KissMeData/044820/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192900	6391120	8650	8650	8650	8650	54
3	20241021	192800	6391120	8650	8650	8650	8650	0
4	20241021	192700	6391120	8650	8650	8650	8650	0
5	20241021	192600	6391120	8650	8650	8650	8650	0
6	20241021	192500	6391120	8650	8650	8650	8650	0
7	20241021	192400	6391120	8650	8650	8650	8650	0
8	20241021	192300	6391120	8650	8650	8650	8650	0
9	20241021	192200	6391120	8650	8650	8650	8650	0
10	20241021	192100	6391120	8650	8650	8650	8650	0
11	20241021	192000	6391120	8650	8650	8650	8650	0
12	20241021	191900	6391120	8650	8650	8650	8650	0
13	20241021	191800	6391120	8650	8650	8650	8650	0
14	20241021	191700	6391120	8650	8650	8650	8650	0
15	20241021	191600	6391120	8650	8650	8650	8650	0
16	20241021	191500	6391120	8650	8650	8650	8650	0
17	20241021	191400	6391120	8650	8650	8650	8650	0
18	20241021	191300	6391120	8650	8650	8650	8650	0
19	20241021	191200	6391120	8650	8650	8650	8650	0
20	20241021	191100	6391120	8650	8650	8650	8650	0
21	20241021	191000	6391120	8650	8650	8650	8650	0
22	20241021	190900	6391120	8650	8650	8650	8650	0
23	20241021	190800	6391120	8650	8650	8650	8650	0
24	20241021	190700	6391120	8650	8650	8650	8650	0
25	20241021	190600	6391120	8650	8650	8650	8650	0
26	20241021	190500	6391120	8650	8650	8650	8650	0
27	20241021	190400	6391120	8650	8650	8650	8650	0
28	20241021	190300	6391120	8650	8650	8650	8650	0
29	20241021	190200	6391120	8650	8650	8650	8650	0
30	20241021	190100	6391120	8650	8650	8650	8650	0
31	20241021	190000	6391120	8650	8650	8650	8650	0
32	20241021	185900	6391120	8650	8650	8650	8650	54
33	20241021	185800	6391120	8650	8650	8650	8650	0
34	20241021	185700	6391120	8650	8650	8650	8650	0
35	20241021	185600	6391120	8650	8650	8650	8650	0
36	20241021	185500	6391120	8650	8650	8650	8650	0
37	20241021	185400	6391120	8650	8650	8650	8650	0
38	20241021	185300	6391120	8650	8650	8650	8650	0
39	20241021	185200	6391120	8650	8650	8650	8650	0
40	20241021	185100	6391120	8650	8650	8650	8650	0
41	20241021	185000	6391120	8650	8650	8650	8650	0
42	20241021	184900	6391120	8650	8650	8650	8650	0
43	20241021	184800	6391120	8650	8650	8650	8650	0
44	20241021	184700	6391120	8650	8650	8650	8650	0
45	20241021	184600	6391120	8650	8650	8650	8650	0
46	20241021	184500	6391120	8650	8650	8650	8650	0
47	20241021	184400	6391120	8650	8650	8650	8650	0
48	20241021	184300	6391120	8650	8650	8650	8650	0
49	20241021	184200	6391120	8650	8650	8650	8650	0
50	20241021	184100	6391120	8650	8650	8650	8650	0
51	20241021	184000	6391120	8650	8650	8650	8650	0
52	20241021	183900	6391120	8650	8650	8650	8650	0
53	20241021	183800	6391120	8650	8650	8650	8650	0
54	20241021	183700	6391120	8650	8650	8650	8650	0
55	20241021	183600	6391120	8650	8650	8650	8650	0
56	20241021	183500	6391120	8650	8650	8650	8650	0
57	20241021	183400	6391120	8650	8650	8650	8650	0
58	20241021	183300	6391120	8650	8650	8650	8650	0
59	20241021	183200	6391120	8650	8650	8650	8650	0
60	20241021	183100	6391120	8650	8650	8650	8650	0
61	20241021	183000	6391120	8650	8650	8650	8650	0
62	20241021	182900	6391120	8650	8650	8650	8650	54
63	20241021	182800	6391120	8650	8650	8650	8650	0
64	20241021	182700	6391120	8650	8650	8650	8650	0
65	20241021	182600	6391120	8650	8650	8650	8650	0
66	20241021	182500	6391120	8650	8650	8650	8650	0
67	20241021	182400	6391120	8650	8650	8650	8650	0
68	20241021	182300	6391120	8650	8650	8650	8650	0
69	20241021	182200	6391120	8650	8650	8650	8650	0
70	20241021	182100	6391120	8650	8650	8650	8650	0
71	20241021	182000	6391120	8650	8650	8650	8650	0
72	20241021	181900	6391120	8650	8650	8650	8650	0
73	20241021	181800	6391120	8650	8650	8650	8650	0
74	20241021	181700	6391120	8650	8650	8650	8650	0
75	20241021	181600	6391120	8650	8650	8650	8650	0
76	20241021	181500	6391120	8650	8650	8650	8650	0
77	20241021	181400	6391120	8650	8650	8650	8650	0
78	20241021	181300	6391120	8650	8650	8650	8650	0
79	20241021	181200	6391120	8650	8650	8650	8650	0
80	20241021	181100	6391120	8650	8650	8650	8650	0
