KissMeData/042940/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192700	202033780	5890	5890	5890	5890	286
3	20241021	192600	202033780	5890	5890	5890	5890	0
4	20241021	192500	202033780	5890	5890	5890	5890	0
5	20241021	192400	202033780	5890	5890	5890	5890	0
6	20241021	192300	202033780	5890	5890	5890	5890	0
7	20241021	192200	202033780	5890	5890	5890	5890	0
8	20241021	192100	202033780	5890	5890	5890	5890	0
9	20241021	192000	202033780	5890	5890	5890	5890	0
10	20241021	191900	202033780	5890	5890	5890	5890	0
11	20241021	191800	202033780	5890	5890	5890	5890	0
12	20241021	191700	202033780	5890	5890	5890	5890	0
13	20241021	191600	202033780	5890	5890	5890	5890	0
14	20241021	191500	202033780	5890	5890	5890	5890	0
15	20241021	191400	202033780	5890	5890	5890	5890	0
16	20241021	191300	202033780	5890	5890	5890	5890	0
17	20241021	191200	202033780	5890	5890	5890	5890	0
18	20241021	191100	202033780	5890	5890	5890	5890	0
19	20241021	191000	202033780	5890	5890	5890	5890	0
20	20241021	190900	202033780	5890	5890	5890	5890	0
21	20241021	190800	202033780	5890	5890	5890	5890	0
22	20241021	190700	202033780	5890	5890	5890	5890	0
23	20241021	190600	202033780	5890	5890	5890	5890	0
24	20241021	190500	202033780	5890	5890	5890	5890	0
25	20241021	190400	202033780	5890	5890	5890	5890	0
26	20241021	190300	202033780	5890	5890	5890	5890	0
27	20241021	190200	202033780	5890	5890	5890	5890	0
28	20241021	190100	202033780	5890	5890	5890	5890	0
29	20241021	190000	202033780	5890	5890	5890	5890	0
30	20241021	185900	202033780	5890	5890	5890	5890	0
31	20241021	185800	202033780	5890	5890	5890	5890	0
32	20241021	185700	202033780	5890	5890	5890	5890	286
33	20241021	185600	202033780	5890	5890	5890	5890	0
34	20241021	185500	202033780	5890	5890	5890	5890	0
35	20241021	185400	202033780	5890	5890	5890	5890	0
36	20241021	185300	202033780	5890	5890	5890	5890	0
37	20241021	185200	202033780	5890	5890	5890	5890	0
38	20241021	185100	202033780	5890	5890	5890	5890	0
39	20241021	185000	202033780	5890	5890	5890	5890	0
40	20241021	184900	202033780	5890	5890	5890	5890	0
41	20241021	184800	202033780	5890	5890	5890	5890	0
42	20241021	184700	202033780	5890	5890	5890	5890	0
43	20241021	184600	202033780	5890	5890	5890	5890	0
44	20241021	184500	202033780	5890	5890	5890	5890	0
45	20241021	184400	202033780	5890	5890	5890	5890	0
46	20241021	184300	202033780	5890	5890	5890	5890	0
47	20241021	184200	202033780	5890	5890	5890	5890	0
48	20241021	184100	202033780	5890	5890	5890	5890	0
49	20241021	184000	202033780	5890	5890	5890	5890	0
50	20241021	183900	202033780	5890	5890	5890	5890	0
51	20241021	183800	202033780	5890	5890	5890	5890	0
52	20241021	183700	202033780	5890	5890	5890	5890	0
53	20241021	183600	202033780	5890	5890	5890	5890	0
54	20241021	183500	202033780	5890	5890	5890	5890	0
55	20241021	183400	202033780	5890	5890	5890	5890	0
56	20241021	183300	202033780	5890	5890	5890	5890	0
57	20241021	183200	202033780	5890	5890	5890	5890	0
58	20241021	183100	202033780	5890	5890	5890	5890	0
59	20241021	183000	202033780	5890	5890	5890	5890	0
60	20241021	182900	202033780	5890	5890	5890	5890	0
61	20241021	182800	202033780	5890	5890	5890	5890	0
62	20241021	182700	202033780	5890	5890	5890	5890	286
63	20241021	182600	202033780	5890	5890	5890	5890	0
64	20241021	182500	202033780	5890	5890	5890	5890	0
65	20241021	182400	202033780	5890	5890	5890	5890	0
66	20241021	182300	202033780	5890	5890	5890	5890	0
67	20241021	182200	202033780	5890	5890	5890	5890	0
68	20241021	182100	202033780	5890	5890	5890	5890	0
69	20241021	182000	202033780	5890	5890	5890	5890	0
70	20241021	181900	202033780	5890	5890	5890	5890	0
71	20241021	181800	202033780	5890	5890	5890	5890	0
72	20241021	181700	202033780	5890	5890	5890	5890	0
73	20241021	181600	202033780	5890	5890	5890	5890	0
74	20241021	181500	202033780	5890	5890	5890	5890	0
75	20241021	181400	202033780	5890	5890	5890	5890	0
76	20241021	181300	202033780	5890	5890	5890	5890	0
77	20241021	181200	202033780	5890	5890	5890	5890	0
78	20241021	181100	202033780	5890	5890	5890	5890	0
79	20241021	181000	202033780	5890	5890	5890	5890	0
80	20241021	180900	202033780	5890	5890	5890	5890	0
