KissMeData/030610/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191400	115098470	5690	5690	5690	5690	160
3	20241021	191300	115098470	5690	5690	5690	5690	0
4	20241021	191200	115098470	5690	5690	5690	5690	0
5	20241021	191100	115098470	5690	5690	5690	5690	0
6	20241021	191000	115098470	5690	5690	5690	5690	0
7	20241021	190900	115098470	5690	5690	5690	5690	0
8	20241021	190800	115098470	5690	5690	5690	5690	0
9	20241021	190700	115098470	5690	5690	5690	5690	0
10	20241021	190600	115098470	5690	5690	5690	5690	0
11	20241021	190500	115098470	5690	5690	5690	5690	0
12	20241021	190400	115098470	5690	5690	5690	5690	0
13	20241021	190300	115098470	5690	5690	5690	5690	0
14	20241021	190200	115098470	5690	5690	5690	5690	0
15	20241021	190100	115098470	5690	5690	5690	5690	0
16	20241021	190000	115098470	5690	5690	5690	5690	0
17	20241021	185900	115098470	5690	5690	5690	5690	0
18	20241021	185800	115098470	5690	5690	5690	5690	0
19	20241021	185700	115098470	5690	5690	5690	5690	0
20	20241021	185600	115098470	5690	5690	5690	5690	0
21	20241021	185500	115098470	5690	5690	5690	5690	0
22	20241021	185400	115098470	5690	5690	5690	5690	0
23	20241021	185300	115098470	5690	5690	5690	5690	0
24	20241021	185200	115098470	5690	5690	5690	5690	0
25	20241021	185100	115098470	5690	5690	5690	5690	0
26	20241021	185000	115098470	5690	5690	5690	5690	0
27	20241021	184900	115098470	5690	5690	5690	5690	0
28	20241021	184800	115098470	5690	5690	5690	5690	0
29	20241021	184700	115098470	5690	5690	5690	5690	0
30	20241021	184600	115098470	5690	5690	5690	5690	0
31	20241021	184500	115098470	5690	5690	5690	5690	0
32	20241021	184400	115098470	5690	5690	5690	5690	160
33	20241021	184300	115098470	5690	5690	5690	5690	0
34	20241021	184200	115098470	5690	5690	5690	5690	0
35	20241021	184100	115098470	5690	5690	5690	5690	0
36	20241021	184000	115098470	5690	5690	5690	5690	0
37	20241021	183900	115098470	5690	5690	5690	5690	0
38	20241021	183800	115098470	5690	5690	5690	5690	0
39	20241021	183700	115098470	5690	5690	5690	5690	0
40	20241021	183600	115098470	5690	5690	5690	5690	0
41	20241021	183500	115098470	5690	5690	5690	5690	0
42	20241021	183400	115098470	5690	5690	5690	5690	0
43	20241021	183300	115098470	5690	5690	5690	5690	0
44	20241021	183200	115098470	5690	5690	5690	5690	0
45	20241021	183100	115098470	5690	5690	5690	5690	0
46	20241021	183000	115098470	5690	5690	5690	5690	0
47	20241021	182900	115098470	5690	5690	5690	5690	0
48	20241021	182800	115098470	5690	5690	5690	5690	0
49	20241021	182700	115098470	5690	5690	5690	5690	0
50	20241021	182600	115098470	5690	5690	5690	5690	0
51	20241021	182500	115098470	5690	5690	5690	5690	0
52	20241021	182400	115098470	5690	5690	5690	5690	0
53	20241021	182300	115098470	5690	5690	5690	5690	0
54	20241021	182200	115098470	5690	5690	5690	5690	0
55	20241021	182100	115098470	5690	5690	5690	5690	0
56	20241021	182000	115098470	5690	5690	5690	5690	0
57	20241021	181900	115098470	5690	5690	5690	5690	0
58	20241021	181800	115098470	5690	5690	5690	5690	0
59	20241021	181700	115098470	5690	5690	5690	5690	0
60	20241021	181600	115098470	5690	5690	5690	5690	0
61	20241021	181500	115098470	5690	5690	5690	5690	0
62	20241021	181400	115098470	5690	5690	5690	5690	160
63	20241021	181300	115098470	5690	5690	5690	5690	0
64	20241021	181200	115098470	5690	5690	5690	5690	0
65	20241021	181100	115098470	5690	5690	5690	5690	0
66	20241021	181000	115098470	5690	5690	5690	5690	0
67	20241021	180900	115098470	5690	5690	5690	5690	0
68	20241021	180800	115098470	5690	5690	5690	5690	0
69	20241021	180700	115098470	5690	5690	5690	5690	0
70	20241021	180600	115098470	5690	5690	5690	5690	0
71	20241021	180500	115098470	5690	5690	5690	5690	0
72	20241021	180400	115098470	5690	5690	5690	5690	0
73	20241021	180300	115098470	5690	5690	5690	5690	0
74	20241021	180200	115098470	5690	5690	5690	5690	0
75	20241021	180100	115098470	5690	5690	5690	5690	0
76	20241021	180000	115098470	5690	5690	5690	5690	0
77	20241021	175900	115098470	5690	5690	5690	5690	0
78	20241021	175800	115098470	5690	5690	5690	5690	0