81	20241021	181000	6391120	8650	8650	8650	8650	0
82	20241021	180900	6391120	8650	8650	8650	8650	0
83	20241021	180800	6391120	8650	8650	8650	8650	0
84	20241021	180700	6391120	8650	8650	8650	8650	0
85	20241021	180600	6391120	8650	8650	8650	8650	0
86	20241021	180500	6391120	8650	8650	8650	8650	0
87	20241021	180400	6391120	8650	8650	8650	8650	0
88	20241021	180300	6391120	8650	8650	8650	8650	0
89	20241021	180200	6391120	8650	8650	8650	8650	0
90	20241021	180100	6391120	8650	8650	8650	8650	0
91	20241021	180000	6391120	8650	8650	8650	8650	0
92	20241021	175900	6391120	8650	8650	8650	8650	54
93	20241021	175800	6391120	8650	8650	8650	8650	0
94	20241021	175700	6391120	8650	8650	8650	8650	0
95	20241021	175600	6391120	8650	8650	8650	8650	0
96	20241021	175500	6391120	8650	8650	8650	8650	0
97	20241021	175400	6391120	8650	8650	8650	8650	0
98	20241021	175300	6391120	8650	8650	8650	8650	0
99	20241021	175200	6391120	8650	8650	8650	8650	0
100	20241021	175100	6391120	8650	8650	8650	8650	0
101	20241021	175000	6391120	8650	8650	8650	8650	0
102	20241021	174900	6391120	8650	8650	8650	8650	0
103	20241021	174800	6391120	8650	8650	8650	8650	0
104	20241021	174700	6391120	8650	8650	8650	8650	0
105	20241021	174600	6391120	8650	8650	8650	8650	0
106	20241021	174500	6391120	8650	8650	8650	8650	0
107	20241021	174400	6391120	8650	8650	8650	8650	0
108	20241021	174300	6391120	8650	8650	8650	8650	0
109	20241021	174200	6391120	8650	8650	8650	8650	0
110	20241021	174100	6391120	8650	8650	8650	8650	0
111	20241021	174000	6391120	8650	8650	8650	8650	0
112	20241021	173900	6391120	8650	8650	8650	8650	0
113	20241021	173800	6391120	8650	8650	8650	8650	0
114	20241021	173700	6391120	8650	8650	8650	8650	0
115	20241021	173600	6391120	8650	8650	8650	8650	0
116	20241021	173500	6391120	8650	8650	8650	8650	0
117	20241021	173400	6391120	8650	8650	8650	8650	0
118	20241021	173300	6391120	8650	8650	8650	8650	0
119	20241021	173200	6391120	8650	8650	8650	8650	0
120	20241021	173100	6391120	8650	8650	8650	8650	0
121	20241021	173000	6391120	8650	8650	8650	8650	0
122	20241021	172900	6391120	8650	8650	8650	8650	54
123	20241021	172800	6391120	8650	8650	8650	8650	0
124	20241021	172700	6391120	8650	8650	8650	8650	0
125	20241021	172600	6391120	8650	8650	8650	8650	0
126	20241021	172500	6391120	8650	8650	8650	8650	0
127	20241021	172400	6391120	8650	8650	8650	8650	0
128	20241021	172300	6391120	8650	8650	8650	8650	0
129	20241021	172200	6391120	8650	8650	8650	8650	0
130	20241021	172100	6391120	8650	8650	8650	8650	0
131	20241021	172000	6391120	8650	8650	8650	8650	0
132	20241021	171900	6391120	8650	8650	8650	8650	0
133	20241021	171800	6391120	8650	8650	8650	8650	0
134	20241021	171700	6391120	8650	8650	8650	8650	0
135	20241021	171600	6391120	8650	8650	8650	8650	0
136	20241021	171500	6391120	8650	8650	8650	8650	0
137	20241021	171400	6391120	8650	8650	8650	8650	0
138	20241021	171300	6391120	8650	8650	8650	8650	0
139	20241021	171200	6391120	8650	8650	8650	8650	0
140	20241021	171100	6391120	8650	8650	8650	8650	0
141	20241021	171000	6391120	8650	8650	8650	8650	0
142	20241021	170900	6391120	8650	8650	8650	8650	0
143	20241021	170800	6391120	8650	8650	8650	8650	0
144	20241021	170700	6391120	8650	8650	8650	8650	0
145	20241021	170600	6391120	8650	8650	8650	8650	0
146	20241021	170500	6391120	8650	8650	8650	8650	0
147	20241021	170400	6391120	8650	8650	8650	8650	0
148	20241021	170300	6391120	8650	8650	8650	8650	0
149	20241021	170200	6391120	8650	8650	8650	8650	0
150	20241021	170100	6391120	8650	8650	8650	8650	0
151	20241021	170000	6391120	8650	8650	8650	8650	0
152	20241021	165900	6391120	8650	8650	8650	8650	54
153	20241021	165800	6391120	8650	8650	8650	8650	0
154	20241021	165700	6391120	8650	8650	8650	8650	0
155	20241021	165600	6391120	8650	8650	8650	8650	0
156	20241021	165500	6391120	8650	8650	8650	8650	0
157	20241021	165400	6391120	8650	8650	8650	8650	0
158	20241021	165300	6391120	8650	8650	8650	8650	0