81	20241021	180800	202033780	5890	5890	5890	5890	0
82	20241021	180700	202033780	5890	5890	5890	5890	0
83	20241021	180600	202033780	5890	5890	5890	5890	0
84	20241021	180500	202033780	5890	5890	5890	5890	0
85	20241021	180400	202033780	5890	5890	5890	5890	0
86	20241021	180300	202033780	5890	5890	5890	5890	0
87	20241021	180200	202033780	5890	5890	5890	5890	0
88	20241021	180100	202033780	5890	5890	5890	5890	0
89	20241021	180000	202033780	5890	5890	5890	5890	0
90	20241021	175900	202033780	5890	5890	5890	5890	0
91	20241021	175800	202033780	5890	5890	5890	5890	0
92	20241021	175700	202033780	5890	5890	5890	5890	286
93	20241021	175600	202033780	5890	5890	5890	5890	0
94	20241021	175500	202033780	5890	5890	5890	5890	0
95	20241021	175400	202033780	5890	5890	5890	5890	0
96	20241021	175300	202033780	5890	5890	5890	5890	0
97	20241021	175200	202033780	5890	5890	5890	5890	0
98	20241021	175100	202033780	5890	5890	5890	5890	0
99	20241021	175000	202033780	5890	5890	5890	5890	0
100	20241021	174900	202033780	5890	5890	5890	5890	0
101	20241021	174800	202033780	5890	5890	5890	5890	0
102	20241021	174700	202033780	5890	5890	5890	5890	0
103	20241021	174600	202033780	5890	5890	5890	5890	0
104	20241021	174500	202033780	5890	5890	5890	5890	0
105	20241021	174400	202033780	5890	5890	5890	5890	0
106	20241021	174300	202033780	5890	5890	5890	5890	0
107	20241021	174200	202033780	5890	5890	5890	5890	0
108	20241021	174100	202033780	5890	5890	5890	5890	0
109	20241021	174000	202033780	5890	5890	5890	5890	0
110	20241021	173900	202033780	5890	5890	5890	5890	0
111	20241021	173800	202033780	5890	5890	5890	5890	0
112	20241021	173700	202033780	5890	5890	5890	5890	0
113	20241021	173600	202033780	5890	5890	5890	5890	0
114	20241021	173500	202033780	5890	5890	5890	5890	0
115	20241021	173400	202033780	5890	5890	5890	5890	0
116	20241021	173300	202033780	5890	5890	5890	5890	0
117	20241021	173200	202033780	5890	5890	5890	5890	0
118	20241021	173100	202033780	5890	5890	5890	5890	0
119	20241021	173000	202033780	5890	5890	5890	5890	0
120	20241021	172900	202033780	5890	5890	5890	5890	0
121	20241021	172800	202033780	5890	5890	5890	5890	0
122	20241021	172700	202033780	5890	5890	5890	5890	286
123	20241021	172600	202033780	5890	5890	5890	5890	0
124	20241021	172500	202033780	5890	5890	5890	5890	0
125	20241021	172400	202033780	5890	5890	5890	5890	0
126	20241021	172300	202033780	5890	5890	5890	5890	0
127	20241021	172200	202033780	5890	5890	5890	5890	0
128	20241021	172100	202033780	5890	5890	5890	5890	0
129	20241021	172000	202033780	5890	5890	5890	5890	0
130	20241021	171900	202033780	5890	5890	5890	5890	0
131	20241021	171800	202033780	5890	5890	5890	5890	0
132	20241021	171700	202033780	5890	5890	5890	5890	0
133	20241021	171600	202033780	5890	5890	5890	5890	0
134	20241021	171500	202033780	5890	5890	5890	5890	0
135	20241021	171400	202033780	5890	5890	5890	5890	0
136	20241021	171300	202033780	5890	5890	5890	5890	0
137	20241021	171200	202033780	5890	5890	5890	5890	0
138	20241021	171100	202033780	5890	5890	5890	5890	0
139	20241021	171000	202033780	5890	5890	5890	5890	0
140	20241021	170900	202033780	5890	5890	5890	5890	0
141	20241021	170800	202033780	5890	5890	5890	5890	0
142	20241021	170700	202033780	5890	5890	5890	5890	0
143	20241021	170600	202033780	5890	5890	5890	5890	0
144	20241021	170500	202033780	5890	5890	5890	5890	0
145	20241021	170400	202033780	5890	5890	5890	5890	0
146	20241021	170300	202033780	5890	5890	5890	5890	0
147	20241021	170200	202033780	5890	5890	5890	5890	0
148	20241021	170100	202033780	5890	5890	5890	5890	0
149	20241021	170000	202033780	5890	5890	5890	5890	0
150	20241021	165900	202033780	5890	5890	5890	5890	0
151	20241021	165800	202033780	5890	5890	5890	5890	0
152	20241021	165700	202033780	5890	5890	5890	5890	286
153	20241021	165600	202033780	5890	5890	5890	5890	0
154	20241021	165500	202033780	5890	5890	5890	5890	0
155	20241021	165400	202033780	5890	5890	5890	5890	0
156	20241021	165300	202033780	5890	5890	5890	5890	0
157	20241021	165200	202033780	5890	5890	5890	5890	0
158	20241021	165100	202033780	5890	5890	5890	5890	0
159	20241021	165000	202033780	5890	5890	5890	5890	0