79	20241021	175700	115098470	5690	5690	5690	5690	0
80	20241021	175600	115098470	5690	5690	5690	5690	0
81	20241021	175500	115098470	5690	5690	5690	5690	0
82	20241021	175400	115098470	5690	5690	5690	5690	0
83	20241021	175300	115098470	5690	5690	5690	5690	0
84	20241021	175200	115098470	5690	5690	5690	5690	0
85	20241021	175100	115098470	5690	5690	5690	5690	0
86	20241021	175000	115098470	5690	5690	5690	5690	0
87	20241021	174900	115098470	5690	5690	5690	5690	0
88	20241021	174800	115098470	5690	5690	5690	5690	0
89	20241021	174700	115098470	5690	5690	5690	5690	0
90	20241021	174600	115098470	5690	5690	5690	5690	0
91	20241021	174500	115098470	5690	5690	5690	5690	0
92	20241021	174400	115098470	5690	5690	5690	5690	160
93	20241021	174300	115098470	5690	5690	5690	5690	0
94	20241021	174200	115098470	5690	5690	5690	5690	0
95	20241021	174100	115098470	5690	5690	5690	5690	0
96	20241021	174000	115098470	5690	5690	5690	5690	0
97	20241021	173900	115098470	5690	5690	5690	5690	0
98	20241021	173800	115098470	5690	5690	5690	5690	0
99	20241021	173700	115098470	5690	5690	5690	5690	0
100	20241021	173600	115098470	5690	5690	5690	5690	0
101	20241021	173500	115098470	5690	5690	5690	5690	0
102	20241021	173400	115098470	5690	5690	5690	5690	0
103	20241021	173300	115098470	5690	5690	5690	5690	0
104	20241021	173200	115098470	5690	5690	5690	5690	0
105	20241021	173100	115098470	5690	5690	5690	5690	0
106	20241021	173000	115098470	5690	5690	5690	5690	0
107	20241021	172900	115098470	5690	5690	5690	5690	0
108	20241021	172800	115098470	5690	5690	5690	5690	0
109	20241021	172700	115098470	5690	5690	5690	5690	0
110	20241021	172600	115098470	5690	5690	5690	5690	0
111	20241021	172500	115098470	5690	5690	5690	5690	0
112	20241021	172400	115098470	5690	5690	5690	5690	0
113	20241021	172300	115098470	5690	5690	5690	5690	0
114	20241021	172200	115098470	5690	5690	5690	5690	0
115	20241021	172100	115098470	5690	5690	5690	5690	0
116	20241021	172000	115098470	5690	5690	5690	5690	0
117	20241021	171900	115098470	5690	5690	5690	5690	0
118	20241021	171800	115098470	5690	5690	5690	5690	0
119	20241021	171700	115098470	5690	5690	5690	5690	0
120	20241021	171600	115098470	5690	5690	5690	5690	0
121	20241021	171500	115098470	5690	5690	5690	5690	0
122	20241021	171400	115098470	5690	5690	5690	5690	160
123	20241021	171300	115098470	5690	5690	5690	5690	0
124	20241021	171200	115098470	5690	5690	5690	5690	0
125	20241021	171100	115098470	5690	5690	5690	5690	0
126	20241021	171000	115098470	5690	5690	5690	5690	0
127	20241021	170900	115098470	5690	5690	5690	5690	0
128	20241021	170800	115098470	5690	5690	5690	5690	0
129	20241021	170700	115098470	5690	5690	5690	5690	0
130	20241021	170600	115098470	5690	5690	5690	5690	0
131	20241021	170500	115098470	5690	5690	5690	5690	0
132	20241021	170400	115098470	5690	5690	5690	5690	0
133	20241021	170300	115098470	5690	5690	5690	5690	0
134	20241021	170200	115098470	5690	5690	5690	5690	0
135	20241021	170100	115098470	5690	5690	5690	5690	0
136	20241021	170000	115098470	5690	5690	5690	5690	0
137	20241021	165900	115098470	5690	5690	5690	5690	0
138	20241021	165800	115098470	5690	5690	5690	5690	0
139	20241021	165700	115098470	5690	5690	5690	5690	0
140	20241021	165600	115098470	5690	5690	5690	5690	0
141	20241021	165500	115098470	5690	5690	5690	5690	0
142	20241021	165400	115098470	5690	5690	5690	5690	0
143	20241021	165300	115098470	5690	5690	5690	5690	0
144	20241021	165200	115098470	5690	5690	5690	5690	0
145	20241021	165100	115098470	5690	5690	5690	5690	0
146	20241021	165000	115098470	5690	5690	5690	5690	0
147	20241021	164900	115098470	5690	5690	5690	5690	0
148	20241021	164800	115098470	5690	5690	5690	5690	0
149	20241021	164700	115098470	5690	5690	5690	5690	0
150	20241021	164600	115098470	5690	5690	5690	5690	0
151	20241021	164500	115098470	5690	5690	5690	5690	0
152	20241021	164400	115098470	5690	5690	5690	5690	160
153	20241021	164300	115098470	5690	5690	5690	5690	0
154	20241021	164200	115098470	5690	5690	5690	5690	0