159	20241021	165200	6391120	8650	8650	8650	8650	0
160	20241021	165100	6391120	8650	8650	8650	8650	0
161	20241021	165000	6391120	8650	8650	8650	8650	0
162	20241021	164900	6391120	8650	8650	8650	8650	0
163	20241021	164800	6391120	8650	8650	8650	8650	0
164	20241021	164700	6391120	8650	8650	8650	8650	0
165	20241021	164600	6391120	8650	8650	8650	8650	0
166	20241021	164500	6391120	8650	8650	8650	8650	0
167	20241021	164400	6391120	8650	8650	8650	8650	0
168	20241021	164300	6391120	8650	8650	8650	8650	0
169	20241021	164200	6391120	8650	8650	8650	8650	0
170	20241021	164100	6391120	8650	8650	8650	8650	0
171	20241021	164000	6391120	8650	8650	8650	8650	0
172	20241021	163900	6391120	8650	8650	8650	8650	0
173	20241021	163800	6391120	8650	8650	8650	8650	0
174	20241021	163700	6391120	8650	8650	8650	8650	0
175	20241021	163600	6391120	8650	8650	8650	8650	0
176	20241021	163500	6391120	8650	8650	8650	8650	0
177	20241021	163400	6391120	8650	8650	8650	8650	0
178	20241021	163300	6391120	8650	8650	8650	8650	0
179	20241021	163200	6391120	8650	8650	8650	8650	0
180	20241021	163100	6391120	8650	8650	8650	8650	0
181	20241021	163000	6391120	8650	8650	8650	8650	0
182	20241021	162900	6391120	8650	8650	8650	8650	54
183	20241021	162800	6391120	8650	8650	8650	8650	0
184	20241021	162700	6391120	8650	8650	8650	8650	0
185	20241021	162600	6391120	8650	8650	8650	8650	0
186	20241021	162500	6391120	8650	8650	8650	8650	0
187	20241021	162400	6391120	8650	8650	8650	8650	0
188	20241021	162300	6391120	8650	8650	8650	8650	0
189	20241021	162200	6391120	8650	8650	8650	8650	0
190	20241021	162100	6391120	8650	8650	8650	8650	0
191	20241021	162000	6391120	8650	8650	8650	8650	0
192	20241021	161900	6391120	8650	8650	8650	8650	0
193	20241021	161800	6391120	8650	8650	8650	8650	0
194	20241021	161700	6391120	8650	8650	8650	8650	0
195	20241021	161600	6391120	8650	8650	8650	8650	0
196	20241021	161500	6391120	8650	8650	8650	8650	0
197	20241021	161400	6391120	8650	8650	8650	8650	0
198	20241021	161300	6391120	8650	8650	8650	8650	0
199	20241021	161200	6391120	8650	8650	8650	8650	0
200	20241021	161100	6391120	8650	8650	8650	8650	0
201	20241021	161000	6391120	8650	8650	8650	8650	0
202	20241021	160900	6391120	8650	8650	8650	8650	0
203	20241021	160800	6391120	8650	8650	8650	8650	0
204	20241021	160700	6391120	8650	8650	8650	8650	0
205	20241021	160600	6391120	8650	8650	8650	8650	0
206	20241021	160500	6391120	8650	8650	8650	8650	0
207	20241021	160400	6391120	8650	8650	8650	8650	0
208	20241021	160300	6391120	8650	8650	8650	8650	0
209	20241021	160200	6391120	8650	8650	8650	8650	0
210	20241021	160100	6391120	8650	8650	8650	8650	0
211	20241021	160000	6391120	8650	8650	8650	8650	0
212	20241021	155900	6391120	8650	8650	8650	8650	54
213	20241021	155800	6391120	8650	8650	8650	8650	0
214	20241021	155700	6391120	8650	8650	8650	8650	0
215	20241021	155600	6391120	8650	8650	8650	8650	0
216	20241021	155500	6391120	8650	8650	8650	8650	0
217	20241021	155400	6391120	8650	8650	8650	8650	0
218	20241021	155300	6391120	8650	8650	8650	8650	0
219	20241021	155200	6391120	8650	8650	8650	8650	0
220	20241021	155100	6391120	8650	8650	8650	8650	0
221	20241021	155000	6391120	8650	8650	8650	8650	0
222	20241021	154900	6391120	8650	8650	8650	8650	0
223	20241021	154800	6391120	8650	8650	8650	8650	0
224	20241021	154700	6391120	8650	8650	8650	8650	0
225	20241021	154600	6391120	8650	8650	8650	8650	0
226	20241021	154500	6391120	8650	8650	8650	8650	0
227	20241021	154400	6391120	8650	8650	8650	8650	0
228	20241021	154300	6391120	8650	8650	8650	8650	0
229	20241021	154200	6391120	8650	8650	8650	8650	0
230	20241021	154100	6391120	8650	8650	8650	8650	0
231	20241021	154000	6391120	8650	8650	8650	8650	0
232	20241021	153900	6391120	8650	8650	8650	8650	0
233	20241021	153800	6391120	8650	8650	8650	8650	0
234	20241021	153700	6391120	8650	8650	8650	8650	0
235	20241021	153600	6391120	8650	8650	8650	8650	0
236	20241021	153500	6391120	8650	8650	8650	8650	0
237	20241021	153400	6391120	8650	8650	8650	8650	0