160	20241021	164900	202033780	5890	5890	5890	5890	0
161	20241021	164800	202033780	5890	5890	5890	5890	0
162	20241021	164700	202033780	5890	5890	5890	5890	0
163	20241021	164600	202033780	5890	5890	5890	5890	0
164	20241021	164500	202033780	5890	5890	5890	5890	0
165	20241021	164400	202033780	5890	5890	5890	5890	0
166	20241021	164300	202033780	5890	5890	5890	5890	0
167	20241021	164200	202033780	5890	5890	5890	5890	0
168	20241021	164100	202033780	5890	5890	5890	5890	0
169	20241021	164000	202033780	5890	5890	5890	5890	0
170	20241021	163900	202033780	5890	5890	5890	5890	0
171	20241021	163800	202033780	5890	5890	5890	5890	0
172	20241021	163700	202033780	5890	5890	5890	5890	0
173	20241021	163600	202033780	5890	5890	5890	5890	0
174	20241021	163500	202033780	5890	5890	5890	5890	0
175	20241021	163400	202033780	5890	5890	5890	5890	0
176	20241021	163300	202033780	5890	5890	5890	5890	0
177	20241021	163200	202033780	5890	5890	5890	5890	0
178	20241021	163100	202033780	5890	5890	5890	5890	0
179	20241021	163000	202033780	5890	5890	5890	5890	0
180	20241021	162900	202033780	5890	5890	5890	5890	0
181	20241021	162800	202033780	5890	5890	5890	5890	0
182	20241021	162700	202033780	5890	5890	5890	5890	286
183	20241021	162600	202033780	5890	5890	5890	5890	0
184	20241021	162500	202033780	5890	5890	5890	5890	0
185	20241021	162400	202033780	5890	5890	5890	5890	0
186	20241021	162300	202033780	5890	5890	5890	5890	0
187	20241021	162200	202033780	5890	5890	5890	5890	0
188	20241021	162100	202033780	5890	5890	5890	5890	0
189	20241021	162000	202033780	5890	5890	5890	5890	0
190	20241021	161900	202033780	5890	5890	5890	5890	0
191	20241021	161800	202033780	5890	5890	5890	5890	0
192	20241021	161700	202033780	5890	5890	5890	5890	0
193	20241021	161600	202033780	5890	5890	5890	5890	0
194	20241021	161500	202033780	5890	5890	5890	5890	0
195	20241021	161400	202033780	5890	5890	5890	5890	0
196	20241021	161300	202033780	5890	5890	5890	5890	0
197	20241021	161200	202033780	5890	5890	5890	5890	0
198	20241021	161100	202033780	5890	5890	5890	5890	0
199	20241021	161000	202033780	5890	5890	5890	5890	0
200	20241021	160900	202033780	5890	5890	5890	5890	0
201	20241021	160800	202033780	5890	5890	5890	5890	0
202	20241021	160700	202033780	5890	5890	5890	5890	0
203	20241021	160600	202033780	5890	5890	5890	5890	0
204	20241021	160500	202033780	5890	5890	5890	5890	0
205	20241021	160400	202033780	5890	5890	5890	5890	0
206	20241021	160300	202033780	5890	5890	5890	5890	0
207	20241021	160200	202033780	5890	5890	5890	5890	0
208	20241021	160100	202033780	5890	5890	5890	5890	0
209	20241021	160000	202033780	5890	5890	5890	5890	0
210	20241021	155900	202033780	5890	5890	5890	5890	0
211	20241021	155800	202033780	5890	5890	5890	5890	0
212	20241021	155700	202033780	5890	5890	5890	5890	286
213	20241021	155600	202033780	5890	5890	5890	5890	0
214	20241021	155500	202033780	5890	5890	5890	5890	0
215	20241021	155400	202033780	5890	5890	5890	5890	0
216	20241021	155300	202033780	5890	5890	5890	5890	0
217	20241021	155200	202033780	5890	5890	5890	5890	0
218	20241021	155100	202033780	5890	5890	5890	5890	0
219	20241021	155000	202033780	5890	5890	5890	5890	0
220	20241021	154900	202033780	5890	5890	5890	5890	0
221	20241021	154800	202033780	5890	5890	5890	5890	0
222	20241021	154700	202033780	5890	5890	5890	5890	0
223	20241021	154600	202033780	5890	5890	5890	5890	0
224	20241021	154500	202033780	5890	5890	5890	5890	0
225	20241021	154400	202033780	5890	5890	5890	5890	0
226	20241021	154300	202033780	5890	5890	5890	5890	0
227	20241021	154200	202033780	5890	5890	5890	5890	0
228	20241021	154100	202033780	5890	5890	5890	5890	0
229	20241021	154000	202033780	5890	5890	5890	5890	0
230	20241021	153900	202033780	5890	5890	5890	5890	0
231	20241021	153800	202033780	5890	5890	5890	5890	0
232	20241021	153700	202033780	5890	5890	5890	5890	0
233	20241021	153600	202033780	5890	5890	5890	5890	0
234	20241021	153500	202033780	5890	5890	5890	5890	0
235	20241021	153400	202033780	5890	5890	5890	5890	0
236	20241021	153300	202033780	5890	5890	5890	5890	0
237	20241021	153200	202033780	5890	5890	5890	5890	0
238	20241021	153100	202033780	5890	5890	5890	5890	0
