KissMeData/092780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200500	234875410	5920	5920	5920	5920	543
3	20241021	200400	234875410	5920	5920	5920	5920	0
4	20241021	200300	234875410	5920	5920	5920	5920	0
5	20241021	200200	234875410	5920	5920	5920	5920	0
6	20241021	200100	234875410	5920	5920	5920	5920	0
7	20241021	200000	234875410	5920	5920	5920	5920	0
8	20241021	195900	234875410	5920	5920	5920	5920	0
9	20241021	195800	234875410	5920	5920	5920	5920	0
10	20241021	195700	234875410	5920	5920	5920	5920	0
11	20241021	195600	234875410	5920	5920	5920	5920	0
12	20241021	195500	234875410	5920	5920	5920	5920	0
13	20241021	195400	234875410	5920	5920	5920	5920	0
14	20241021	195300	234875410	5920	5920	5920	5920	0
15	20241021	195200	234875410	5920	5920	5920	5920	0
16	20241021	195100	234875410	5920	5920	5920	5920	0
17	20241021	195000	234875410	5920	5920	5920	5920	0
18	20241021	194900	234875410	5920	5920	5920	5920	0
19	20241021	194800	234875410	5920	5920	5920	5920	0
20	20241021	194700	234875410	5920	5920	5920	5920	0
21	20241021	194600	234875410	5920	5920	5920	5920	0
22	20241021	194500	234875410	5920	5920	5920	5920	0
23	20241021	194400	234875410	5920	5920	5920	5920	0
24	20241021	194300	234875410	5920	5920	5920	5920	0
25	20241021	194200	234875410	5920	5920	5920	5920	0
26	20241021	194100	234875410	5920	5920	5920	5920	0
27	20241021	194000	234875410	5920	5920	5920	5920	0
28	20241021	193900	234875410	5920	5920	5920	5920	0
29	20241021	193800	234875410	5920	5920	5920	5920	0
30	20241021	193700	234875410	5920	5920	5920	5920	0
31	20241021	193600	234875410	5920	5920	5920	5920	0
32	20241021	193500	234875410	5920	5920	5920	5920	543
33	20241021	193400	234875410	5920	5920	5920	5920	0
34	20241021	193300	234875410	5920	5920	5920	5920	0
35	20241021	193200	234875410	5920	5920	5920	5920	0
36	20241021	193100	234875410	5920	5920	5920	5920	0
37	20241021	193000	234875410	5920	5920	5920	5920	0
38	20241021	192900	234875410	5920	5920	5920	5920	0
39	20241021	192800	234875410	5920	5920	5920	5920	0
40	20241021	192700	234875410	5920	5920	5920	5920	0
41	20241021	192600	234875410	5920	5920	5920	5920	0
42	20241021	192500	234875410	5920	5920	5920	5920	0
43	20241021	192400	234875410	5920	5920	5920	5920	0
44	20241021	192300	234875410	5920	5920	5920	5920	0
45	20241021	192200	234875410	5920	5920	5920	5920	0
46	20241021	192100	234875410	5920	5920	5920	5920	0
47	20241021	192000	234875410	5920	5920	5920	5920	0
48	20241021	191900	234875410	5920	5920	5920	5920	0
49	20241021	191800	234875410	5920	5920	5920	5920	0
50	20241021	191700	234875410	5920	5920	5920	5920	0
51	20241021	191600	234875410	5920	5920	5920	5920	0
52	20241021	191500	234875410	5920	5920	5920	5920	0
53	20241021	191400	234875410	5920	5920	5920	5920	0
54	20241021	191300	234875410	5920	5920	5920	5920	0
55	20241021	191200	234875410	5920	5920	5920	5920	0
56	20241021	191100	234875410	5920	5920	5920	5920	0
57	20241021	191000	234875410	5920	5920	5920	5920	0
58	20241021	190900	234875410	5920	5920	5920	5920	0
59	20241021	190800	234875410	5920	5920	5920	5920	0
60	20241021	190700	234875410	5920	5920	5920	5920	0
61	20241021	190600	234875410	5920	5920	5920	5920	0
62	20241021	190500	234875410	5920	5920	5920	5920	543
63	20241021	190400	234875410	5920	5920	5920	5920	0
64	20241021	190300	234875410	5920	5920	5920	5920	0
65	20241021	190200	234875410	5920	5920	5920	5920	0
66	20241021	190100	234875410	5920	5920	5920	5920	0
67	20241021	190000	234875410	5920	5920	5920	5920	0
68	20241021	185900	234875410	5920	5920	5920	5920	0
69	20241021	185800	234875410	5920	5920	5920	5920	0
70	20241021	185700	234875410	5920	5920	5920	5920	0
71	20241021	185600	234875410	5920	5920	5920	5920	0
72	20241021	185500	234875410	5920	5920	5920	5920	0
73	20241021	185400	234875410	5920	5920	5920	5920	0
74	20241021	185300	234875410	5920	5920	5920	5920	0
75	20241021	185200	234875410	5920	5920	5920	5920	0
76	20241021	185100	234875410	5920	5920	5920	5920	0
77	20241021	185000	234875410	5920	5920	5920	5920	0
78	20241021	184900	234875410	5920	5920	5920	5920	0
79	20241021	184800	234875410	5920	5920	5920	5920	0
80	20241021	184700	234875410	5920	5920	5920	5920	0
81	20241021	184600	234875410	5920	5920	5920	5920	0
82	20241021	184500	234875410	5920	5920	5920	5920	0
83	20241021	184400	234875410	5920	5920	5920	5920	0
84	20241021	184300	234875410	5920	5920	5920	5920	0
85	20241021	184200	234875410	5920	5920	5920	5920	0