238	20241021	153300	6391120	8650	8650	8650	8650	0
239	20241021	153200	6391120	8650	8650	8650	8650	0
240	20241021	153100	6391120	8650	8650	8650	8650	0
241	20241021	153000	6391120	8650	8650	8650	8650	54
242	20241021	152900	5924020	8650	8650	8650	8650	0
243	20241021	152800	5924020	8650	8650	8650	8650	0
244	20241021	152700	5924020	8650	8650	8650	8650	0
245	20241021	152600	5924020	8650	8650	8650	8650	0
246	20241021	152500	5924020	8650	8650	8650	8650	0
247	20241021	152400	5924020	8650	8650	8650	8650	0
248	20241021	152300	5924020	8650	8650	8650	8650	0
249	20241021	152200	5924020	8650	8650	8650	8650	0
250	20241021	152100	5924020	8650	8650	8650	8650	0
251	20241021	152000	5924020	8650	8650	8650	8650	0
252	20241021	151900	5924020	8650	8650	8650	8650	0
253	20241021	151800	5924020	8650	8650	8650	8650	0
254	20241021	151700	5924020	8650	8650	8650	8650	0
255	20241021	151600	5924020	8650	8650	8650	8650	0
256	20241021	151500	5924020	8650	8630	8650	8630	78
257	20241021	151400	5250860	8630	8630	8630	8630	3
258	20241021	151300	5224970	8620	8620	8620	8620	28
259	20241021	151200	4983610	8630	8630	8630	8630	0
260	20241021	151100	4983610	8630	8630	8630	8630	25
261	20241021	151000	4767860	8630	8630	8630	8630	6
262	20241021	150900	4716080	8630	8630	8630	8630	0
263	20241021	150800	4716080	8630	8630	8630	8630	6
264	20241021	150700	4664300	8630	8630	8630	8630	0
265	20241021	150600	4664300	8630	8630	8630	8630	0
266	20241021	150500	4664300	8630	8630	8630	8630	0
267	20241021	150400	4664300	8630	8630	8630	8630	0
268	20241021	150300	4664300	8630	8630	8630	8630	0
269	20241021	150200	4664300	8630	8630	8630	8630	0
270	20241021	150100	4664300	8630	8630	8630	8630	2
271	20241021	150000	4647040	8630	8630	8630	8630	0
272	20241021	145900	4647040	8630	8630	8630	8630	0
273	20241021	145800	4647040	8630	8630	8630	8630	0
274	20241021	145700	4647040	8630	8630	8630	8630	0
275	20241021	145600	4647040	8630	8630	8630	8630	0
276	20241021	145500	4647040	8630	8630	8630	8630	0
277	20241021	145400	4647040	8630	8630	8630	8630	0
278	20241021	145300	4647040	8630	8630	8630	8630	0
279	20241021	145200	4647040	8630	8630	8630	8630	0
280	20241021	145100	4647040	8630	8630	8630	8630	0
281	20241021	145000	4647040	8630	8630	8630	8630	0
282	20241021	144900	4647040	8630	8630	8630	8630	0
283	20241021	144800	4647040	8630	8630	8630	8630	0
284	20241021	144700	4647040	8630	8630	8630	8630	0
285	20241021	144600	4647040	8630	8630	8630	8630	0
286	20241021	144500	4647040	8630	8630	8630	8630	0
287	20241021	144400	4647040	8630	8630	8630	8630	0
288	20241021	144300	4647040	8630	8630	8630	8630	0
289	20241021	144200	4647040	8630	8630	8630	8630	0
290	20241021	144100	4647040	8630	8630	8630	8630	0
291	20241021	144000	4647040	8630	8630	8630	8630	0
292	20241021	143900	4647040	8630	8630	8630	8630	0
293	20241021	143800	4647040	8630	8630	8630	8630	0
294	20241021	143700	4647040	8630	8630	8630	8630	0
295	20241021	143600	4647040	8630	8630	8630	8630	0
296	20241021	143500	4647040	8630	8630	8630	8630	0
297	20241021	143400	4647040	8630	8630	8630	8630	0
298	20241021	143300	4647040	8630	8630	8630	8630	0
299	20241021	143200	4647040	8630	8630	8630	8630	0
300	20241021	143100	4647040	8630	8630	8630	8630	100
301	20241021	143000	3784040	8620	8620	8620	8620	0
302	20241021	142900	3784040	8620	8620	8620	8620	0
303	20241021	142800	3784040	8620	8620	8620	8620	0
304	20241021	142700	3784040	8620	8620	8620	8620	0
305	20241021	142600	3784040	8620	8620	8620	8620	1
306	20241021	142500	3775420	8620	8620	8620	8620	0
307	20241021	142400	3775420	8620	8620	8620	8620	0
308	20241021	142300	3775420	8620	8620	8620	8620	0
309	20241021	142200	3775420	8620	8620	8620	8620	0
310	20241021	142100	3775420	8620	8620	8620	8620	0
311	20241021	142000	3775420	8620	8620	8620	8620	0
312	20241021	141900	3775420	8620	8620	8620	8620	0
313	20241021	141800	3775420	8620	8620	8620	8620	0
314	20241021	141700	3775420	8620	8620	8620	8620	0
315	20241021	141600	3775420	8620	8620	8620	8620	0
