	20241021	153800	37237865	4050	4050	4050	4050	0
208	20241021	153700	37237865	4050	4050	4050	4050	0
209	20241021	153600	37237865	4050	4050	4050	4050	0
210	20241021	153500	37237865	4050	4050	4050	4050	0
211	20241021	153400	37237865	4050	4050	4050	4050	0
212	20241021	153300	37237865	4050	4050	4050	4050	78
213	20241021	153200	37237865	4050	4050	4050	4050	0
214	20241021	153100	37237865	4050	4050	4050	4050	0
215	20241021	153000	37237865	4050	4050	4050	4050	78
216	20241021	152900	36921965	4060	4060	4060	4060	0
217	20241021	152800	36921965	4060	4060	4060	4060	0
218	20241021	152700	36921965	4060	4060	4060	4060	0
219	20241021	152600	36921965	4060	4060	4060	4060	0
220	20241021	152500	36921965	4060	4060	4060	4060	0
221	20241021	152400	36921965	4060	4060	4060	4060	0
222	20241021	152300	36921965	4060	4060	4060	4060	0
223	20241021	152200	36921965	4060	4060	4060	4060	0
224	20241021	152100	36921965	4060	4060	4060	4060	0
225	20241021	152000	36921965	4060	4060	4060	4060	0
226	20241021	151900	36921965	4060	4050	4060	4050	476
227	20241021	151800	34993865	4050	4050	4050	4050	426
228	20241021	151700	33268565	4050	4050	4050	4050	94
229	20241021	151600	32887865	4055	4055	4055	4055	0
230	20241021	151500	32887865	4055	4055	4055	4055	0
231	20241021	151400	32887865	4055	4055	4055	4055	10
232	20241021	151300	32847315	4060	4060	4060	4055	128
233	20241021	151200	32327790	4065	4065	4065	4065	0
234	20241021	151100	32327790	4065	4065	4065	4065	0
235	20241021	151000	32327790	4065	4065	4065	4065	0
236	20241021	150900	32327790	4065	4065	4065	4065	0
237	20241021	150800	32327790	4065	4065	4065	4065	0
238	20241021	150700	32327790	4065	4065	4065	4065	0
239	20241021	150600	32327790	4065	4065	4065	4065	1
240	20241021	150500	32323725	4065	4065	4065	4065	0
241	20241021	150400	32323725	4065	4065	4065	4065	0
242	20241021	150300	32323725	4065	4065	4065	4065	0
243	20241021	150200	32323725	4065	4065	4065	4065	0
244	20241021	150100	32323725	4065	4065	4065	4065	0
245	20241021	150000	32323725	4065	4065	4065	4065	90
246	20241021	145900	31957875	4070	4070	4070	4070	0
247	20241021	145800	31957875	4070	4070	4070	4070	0
248	20241021	145700	31957875	4070	4070	4070	4070	0
249	20241021	145600	31957875	4070	4070	4070	4070	30
250	20241021	145500	31835775	4070	4070	4070	4070	0
251	20241021	145400	31835775	4070	4070	4070	4070	7
252	20241021	145300	31807285	4065	4070	4070	4065	40
253	20241021	145200	31644490	4075	4075	4075	4075	0
254	20241021	145100	31644490	4075	4075	4075	4075	0
255	20241021	145000	31644490	4075	4075	4075	4075	4
256	20241021	144900	31628190	4075	4075	4075	4075	0
257	20241021	144800	31628190	4075	4075	4075	4075	0
258	20241021	144700	31628190	4075	4080	4080	4075	171
259	20241021	144600	30930765	4085	4085	4085	4085	5
260	20241021	144500	30910340	4085	4085	4085	4085	0
261	20241021	144400	30910340	4085	4085	4085	4085	10
262	20241021	144300	30869490	4085	4085	4085	4085	0