239	20241021	153000	202033780	5890	5890	5890	5890	286
240	20241021	152900	200349240	5850	5850	5850	5850	0
241	20241021	152800	200349240	5850	5850	5850	5850	0
242	20241021	152700	200349240	5850	5850	5850	5850	0
243	20241021	152600	200349240	5850	5850	5850	5850	0
244	20241021	152500	200349240	5850	5850	5850	5850	0
245	20241021	152400	200349240	5850	5850	5850	5850	0
246	20241021	152300	200349240	5850	5850	5850	5850	0
247	20241021	152200	200349240	5850	5850	5850	5850	0
248	20241021	152100	200349240	5850	5850	5850	5850	0
249	20241021	152000	200349240	5850	5850	5850	5850	0
250	20241021	151900	200349240	5850	5840	5850	5840	57
251	20241021	151800	200015850	5850	5850	5850	5850	0
252	20241021	151700	200015850	5850	5850	5850	5850	0
253	20241021	151600	200015850	5850	5850	5850	5850	0
254	20241021	151500	200015850	5850	5850	5850	5850	0
255	20241021	151400	200015850	5850	5850	5850	5850	0
256	20241021	151300	200015850	5850	5850	5850	5850	24
257	20241021	151200	199875450	5840	5840	5840	5840	0
258	20241021	151100	199875450	5840	5850	5850	5840	94
259	20241021	151000	199326440	5860	5860	5860	5860	4
260	20241021	150900	199303000	5880	5880	5880	5880	29
261	20241021	150800	199132480	5880	5880	5880	5880	109
262	20241021	150700	198491560	5880	5880	5880	5880	15
263	20241021	150600	198403360	5880	5880	5880	5880	41
264	20241021	150500	198162280	5890	5890	5890	5890	0
265	20241021	150400	198162280	5890	5890	5890	5890	3
266	20241021	150300	198144610	5910	5910	5910	5910	0
267	20241021	150200	198144610	5910	5910	5910	5910	0
268	20241021	150100	198144610	5910	5910	5910	5910	0
269	20241021	150000	198144610	5910	5880	5910	5880	97
270	20241021	145900	197571390	5850	5880	5880	5850	22
271	20241021	145800	197442060	5850	5850	5850	5850	0
272	20241021	145700	197442060	5850	5850	5850	5850	0
273	20241021	145600	197442060	5850	5850	5850	5850	3
274	20241021	145500	197424510	5850	5850	5850	5850	1
275	20241021	145400	197418660	5840	5860	5860	5840	269
276	20241021	145300	195847220	5860	5860	5860	5860	0
277	20241021	145200	195847220	5860	5860	5860	5860	0
278	20241021	145100	195847220	5860	5860	5860	5860	0
279	20241021	145000	195847220	5860	5860	5860	5860	0
280	20241021	144900	195847220	5860	5860	5860	5860	0
281	20241021	144800	195847220	5860	5860	5860	5860	2
282	20241021	144700	195835500	5890	5890	5890	5890	0
283	20241021	144600	195835500	5890	5890	5890	5890	0
284	20241021	144500	195835500	5890	5890	5890	5890	0
285	20241021	144400	195835500	5890	5890	5890	5890	0
286	20241021	144300	195835500	5890	5890	5890	5890	0
287	20241021	144200	195835500	5890	5890	5890	5890	0
288	20241021	144100	195835500	5890	5890	5890	5890	0
289	20241021	144000	195835500	5890	5890	5890	5890	0
290	20241021	143900	195835500	5890	5890	5890	5890	5
291	20241021	143800	195806050	5880	5880	5880	5880	0
292	20241021	143700	195806050	5880	5880	5880	5880	0
293	20241021	143600	195806050	5880	5880	5880	5880	0
294	20241021	143500	195806050	5880	5880	5880	5880	0
295	20241021	143400	195806050	5880	5880	5880	5880	0
296	20241021	143300	195806050	5880	5880	5880	5880	0
297	20241021	143200	195806050	5880	5880	5880	5880	0
298	20241021	143100	195806050	5880	5880	5880	5880	5
299	20241021	143000	195776650	5880	5880	5880	5880	1
300	20241021	142900	195770770	5910	5910	5910	5910	0
301	20241021	142800	195770770	5910	5910	5910	5910	0
302	20241021	142700	195770770	5910	5910	5910	5910	0
303	20241021	142600	195770770	5910	5910	5910	5910	0
304	20241021	142500	195770770	5910	5910	5910	5910	0
305	20241021	142400	195770770	5910	5910	5910	5910	0
306	20241021	142300	195770770	5910	5910	5910	5910	0
307	20241021	142200	195770770	5910	5910	5910	5910	0
308	20241021	142100	195770770	5910	5880	5910	5880	2
309	20241021	142000	195758980	5880	5880	5880	5880	0
310	20241021	141900	195758980	5880	5880	5880	5880	0
311	20241021	141800	195758980	5880	5880	5880	5880	96
312	20241021	141700	195194500	5880	5880	5880	5880	0
313	20241021	141600	195194500	5880	5880	5880	5880	0
314	20241021	141500	195194500	5880	5880	5880	5880	0
315	20241021	141400	195194500	5880	5880	5880	5880	127
316	20241021	141300	194447740	5880	5880	5880	5880	0