316	20241021	141500	3775420	8620	8620	8620	8620	0
317	20241021	141400	3775420	8620	8620	8620	8620	0
318	20241021	141300	3775420	8620	8620	8620	8620	0
319	20241021	141200	3775420	8620	8620	8620	8620	0
320	20241021	141100	3775420	8620	8620	8620	8620	0
321	20241021	141000	3775420	8620	8620	8620	8620	0
322	20241021	140900	3775420	8620	8620	8620	8620	0
323	20241021	140800	3775420	8620	8620	8620	8620	0
324	20241021	140700	3775420	8620	8620	8620	8620	0
325	20241021	140600	3775420	8620	8620	8620	8620	0
326	20241021	140500	3775420	8620	8620	8620	8620	0
327	20241021	140400	3775420	8620	8620	8620	8620	19
328	20241021	140300	3611640	8610	8610	8610	8610	0
329	20241021	140200	3611640	8610	8610	8610	8610	0
330	20241021	140100	3611640	8610	8610	8610	8610	0
331	20241021	140000	3611640	8610	8610	8610	8610	0
332	20241021	135900	3611640	8610	8610	8610	8610	0
333	20241021	135800	3611640	8610	8610	8610	8610	0
334	20241021	135700	3611640	8610	8610	8610	8610	0
335	20241021	135600	3611640	8610	8610	8610	8610	0
336	20241021	135500	3611640	8610	8610	8610	8610	0
337	20241021	135400	3611640	8610	8610	8610	8610	0
338	20241021	135300	3611640	8610	8610	8610	8610	0
339	20241021	135200	3611640	8610	8610	8610	8610	0
340	20241021	135100	3611640	8610	8610	8610	8610	0
341	20241021	135000	3611640	8610	8610	8610	8610	0
342	20241021	134900	3611640	8610	8610	8610	8610	0
343	20241021	134800	3611640	8610	8610	8610	8610	0
344	20241021	134700	3611640	8610	8610	8610	8610	0
345	20241021	134600	3611640	8610	8610	8610	8610	0
346	20241021	134500	3611640	8610	8610	8610	8610	0
347	20241021	134400	3611640	8610	8610	8610	8610	9
348	20241021	134300	3534150	8610	8610	8610	8610	61
349	20241021	134200	3008940	8610	8610	8610	8610	0
350	20241021	134100	3008940	8610	8610	8610	8610	0
351	20241021	134000	3008940	8610	8610	8610	8610	1
352	20241021	133900	3000330	8610	8610	8610	8610	8
353	20241021	133800	2931450	8640	8640	8640	8640	0
354	20241021	133700	2931450	8640	8640	8640	8640	0
355	20241021	133600	2931450	8640	8640	8640	8640	0
356	20241021	133500	2931450	8640	8640	8640	8640	0
357	20241021	133400	2931450	8640	8640	8640	8640	0
358	20241021	133300	2931450	8640	8640	8640	8640	0
359	20241021	133200	2931450	8640	8640	8640	8640	0
360	20241021	133100	2931450	8640	8640	8640	8640	0
361	20241021	133000	2931450	8640	8640	8640	8640	0
362	20241021	132900	2931450	8640	8640	8640	8640	0
363	20241021	132800	2931450	8640	8640	8640	8640	0
364	20241021	132700	2931450	8640	8640	8640	8640	0
365	20241021	132600	2931450	8640	8640	8640	8640	0
366	20241021	132500	2931450	8640	8640	8640	8640	0
367	20241021	132400	2931450	8640	8640	8640	8640	0
368	20241021	132300	2931450	8640	8640	8640	8640	0
369	20241021	132200	2931450	8640	8640	8640	8640	0
370	20241021	132100	2931450	8640	8640	8640	8640	0
371	20241021	132000	2931450	8640	8640	8640	8640	0
372	20241021	131900	2931450	8640	8640	8640	8640	0
373	20241021	131800	2931450	8640	8640	8640	8640	0
374	20241021	131700	2931450	8640	8640	8640	8640	0
375	20241021	131600	2931450	8640	8640	8640	8640	0
376	20241021	131500	2931450	8640	8640	8640	8640	0
377	20241021	131400	2931450	8640	8640	8640	8640	0
378	20241021	131300	2931450	8640	8640	8640	8640	0
379	20241021	131200	2931450	8640	8640	8640	8640	0
380	20241021	131100	2931450	8640	8640	8640	8640	0
381	20241021	131000	2931450	8640	8640	8640	8640	1
382	20241021	130900	2922810	8630	8630	8630	8630	0
383	20241021	130800	2922810	8630	8630	8630	8630	28
384	20241021	130700	2681170	8640	8640	8640	8640	0
385	20241021	130600	2681170	8640	8640	8640	8640	0
386	20241021	130500	2681170	8640	8640	8640	8640	0
387	20241021	130400	2681170	8640	8640	8640	8640	0
388	20241021	130300	2681170	8640	8640	8640	8640	11
389	20241021	130200	2586130	8640	8640	8640	8640	0
390	20241021	130100	2586130	8640	8640	8640	8640	0
391	20241021	130000	2586130	8640	8640	8640	8640	0
392	20241021	125900	2586130	8640	8640	8640	8640	0
393	20241021	125800	2586130	8640	8640	8640	8640	0