155	20241021	164100	115098470	5690	5690	5690	5690	0
156	20241021	164000	115098470	5690	5690	5690	5690	0
157	20241021	163900	115098470	5690	5690	5690	5690	0
158	20241021	163800	115098470	5690	5690	5690	5690	0
159	20241021	163700	115098470	5690	5690	5690	5690	0
160	20241021	163600	115098470	5690	5690	5690	5690	0
161	20241021	163500	115098470	5690	5690	5690	5690	0
162	20241021	163400	115098470	5690	5690	5690	5690	0
163	20241021	163300	115098470	5690	5690	5690	5690	0
164	20241021	163200	115098470	5690	5690	5690	5690	0
165	20241021	163100	115098470	5690	5690	5690	5690	0
166	20241021	163000	115098470	5690	5690	5690	5690	0
167	20241021	162900	115098470	5690	5690	5690	5690	0
168	20241021	162800	115098470	5690	5690	5690	5690	0
169	20241021	162700	115098470	5690	5690	5690	5690	0
170	20241021	162600	115098470	5690	5690	5690	5690	0
171	20241021	162500	115098470	5690	5690	5690	5690	0
172	20241021	162400	115098470	5690	5690	5690	5690	0
173	20241021	162300	115098470	5690	5690	5690	5690	0
174	20241021	162200	115098470	5690	5690	5690	5690	0
175	20241021	162100	115098470	5690	5690	5690	5690	0
176	20241021	162000	115098470	5690	5690	5690	5690	0
177	20241021	161900	115098470	5690	5690	5690	5690	0
178	20241021	161800	115098470	5690	5690	5690	5690	0
179	20241021	161700	115098470	5690	5690	5690	5690	0
180	20241021	161600	115098470	5690	5690	5690	5690	0
181	20241021	161500	115098470	5690	5690	5690	5690	0
182	20241021	161400	115098470	5690	5690	5690	5690	160
183	20241021	161300	115098470	5690	5690	5690	5690	0
184	20241021	161200	115098470	5690	5690	5690	5690	0
185	20241021	161100	115098470	5690	5690	5690	5690	0
186	20241021	161000	115098470	5690	5690	5690	5690	0
187	20241021	160900	115098470	5690	5690	5690	5690	0
188	20241021	160800	115098470	5690	5690	5690	5690	0
189	20241021	160700	115098470	5690	5690	5690	5690	0
190	20241021	160600	115098470	5690	5690	5690	5690	0
191	20241021	160500	115098470	5690	5690	5690	5690	0
192	20241021	160400	115098470	5690	5690	5690	5690	0
193	20241021	160300	115098470	5690	5690	5690	5690	0
194	20241021	160200	115098470	5690	5690	5690	5690	0
195	20241021	160100	115098470	5690	5690	5690	5690	0
196	20241021	160000	115098470	5690	5690	5690	5690	0
197	20241021	155900	115098470	5690	5690	5690	5690	0
198	20241021	155800	115098470	5690	5690	5690	5690	0
199	20241021	155700	115098470	5690	5690	5690	5690	0
200	20241021	155600	115098470	5690	5690	5690	5690	0
201	20241021	155500	115098470	5690	5690	5690	5690	0
202	20241021	155400	115098470	5690	5690	5690	5690	0
203	20241021	155300	115098470	5690	5690	5690	5690	0
204	20241021	155200	115098470	5690	5690	5690	5690	0
205	20241021	155100	115098470	5690	5690	5690	5690	0
206	20241021	155000	115098470	5690	5690	5690	5690	0
207	20241021	154900	115098470	5690	5690	5690	5690	0
208	20241021	154800	115098470	5690	5690	5690	5690	0
209	20241021	154700	115098470	5690	5690	5690	5690	0
210	20241021	154600	115098470	5690	5690	5690	5690	0
211	20241021	154500	115098470	5690	5690	5690	5690	0
212	20241021	154400	115098470	5690	5690	5690	5690	160
213	20241021	154300	115098470	5690	5690	5690	5690	0
214	20241021	154200	115098470	5690	5690	5690	5690	0
215	20241021	154100	115098470	5690	5690	5690	5690	0
216	20241021	154000	115098470	5690	5690	5690	5690	0
217	20241021	153900	115098470	5690	5690	5690	5690	0
218	20241021	153800	115098470	5690	5690	5690	5690	0
219	20241021	153700	115098470	5690	5690	5690	5690	0
220	20241021	153600	115098470	5690	5690	5690	5690	0
221	20241021	153500	115098470	5690	5690	5690	5690	0
222	20241021	153400	115098470	5690	5690	5690	5690	0
223	20241021	153300	115098470	5690	5690	5690	5690	0
224	20241021	153200	115098470	5690	5690	5690	5690	0
225	20241021	153100	115098470	5690	5690	5690	5690	0
226	20241021	153000	115098470	5690	5690	5690	5690	160
227	20241021	152900	114188070	5690	5690	5690	5690	0
228	20241021	152800	114188070	5690	5690	5690	5690	0
229	20241021	152700	114188070	5690	5690	5690	5690	0
230	20241021	152600	114188070	5690	5690	5690	5690	0