86	20241021	184100	234875410	5920	5920	5920	5920	0
87	20241021	184000	234875410	5920	5920	5920	5920	0
88	20241021	183900	234875410	5920	5920	5920	5920	0
89	20241021	183800	234875410	5920	5920	5920	5920	0
90	20241021	183700	234875410	5920	5920	5920	5920	0
91	20241021	183600	234875410	5920	5920	5920	5920	0
92	20241021	183500	234875410	5920	5920	5920	5920	543
93	20241021	183400	234875410	5920	5920	5920	5920	0
94	20241021	183300	234875410	5920	5920	5920	5920	0
95	20241021	183200	234875410	5920	5920	5920	5920	0
96	20241021	183100	234875410	5920	5920	5920	5920	0
97	20241021	183000	234875410	5920	5920	5920	5920	0
98	20241021	182900	234875410	5920	5920	5920	5920	0
99	20241021	182800	234875410	5920	5920	5920	5920	0
100	20241021	182700	234875410	5920	5920	5920	5920	0
101	20241021	182600	234875410	5920	5920	5920	5920	0
102	20241021	182500	234875410	5920	5920	5920	5920	0
103	20241021	182400	234875410	5920	5920	5920	5920	0
104	20241021	182300	234875410	5920	5920	5920	5920	0
105	20241021	182200	234875410	5920	5920	5920	5920	0
106	20241021	182100	234875410	5920	5920	5920	5920	0
107	20241021	182000	234875410	5920	5920	5920	5920	0
108	20241021	181900	234875410	5920	5920	5920	5920	0
109	20241021	181800	234875410	5920	5920	5920	5920	0
110	20241021	181700	234875410	5920	5920	5920	5920	0
111	20241021	181600	234875410	5920	5920	5920	5920	0
112	20241021	181500	234875410	5920	5920	5920	5920	0
113	20241021	181400	234875410	5920	5920	5920	5920	0
114	20241021	181300	234875410	5920	5920	5920	5920	0
115	20241021	181200	234875410	5920	5920	5920	5920	0
116	20241021	181100	234875410	5920	5920	5920	5920	0
117	20241021	181000	234875410	5920	5920	5920	5920	0
118	20241021	180900	234875410	5920	5920	5920	5920	0
119	20241021	180800	234875410	5920	5920	5920	5920	0
120	20241021	180700	234875410	5920	5920	5920	5920	0
121	20241021	180600	234875410	5920	5920	5920	5920	0
122	20241021	180500	234875410	5920	5920	5920	5920	543
123	20241021	180400	234875410	5920	5920	5920	5920	0
124	20241021	180300	234875410	5920	5920	5920	5920	0
125	20241021	180200	234875410	5920	5920	5920	5920	0
126	20241021	180100	234875410	5920	5920	5920	5920	0
127	20241021	180000	234875410	5920	5920	5920	5920	0
128	20241021	175900	234875410	5920	5920	5920	5920	0
129	20241021	175800	234875410	5920	5920	5920	5920	0
130	20241021	175700	234875410	5920	5920	5920	5920	0
131	20241021	175600	234875410	5920	5920	5920	5920	0
132	20241021	175500	234875410	5920	5920	5920	5920	0
133	20241021	175400	234875410	5920	5920	5920	5920	0
134	20241021	175300	234875410	5920	5920	5920	5920	0
135	20241021	175200	234875410	5920	5920	5920	5920	0
136	20241021	175100	234875410	5920	5920	5920	5920	0
137	20241021	175000	234875410	5920	5920	5920	5920	0
138	20241021	174900	234875410	5920	5920	5920	5920	0
139	20241021	174800	234875410	5920	5920	5920	5920	0
140	20241021	174700	234875410	5920	5920	5920	5920	0
141	20241021	174600	234875410	5920	5920	5920	5920	0
142	20241021	174500	234875410	5920	5920	5920	5920	0
143	20241021	174400	234875410	5920	5920	5920	5920	0
144	20241021	174300	234875410	5920	5920	5920	5920	0
145	20241021	174200	234875410	5920	5920	5920	5920	0
146	20241021	174100	234875410	5920	5920	5920	5920	0
147	20241021	174000	234875410	5920	5920	5920	5920	0
148	20241021	173900	234875410	5920	5920	5920	5920	0
149	20241021	173800	234875410	5920	5920	5920	5920	0
150	20241021	173700	234875410	5920	5920	5920	5920	0
151	20241021	173600	234875410	5920	5920	5920	5920	0
152	20241021	173500	234875410	5920	5920	5920	5920	543
153	20241021	173400	234875410	5920	5920	5920	5920	0
154	20241021	173300	234875410	5920	5920	5920	5920	0
155	20241021	173200	234875410	5920	5920	5920	5920	0
156	20241021	173100	234875410	5920	5920	5920	5920	0
157	20241021	173000	234875410	5920	5920	5920	5920	0
158	20241021	172900	234875410	5920	5920	5920	5920	0
159	20241021	172800	234875410	5920	5920	5920	5920	0
160	20241021	172700	234875410	5920	5920	5920	5920	0
161	20241021	172600	234875410	5920	5920	5920	5920	0
162	20241021	172500	234875410	5920	5920	5920	5920	0
163	20241021	172400	234875410	5920	5920	5920	5920	0
164	20241021	172300	234875410	5920	5920	5920	5920	0
165	20241021	172200	234875410	5920	5920	5920	5920	0
166	20241021	172100	234875410	5920	5920	5920	5920	0
167	20241021	172000	234875410	5920	5920	5920	5920	0
168	20241021	171900	234875410	5920	5920	5920	5920	0