394	20241021	125700	2586130	8640	8640	8640	8640	0
395	20241021	125600	2586130	8640	8640	8640	8640	0
396	20241021	125500	2586130	8640	8640	8640	8640	0
397	20241021	125400	2586130	8640	8640	8640	8640	0
398	20241021	125300	2586130	8640	8640	8640	8640	0
399	20241021	125200	2586130	8640	8630	8640	8630	146
400	20241021	125100	1326140	8660	8660	8660	8660	0
401	20241021	125000	1326140	8660	8660	8660	8660	0
402	20241021	124900	1326140	8660	8660	8660	8660	0
403	20241021	124800	1326140	8660	8660	8660	8660	0
404	20241021	124700	1326140	8660	8660	8660	8660	0
405	20241021	124600	1326140	8660	8660	8660	8660	0
406	20241021	124500	1326140	8660	8660	8660	8660	0
407	20241021	124400	1326140	8660	8660	8660	8660	0
408	20241021	124300	1326140	8660	8660	8660	8660	0
409	20241021	124200	1326140	8660	8660	8660	8660	0
410	20241021	124100	1326140	8660	8660	8660	8660	0
411	20241021	124000	1326140	8660	8660	8660	8660	0
412	20241021	123900	1326140	8660	8660	8660	8660	0
413	20241021	123800	1326140	8660	8660	8660	8660	0
414	20241021	123700	1326140	8660	8660	8660	8660	0
415	20241021	123600	1326140	8660	8660	8660	8660	0
416	20241021	123500	1326140	8660	8660	8660	8660	0
417	20241021	123400	1326140	8660	8660	8660	8660	0
418	20241021	123300	1326140	8660	8660	8660	8660	0
419	20241021	123200	1326140	8660	8660	8660	8660	0
420	20241021	123100	1326140	8660	8660	8660	8660	0
421	20241021	123000	1326140	8660	8660	8660	8660	0
422	20241021	122900	1326140	8660	8660	8660	8660	0
423	20241021	122800	1326140	8660	8660	8660	8660	0
424	20241021	122700	1326140	8660	8660	8660	8660	0
425	20241021	122600	1326140	8660	8660	8660	8660	0
426	20241021	122500	1326140	8660	8660	8660	8660	0
427	20241021	122400	1326140	8660	8660	8660	8660	20
428	20241021	122300	1152940	8660	8660	8660	8660	0
429	20241021	122200	1152940	8660	8660	8660	8660	0
430	20241021	122100	1152940	8660	8660	8660	8660	0
431	20241021	122000	1152940	8660	8660	8660	8660	0
432	20241021	121900	1152940	8660	8660	8660	8660	0
433	20241021	121800	1152940	8660	8660	8660	8660	0
434	20241021	121700	1152940	8660	8660	8660	8660	0
435	20241021	121600	1152940	8660	8660	8660	8660	0
436	20241021	121500	1152940	8660	8660	8660	8660	0
437	20241021	121400	1152940	8660	8660	8660	8660	0
438	20241021	121300	1152940	8660	8660	8660	8660	0
439	20241021	121200	1152940	8660	8660	8660	8660	0
440	20241021	121100	1152940	8660	8660	8660	8660	0
441	20241021	121000	1152940	8660	8660	8660	8660	0
442	20241021	120900	1152940	8660	8660	8660	8660	0
443	20241021	120800	1152940	8660	8660	8660	8660	0
444	20241021	120700	1152940	8660	8660	8660	8660	0
445	20241021	120600	1152940	8660	8660	8660	8660	0
446	20241021	120500	1152940	8660	8660	8660	8660	0
447	20241021	120400	1152940	8660	8660	8660	8660	0
448	20241021	120300	1152940	8660	8660	8660	8660	0
449	20241021	120200	1152940	8660	8660	8660	8660	0
450	20241021	120100	1152940	8660	8660	8660	8660	0
451	20241021	120000	1152940	8660	8660	8660	8660	0
452	20241021	115900	1152940	8660	8660	8660	8660	0
453	20241021	115800	1152940	8660	8660	8660	8660	0
454	20241021	115700	1152940	8660	8660	8660	8660	0
455	20241021	115600	1152940	8660	8660	8660	8660	0
456	20241021	115500	1152940	8660	8660	8660	8660	0
457	20241021	115400	1152940	8660	8660	8660	8660	0
458	20241021	115300	1152940	8660	8660	8660	8660	0
459	20241021	115200	1152940	8660	8660	8660	8660	0
460	20241021	115100	1152940	8660	8660	8660	8660	0
461	20241021	115000	1152940	8660	8660	8660	8660	0
462	20241021	114900	1152940	8660	8660	8660	8660	0
463	20241021	114800	1152940	8660	8660	8660	8660	0
464	20241021	114700	1152940	8660	8660	8660	8660	0
465	20241021	114600	1152940	8660	8660	8660	8660	0
466	20241021	114500	1152940	8660	8660	8660	8660	0
467	20241021	114400	1152940	8660	8660	8660	8660	0
468	20241021	114300	1152940	8660	8660	8660	8660	0
469	20241021	114200	1152940	8660	8660	8660	8660	0
470	20241021	114100	1152940	8660	8660	8660	8660	0
471	20241021	114000	1152940	8660	8660	8660	8660	0