231	20241021	152500	114188070	5690	5690	5690	5690	0
232	20241021	152400	114188070	5690	5690	5690	5690	0
233	20241021	152300	114188070	5690	5690	5690	5690	0
234	20241021	152200	114188070	5690	5690	5690	5690	0
235	20241021	152100	114188070	5690	5690	5690	5690	0
236	20241021	152000	114188070	5690	5690	5690	5690	0
237	20241021	151900	114188070	5690	5690	5690	5690	50
238	20241021	151800	113903570	5690	5690	5690	5690	0
239	20241021	151700	113903570	5690	5690	5690	5690	0
240	20241021	151600	113903570	5690	5690	5690	5690	0
241	20241021	151500	113903570	5690	5690	5690	5690	0
242	20241021	151400	113903570	5690	5690	5690	5690	0
243	20241021	151300	113903570	5690	5690	5690	5690	0
244	20241021	151200	113903570	5690	5690	5690	5690	10
245	20241021	151100	113846670	5690	5690	5690	5690	2
246	20241021	151000	113835290	5680	5680	5680	5680	167
247	20241021	150900	112886730	5690	5690	5690	5690	100
248	20241021	150800	112317730	5680	5680	5680	5680	0
249	20241021	150700	112317730	5680	5680	5680	5680	18
250	20241021	150600	112215490	5690	5690	5690	5690	0
251	20241021	150500	112215490	5690	5690	5690	5690	0
252	20241021	150400	112215490	5690	5690	5690	5690	52
253	20241021	150300	111919610	5690	5690	5690	5690	0
254	20241021	150200	111919610	5690	5690	5690	5690	0
255	20241021	150100	111919610	5690	5690	5690	5690	100
256	20241021	150000	111350610	5690	5690	5690	5690	0
257	20241021	145900	111350610	5690	5690	5690	5690	150
258	20241021	145800	110497110	5690	5690	5690	5690	150
259	20241021	145700	109643610	5690	5690	5690	5690	150
260	20241021	145600	108790110	5690	5690	5690	5690	1150
261	20241021	145500	102246610	5690	5690	5690	5690	100
262	20241021	145400	101677610	5690	5690	5690	5690	150
263	20241021	145300	100824110	5690	5690	5690	5690	168
264	20241021	145200	99868190	5690	5690	5690	5690	150
265	20241021	145100	99014690	5690	5680	5690	5680	619
266	20241021	145000	95497270	5690	5690	5690	5690	150
267	20241021	144900	94643770	5690	5690	5690	5690	150
268	20241021	144800	93790270	5690	5690	5690	5690	153
269	20241021	144700	92919700	5690	5680	5690	5680	130
270	20241021	144600	92180300	5690	5690	5690	5690	150
271	20241021	144500	91326800	5690	5690	5690	5690	0
272	20241021	144400	91326800	5690	5690	5690	5690	0
273	20241021	144300	91326800	5690	5690	5690	5690	0
274	20241021	144200	91326800	5690	5690	5690	5690	0
275	20241021	144100	91326800	5690	5690	5690	5690	4
276	20241021	144000	91304040	5690	5690	5690	5690	0
277	20241021	143900	91304040	5690	5690	5690	5690	0
278	20241021	143800	91304040	5690	5690	5690	5690	755
279	20241021	143700	87008090	5690	5690	5690	5690	0
280	20241021	143600	87008090	5690	5690	5690	5690	0
281	20241021	143500	87008090	5690	5690	5690	5690	22
282	20241021	143400	86882910	5690	5690	5690	5690	200
283	20241021	143300	85744910	5690	5690	5690	5690	0
284	20241021	143200	85744910	5690	5690	5690	5690	0
285	20241021	143100	85744910	5690	5690	5690	5690	0
286	20241021	143000	85744910	5690	5690	5690	5690	0
287	20241021	142900	85744910	5690	5690	5690	5690	10
288	20241021	142800	85688010	5690	5690	5690	5690	2
289	20241021	142700	85676630	5690	5690	5690	5690	0
290	20241021	142600	85676630	5690	5690	5690	5690	0
291	20241021	142500	85676630	5690	5690	5690	5690	0
292	20241021	142400	85676630	5690	5690	5690	5690	0
293	20241021	142300	85676630	5690	5690	5690	5690	18
294	20241021	142200	85574210	5700	5700	5700	5700	0
295	20241021	142100	85574210	5700	5700	5700	5700	2300
296	20241021	142000	72464210	5700	5700	5700	5700	0
297	20241021	141900	72464210	5700	5700	5700	5700	0
298	20241021	141800	72464210	5700	5700	5700	5700	0
299	20241021	141700	72464210	5700	5700	5700	5700	0
300	20241021	141600	72464210	5700	5700	5700	5700	0
301	20241021	141500	72464210	5700	5700	5700	5700	0
302	20241021	141400	72464210	5700	5700	5700	5700	0
303	20241021	141300	72464210	5700	5700	5700	5700	0
304	20241021	141200	72464210	5700	5700	5700	5700	0
305	20241021	141100	72464210	5700	5700	5700	5700	0
306	20241021	141000	72464210	5700	5700	5700	5700	1