263	20241021	144200	30869490	4085	4085	4085	4085	0
264	20241021	144100	30869490	4085	4085	4085	4085	235
265	20241021	144000	29909515	4085	4085	4085	4085	54
266	20241021	143900	29688925	4090	4090	4090	4090	0
267	20241021	143800	29688925	4090	4090	4090	4090	0
268	20241021	143700	29688925	4090	4090	4090	4090	0
269	20241021	143600	29688925	4090	4090	4090	4090	0
270	20241021	143500	29688925	4090	4090	4090	4090	0
271	20241021	143400	29688925	4090	4090	4090	4090	0
272	20241021	143300	29688925	4090	4090	4090	4090	0
273	20241021	143200	29688925	4090	4090	4090	4090	0
274	20241021	143100	29688925	4090	4090	4090	4090	5
275	20241021	143000	29668475	4090	4090	4090	4090	5
276	20241021	142900	29648025	4075	4075	4075	4075	0
277	20241021	142800	29648025	4075	4075	4075	4075	0
278	20241021	142700	29648025	4075	4075	4075	4075	0
279	20241021	142600	29648025	4075	4075	4075	4075	0
280	20241021	142500	29648025	4075	4075	4075	4075	0
281	20241021	142400	29648025	4075	4075	4075	4075	0
282	20241021	142300	29648025	4075	4075	4075	4075	0
283	20241021	142200	29648025	4075	4075	4075	4075	0
284	20241021	142100	29648025	4075	4075	4075	4075	0
285	20241021	142000	29648025	4075	4075	4075	4075	0
286	20241021	141900	29648025	4075	4075	4075	4075	0
287	20241021	141800	29648025	4075	4075	4075	4075	0
288	20241021	141700	29648025	4075	4075	4075	4075	0
289	20241021	141600	29648025	4075	4075	4075	4075	0
290	20241021	141500	29648025	4075	4075	4075	4075	0
291	20241021	141400	29648025	4075	4075	4075	4075	0
292	20241021	141300	29648025	4075	4075	4075	4075	0
293	20241021	141200	29648025	4075	4075	4075	4075	0
294	20241021	141100	29648025	4075	4075	4075	4075	0
295	20241021	141000	29648025	4075	4075	4075	4075	0
296	20241021	140900	29648025	4075	4075	4075	4075	0
297	20241021	140800	29648025	4075	4075	4075	4075	0
298	20241021	140700	29648025	4075	4075	4075	4075	0
299	20241021	140600	29648025	4075	4075	4075	4075	0
300	20241021	140500	29648025	4075	4075	4075	4075	0
301	20241021	140400	29648025	4075	4075	4075	4075	0
302	20241021	140300	29648025	4075	4075	4075	4075	0
303	20241021	140200	29648025	4075	4075	4075	4075	0
304	20241021	140100	29648025	4075	4075	4075	4075	0
305	20241021	140000	29648025	4075	4075	4075	4075	0
306	20241021	135900	29648025	4075	4075	4075	4075	0
307	20241021	135800	29648025	4075	4075	4075	4075	0
308	20241021	135700	29648025	4075	4075	4075	4075	0
309	20241021	135600	29648025	4075	4075	4075	4075	0
310	20241021	135500	29648025	4075	4075	4075	4075	0
311	20241021	135400	29648025	4075	4075	4075	4075	0
312	20241021	135300	29648025	4075	4080	4080	4075	10
313	20241021	135200	29607270	4100	4100	4100	4100	0
314	20241021	135100	29607270	4100	4100	4100	4100	0
315	20241021	135000	29607270	4100	4100	4100	4100	0
316	20241021	134900	29607270	4100	4100	4100	4100	0
317	20241021	134800	29607270	4100	4100	4100	4100	0
318	20241021	134700	29607270	4100	4100	4100	4100	0
319	20241021	134600	29607270	4100	4100	4100	4100	0