317	20241021	141200	194447740	5880	5880	5880	5880	94
318	20241021	141100	193895020	5880	5930	5930	5880	474
319	20241021	141000	191103840	5950	5960	5960	5950	126
320	20241021	140900	190352980	6010	6010	6010	6010	0
321	20241021	140800	190352980	6010	6010	6010	6010	0
322	20241021	140700	190352980	6010	6010	6010	6010	0
323	20241021	140600	190352980	6010	6010	6010	6010	0
324	20241021	140500	190352980	6010	6010	6010	6010	0
325	20241021	140400	190352980	6010	6010	6010	6010	0
326	20241021	140300	190352980	6010	6010	6010	6010	0
327	20241021	140200	190352980	6010	6010	6010	6010	127
328	20241021	140100	189589710	6010	6010	6010	6010	0
329	20241021	140000	189589710	6010	6010	6010	6010	2
330	20241021	135900	189577690	5960	5960	5960	5960	1
331	20241021	135800	189571730	5960	5960	5960	5960	0
332	20241021	135700	189571730	5960	5960	5960	5960	0
333	20241021	135600	189571730	5960	5960	5960	5960	14
334	20241021	135500	189488290	5960	5970	5970	5960	115
335	20241021	135400	188801810	6010	6010	6010	6010	0
336	20241021	135300	188801810	6010	6000	6010	6000	54
337	20241021	135200	188477790	6000	6000	6000	6000	0
338	20241021	135100	188477790	6000	6000	6000	6000	0
339	20241021	135000	188477790	6000	5990	6000	5990	50
340	20241021	134900	188177900	5970	5970	5970	5970	0
341	20241021	134800	188177900	5970	5970	5970	5970	0
342	20241021	134700	188177900	5970	5970	5970	5970	51
343	20241021	134600	187873430	6010	6010	6010	6010	0
344	20241021	134500	187873430	6010	6010	6010	6010	0
345	20241021	134400	187873430	6010	6000	6010	6000	9
346	20241021	134300	187819400	5990	5990	5990	5990	103
347	20241021	134200	187202430	6030	6030	6030	6030	0
348	20241021	134100	187202430	6030	6030	6030	6030	0
349	20241021	134000	187202430	6030	6030	6030	6030	0
350	20241021	133900	187202430	6030	6020	6030	6020	30
351	20241021	133800	187021780	6030	6020	6030	6020	50
352	20241021	133700	186720580	6030	6030	6030	6030	1
353	20241021	133600	186714550	6020	6020	6020	6020	457
354	20241021	133500	183963410	6020	6040	6090	6010	105
355	20241021	133400	183330560	6030	5980	6100	5980	656
356	20241021	133300	179359150	5980	5960	5980	5960	206
357	20241021	133200	178128620	5960	5960	5960	5960	0
358	20241021	133100	178128620	5960	5960	5960	5960	2
359	20241021	133000	178116700	5960	5960	5960	5960	0
360	20241021	132900	178116700	5960	5930	5960	5920	12
361	20241021	132800	178045520	5930	5920	5930	5920	3
362	20241021	132700	178027750	5920	5920	5920	5920	0
363	20241021	132600	178027750	5920	5900	5920	5900	944
364	20241021	132500	172449440	5900	5900	5900	5900	0
365	20241021	132400	172449440	5900	5900	5900	5900	0
366	20241021	132300	172449440	5900	5900	5900	5900	0
367	20241021	132200	172449440	5900	5900	5900	5900	0
368	20241021	132100	172449440	5900	5900	5900	5900	1
369	20241021	132000	172443540	5880	5880	5880	5880	1
370	20241021	131900	172437660	5880	5880	5880	5880	0
371	20241021	131800	172437660	5880	5880	5880	5880	20
372	20241021	131700	172320060	5880	5880	5900	5880	108
373	20241021	131600	171685000	5880	5880	5880	5880	1
374	20241021	131500	171679120	5850	5850	5850	5850	0
375	20241021	131400	171679120	5850	5850	5850	5850	0
376	20241021	131300	171679120	5850	5850	5850	5850	0
377	20241021	131200	171679120	5850	5850	5850	5850	0
378	20241021	131100	171679120	5850	5850	5850	5850	0
379	20241021	131000	171679120	5850	5850	5850	5850	536
380	20241021	130900	168543520	5850	5850	5850	5850	0
381	20241021	130800	168543520	5850	5850	5850	5850	0
382	20241021	130700	168543520	5850	5850	5850	5850	0
383	20241021	130600	168543520	5850	5850	5850	5850	0
384	20241021	130500	168543520	5850	5850	5850	5850	1
385	20241021	130400	168537670	5840	5840	5840	5840	0
386	20241021	130300	168537670	5840	5840	5840	5840	0
387	20241021	130200	168537670	5840	5850	5850	5840	65
388	20241021	130100	168157880	5870	5870	5870	5870	0
389	20241021	130000	168157880	5870	5870	5870	5870	0
390	20241021	125900	168157880	5870	5870	5870	5870	0
391	20241021	125800	168157880	5870	5870	5870	5870	0
392	20241021	125700	168157880	5870	5870	5870	5870	0
393	20241021	125600	168157880	5870	5870	5870	5870	0
394	20241021	125500	168157880	5870	5870	5870	5870	0