307	20241021	140900	72458510	5700	5700	5700	5700	4
308	20241021	140800	72435710	5700	5700	5700	5700	0
309	20241021	140700	72435710	5700	5700	5700	5700	0
310	20241021	140600	72435710	5700	5700	5700	5700	2
311	20241021	140500	72424310	5690	5690	5690	5690	0
312	20241021	140400	72424310	5690	5690	5690	5690	0
313	20241021	140300	72424310	5690	5690	5690	5690	0
314	20241021	140200	72424310	5690	5690	5690	5690	0
315	20241021	140100	72424310	5690	5690	5690	5690	0
316	20241021	140000	72424310	5690	5690	5690	5690	0
317	20241021	135900	72424310	5690	5690	5690	5690	0
318	20241021	135800	72424310	5690	5690	5690	5690	0
319	20241021	135700	72424310	5690	5690	5690	5690	0
320	20241021	135600	72424310	5690	5690	5690	5690	0
321	20241021	135500	72424310	5690	5690	5690	5690	0
322	20241021	135400	72424310	5690	5690	5690	5690	0
323	20241021	135300	72424310	5690	5690	5690	5690	0
324	20241021	135200	72424310	5690	5690	5690	5690	11
325	20241021	135100	72361720	5690	5690	5690	5690	0
326	20241021	135000	72361720	5690	5690	5690	5690	0
327	20241021	134900	72361720	5690	5690	5690	5690	0
328	20241021	134800	72361720	5690	5690	5690	5690	8
329	20241021	134700	72316200	5690	5690	5690	5690	20
330	20241021	134600	72202400	5690	5690	5690	5690	0
331	20241021	134500	72202400	5690	5690	5690	5690	3
332	20241021	134400	72185330	5690	5690	5690	5690	0
333	20241021	134300	72185330	5690	5690	5690	5690	0
334	20241021	134200	72185330	5690	5690	5690	5690	0
335	20241021	134100	72185330	5690	5690	5690	5690	0
336	20241021	134000	72185330	5690	5690	5690	5690	0
337	20241021	133900	72185330	5690	5690	5690	5690	40
338	20241021	133800	71957730	5690	5690	5690	5690	0
339	20241021	133700	71957730	5690	5690	5690	5690	0
340	20241021	133600	71957730	5690	5690	5690	5690	144
341	20241021	133500	71138370	5690	5690	5690	5690	0
342	20241021	133400	71138370	5690	5690	5690	5690	0
343	20241021	133300	71138370	5690	5690	5690	5690	0
344	20241021	133200	71138370	5690	5690	5690	5690	0
345	20241021	133100	71138370	5690	5690	5690	5690	200
346	20241021	133000	70000370	5690	5690	5690	5690	0
347	20241021	132900	70000370	5690	5690	5690	5690	0
348	20241021	132800	70000370	5690	5690	5690	5690	0
349	20241021	132700	70000370	5690	5690	5690	5690	10
350	20241021	132600	69943470	5700	5700	5700	5700	2
351	20241021	132500	69932070	5700	5700	5700	5700	0
352	20241021	132400	69932070	5700	5700	5700	5700	135
353	20241021	132300	69162570	5700	5700	5700	5700	10
354	20241021	132200	69105570	5690	5690	5690	5690	237
355	20241021	132100	67757040	5690	5690	5690	5690	0
356	20241021	132000	67757040	5690	5690	5690	5690	0
357	20241021	131900	67757040	5690	5690	5690	5690	0
358	20241021	131800	67757040	5690	5690	5690	5690	0
359	20241021	131700	67757040	5690	5690	5690	5690	0
360	20241021	131600	67757040	5690	5690	5690	5690	1
361	20241021	131500	67751350	5690	5690	5690	5690	56
362	20241021	131400	67432710	5690	5690	5690	5690	0
363	20241021	131300	67432710	5690	5690	5690	5690	0
364	20241021	131200	67432710	5690	5690	5690	5690	0
365	20241021	131100	67432710	5690	5690	5690	5690	2
366	20241021	131000	67421330	5690	5690	5690	5690	0
367	20241021	130900	67421330	5690	5690	5690	5690	0
368	20241021	130800	67421330	5690	5690	5690	5690	0
369	20241021	130700	67421330	5690	5690	5690	5690	0
370	20241021	130600	67421330	5690	5690	5690	5690	11
371	20241021	130500	67358740	5690	5690	5690	5690	0
372	20241021	130400	67358740	5690	5690	5690	5690	0
373	20241021	130300	67358740	5690	5690	5690	5690	22
374	20241021	130200	67233560	5690	5690	5690	5690	0
375	20241021	130100	67233560	5690	5690	5690	5690	0
376	20241021	130000	67233560	5690	5690	5690	5690	0
377	20241021	125900	67233560	5690	5690	5690	5690	0
378	20241021	125800	67233560	5690	5690	5690	5690	0
379	20241021	125700	67233560	5690	5690	5690	5690	0
380	20241021	125600	67233560	5690	5690	5690	5690	0
381	20241021	125500	67233560	5690	5690	5690	5690	0
382	20241021	125400	67233560	5690	5690	5690	5690	0
383	20241021	125300	67233560	5690	5690	5690	5690	1
384	20241021	125200	67227870	5690	5690	5690	5690	0