320	20241021	134500	29607270	4100	4100	4100	4100	0
321	20241021	134400	29607270	4100	4105	4105	4100	173
322	20241021	134300	28897965	4120	4120	4120	4120	5
323	20241021	134200	28877365	4115	4115	4115	4115	0
324	20241021	134100	28877365	4115	4115	4115	4115	0
325	20241021	134000	28877365	4115	4115	4115	4115	0
326	20241021	133900	28877365	4115	4115	4115	4115	10
327	20241021	133800	28836215	4120	4120	4120	4120	5
328	20241021	133700	28815615	4120	4120	4120	4120	0
329	20241021	133600	28815615	4120	4120	4120	4120	0
330	20241021	133500	28815615	4120	4120	4120	4120	0
331	20241021	133400	28815615	4120	4120	4120	4120	0
332	20241021	133300	28815615	4120	4120	4120	4120	0
333	20241021	133200	28815615	4120	4120	4120	4120	6
334	20241021	133100	28790895	4120	4120	4120	4120	0
335	20241021	133000	28790895	4120	4120	4120	4120	0
336	20241021	132900	28790895	4120	4120	4120	4120	0
337	20241021	132800	28790895	4120	4120	4120	4120	0
338	20241021	132700	28790895	4120	4115	4120	4115	823
339	20241021	132600	25402750	4100	4100	4100	4100	0
340	20241021	132500	25402750	4100	4100	4100	4100	0
341	20241021	132400	25402750	4100	4100	4100	4100	0
342	20241021	132300	25402750	4100	4100	4100	4100	0
343	20241021	132200	25402750	4100	4100	4100	4100	836
344	20241021	132100	21975150	4100	4100	4100	4100	0
345	20241021	132000	21975150	4100	4100	4100	4100	0
346	20241021	131900	21975150	4100	4100	4100	4100	6
347	20241021	131800	21950550	4100	4100	4100	4100	0
348	20241021	131700	21950550	4100	4100	4100	4100	0
349	20241021	131600	21950550	4100	4085	4100	4085	1746
350	20241021	131500	14807180	4085	4085	4085	4085	0
351	20241021	131400	14807180	4085	4085	4085	4085	0
352	20241021	131300	14807180	4085	4085	4085	4085	0
353	20241021	131200	14807180	4085	4085	4085	4085	0
354	20241021	131100	14807180	4085	4085	4085	4085	10
355	20241021	131000	14766330	4085	4085	4085	4085	0
356	20241021	130900	14766330	4085	4085	4085	4085	0
357	20241021	130800	14766330	4085	4085	4085	4085	0
358	20241021	130700	14766330	4085	4085	4085	4085	0
359	20241021	130600	14766330	4085	4085	4085	4085	0
360	20241021	130500	14766330	4085	4085	4085	4085	0
361	20241021	130400	14766330	4085	4085	4085	4085	0
362	20241021	130300	14766330	4085	4085	4085	4085	5
363	20241021	130200	14745905	4085	4085	4085	4085	0
364	20241021	130100	14745905	4085	4085	4085	4085	2
365	20241021	130000	14737735	4085	4085	4085	4085	0
366	20241021	125900	14737735	4085	4085	4085	4085	0
367	20241021	125800	14737735	4085	4085	4085	4085	0
368	20241021	125700	14737735	4085	4085	4085	4085	0
369	20241021	125600	14737735	4085	4085	4085	4085	4
370	20241021	125500	14721395	4085	4085	4085	4085	0
371	20241021	125400	14721395	4085	4085	4085	4085	0
372	20241021	125300	14721395	4085	4085	4085	4085	0
373	20241021	125200	14721395	4085	4085	4085	4085	0
374	20241021	125100	14721395	4085	4085	4085	4085	5
375	20241021	125000	14700970	4085	4085	4085	4085	1
376	20241021	124900	14696885	4085	4085	4085	4085	1