395	20241021	125400	168157880	5870	5870	5870	5870	0
396	20241021	125300	168157880	5870	5870	5870	5870	0
397	20241021	125200	168157880	5870	5870	5870	5870	0
398	20241021	125100	168157880	5870	5870	5870	5870	0
399	20241021	125000	168157880	5870	5870	5870	5870	0
400	20241021	124900	168157880	5870	5870	5870	5870	0
401	20241021	124800	168157880	5870	5870	5870	5870	0
402	20241021	124700	168157880	5870	5870	5870	5870	89
403	20241021	124600	167635450	5870	5870	5870	5870	0
404	20241021	124500	167635450	5870	5870	5870	5870	0
405	20241021	124400	167635450	5870	5870	5870	5870	0
406	20241021	124300	167635450	5870	5870	5870	5870	0
407	20241021	124200	167635450	5870	5870	5870	5870	13
408	20241021	124100	167559140	5880	5880	5880	5880	0
409	20241021	124000	167559140	5880	5880	5880	5880	0
410	20241021	123900	167559140	5880	5880	5880	5880	0
411	20241021	123800	167559140	5880	5880	5880	5880	0
412	20241021	123700	167559140	5880	5880	5880	5880	1
413	20241021	123600	167553260	5840	5840	5840	5840	1
414	20241021	123500	167547420	5840	5840	5840	5840	100
415	20241021	123400	166963420	5840	5840	5840	5840	1
416	20241021	123300	166957580	5850	5850	5850	5850	12
417	20241021	123200	166887380	5840	5830	5840	5830	162
418	20241021	123100	165942240	5840	5840	5840	5840	0
419	20241021	123000	165942240	5840	5840	5840	5840	0
420	20241021	122900	165942240	5840	5840	5840	5840	0
421	20241021	122800	165942240	5840	5840	5840	5840	0
422	20241021	122700	165942240	5840	5840	5840	5840	0
423	20241021	122600	165942240	5840	5840	5840	5840	0
424	20241021	122500	165942240	5840	5840	5840	5840	0
425	20241021	122400	165942240	5840	5840	5840	5840	0
426	20241021	122300	165942240	5840	5840	5840	5840	0
427	20241021	122200	165942240	5840	5840	5840	5840	0
428	20241021	122100	165942240	5840	5840	5840	5840	0
429	20241021	122000	165942240	5840	5840	5840	5840	1
430	20241021	121900	165936400	5810	5810	5810	5810	5
431	20241021	121800	165907350	5810	5810	5810	5810	0
432	20241021	121700	165907350	5810	5810	5810	5810	55
433	20241021	121600	165587800	5810	5810	5810	5810	1
434	20241021	121500	165581990	5810	5810	5810	5810	0
435	20241021	121400	165581990	5810	5810	5810	5810	0
436	20241021	121300	165581990	5810	5810	5810	5810	0
437	20241021	121200	165581990	5810	5810	5810	5810	0
438	20241021	121100	165581990	5810	5810	5810	5810	0
439	20241021	121000	165581990	5810	5810	5810	5810	0
440	20241021	120900	165581990	5810	5810	5810	5810	0
441	20241021	120800	165581990	5810	5810	5810	5810	0
442	20241021	120700	165581990	5810	5810	5810	5810	0
443	20241021	120600	165581990	5810	5810	5810	5810	0
444	20241021	120500	165581990	5810	5810	5810	5810	0
445	20241021	120400	165581990	5810	5810	5810	5810	0
446	20241021	120300	165581990	5810	5810	5810	5810	0
447	20241021	120200	165581990	5810	5810	5810	5810	0
448	20241021	120100	165581990	5810	5810	5810	5810	0
449	20241021	120000	165581990	5810	5810	5810	5810	0
450	20241021	115900	165581990	5810	5810	5810	5810	0
451	20241021	115800	165581990	5810	5810	5810	5810	199
452	20241021	115700	164425800	5830	5830	5830	5830	0
453	20241021	115600	164425800	5830	5830	5830	5830	0
454	20241021	115500	164425800	5830	5830	5830	5830	0
455	20241021	115400	164425800	5830	5830	5830	5830	0
456	20241021	115300	164425800	5830	5830	5830	5830	1
457	20241021	115200	164419970	5790	5790	5790	5790	0
458	20241021	115100	164419970	5790	5790	5790	5790	0
459	20241021	115000	164419970	5790	5790	5790	5790	1
460	20241021	114900	164414180	5840	5840	5840	5840	0
461	20241021	114800	164414180	5840	5840	5840	5840	21
462	20241021	114700	164291540	5840	5840	5840	5840	0
463	20241021	114600	164291540	5840	5840	5840	5840	0
464	20241021	114500	164291540	5840	5840	5840	5840	0
465	20241021	114400	164291540	5840	5840	5840	5840	0
466	20241021	114300	164291540	5840	5840	5840	5840	0
467	20241021	114200	164291540	5840	5840	5840	5840	0
468	20241021	114100	164291540	5840	5840	5840	5840	0
469	20241021	114000	164291540	5840	5840	5840	5840	0
470	20241021	113900	164291540	5840	5840	5840	5840	0
471	20241021	113800	164291540	5840	5840	5840	5840	1
472	20241021	113700	164285700	5830	5840	5840	5830	369
473	20241021	113600	162131970	5840	5840	5840	5840	0