472	20241021	113900	1152940	8660	8660	8660	8660	0
473	20241021	113800	1152940	8660	8660	8660	8660	0
474	20241021	113700	1152940	8660	8660	8660	8660	0
475	20241021	113600	1152940	8660	8660	8660	8660	0
476	20241021	113500	1152940	8660	8660	8660	8660	0
477	20241021	113400	1152940	8660	8660	8660	8660	0
478	20241021	113300	1152940	8660	8660	8660	8660	0
479	20241021	113200	1152940	8660	8660	8660	8660	0
480	20241021	113100	1152940	8660	8660	8660	8660	0
481	20241021	113000	1152940	8660	8660	8660	8660	0
482	20241021	112900	1152940	8660	8660	8660	8660	0
483	20241021	112800	1152940	8660	8660	8660	8660	0
484	20241021	112700	1152940	8660	8660	8660	8660	0
485	20241021	112600	1152940	8660	8660	8660	8660	0
486	20241021	112500	1152940	8660	8660	8660	8660	0
487	20241021	112400	1152940	8660	8660	8660	8660	0
488	20241021	112300	1152940	8660	8660	8660	8660	0
489	20241021	112200	1152940	8660	8660	8660	8660	0
490	20241021	112100	1152940	8660	8660	8660	8660	0
491	20241021	112000	1152940	8660	8660	8660	8660	0
492	20241021	111900	1152940	8660	8660	8660	8660	0
493	20241021	111800	1152940	8660	8660	8660	8660	0
494	20241021	111700	1152940	8660	8660	8660	8660	0
495	20241021	111600	1152940	8660	8660	8660	8660	0
496	20241021	111500	1152940	8660	8660	8660	8660	0
497	20241021	111400	1152940	8660	8660	8660	8660	0
498	20241021	111300	1152940	8660	8660	8660	8660	0
499	20241021	111200	1152940	8660	8660	8660	8660	0
500	20241021	111100	1152940	8660	8660	8660	8660	0
501	20241021	111000	1152940	8660	8660	8660	8660	0
502	20241021	110900	1152940	8660	8660	8660	8660	0
503	20241021	110800	1152940	8660	8660	8660	8660	0
504	20241021	110700	1152940	8660	8660	8660	8660	0
505	20241021	110600	1152940	8660	8660	8660	8660	0
506	20241021	110500	1152940	8660	8660	8660	8660	0
507	20241021	110400	1152940	8660	8660	8660	8660	0
508	20241021	110300	1152940	8660	8660	8660	8660	0
509	20241021	110200	1152940	8660	8660	8660	8660	0
510	20241021	110100	1152940	8660	8660	8660	8660	0
511	20241021	110000	1152940	8660	8660	8660	8660	0
512	20241021	105900	1152940	8660	8660	8660	8660	0
513	20241021	105800	1152940	8660	8660	8660	8660	0
514	20241021	105700	1152940	8660	8660	8660	8660	0
515	20241021	105600	1152940	8660	8660	8660	8660	0
516	20241021	105500	1152940	8660	8660	8660	8660	0
517	20241021	105400	1152940	8660	8660	8660	8660	0
518	20241021	105300	1152940	8660	8660	8660	8660	0
519	20241021	105200	1152940	8660	8660	8660	8660	0
520	20241021	105100	1152940	8660	8660	8660	8660	0
521	20241021	105000	1152940	8660	8610	8660	8610	4
522	20241021	104900	1118450	8620	8650	8650	8610	3
523	20241021	104800	1092570	8670	8670	8670	8670	1
524	20241021	104700	1083900	8610	8610	8610	8610	0
525	20241021	104600	1083900	8610	8610	8610	8610	0
526	20241021	104500	1083900	8610	8610	8610	8610	2
527	20241021	104400	1066680	8630	8630	8630	8630	0
528	20241021	104300	1066680	8630	8630	8630	8630	0
529	20241021	104200	1066680	8630	8630	8630	8630	0
530	20241021	104100	1066680	8630	8630	8630	8630	0
531	20241021	104000	1066680	8630	8630	8630	8630	0
532	20241021	103900	1066680	8630	8630	8630	8630	0
533	20241021	103800	1066680	8630	8630	8630	8630	0
534	20241021	103700	1066680	8630	8630	8630	8630	0
535	20241021	103600	1066680	8630	8630	8630	8630	0
536	20241021	103500	1066680	8630	8630	8630	8630	0
537	20241021	103400	1066680	8630	8630	8630	8630	0
538	20241021	103300	1066680	8630	8630	8630	8630	0
539	20241021	103200	1066680	8630	8630	8630	8630	0
540	20241021	103100	1066680	8630	8630	8630	8630	0
541	20241021	103000	1066680	8630	8630	8630	8630	0
542	20241021	102900	1066680	8630	8630	8630	8630	0
543	20241021	102800	1066680	8630	8630	8630	8630	0
544	20241021	102700	1066680	8630	8630	8630	8630	0
545	20241021	102600	1066680	8630	8630	8630	8630	0
546	20241021	102500	1066680	8630	8630	8630	8630	1
547	20241021	102400	1058050	8580	8630	8670	8580	6
548	20241021	102300	1006290	8650	8650	8650	8650	32
549	20241021	102200	729490	8580	8670	8670	8580	2
550	20241021	102100	712240	8580	8630	8630	8580	2