377	20241021	124800	14692800	4085	4085	4085	4085	5
378	20241021	124700	14672375	4085	4085	4085	4085	0
379	20241021	124600	14672375	4085	4085	4085	4085	0
380	20241021	124500	14672375	4085	4085	4085	4085	0
381	20241021	124400	14672375	4085	4085	4085	4085	0
382	20241021	124300	14672375	4085	4085	4085	4085	0
383	20241021	124200	14672375	4085	4085	4085	4085	0
384	20241021	124100	14672375	4085	4085	4085	4085	5
385	20241021	124000	14651950	4085	4085	4085	4085	0
386	20241021	123900	14651950	4085	4085	4085	4085	0
387	20241021	123800	14651950	4085	4085	4085	4085	0
388	20241021	123700	14651950	4085	4085	4085	4085	7
389	20241021	123600	14623355	4085	4085	4085	4085	5
390	20241021	123500	14602930	4085	4085	4085	4085	0
391	20241021	123400	14602930	4085	4085	4085	4085	0
392	20241021	123300	14602930	4085	4085	4085	4085	5
393	20241021	123200	14582505	4085	4085	4085	4085	0
394	20241021	123100	14582505	4085	4085	4085	4085	0
395	20241021	123000	14582505	4085	4085	4085	4085	500
396	20241021	122900	12540005	4085	4085	4085	4085	0
397	20241021	122800	12540005	4085	4085	4085	4085	0
398	20241021	122700	12540005	4085	4085	4085	4085	0
399	20241021	122600	12540005	4085	4085	4085	4085	5
400	20241021	122500	12519580	4085	4085	4085	4085	0
401	20241021	122400	12519580	4085	4085	4085	4085	10
402	20241021	122300	12478730	4085	4085	4085	4085	0
403	20241021	122200	12478730	4085	4085	4085	4085	0
404	20241021	122100	12478730	4085	4085	4085	4085	0
405	20241021	122000	12478730	4085	4085	4085	4085	0
406	20241021	121900	12478730	4085	4085	4085	4085	0
407	20241021	121800	12478730	4085	4085	4085	4085	0
408	20241021	121700	12478730	4085	4085	4085	4085	0
409	20241021	121600	12478730	4085	4085	4085	4085	0
410	20241021	121500	12478730	4085	4085	4085	4085	0
411	20241021	121400	12478730	4085	4085	4085	4085	0
412	20241021	121300	12478730	4085	4085	4085	4085	0
413	20241021	121200	12478730	4085	4085	4085	4085	0
414	20241021	121100	12478730	4085	4085	4085	4085	5
415	20241021	121000	12458305	4085	4085	4085	4085	0
416	20241021	120900	12458305	4085	4085	4085	4085	377
417	20241021	120800	10918260	4080	4080	4080	4080	0
418	20241021	120700	10918260	4080	4080	4080	4080	0
419	20241021	120600	10918260	4080	4080	4080	4080	3
420	20241021	120500	10906020	4080	4080	4080	4080	0
421	20241021	120400	10906020	4080	4080	4080	4080	0
422	20241021	120300	10906020	4080	4080	4080	4080	0
423	20241021	120200	10906020	4080	4080	4080	4080	0
424	20241021	120100	10906020	4080	4080	4080	4080	0
425	20241021	120000	10906020	4080	4080	4080	4080	0
426	20241021	115900	10906020	4080	4080	4080	4080	0
427	20241021	115800	10906020	4080	4080	4080	4080	0
428	20241021	115700	10906020	4080	4080	4080	4080	0
429	20241021	115600	10906020	4080	4080	4080	4080	4
430	20241021	115500	10889700	4080	4080	4080	4080	0
431	20241021	115400	10889700	4080	4080	4080	4080	0
432	20241021	115300	10889700	4080	4080	4080	4080	0