169	20241021	171800	234875410	5920	5920	5920	5920	0
170	20241021	171700	234875410	5920	5920	5920	5920	0
171	20241021	171600	234875410	5920	5920	5920	5920	0
172	20241021	171500	234875410	5920	5920	5920	5920	0
173	20241021	171400	234875410	5920	5920	5920	5920	0
174	20241021	171300	234875410	5920	5920	5920	5920	0
175	20241021	171200	234875410	5920	5920	5920	5920	0
176	20241021	171100	234875410	5920	5920	5920	5920	0
177	20241021	171000	234875410	5920	5920	5920	5920	0
178	20241021	170900	234875410	5920	5920	5920	5920	0
179	20241021	170800	234875410	5920	5920	5920	5920	0
180	20241021	170700	234875410	5920	5920	5920	5920	0
181	20241021	170600	234875410	5920	5920	5920	5920	0
182	20241021	170500	234875410	5920	5920	5920	5920	543
183	20241021	170400	234875410	5920	5920	5920	5920	0
184	20241021	170300	234875410	5920	5920	5920	5920	0
185	20241021	170200	234875410	5920	5920	5920	5920	0
186	20241021	170100	234875410	5920	5920	5920	5920	0
187	20241021	170000	234875410	5920	5920	5920	5920	0
188	20241021	165900	234875410	5920	5920	5920	5920	0
189	20241021	165800	234875410	5920	5920	5920	5920	0
190	20241021	165700	234875410	5920	5920	5920	5920	0
191	20241021	165600	234875410	5920	5920	5920	5920	0
192	20241021	165500	234875410	5920	5920	5920	5920	0
193	20241021	165400	234875410	5920	5920	5920	5920	0
194	20241021	165300	234875410	5920	5920	5920	5920	0
195	20241021	165200	234875410	5920	5920	5920	5920	0
196	20241021	165100	234875410	5920	5920	5920	5920	0
197	20241021	165000	234875410	5920	5920	5920	5920	0
198	20241021	164900	234875410	5920	5920	5920	5920	0
199	20241021	164800	234875410	5920	5920	5920	5920	0
200	20241021	164700	234875410	5920	5920	5920	5920	0
201	20241021	164600	234875410	5920	5920	5920	5920	0
202	20241021	164500	234875410	5920	5920	5920	5920	0
203	20241021	164400	234875410	5920	5920	5920	5920	0
204	20241021	164300	234875410	5920	5920	5920	5920	0
205	20241021	164200	234875410	5920	5920	5920	5920	0
206	20241021	164100	234875410	5920	5920	5920	5920	0
207	20241021	164000	234875410	5920	5920	5920	5920	0
208	20241021	163900	234875410	5920	5920	5920	5920	0
209	20241021	163800	234875410	5920	5920	5920	5920	0
210	20241021	163700	234875410	5920	5920	5920	5920	0
211	20241021	163600	234875410	5920	5920	5920	5920	0
212	20241021	163500	234875410	5920	5920	5920	5920	543
213	20241021	163400	234875410	5920	5920	5920	5920	0
214	20241021	163300	234875410	5920	5920	5920	5920	0
215	20241021	163200	234875410	5920	5920	5920	5920	0
216	20241021	163100	234875410	5920	5920	5920	5920	0
217	20241021	163000	234875410	5920	5920	5920	5920	0
218	20241021	162900	234875410	5920	5920	5920	5920	0
219	20241021	162800	234875410	5920	5920	5920	5920	0
220	20241021	162700	234875410	5920	5920	5920	5920	0
221	20241021	162600	234875410	5920	5920	5920	5920	0
222	20241021	162500	234875410	5920	5920	5920	5920	0
223	20241021	162400	234875410	5920	5920	5920	5920	0
224	20241021	162300	234875410	5920	5920	5920	5920	0
225	20241021	162200	234875410	5920	5920	5920	5920	0
226	20241021	162100	234875410	5920	5920	5920	5920	0
227	20241021	162000	234875410	5920	5920	5920	5920	0
228	20241021	161900	234875410	5920	5920	5920	5920	0
229	20241021	161800	234875410	5920	5920	5920	5920	0
230	20241021	161700	234875410	5920	5920	5920	5920	0
231	20241021	161600	234875410	5920	5920	5920	5920	0
232	20241021	161500	234875410	5920	5920	5920	5920	0
233	20241021	161400	234875410	5920	5920	5920	5920	0
234	20241021	161300	234875410	5920	5920	5920	5920	0
235	20241021	161200	234875410	5920	5920	5920	5920	0
236	20241021	161100	234875410	5920	5920	5920	5920	0
237	20241021	161000	234875410	5920	5920	5920	5920	0
238	20241021	160900	234875410	5920	5920	5920	5920	0
239	20241021	160800	234875410	5920	5920	5920	5920	0
240	20241021	160700	234875410	5920	5920	5920	5920	0
241	20241021	160600	234875410	5920	5920	5920	5920	0
242	20241021	160500	234875410	5920	5920	5920	5920	543
243	20241021	160400	234875410	5920	5920	5920	5920	0
244	20241021	160300	234875410	5920	5920	5920	5920	0
245	20241021	160200	234875410	5920	5920	5920	5920	0
246	20241021	160100	234875410	5920	5920	5920	5920	0
247	20241021	160000	234875410	5920	5920	5920	5920	0
248	20241021	155900	234875410	5920	5920	5920	5920	0
249	20241021	155800	234875410	5920	5920	5920	5920	0
250	20241021	155700	234875410	5920	5920	5920	5920	0
251	20241021	155600	234875410	5920	5920	5920	5920	0