474	20241021	113500	162131970	5840	5840	5840	5840	1
475	20241021	113400	162126130	5850	5850	5850	5850	0
476	20241021	113300	162126130	5850	5850	5850	5850	0
477	20241021	113200	162126130	5850	5830	5850	5830	268
478	20241021	113100	160562530	5790	5790	5790	5790	0
479	20241021	113000	160562530	5790	5790	5790	5790	920
480	20241021	112900	155235730	5780	5780	5780	5780	0
481	20241021	112800	155235730	5780	5780	5780	5780	400
482	20241021	112700	152923730	5780	5780	5780	5780	0
483	20241021	112600	152923730	5780	5780	5780	5780	0
484	20241021	112500	152923730	5780	5780	5780	5780	0
485	20241021	112400	152923730	5780	5780	5780	5780	0
486	20241021	112300	152923730	5780	5780	5780	5780	0
487	20241021	112200	152923730	5780	5780	5780	5780	0
488	20241021	112100	152923730	5780	5780	5780	5780	0
489	20241021	112000	152923730	5780	5780	5780	5780	0
490	20241021	111900	152923730	5780	5780	5780	5780	0
491	20241021	111800	152923730	5780	5780	5780	5780	0
492	20241021	111700	152923730	5780	5780	5780	5780	0
493	20241021	111600	152923730	5780	5780	5780	5780	0
494	20241021	111500	152923730	5780	5780	5780	5780	0
495	20241021	111400	152923730	5780	5780	5780	5780	299
496	20241021	111300	151195510	5790	5790	5790	5790	1
497	20241021	111200	151189720	5790	5790	5790	5790	0
498	20241021	111100	151189720	5790	5790	5790	5790	0
499	20241021	111000	151189720	5790	5790	5790	5790	33
500	20241021	110900	150998650	5780	5780	5780	5780	0
501	20241021	110800	150998650	5780	5780	5780	5780	0
502	20241021	110700	150998650	5780	5780	5780	5780	0
503	20241021	110600	150998650	5780	5780	5780	5780	0
504	20241021	110500	150998650	5780	5780	5780	5780	8
505	20241021	110400	150952410	5780	5780	5780	5780	4
506	20241021	110300	150929290	5780	5780	5780	5780	0
507	20241021	110200	150929290	5780	5780	5780	5780	0
508	20241021	110100	150929290	5780	5780	5780	5780	0
509	20241021	110000	150929290	5780	5780	5780	5780	0
510	20241021	105900	150929290	5780	5780	5780	5780	0
511	20241021	105800	150929290	5780	5780	5780	5780	1
512	20241021	105700	150923510	5780	5780	5780	5780	0
513	20241021	105600	150923510	5780	5780	5780	5780	0
514	20241021	105500	150923510	5780	5780	5780	5780	0
515	20241021	105400	150923510	5780	5780	5780	5780	0
516	20241021	105300	150923510	5780	5780	5780	5780	0
517	20241021	105200	150923510	5780	5780	5780	5780	0
518	20241021	105100	150923510	5780	5780	5780	5780	0
519	20241021	105000	150923510	5780	5780	5780	5780	0
520	20241021	104900	150923510	5780	5780	5780	5780	0
521	20241021	104800	150923510	5780	5780	5780	5780	0
522	20241021	104700	150923510	5780	5780	5780	5780	0
523	20241021	104600	150923510	5780	5780	5780	5780	0
524	20241021	104500	150923510	5780	5780	5780	5780	0
525	20241021	104400	150923510	5780	5780	5780	5780	0
526	20241021	104300	150923510	5780	5780	5780	5780	0
527	20241021	104200	150923510	5780	5780	5780	5780	173
528	20241021	104100	149923570	5780	5780	5780	5780	0
529	20241021	104000	149923570	5780	5780	5780	5780	0
530	20241021	103900	149923570	5780	5780	5780	5780	0
531	20241021	103800	149923570	5780	5780	5780	5780	1
532	20241021	103700	149917790	5730	5750	5750	5730	95
533	20241021	103600	149372960	5780	5780	5780	5780	1
534	20241021	103500	149367180	5750	5750	5750	5750	200
535	20241021	103400	148217180	5780	5780	5780	5780	0
536	20241021	103300	148217180	5780	5780	5780	5780	0
537	20241021	103200	148217180	5780	5780	5780	5780	0
538	20241021	103100	148217180	5780	5780	5780	5780	0
539	20241021	103000	148217180	5780	5780	5780	5780	0
540	20241021	102900	148217180	5780	5780	5780	5780	0
541	20241021	102800	148217180	5780	5780	5780	5780	0
542	20241021	102700	148217180	5780	5780	5780	5780	0
543	20241021	102600	148217180	5780	5740	5780	5740	2
544	20241021	102500	148205660	5740	5750	5750	5740	416
545	20241021	102400	145814050	5750	5750	5750	5750	1
546	20241021	102300	145808300	5780	5780	5780	5780	0
547	20241021	102200	145808300	5780	5780	5780	5780	0
548	20241021	102100	145808300	5780	5780	5780	5780	0
549	20241021	102000	145808300	5780	5780	5780	5780	0
550	20241021	101900	145808300	5780	5780	5780	5780	0
551	20241021	101800	145808300	5780	5780	5780	5780	1