433	20241021	115200	10889700	4080	4080	4080	4080	30
434	20241021	115100	10767300	4080	4080	4080	4080	5
435	20241021	115000	10746900	4075	4075	4075	4075	0
436	20241021	114900	10746900	4075	4075	4075	4075	0
437	20241021	114800	10746900	4075	4075	4075	4075	0
438	20241021	114700	10746900	4075	4080	4080	4075	200
439	20241021	114600	9931565	4085	4085	4085	4085	6
440	20241021	114500	9907055	4085	4085	4085	4085	0
441	20241021	114400	9907055	4085	4085	4085	4085	0
442	20241021	114300	9907055	4085	4085	4085	4085	0
443	20241021	114200	9907055	4085	4085	4085	4085	0
444	20241021	114100	9907055	4085	4085	4085	4085	5
445	20241021	114000	9886630	4085	4085	4085	4085	0
446	20241021	113900	9886630	4085	4085	4085	4085	0
447	20241021	113800	9886630	4085	4085	4085	4085	5
448	20241021	113700	9866205	4085	4085	4085	4085	0
449	20241021	113600	9866205	4085	4085	4085	4085	0
450	20241021	113500	9866205	4085	4085	4085	4085	0
451	20241021	113400	9866205	4085	4085	4085	4085	0
452	20241021	113300	9866205	4085	4085	4085	4085	244
453	20241021	113200	8869465	4085	4085	4085	4085	0
454	20241021	113100	8869465	4085	4085	4085	4085	5
455	20241021	113000	8849040	4085	4085	4085	4085	0
456	20241021	112900	8849040	4085	4085	4085	4085	0
457	20241021	112800	8849040	4085	4085	4085	4085	0
458	20241021	112700	8849040	4085	4085	4085	4085	0
459	20241021	112600	8849040	4085	4085	4085	4085	6
460	20241021	112500	8824530	4085	4085	4085	4085	0
461	20241021	112400	8824530	4085	4085	4085	4085	0
462	20241021	112300	8824530	4085	4085	4085	4085	0
463	20241021	112200	8824530	4085	4085	4085	4085	0
464	20241021	112100	8824530	4085	4085	4085	4085	5
465	20241021	112000	8804105	4085	4085	4085	4085	0
466	20241021	111900	8804105	4085	4085	4085	4085	0
467	20241021	111800	8804105	4085	4085	4085	4085	0
468	20241021	111700	8804105	4085	4085	4085	4085	0
469	20241021	111600	8804105	4085	4085	4085	4085	5
470	20241021	111500	8783680	4075	4075	4075	4075	0
471	20241021	111400	8783680	4075	4075	4075	4075	0
472	20241021	111300	8783680	4075	4085	4085	4075	500
473	20241021	111200	6746135	4090	4090	4090	4090	0
474	20241021	111100	6746135	4090	4090	4090	4090	0
475	20241021	111000	6746135	4090	4090	4090	4090	0
476	20241021	110900	6746135	4090	4090	4090	4090	0
477	20241021	110800	6746135	4090	4090	4090	4090	0
478	20241021	110700	6746135	4090	4090	4090	4090	0
479	20241021	110600	6746135	4090	4090	4090	4090	0
480	20241021	110500	6746135	4090	4090	4090	4090	0
481	20241021	110400	6746135	4090	4090	4090	4090	0
482	20241021	110300	6746135	4090	4090	4090	4090	0
483	20241021	110200	6746135	4090	4090	4090	4090	0
484	20241021	110100	6746135	4090	4090	4090	4090	0
485	20241021	110000	6746135	4090	4090	4090	4090	0
486	20241021	105900	6746135	4090	4090	4090	4090	0
487	20241021	105800	6746135	4090	4090	4090	4090	0
488	20241021	105700	6746135	4090	4090	4090	4090	0
489	20241021	105600	6746135	4090	4090	4090	4090	4
490	20241021	105500	6729775	4090	4090	4090	4090	0