252	20241021	155500	234875410	5920	5920	5920	5920	0
253	20241021	155400	234875410	5920	5920	5920	5920	0
254	20241021	155300	234875410	5920	5920	5920	5920	0
255	20241021	155200	234875410	5920	5920	5920	5920	0
256	20241021	155100	234875410	5920	5920	5920	5920	0
257	20241021	155000	234875410	5920	5920	5920	5920	0
258	20241021	154900	234875410	5920	5920	5920	5920	0
259	20241021	154800	234875410	5920	5920	5920	5920	0
260	20241021	154700	234875410	5920	5920	5920	5920	0
261	20241021	154600	234875410	5920	5920	5920	5920	0
262	20241021	154500	234875410	5920	5920	5920	5920	0
263	20241021	154400	234875410	5920	5920	5920	5920	0
264	20241021	154300	234875410	5920	5920	5920	5920	0
265	20241021	154200	234875410	5920	5920	5920	5920	0
266	20241021	154100	234875410	5920	5920	5920	5920	0
267	20241021	154000	234875410	5920	5920	5920	5920	0
268	20241021	153900	234875410	5920	5920	5920	5920	0
269	20241021	153800	234875410	5920	5920	5920	5920	0
270	20241021	153700	234875410	5920	5920	5920	5920	0
271	20241021	153600	234875410	5920	5920	5920	5920	0
272	20241021	153500	234875410	5920	5920	5920	5920	543
273	20241021	153400	234875410	5920	5920	5920	5920	0
274	20241021	153300	234875410	5920	5920	5920	5920	0
275	20241021	153200	234875410	5920	5920	5920	5920	0
276	20241021	153100	234875410	5920	5920	5920	5920	0
277	20241021	153000	234875410	5920	5920	5920	5920	543
278	20241021	152900	231660850	5930	5930	5930	5930	0
279	20241021	152800	231660850	5930	5930	5930	5930	0
280	20241021	152700	231660850	5930	5930	5930	5930	0
281	20241021	152600	231660850	5930	5930	5930	5930	0
282	20241021	152500	231660850	5930	5930	5930	5930	0
283	20241021	152400	231660850	5930	5930	5930	5930	0
284	20241021	152300	231660850	5930	5930	5930	5930	0
285	20241021	152200	231660850	5930	5930	5930	5930	0
286	20241021	152100	231660850	5930	5930	5930	5930	0
287	20241021	152000	231660850	5930	5930	5930	5930	0
288	20241021	151900	231660850	5930	5770	5930	5750	940
289	20241021	151800	226151960	5790	5790	5790	5790	14
290	20241021	151700	226070900	5830	5830	5830	5830	0
291	20241021	151600	226070900	5830	5830	5830	5830	0
292	20241021	151500	226070900	5830	5830	5830	5830	0
293	20241021	151400	226070900	5830	5830	5830	5830	0
294	20241021	151300	226070900	5830	5830	5830	5830	0
295	20241021	151200	226070900	5830	5830	5830	5830	0
296	20241021	151100	226070900	5830	5830	5830	5830	1
297	20241021	151000	226065070	5830	5830	5830	5830	0
298	20241021	150900	226065070	5830	5830	5830	5830	0
299	20241021	150800	226065070	5830	5830	5830	5830	0
300	20241021	150700	226065070	5830	5830	5830	5830	0
301	20241021	150600	226065070	5830	5830	5830	5830	0
302	20241021	150500	226065070	5830	5830	5830	5830	0
303	20241021	150400	226065070	5830	5830	5830	5830	0
304	20241021	150300	226065070	5830	5830	5830	5830	0
305	20241021	150200	226065070	5830	5830	5830	5830	0
306	20241021	150100	226065070	5830	5830	5830	5830	0
307	20241021	150000	226065070	5830	5830	5830	5830	0
308	20241021	145900	226065070	5830	5830	5830	5830	0
309	20241021	145800	226065070	5830	5830	5830	5830	0
310	20241021	145700	226065070	5830	5830	5830	5830	0
311	20241021	145600	226065070	5830	5830	5830	5830	0
312	20241021	145500	226065070	5830	5830	5830	5830	0
313	20241021	145400	226065070	5830	5830	5830	5830	0
314	20241021	145300	226065070	5830	5830	5830	5830	0
315	20241021	145200	226065070	5830	5830	5830	5830	0
316	20241021	145100	226065070	5830	5830	5830	5830	0
317	20241021	145000	226065070	5830	5830	5830	5830	0
318	20241021	144900	226065070	5830	5830	5830	5830	0
319	20241021	144800	226065070	5830	5830	5830	5830	0
320	20241021	144700	226065070	5830	5830	5830	5830	0
321	20241021	144600	226065070	5830	5830	5830	5830	0
322	20241021	144500	226065070	5830	5830	5830	5830	0
323	20241021	144400	226065070	5830	5830	5830	5830	0
324	20241021	144300	226065070	5830	5830	5830	5830	0
325	20241021	144200	226065070	5830	5830	5830	5830	0
326	20241021	144100	226065070	5830	5830	5830	5830	0
327	20241021	144000	226065070	5830	5830	5830	5830	0
328	20241021	143900	226065070	5830	5830	5830	5830	0
329	20241021	143800	226065070	5830	5800	5840	5770	63
330	20241021	143700	225700390	5850	5850	5850	5810	55
331	20241021	143600	225380320	5820	5820	5850	5820	93
332	20241021	143500	224839030	5820	5820	5820	5820	39
333	20241021	143400	224612050	5820	5820	5820	5820	1476
334	20241021	143300	216021730	5830	5830	5830	5830	0