385	20241021	125100	67227870	5690	5690	5690	5690	1
386	20241021	125000	67222180	5690	5690	5690	5690	0
387	20241021	124900	67222180	5690	5690	5690	5690	0
388	20241021	124800	67222180	5690	5690	5690	5690	25
389	20241021	124700	67079930	5680	5680	5680	5680	0
390	20241021	124600	67079930	5680	5680	5680	5680	0
391	20241021	124500	67079930	5680	5680	5680	5680	0
392	20241021	124400	67079930	5680	5680	5680	5680	0
393	20241021	124300	67079930	5680	5680	5680	5680	0
394	20241021	124200	67079930	5680	5680	5680	5680	0
395	20241021	124100	67079930	5680	5680	5680	5680	0
396	20241021	124000	67079930	5680	5680	5680	5680	0
397	20241021	123900	67079930	5680	5680	5680	5680	0
398	20241021	123800	67079930	5680	5680	5680	5680	0
399	20241021	123700	67079930	5680	5680	5680	5680	0
400	20241021	123600	67079930	5680	5680	5680	5680	0
401	20241021	123500	67079930	5680	5680	5680	5680	0
402	20241021	123400	67079930	5680	5680	5680	5680	0
403	20241021	123300	67079930	5680	5680	5680	5680	0
404	20241021	123200	67079930	5680	5680	5680	5680	0
405	20241021	123100	67079930	5680	5680	5680	5680	0
406	20241021	123000	67079930	5680	5680	5680	5680	10
407	20241021	122900	67023130	5690	5690	5690	5690	990
408	20241021	122800	61390030	5690	5690	5690	5690	0
409	20241021	122700	61390030	5690	5690	5690	5690	11
410	20241021	122600	61327440	5700	5700	5700	5700	0
411	20241021	122500	61327440	5700	5700	5700	5700	0
412	20241021	122400	61327440	5700	5700	5700	5700	0
413	20241021	122300	61327440	5700	5700	5700	5700	0
414	20241021	122200	61327440	5700	5700	5700	5700	0
415	20241021	122100	61327440	5700	5700	5700	5700	0
416	20241021	122000	61327440	5700	5700	5700	5700	0
417	20241021	121900	61327440	5700	5700	5700	5700	0
418	20241021	121800	61327440	5700	5700	5700	5700	0
419	20241021	121700	61327440	5700	5700	5700	5700	0
420	20241021	121600	61327440	5700	5700	5700	5700	0
421	20241021	121500	61327440	5700	5680	5700	5680	21
422	20241021	121400	61208080	5680	5680	5680	5680	286
423	20241021	121300	59583600	5690	5690	5690	5690	1
424	20241021	121200	59577910	5690	5690	5690	5690	0
425	20241021	121100	59577910	5690	5690	5690	5690	500
426	20241021	121000	56732910	5700	5700	5700	5700	0
427	20241021	120900	56732910	5700	5700	5700	5700	0
428	20241021	120800	56732910	5700	5700	5700	5700	0
429	20241021	120700	56732910	5700	5700	5700	5700	0
430	20241021	120600	56732910	5700	5700	5700	5700	235
431	20241021	120500	55393410	5700	5700	5700	5700	0
432	20241021	120400	55393410	5700	5700	5700	5700	0
433	20241021	120300	55393410	5700	5700	5700	5700	0
434	20241021	120200	55393410	5700	5700	5700	5700	0
435	20241021	120100	55393410	5700	5710	5710	5700	32
436	20241021	120000	55210930	5700	5700	5700	5700	0
437	20241021	115900	55210930	5700	5700	5700	5700	0
438	20241021	115800	55210930	5700	5700	5700	5700	0
439	20241021	115700	55210930	5700	5700	5700	5700	0
440	20241021	115600	55210930	5700	5700	5700	5700	1
441	20241021	115500	55205230	5700	5700	5700	5700	100
442	20241021	115400	54635230	5700	5700	5700	5700	142
443	20241021	115300	53825830	5690	5690	5690	5690	1
444	20241021	115200	53820140	5680	5680	5680	5680	0
445	20241021	115100	53820140	5680	5680	5680	5680	0
446	20241021	115000	53820140	5680	5680	5680	5680	0
447	20241021	114900	53820140	5680	5680	5680	5680	0
448	20241021	114800	53820140	5680	5680	5680	5680	0
449	20241021	114700	53820140	5680	5680	5680	5680	0
450	20241021	114600	53820140	5680	5680	5680	5680	11
451	20241021	114500	53757660	5680	5680	5680	5680	0
452	20241021	114400	53757660	5680	5680	5680	5680	0
453	20241021	114300	53757660	5680	5680	5680	5680	0
454	20241021	114200	53757660	5680	5690	5690	5680	30
455	20241021	114100	53587200	5690	5690	5690	5690	0
456	20241021	114000	53587200	5690	5690	5690	5690	0
457	20241021	113900	53587200	5690	5690	5690	5690	0
458	20241021	113800	53587200	5690	5690	5690	5690	1
459	20241021	113700	53581510	5700	5700	5700	5700	0
460	20241021	113600	53581510	5700	5700	5700	5700	5
461	20241021	113500	53553010	5700	5700	5700	5700	0