491	20241021	105400	6729775	4090	4090	4090	4090	0
492	20241021	105300	6729775	4090	4090	4090	4090	0
493	20241021	105200	6729775	4090	4090	4090	4090	0
494	20241021	105100	6729775	4090	4090	4090	4090	5
495	20241021	105000	6709325	4090	4090	4090	4090	0
496	20241021	104900	6709325	4090	4090	4090	4090	0
497	20241021	104800	6709325	4090	4090	4090	4090	0
498	20241021	104700	6709325	4090	4090	4090	4090	0
499	20241021	104600	6709325	4090	4090	4090	4090	5
500	20241021	104500	6688875	4085	4085	4085	4085	0
501	20241021	104400	6688875	4085	4085	4085	4085	0
502	20241021	104300	6688875	4085	4085	4085	4085	0
503	20241021	104200	6688875	4085	4085	4085	4085	0
504	20241021	104100	6688875	4085	4085	4085	4085	0
505	20241021	104000	6688875	4085	4085	4085	4085	519
506	20241021	103900	4568760	4085	4080	4085	4080	115
507	20241021	103800	4099535	4085	4085	4085	4085	6
508	20241021	103700	4075025	4090	4090	4090	4090	0
509	20241021	103600	4075025	4090	4090	4090	4090	0
510	20241021	103500	4075025	4090	4090	4090	4090	0
511	20241021	103400	4075025	4090	4090	4090	4090	0
512	20241021	103300	4075025	4090	4090	4090	4090	0
513	20241021	103200	4075025	4090	4090	4090	4090	0
514	20241021	103100	4075025	4090	4090	4090	4090	5
515	20241021	103000	4054575	4090	4090	4090	4090	0
516	20241021	102900	4054575	4090	4090	4090	4090	0
517	20241021	102800	4054575	4090	4090	4090	4090	0
518	20241021	102700	4054575	4090	4090	4090	4090	0
519	20241021	102600	4054575	4090	4090	4090	4090	5
520	20241021	102500	4034125	4090	4090	4090	4090	0
521	20241021	102400	4034125	4090	4090	4090	4090	0
522	20241021	102300	4034125	4090	4090	4090	4090	5
523	20241021	102200	4013675	4090	4090	4090	4090	0
524	20241021	102100	4013675	4090	4090	4090	4090	0
525	20241021	102000	4013675	4090	4090	4090	4090	0
526	20241021	101900	4013675	4090	4090	4090	4090	0
527	20241021	101800	4013675	4090	4090	4090	4090	0
528	20241021	101700	4013675	4090	4090	4090	4090	0
529	20241021	101600	4013675	4090	4090	4090	4090	5
530	20241021	101500	3993225	4090	4090	4090	4090	0
531	20241021	101400	3993225	4090	4090	4090	4090	0
532	20241021	101300	3993225	4090	4090	4090	4090	0
533	20241021	101200	3993225	4090	4090	4090	4090	0
534	20241021	101100	3993225	4090	4090	4090	4090	5
535	20241021	101000	3972775	4075	4075	4075	4075	0
536	20241021	100900	3972775	4075	4075	4075	4075	0
537	20241021	100800	3972775	4075	4075	4075	4075	0
538	20241021	100700	3972775	4075	4075	4075	4075	0
539	20241021	100600	3972775	4075	4075	4075	4075	0
540	20241021	100500	3972775	4075	4075	4075	4075	0
541	20241021	100400	3972775	4075	4075	4075	4075	0
542	20241021	100300	3972775	4075	4075	4075	4075	0
543	20241021	100200	3972775	4075	4075	4075	4075	0
544	20241021	100100	3972775	4075	4075	4075	4075	0
545	20241021	100000	3972775	4075	4075	4075	4075	0
546	20241021	095900	3972775	4075	4075	4075	4075	0
547	20241021	095800	3972775	4075	4075	4075	4075	0