335	20241021	143200	216021730	5830	5830	5830	5830	0
336	20241021	143100	216021730	5830	5830	5830	5830	0
337	20241021	143000	216021730	5830	5830	5830	5830	12
338	20241021	142900	215951770	5830	5830	5830	5830	184
339	20241021	142800	214879050	5830	5830	5830	5830	0
340	20241021	142700	214879050	5830	5830	5830	5830	0
341	20241021	142600	214879050	5830	5830	5830	5830	0
342	20241021	142500	214879050	5830	5820	5830	5820	97
343	20241021	142400	214314360	5820	5820	5820	5820	0
344	20241021	142300	214314360	5820	5820	5820	5820	0
345	20241021	142200	214314360	5820	5820	5820	5820	0
346	20241021	142100	214314360	5820	5820	5820	5820	0
347	20241021	142000	214314360	5820	5820	5820	5820	1
348	20241021	141900	214308540	5770	5770	5770	5770	12
349	20241021	141800	214239300	5830	5830	5830	5830	0
350	20241021	141700	214239300	5830	5790	5830	5790	23
351	20241021	141600	214105700	5820	5820	5820	5820	20
352	20241021	141500	213989300	5830	5830	5830	5830	0
353	20241021	141400	213989300	5830	5830	5830	5790	38
354	20241021	141300	213769200	5790	5790	5790	5790	23
355	20241021	141200	213636030	5800	5830	5830	5800	881
356	20241021	141100	208500680	5880	5880	5880	5880	0
357	20241021	141000	208500680	5880	5880	5880	5880	0
358	20241021	140900	208500680	5880	5880	5880	5880	0
359	20241021	140800	208500680	5880	5880	5880	5880	0
360	20241021	140700	208500680	5880	5880	5880	5880	0
361	20241021	140600	208500680	5880	5880	5880	5880	0
362	20241021	140500	208500680	5880	5880	5880	5880	0
363	20241021	140400	208500680	5880	5880	5880	5880	0
364	20241021	140300	208500680	5880	5880	5880	5880	1
365	20241021	140200	208494800	5880	5880	5880	5880	0
366	20241021	140100	208494800	5880	5880	5880	5880	1
367	20241021	140000	208488920	5820	5900	5900	5820	435
368	20241021	135900	205931150	5890	5890	5890	5890	88
369	20241021	135800	205412830	5900	5900	5900	5900	1
370	20241021	135700	205406930	5880	5890	5890	5880	112
371	20241021	135600	204748210	5900	5900	5900	5900	114
372	20241021	135500	204075610	5890	5900	5900	5890	750
373	20241021	135400	199651580	5890	5890	5890	5890	0
374	20241021	135300	199651580	5890	5890	5890	5890	225
375	20241021	135200	198326330	5900	5900	5900	5900	0
376	20241021	135100	198326330	5900	5900	5900	5900	113
377	20241021	135000	197659630	5900	5900	5900	5900	11
378	20241021	134900	197594730	5900	5900	5900	5900	0
379	20241021	134800	197594730	5900	5900	5900	5900	0
380	20241021	134700	197594730	5900	5900	5900	5900	0
381	20241021	134600	197594730	5900	5900	5900	5880	6
382	20241021	134500	197559410	5890	5890	5890	5890	113
383	20241021	134400	196893840	5900	5900	5900	5900	0
384	20241021	134300	196893840	5900	5900	5900	5900	0
385	20241021	134200	196893840	5900	5900	5900	5900	0
386	20241021	134100	196893840	5900	5900	5900	5900	0
387	20241021	134000	196893840	5900	5900	5900	5900	0
388	20241021	133900	196893840	5900	5900	5900	5900	1
389	20241021	133800	196887940	5890	5890	5890	5890	0
390	20241021	133700	196887940	5890	5890	5890	5890	0
391	20241021	133600	196887940	5890	5890	5890	5890	0
392	20241021	133500	196887940	5890	5890	5890	5890	4
393	20241021	133400	196864380	5890	5890	5890	5890	0
394	20241021	133300	196864380	5890	5890	5890	5890	0
395	20241021	133200	196864380	5890	5860	5890	5860	113
396	20241021	133100	196202170	5900	5870	5900	5870	127
397	20241021	133000	195456650	5900	5900	5900	5900	1
398	20241021	132900	195450750	5880	5880	5880	5880	0
399	20241021	132800	195450750	5880	5870	5880	5870	213
400	20241021	132700	194199310	5860	5860	5860	5860	0
401	20241021	132600	194199310	5860	5860	5860	5860	0
402	20241021	132500	194199310	5860	5870	5870	5860	148
403	20241021	132400	193330560	5900	5900	5900	5900	1
404	20241021	132300	193324660	5870	5870	5870	5870	0
405	20241021	132200	193324660	5870	5870	5870	5870	154
406	20241021	132100	192420680	5900	5900	5900	5870	4
407	20241021	132000	192397110	5870	5890	5890	5870	415
408	20241021	131900	189955290	5910	5910	5910	5910	1
409	20241021	131800	189949380	5890	5900	5910	5890	49
410	20241021	131700	189660520	5900	5900	5900	5900	90
411	20241021	131600	189129520	5900	5900	5900	5900	72
412	20241021	131500	188704720	5900	5900	5900	5900	100
413	20241021	131400	188114720	5900	5900	5900	5900	113
414	20241021	131300	187448020	5900	5900	5900	5900	0
415	20241021	131200	187448020	5900	5900	5900	5900	0
416	20241021	131100	187448020	5900	5900	5900	5900	0
417	20241021	131000	187448020	5900	5890	5900	5890	3310