462	20241021	113400	53553010	5700	5700	5700	5700	0
463	20241021	113300	53553010	5700	5690	5700	5690	882
464	20241021	113200	48525970	5690	5690	5690	5690	0
465	20241021	113100	48525970	5690	5690	5690	5690	1
466	20241021	113000	48520280	5690	5690	5690	5690	0
467	20241021	112900	48520280	5690	5690	5690	5690	0
468	20241021	112800	48520280	5690	5690	5690	5690	3
469	20241021	112700	48503210	5690	5690	5690	5690	0
470	20241021	112600	48503210	5690	5690	5690	5690	0
471	20241021	112500	48503210	5690	5690	5690	5690	0
472	20241021	112400	48503210	5690	5690	5690	5690	0
473	20241021	112300	48503210	5690	5690	5690	5690	0
474	20241021	112200	48503210	5690	5690	5690	5690	0
475	20241021	112100	48503210	5690	5690	5690	5690	0
476	20241021	112000	48503210	5690	5690	5690	5690	0
477	20241021	111900	48503210	5690	5690	5690	5690	22
478	20241021	111800	48378030	5700	5700	5700	5700	0
479	20241021	111700	48378030	5700	5700	5700	5700	0
480	20241021	111600	48378030	5700	5690	5700	5680	23
481	20241021	111500	48247340	5700	5700	5700	5700	0
482	20241021	111400	48247340	5700	5700	5700	5700	0
483	20241021	111300	48247340	5700	5700	5700	5700	0
484	20241021	111200	48247340	5700	5700	5700	5700	0
485	20241021	111100	48247340	5700	5700	5700	5680	35
486	20241021	111000	48047900	5690	5690	5690	5690	2
487	20241021	110900	48036520	5690	5690	5690	5690	0
488	20241021	110800	48036520	5690	5690	5690	5690	0
489	20241021	110700	48036520	5690	5690	5690	5690	0
490	20241021	110600	48036520	5690	5690	5690	5690	1
491	20241021	110500	48030830	5690	5690	5690	5690	3
492	20241021	110400	48013760	5690	5690	5690	5690	3
493	20241021	110300	47996690	5690	5690	5690	5690	1
494	20241021	110200	47991000	5690	5690	5690	5690	0
495	20241021	110100	47991000	5690	5690	5690	5690	0
496	20241021	110000	47991000	5690	5690	5690	5690	0
497	20241021	105900	47991000	5690	5690	5690	5690	0
498	20241021	105800	47991000	5690	5690	5690	5690	0
499	20241021	105700	47991000	5690	5690	5690	5690	5
500	20241021	105600	47962550	5680	5680	5680	5680	0
501	20241021	105500	47962550	5680	5680	5680	5680	0
502	20241021	105400	47962550	5680	5680	5680	5680	0
503	20241021	105300	47962550	5680	5680	5680	5680	0
504	20241021	105200	47962550	5680	5680	5680	5680	0
505	20241021	105100	47962550	5680	5680	5680	5680	0
506	20241021	105000	47962550	5680	5680	5680	5680	0
507	20241021	104900	47962550	5680	5680	5680	5680	0
508	20241021	104800	47962550	5680	5680	5680	5680	0
509	20241021	104700	47962550	5680	5680	5680	5680	0
510	20241021	104600	47962550	5680	5680	5680	5680	0
511	20241021	104500	47962550	5680	5680	5680	5680	0
512	20241021	104400	47962550	5680	5680	5680	5680	0
513	20241021	104300	47962550	5680	5680	5680	5680	50
514	20241021	104200	47678550	5690	5690	5690	5690	0
515	20241021	104100	47678550	5690	5690	5690	5690	0
516	20241021	104000	47678550	5690	5690	5690	5690	0
517	20241021	103900	47678550	5690	5690	5690	5690	733
518	20241021	103800	43507780	5690	5690	5690	5690	268
519	20241021	103700	41982860	5680	5680	5680	5680	320
520	20241021	103600	40165260	5660	5660	5660	5660	0
521	20241021	103500	40165260	5660	5660	5660	5660	0
522	20241021	103400	40165260	5660	5660	5670	5660	552
523	20241021	103300	37038240	5660	5660	5660	5660	0
524	20241021	103200	37038240	5660	5660	5660	5660	0
525	20241021	103100	37038240	5660	5660	5660	5660	0
526	20241021	103000	37038240	5660	5670	5670	5660	1000
527	20241021	102900	31376140	5670	5670	5670	5670	0
528	20241021	102800	31376140	5670	5670	5670	5670	0
529	20241021	102700	31376140	5670	5700	5710	5670	355
530	20241021	102600	29361820	5700	5700	5700	5700	0
531	20241021	102500	29361820	5700	5700	5700	5700	0
532	20241021	102400	29361820	5700	5700	5700	5700	0
533	20241021	102300	29361820	5700	5700	5700	5700	597
534	20241021	102200	25958920	5710	5700	5710	5700	884
535	20241021	102100	20920110	5700	5690	5700	5690	1124
536	20241021	102000	14515530	5690	5690	5690	5690	0
537	20241021	101900	14515530	5690	5690	5690	5690	0
538	20241021	101800	14515530	5690	5690	5690	5690	0