548	20241021	095700	3972775	4075	4075	4075	4075	0
549	20241021	095600	3972775	4075	4075	4075	4075	19
550	20241021	095500	3895350	4075	4075	4075	4075	0
551	20241021	095400	3895350	4075	4075	4075	4075	0
552	20241021	095300	3895350	4075	4075	4075	4075	0
553	20241021	095200	3895350	4075	4085	4085	4075	83
554	20241021	095100	3556955	4085	4085	4085	4085	0
555	20241021	095000	3556955	4085	4085	4085	4085	0
556	20241021	094900	3556955	4085	4085	4085	4085	1
557	20241021	094800	3552870	4085	4085	4085	4085	0
558	20241021	094700	3552870	4085	4085	4085	4085	2
559	20241021	094600	3544700	4080	4080	4080	4080	0
560	20241021	094500	3544700	4080	4085	4085	4080	34
561	20241021	094400	3405830	4080	4080	4080	4080	0
562	20241021	094300	3405830	4080	4080	4080	4080	0
563	20241021	094200	3405830	4080	4080	4080	4080	0
564	20241021	094100	3405830	4080	4080	4080	4080	0
565	20241021	094000	3405830	4080	4080	4080	4080	0
566	20241021	093900	3405830	4080	4080	4080	4080	0
567	20241021	093800	3405830	4080	4080	4080	4080	0
568	20241021	093700	3405830	4080	4080	4080	4080	0
569	20241021	093600	3405830	4080	4080	4080	4080	0
570	20241021	093500	3405830	4080	4080	4080	4080	0
571	20241021	093400	3405830	4080	4080	4080	4080	0
572	20241021	093300	3405830	4080	4080	4080	4080	39
573	20241021	093200	3246710	4080	4080	4080	4080	0
574	20241021	093100	3246710	4080	4080	4080	4080	1
575	20241021	093000	3242630	4085	4085	4085	4085	12
576	20241021	092900	3193610	4085	4085	4085	4085	0
577	20241021	092800	3193610	4085	4085	4085	4085	0
578	20241021	092700	3193610	4085	4085	4085	4085	1
579	20241021	092600	3189525	4095	4095	4095	4095	0
580	20241021	092500	3189525	4095	4095	4095	4095	0
581	20241021	092400	3189525	4095	4095	4095	4095	0
582	20241021	092300	3189525	4095	4095	4095	4095	0
583	20241021	092200	3189525	4095	4095	4095	4095	0
584	20241021	092100	3189525	4095	4095	4095	4095	0
585	20241021	092000	3189525	4095	4095	4095	4095	1
586	20241021	091900	3185430	4095	4095	4095	4095	0
587	20241021	091800	3185430	4095	4095	4095	4095	0
588	20241021	091700	3185430	4095	4095	4095	4095	1
589	20241021	091600	3181335	4095	4095	4095	4095	0
590	20241021	091500	3181335	4095	4095	4095	4095	0
591	20241021	091400	3181335	4095	4095	4095	4095	0
592	20241021	091300	3181335	4095	4095	4095	4095	2
593	20241021	091200	3173145	4095	4095	4095	4095	36
594	20241021	091100	3025725	4095	4095	4095	4095	0
595	20241021	091000	3025725	4095	4095	4095	4095	0
596	20241021	090900	3025725	4095	4095	4095	4095	0
597	20241021	090800	3025725	4095	4095	4095	4095	0
598	20241021	090700	3025725	4095	4095	4095	4095	0
599	20241021	090600	3025725	4095	4095	4095	4095	19
600	20241021	090500	2947920	4100	4100	4100	4100	0
601	20241021	090400	2947920	4100	4100	4100	4100	69
602	20241021	090300	2665020	4100	4100	4100	4100	374
603	20241021	090200	1131620	4100	4100	4100	4100	0
604	20241021	090100	1131620	4100	4100	4100	4100	45
605	20241021	090000	947120	4120	4100	4120	4100	231