418	20241021	130900	167919120	5900	5900	5900	5900	112
419	20241021	130800	167258320	5900	5900	5900	5900	53
420	20241021	130700	166945620	5900	5900	5900	5900	0
421	20241021	130600	166945620	5900	5900	5900	5900	113
422	20241021	130500	166278920	5890	5890	5890	5890	0
423	20241021	130400	166278920	5890	5890	5890	5890	10
424	20241021	130300	166220020	5890	5890	5890	5890	100
425	20241021	130200	165631020	5880	5880	5880	5880	0
426	20241021	130100	165631020	5880	5880	5880	5880	0
427	20241021	130000	165631020	5880	5880	5880	5880	24
428	20241021	125900	165489900	5890	5890	5890	5890	231
429	20241021	125800	164129310	5880	5880	5880	5880	113
430	20241021	125700	163464870	5870	5870	5870	5870	0
431	20241021	125600	163464870	5870	5870	5870	5870	0
432	20241021	125500	163464870	5870	5890	5900	5870	1411
433	20241021	125400	155144200	5890	5890	5890	5890	0
434	20241021	125300	155144200	5890	5890	5890	5890	0
435	20241021	125200	155144200	5890	5890	5890	5890	0
436	20241021	125100	155144200	5890	5890	5890	5890	0
437	20241021	125000	155144200	5890	5850	5890	5850	200
438	20241021	124900	153969460	5840	5830	5840	5830	120
439	20241021	124800	153269180	5840	5840	5840	5840	0
440	20241021	124700	153269180	5840	5840	5840	5840	0
441	20241021	124600	153269180	5840	5840	5840	5840	285
442	20241021	124500	151604780	5840	5840	5840	5840	38
443	20241021	124400	151382860	5850	5850	5850	5850	112
444	20241021	124300	150727660	5850	5850	5850	5850	2
445	20241021	124200	150715960	5850	5850	5850	5850	1
446	20241021	124100	150710110	5850	5840	5850	5840	139
447	20241021	124000	149897220	5840	5840	5840	5840	0
448	20241021	123900	149897220	5840	5840	5840	5840	1
449	20241021	123800	149891380	5840	5840	5840	5840	49
450	20241021	123700	149605220	5850	5850	5850	5850	241
451	20241021	123600	148195370	5850	5850	5850	5850	0
452	20241021	123500	148195370	5850	5850	5850	5850	787
453	20241021	123400	143591420	5850	5820	5850	5820	41
454	20241021	123300	143352750	5850	5850	5850	5850	0
455	20241021	123200	143352750	5850	5850	5850	5850	0
456	20241021	123100	143352750	5850	5850	5850	5850	6000
457	20241021	123000	108252750	5810	5820	5820	5810	153
458	20241021	122900	107363810	5850	5850	5850	5850	1
459	20241021	122800	107357960	5810	5760	5810	5760	5180
460	20241021	122700	77344680	5770	5770	5770	5770	113
461	20241021	122600	76692670	5770	5770	5770	5770	0
462	20241021	122500	76692670	5770	5770	5770	5770	0
463	20241021	122400	76692670	5770	5770	5770	5770	320
464	20241021	122300	74846270	5770	5770	5770	5770	0
465	20241021	122200	74846270	5770	5770	5770	5770	0
466	20241021	122100	74846270	5770	5770	5770	5770	113
467	20241021	122000	74194260	5770	5770	5770	5770	0
468	20241021	121900	74194260	5770	5770	5770	5770	112
469	20241021	121800	73548020	5760	5760	5760	5760	0
470	20241021	121700	73548020	5760	5760	5760	5760	0
471	20241021	121600	73548020	5760	5760	5760	5760	48
472	20241021	121500	73271540	5760	5760	5760	5760	0
473	20241021	121400	73271540	5760	5760	5760	5760	0
474	20241021	121300	73271540	5760	5760	5760	5760	113
475	20241021	121200	72620660	5760	5760	5760	5760	0
476	20241021	121100	72620660	5760	5760	5760	5760	0
477	20241021	121000	72620660	5760	5760	5760	5760	113
478	20241021	120900	71969780	5760	5760	5760	5760	1
479	20241021	120800	71964020	5750	5750	5750	5750	0
480	20241021	120700	71964020	5750	5750	5750	5750	53
481	20241021	120600	71659270	5760	5760	5760	5760	0
482	20241021	120500	71659270	5760	5760	5760	5760	112
483	20241021	120400	71014150	5760	5760	5760	5760	0
484	20241021	120300	71014150	5760	5760	5760	5760	0
485	20241021	120200	71014150	5760	5760	5760	5760	113
486	20241021	120100	70363270	5760	5760	5760	5760	0
487	20241021	120000	70363270	5760	5760	5760	5760	0
488	20241021	115900	70363270	5760	5760	5760	5760	113
489	20241021	115800	69712390	5760	5760	5760	5760	0
490	20241021	115700	69712390	5760	5760	5760	5760	0
491	20241021	115600	69712390	5760	5760	5760	5760	113
492	20241021	115500	69061510	5760	5760	5760	5760	0
493	20241021	115400	69061510	5760	5760	5760	5760	0
494	20241021	115300	69061510	5760	5760	5760	5760	113
495	20241021	115200	68410630	5760	5760	5760	5760	0
496	20241021	115100	68410630	5760	5760	5760	5760	112
497	20241021	115000	67765510	5760	5760	5760	5760	0
498	20241021	114900	67765510	5760	5760	5760	5760	0
499	20241021	114800	67765510	5760	5760	5760	5760	113
500	20241021	114700	67114630	5760	5760	5760	5760	0