552	20241021	101700	145802520	5730	5730	5730	5730	1
553	20241021	101600	145796790	5710	5770	5770	5710	388
554	20241021	101500	143573260	5770	5770	5770	5770	0
555	20241021	101400	143573260	5770	5770	5770	5770	4
556	20241021	101300	143550180	5780	5780	5780	5780	0
557	20241021	101200	143550180	5780	5780	5780	5780	0
558	20241021	101100	143550180	5780	5770	5780	5770	156
559	20241021	101000	142650050	5780	5780	5780	5780	0
560	20241021	100900	142650050	5780	5780	5780	5780	0
561	20241021	100800	142650050	5780	5780	5780	5780	1
562	20241021	100700	142644270	5760	5760	5760	5760	49
563	20241021	100600	142362030	5760	5760	5760	5760	0
564	20241021	100500	142362030	5760	5760	5760	5760	300
565	20241021	100400	140634030	5780	5780	5780	5780	0
566	20241021	100300	140634030	5780	5780	5780	5780	0
567	20241021	100200	140634030	5780	5780	5780	5780	0
568	20241021	100100	140634030	5780	5780	5780	5780	0
569	20241021	100000	140634030	5780	5780	5780	5780	0
570	20241021	095900	140634030	5780	5780	5780	5780	0
571	20241021	095800	140634030	5780	5780	5780	5780	10
572	20241021	095700	140576230	5790	5790	5790	5790	0
573	20241021	095600	140576230	5790	5790	5790	5790	0
574	20241021	095500	140576230	5790	5790	5790	5790	0
575	20241021	095400	140576230	5790	5790	5790	5790	0
576	20241021	095300	140576230	5790	5790	5790	5790	100
577	20241021	095200	139997230	5790	5790	5790	5790	0
578	20241021	095100	139997230	5790	5790	5790	5790	0
579	20241021	095000	139997230	5790	5790	5790	5790	0
580	20241021	094900	139997230	5790	5790	5790	5790	0
581	20241021	094800	139997230	5790	5790	5790	5790	3
582	20241021	094700	139979860	5790	5790	5790	5790	4
583	20241021	094600	139956700	5790	5790	5790	5790	4
584	20241021	094500	139933540	5770	5750	5770	5750	105
585	20241021	094400	139328750	5750	5750	5750	5750	30
586	20241021	094300	139156250	5750	5750	5750	5750	2
587	20241021	094200	139144750	5750	5750	5750	5750	0
588	20241021	094100	139144750	5750	5750	5750	5750	0
589	20241021	094000	139144750	5750	5750	5750	5750	5
590	20241021	093900	139116000	5770	5770	5770	5770	0
591	20241021	093800	139116000	5770	5770	5770	5770	0
592	20241021	093700	139116000	5770	5770	5770	5770	0
593	20241021	093600	139116000	5770	5770	5770	5770	0
594	20241021	093500	139116000	5770	5770	5770	5770	0
595	20241021	093400	139116000	5770	5770	5770	5770	0
596	20241021	093300	139116000	5770	5770	5770	5770	1
597	20241021	093200	139110230	5680	5830	5840	5680	3533
598	20241021	093100	118935650	5800	5800	5800	5800	0
599	20241021	093000	118935650	5800	5790	5860	5790	176
600	20241021	092900	117906400	5790	5770	5790	5760	117
601	20241021	092800	117231180	5760	5780	5780	5760	381
602	20241021	092700	115035430	5760	5780	5780	5760	190
603	20241021	092600	113939290	5760	5820	5820	5760	19
604	20241021	092500	113829230	5820	5880	5880	5820	51
605	20241021	092400	113529410	5880	5790	5880	5790	92
606	20241021	092300	112994000	5750	5740	5750	5740	20
607	20241021	092200	112879030	5730	5730	5730	5730	11
608	20241021	092100	112816000	5710	5690	5710	5690	43
609	20241021	092000	112570730	5690	5730	5730	5690	32
610	20241021	091900	112388610	5730	5730	5730	5730	2
611	20241021	091800	112377150	5730	5730	5730	5730	1
612	20241021	091700	112371420	5720	5730	5730	5720	12
613	20241021	091600	112302760	5690	5650	5690	5650	123
614	20241021	091500	111603090	5680	5680	5680	5680	0
615	20241021	091400	111603090	5680	5680	5680	5680	3
616	20241021	091300	111586050	5620	5660	5660	5620	95
617	20241021	091200	111049310	5660	5660	5670	5660	129
618	20241021	091100	110318060	5660	5640	5670	5610	928
619	20241021	091000	105097320	5590	5720	5750	5550	4516
620	20241021	090900	79612700	5760	5760	5760	5760	0
621	20241021	090800	79612700	5760	6120	6120	5760	1240
622	20241021	090700	72210590	6110	6390	6400	6110	7990
623	20241021	090600	21633340	6100	6100	6100	6100	0
624	20241021	090500	21633340	6100	5980	6100	5920	1215
625	20241021	090400	14338650	5990	5900	5990	5890	269
626	20241021	090300	12731860	5840	5760	5840	5760	478
627	20241021	090200	9972170	5750	5730	5760	5730	327
628	20241021	090100	8092750	5760	5620	5760	5600	724
629	20241021	090000	3973800	5550	5550	5550	5550	716