539	20241021	101700	14515530	5690	5680	5690	5680	298
540	20241021	101600	12822630	5670	5670	5670	5670	0
541	20241021	101500	12822630	5670	5670	5670	5670	0
542	20241021	101400	12822630	5670	5670	5670	5670	0
543	20241021	101300	12822630	5670	5670	5670	5670	0
544	20241021	101200	12822630	5670	5670	5670	5670	0
545	20241021	101100	12822630	5670	5670	5670	5670	0
546	20241021	101000	12822630	5670	5670	5670	5670	3
547	20241021	100900	12805620	5680	5680	5680	5680	1
548	20241021	100800	12799940	5680	5680	5680	5680	0
549	20241021	100700	12799940	5680	5680	5680	5680	0
550	20241021	100600	12799940	5680	5680	5680	5680	0
551	20241021	100500	12799940	5680	5680	5680	5680	0
552	20241021	100400	12799940	5680	5680	5680	5680	1
553	20241021	100300	12794260	5670	5670	5670	5670	1
554	20241021	100200	12788590	5680	5670	5680	5670	2
555	20241021	100100	12777240	5680	5680	5680	5680	0
556	20241021	100000	12777240	5680	5680	5680	5680	28
557	20241021	095900	12618200	5670	5670	5670	5670	0
558	20241021	095800	12618200	5670	5670	5670	5670	0
559	20241021	095700	12618200	5670	5670	5670	5670	100
560	20241021	095600	12051200	5680	5680	5680	5680	0
561	20241021	095500	12051200	5680	5680	5680	5680	0
562	20241021	095400	12051200	5680	5670	5680	5670	13
563	20241021	095300	11977440	5680	5680	5680	5680	0
564	20241021	095200	11977440	5680	5680	5680	5680	0
565	20241021	095100	11977440	5680	5680	5680	5680	0
566	20241021	095000	11977440	5680	5680	5680	5680	0
567	20241021	094900	11977440	5680	5680	5680	5680	0
568	20241021	094800	11977440	5680	5680	5680	5680	0
569	20241021	094700	11977440	5680	5680	5680	5680	96
570	20241021	094600	11432160	5680	5680	5680	5680	0
571	20241021	094500	11432160	5680	5680	5680	5680	0
572	20241021	094400	11432160	5680	5670	5680	5670	718
573	20241021	094300	7354030	5670	5670	5670	5670	1
574	20241021	094200	7348360	5660	5660	5660	5660	12
575	20241021	094100	7280440	5660	5660	5660	5660	0
576	20241021	094000	7280440	5660	5660	5660	5660	0
577	20241021	093900	7280440	5660	5660	5660	5660	1
578	20241021	093800	7274780	5660	5660	5660	5660	1
579	20241021	093700	7269120	5650	5650	5650	5650	158
580	20241021	093600	6376420	5660	5660	5660	5660	0
581	20241021	093500	6376420	5660	5660	5660	5660	0
582	20241021	093400	6376420	5660	5660	5660	5660	0
583	20241021	093300	6376420	5660	5660	5660	5660	0
584	20241021	093200	6376420	5660	5660	5660	5660	0
585	20241021	093100	6376420	5660	5660	5660	5660	0
586	20241021	093000	6376420	5660	5660	5660	5660	0
587	20241021	092900	6376420	5660	5660	5660	5660	100
588	20241021	092800	5810420	5660	5660	5660	5660	0
589	20241021	092700	5810420	5660	5660	5660	5660	0
590	20241021	092600	5810420	5660	5660	5660	5660	23
591	20241021	092500	5680240	5640	5640	5640	5640	100
592	20241021	092400	5116240	5640	5640	5640	5640	0
593	20241021	092300	5116240	5640	5640	5640	5640	9
594	20241021	092200	5065480	5640	5640	5640	5640	0
595	20241021	092100	5065480	5640	5650	5650	5640	176
596	20241021	092000	4071250	5650	5650	5650	5650	11
597	20241021	091900	4009100	5650	5650	5650	5650	0
598	20241021	091800	4009100	5650	5650	5650	5650	0
599	20241021	091700	4009100	5650	5650	5650	5650	22
600	20241021	091600	3884800	5650	5650	5650	5650	181
601	20241021	091500	2862150	5660	5660	5660	5660	0
602	20241021	091400	2862150	5660	5660	5660	5660	0
603	20241021	091300	2862150	5660	5660	5660	5660	0
604	20241021	091200	2862150	5660	5660	5660	5660	0
605	20241021	091100	2862150	5660	5660	5660	5660	1
606	20241021	091000	2856490	5660	5660	5660	5660	0
607	20241021	090900	2856490	5660	5660	5660	5660	0
608	20241021	090800	2856490	5660	5660	5660	5660	6
609	20241021	090700	2822530	5660	5660	5660	5660	0
610	20241021	090600	2822530	5660	5660	5660	5660	70
611	20241021	090500	2426330	5660	5660	5660	5660	1
612	20241021	090400	2420670	5640	5680	5680	5640	177
613	20241021	090300	1415350	5660	5660	5660	5660	0
614	20241021	090200	1415350	5660	5660	5660	5660	58
615	20241021	090100	1087070	5670	5670	5670	5670	0
616	20241021	090000	1087070	5670	5660	5670	5660	192