551	20241021	102000	695030	8580	8630	8630	8580	2
552	20241021	101900	677820	8670	8670	8670	8670	0
553	20241021	101800	677820	8670	8670	8670	8670	1
554	20241021	101700	669150	8580	8630	8630	8580	2
555	20241021	101600	651940	8580	8580	8580	8580	1
556	20241021	101500	643360	8630	8630	8630	8630	0
557	20241021	101400	643360	8630	8570	8650	8570	52
558	20241021	101300	197580	8570	8570	8570	8570	0
559	20241021	101200	197580	8570	8570	8570	8570	0
560	20241021	101100	197580	8570	8570	8570	8570	0
561	20241021	101000	197580	8570	8570	8570	8570	1
562	20241021	100900	189010	8540	8540	8540	8540	0
563	20241021	100800	189010	8540	8540	8540	8540	0
564	20241021	100700	189010	8540	8610	8610	8540	4
565	20241021	100600	154750	8650	8650	8650	8650	0
566	20241021	100500	154750	8650	8650	8650	8650	0
567	20241021	100400	154750	8650	8650	8650	8650	0
568	20241021	100300	154750	8650	8650	8650	8650	0
569	20241021	100200	154750	8650	8650	8650	8650	0
570	20241021	100100	154750	8650	8650	8650	8650	0
571	20241021	100000	154750	8650	8650	8650	8650	0
572	20241021	095900	154750	8650	8650	8650	8650	0
573	20241021	095800	154750	8650	8650	8650	8650	0
574	20241021	095700	154750	8650	8650	8650	8650	0
575	20241021	095600	154750	8650	8650	8650	8650	0
576	20241021	095500	154750	8650	8650	8650	8650	0
577	20241021	095400	154750	8650	8650	8650	8650	0
578	20241021	095300	154750	8650	8650	8650	8650	0
579	20241021	095200	154750	8650	8650	8650	8650	0
580	20241021	095100	154750	8650	8650	8650	8650	0
581	20241021	095000	154750	8650	8650	8650	8650	1
582	20241021	094900	146100	8560	8560	8560	8560	0
583	20241021	094800	146100	8560	8560	8560	8560	0
584	20241021	094700	146100	8560	8660	8660	8560	8
585	20241021	094600	77510	8660	8660	8660	8660	0
586	20241021	094500	77510	8660	8660	8660	8660	0
587	20241021	094400	77510	8660	8660	8660	8660	0
588	20241021	094300	77510	8660	8660	8660	8660	0
589	20241021	094200	77510	8660	8660	8660	8660	0
590	20241021	094100	77510	8660	8660	8660	8660	0
591	20241021	094000	77510	8660	8660	8660	8660	1
592	20241021	093900	68850	8680	8680	8680	8680	0
593	20241021	093800	68850	8680	8680	8680	8680	0
594	20241021	093700	68850	8680	8680	8680	8680	0
595	20241021	093600	68850	8680	8680	8680	8680	0
596	20241021	093500	68850	8680	8680	8680	8680	0
597	20241021	093400	68850	8680	8680	8680	8680	1
598	20241021	093300	60170	8570	8570	8570	8570	0
599	20241021	093200	60170	8570	8570	8570	8570	6
600	20241021	093100	8750	8750	8750	8750	8750	0
601	20241021	093000	8750	8750	8750	8750	8750	0
602	20241021	092900	8750	8750	8750	8750	8750	0
603	20241021	092800	8750	8750	8750	8750	8750	0
604	20241021	092700	8750	8750	8750	8750	8750	0
605	20241021	092600	8750	8750	8750	8750	8750	0
606	20241021	092500	8750	8750	8750	8750	8750	0
607	20241021	092400	8750	8750	8750	8750	8750	0
608	20241021	092300	8750	8750	8750	8750	8750	0
609	20241021	092200	8750	8750	8750	8750	8750	0
610	20241021	092100	8750	8750	8750	8750	8750	0
611	20241021	092000	8750	8750	8750	8750	8750	0
612	20241021	091900	8750	8750	8750	8750	8750	0
613	20241021	091800	8750	8750	8750	8750	8750	0
614	20241021	091700	8750	8750	8750	8750	8750	0
615	20241021	091600	8750	8750	8750	8750	8750	0
616	20241021	091500	8750	8750	8750	8750	8750	0
617	20241021	091400	8750	8750	8750	8750	8750	0
618	20241021	091300	8750	8750	8750	8750	8750	0
619	20241021	091200	8750	8750	8750	8750	8750	0
620	20241021	091100	8750	8750	8750	8750	8750	0
621	20241021	091000	8750	8750	8750	8750	8750	0
622	20241021	090900	8750	8750	8750	8750	8750	0
623	20241021	090800	8750	8750	8750	8750	8750	0
624	20241021	090700	8750	8750	8750	8750	8750	0
625	20241021	090600	8750	8750	8750	8750	8750	0
626	20241021	090500	8750	8750	8750	8750	8750	0
627	20241021	090400	8750	8750	8750	8750	8750	0
628	20241021	090300	8750	8750	8750	8750	8750	0
629	20241021	090200	8750	8750	8750	8750	8750	0
630	20241021	090100	8750	8750	8750	8750	8750	0
631	20241021	090000	8750	8750	8750	8750	8750	1