501	20241021	114600	67114630	5760	5760	5760	5760	1
502	20241021	114500	67108870	5760	5760	5760	5760	113
503	20241021	114400	66457990	5760	5760	5760	5760	0
504	20241021	114300	66457990	5760	5760	5760	5750	121
505	20241021	114200	65762030	5740	5740	5740	5740	2
506	20241021	114100	65750550	5760	5760	5760	5760	0
507	20241021	114000	65750550	5760	5760	5760	5750	136
508	20241021	113900	64968310	5750	5750	5750	5750	100
509	20241021	113800	64393310	5750	5750	5750	5750	0
510	20241021	113700	64393310	5750	5750	5750	5750	24
511	20241021	113600	64255310	5740	5740	5740	5740	0
512	20241021	113500	64255310	5740	5740	5740	5740	0
513	20241021	113400	64255310	5740	5760	5760	5740	267
514	20241021	113300	62720450	5760	5760	5760	5760	0
515	20241021	113200	62720450	5760	5760	5760	5760	0
516	20241021	113100	62720450	5760	5760	5760	5760	113
517	20241021	113000	62069570	5760	5760	5760	5760	0
518	20241021	112900	62069570	5760	5760	5760	5760	3
519	20241021	112800	62052290	5760	5760	5760	5760	123
520	20241021	112700	61343810	5750	5750	5750	5750	5
521	20241021	112600	61315060	5750	5750	5750	5750	105
522	20241021	112500	60711310	5740	5750	5750	5740	100
523	20241021	112400	60137300	5760	5760	5760	5760	0
524	20241021	112300	60137300	5760	5760	5760	5760	113
525	20241021	112200	59486420	5760	5760	5760	5760	0
526	20241021	112100	59486420	5760	5760	5760	5760	0
527	20241021	112000	59486420	5760	5760	5760	5760	114
528	20241021	111900	58829780	5750	5750	5750	5750	0
529	20241021	111800	58829780	5750	5750	5750	5750	0
530	20241021	111700	58829780	5750	5750	5750	5750	122
531	20241021	111600	58128280	5760	5760	5760	5760	0
532	20241021	111500	58128280	5760	5760	5760	5760	0
533	20241021	111400	58128280	5760	5760	5760	5760	113
534	20241021	111300	57477400	5760	5760	5760	5760	0
535	20241021	111200	57477400	5760	5760	5760	5760	112
536	20241021	111100	56832280	5760	5760	5760	5760	0
537	20241021	111000	56832280	5760	5760	5760	5760	0
538	20241021	110900	56832280	5760	5760	5760	5760	113
539	20241021	110800	56181400	5760	5760	5760	5760	0
540	20241021	110700	56181400	5760	5760	5760	5760	0
541	20241021	110600	56181400	5760	5770	5770	5760	175
542	20241021	110500	55172270	5770	5770	5770	5770	0
543	20241021	110400	55172270	5770	5770	5770	5770	0
544	20241021	110300	55172270	5770	5770	5770	5770	113
545	20241021	110200	54520260	5770	5770	5770	5770	0
546	20241021	110100	54520260	5770	5770	5770	5770	0
547	20241021	110000	54520260	5770	5770	5770	5770	112
548	20241021	105900	53874020	5770	5770	5770	5770	0
549	20241021	105800	53874020	5770	5770	5770	5770	113
550	20241021	105700	53222010	5770	5770	5770	5770	0
551	20241021	105600	53222010	5770	5770	5770	5770	0
552	20241021	105500	53222010	5770	5770	5770	5770	113
553	20241021	105400	52570000	5770	5770	5770	5770	0
554	20241021	105300	52570000	5770	5770	5770	5770	0
555	20241021	105200	52570000	5770	5770	5770	5770	113
556	20241021	105100	51917990	5770	5760	5770	5760	101
557	20241021	105000	51336220	5770	5770	5770	5770	146
558	20241021	104900	50493800	5770	5770	5770	5770	286
559	20241021	104800	48843580	5770	5770	5770	5770	0
560	20241021	104700	48843580	5770	5770	5770	5770	0
561	20241021	104600	48843580	5770	5770	5770	5770	146
562	20241021	104500	48001160	5770	5770	5770	5770	0
563	20241021	104400	48001160	5770	5760	5770	5760	143
564	20241021	104300	47176350	5760	5760	5760	5760	34
565	20241021	104200	46980510	5770	5770	5770	5770	0
566	20241021	104100	46980510	5770	5770	5770	5770	0
567	20241021	104000	46980510	5770	5770	5770	5770	0
568	20241021	103900	46980510	5770	5770	5770	5770	1
569	20241021	103800	46974740	5750	5750	5750	5750	105
570	20241021	103700	46370990	5770	5770	5770	5770	1
571	20241021	103600	46365220	5750	5760	5760	5750	81
572	20241021	103500	45898840	5770	5770	5770	5770	146
573	20241021	103400	45056420	5770	5770	5770	5770	0
574	20241021	103300	45056420	5770	5770	5770	5770	0
575	20241021	103200	45056420	5770	5770	5770	5770	113
576	20241021	103100	44404410	5760	5760	5760	5760	24
577	20241021	103000	44266170	5770	5770	5770	5770	113
578	20241021	102900	43614160	5760	5760	5760	5760	40
579	20241021	102800	43383760	5770	5770	5770	5770	0
580	20241021	102700	43383760	5770	5770	5770	5770	113
581	20241021	102600	42731750	5770	5770	5770	5770	0
582	20241021	102500	42731750	5770	5770	5770	5770	0
583	20241021	102400	42731750	5770	5770	5770	5770	113
584	20241021	102300	42079740	5770	5770	5770	5770	0
585	20241021	102200	42079740	5770	5770	5770	5770	2
586	20241021	102100	42068200	5750	5760	5760	5750	100
587	20241021	102000	41493150	5760	5770	5770	5760	117
588	20241021	101900	40819220	5770	5770	5770	5770	0
589	20241021	101800	40819220	5770	5770	5770	5770	113
590	20241021	101700	40167210	5770	5770	5770	5770	0
591	20241021	101600	40167210	5770	5770	5770	5770	113
592	20241021	101500	39515200	5770	5770	5770	5770	0
593	20241021	101400	39515200	5770	5770	5770	5770	0
594	20241021	101300	39515200	5770	5770	5770	5770	113
595	20241021	101200	38863190	5770	5770	5770	5770	0
596	20241021	101100	38863190	5770	5770	5770	5770	0
597	20241021	101000	38863190	5770	5770	5770	5770	113
598	20241021	100900	38211180	5760	5760	5760	5760	0
599	20241021	100800	38211180	5760	5760	5760	5760	0
600	20241021	100700	38211180	5760	5760	5760	5760	17
601	20241021	100600	38113260	5760	5760	5760	5760	0
602	20241021	100500	38113260	5760	5760	5760	5760	0
603	20241021	100400	38113260	5760	5760	5760	5760	0
604	20241021	100300	38113260	5760	5760	5760	5760	0
605	20241021	100200	38113260	5760	5760	5760	5760	0
606	20241021	100100	38113260	5760	5760	5760	5760	0
607	20241021	100000	38113260	5760	5760	5760	5760	0
608	20241021	095900	38113260	5760	5760	5760	5760	0
609	20241021	095800	38113260	5760	5760	5760	5760	0
610	20241021	095700	38113260	5760	5740	5760	5720	87
611	20241021	095600	37614700	5740	5740	5740	5740	98
612	20241021	095500	37052180	5730	5750	5750	5730	100
613	20241021	095400	36478320	5770	5770	5770	5750	103
614	20241021	095300	35886010	5740	5750	5750	5740	200
615	20241021	095200	34737890	5750	5760	5760	5750	426
616	20241021	095100	32285130	5760	5770	5770	5760	413
617	20241021	095000	29905120	5770	5770	5770	5770	0
618	20241021	094900	29905120	5770	5770	5770	5770	0
619	20241021	094800	29905120	5770	5770	5770	5770	113
620	20241021	094700	29253110	5760	5760	5760	5760	105
621	20241021	094600	28648310	5770	5770	5770	5770	0
622	20241021	094500	28648310	5770	5770	5770	5770	113
623	20241021	094400	27996300	5770	5770	5770	5770	0
624	20241021	094300	27996300	5770	5770	5770	5770	0
625	20241021	094200	27996300	5770	5770	5770	5770	112
626	20241021	094100	27350060	5770	5770	5770	5770	0
627	20241021	094000	27350060	5770	5770	5770	5770	0
628	20241021	093900	27350060	5770	5760	5770	5760	146
629	20241021	093800	26507970	5760	5760	5760	5760	0
630	20241021	093700	26507970	5760	5760	5760	5760	87
631	20241021	093600	26006850	5760	5760	5760	5760	0
632	20241021	093500	26006850	5760	5760	5760	5760	0
633	20241021	093400	26006850	5760	5770	5770	5760	114
634	20241021	093300	25350200	5760	5760	5760	5760	0
635	20241021	093200	25350200	5760	5760	5760	5760	65
636	20241021	093100	24975800	5770	5770	5770	5770	112
637	20241021	093000	24329560	5770	5770	5770	5770	0
638	20241021	092900	24329560	5770	5770	5770	5770	0
639	20241021	092800	24329560	5770	5760	5770	5750	145
640	20241021	092700	23494650	5770	5770	5770	5770	50
641	20241021	092600	23206150	5760	5760	5760	5760	0
642	20241021	092500	23206150	5760	5760	5760	5760	0
643	20241021	092400	23206150	5760	5760	5760	5760	30
644	20241021	092300	23033350	5770	5770	5770	5770	1000
645	20241021	092200	17263350	5740	5740	5740	5740	0
646	20241021	092100	17263350	5740	5740	5740	5740	0
647	20241021	092000	17263350	5740	5730	5740	5730	225
648	20241021	091900	15972850	5690	5660	5690	5660	740
649	20241021	091800	11782010	5660	5660	5660	5660	0
650	20241021	091700	11782010	5660	5660	5660	5660	0
651	20241021	091600	11782010	5660	5660	5660	5660	59
652	20241021	091500	11448070	5660	5640	5660	5640	11
653	20241021	091400	11385970	5660	5660	5660	5660	357
654	20241021	091300	9365350	5660	5640	5660	5640	250
655	20241021	091200	7951250	5650	5640	5650	5640	574
656	20241021	091100	4713150	5630	5630	5630	5630	87
657	20241021	091000	4223340	5630	5630	5630	5630	0
658	20241021	090900	4223340	5630	5630	5630	5630	0
659	20241021	090800	4223340	5630	5630	5630	5630	0
660	20241021	090700	4223340	5630	5630	5630	5630	0
661	20241021	090600	4223340	5630	5630	5630	5630	20
662	20241021	090500	4110740	5660	5660	5660	5660	0
663	20241021	090400	4110740	5660	5660	5660	5660	0
664	20241021	090300	4110740	5660	5660	5660	5660	0
665	20241021	090200	4110740	5660	5660	5660	5660	87
666	20241021	090100	3618320	5620	5650	5650	5600	473
667	20241021	090000	964690	5670	5690	5690	5670	170