KissMeData/101530/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201100	206863990	5650	5650	5650	5650	19
3	20241021	201000	206863990	5650	5650	5650	5650	0
4	20241021	200900	206863990	5650	5650	5650	5650	0
5	20241021	200800	206863990	5650	5650	5650	5650	0
6	20241021	200700	206863990	5650	5650	5650	5650	0
7	20241021	200600	206863990	5650	5650	5650	5650	0
8	20241021	200500	206863990	5650	5650	5650	5650	0
9	20241021	200400	206863990	5650	5650	5650	5650	0
10	20241021	200300	206863990	5650	5650	5650	5650	0
11	20241021	200200	206863990	5650	5650	5650	5650	0
12	20241021	200100	206863990	5650	5650	5650	5650	0
13	20241021	200000	206863990	5650	5650	5650	5650	0
14	20241021	195900	206863990	5650	5650	5650	5650	0
15	20241021	195800	206863990	5650	5650	5650	5650	0
16	20241021	195700	206863990	5650	5650	5650	5650	0
17	20241021	195600	206863990	5650	5650	5650	5650	0
18	20241021	195500	206863990	5650	5650	5650	5650	0
19	20241021	195400	206863990	5650	5650	5650	5650	0
20	20241021	195300	206863990	5650	5650	5650	5650	0
21	20241021	195200	206863990	5650	5650	5650	5650	0
22	20241021	195100	206863990	5650	5650	5650	5650	0
23	20241021	195000	206863990	5650	5650	5650	5650	0
24	20241021	194900	206863990	5650	5650	5650	5650	0
25	20241021	194800	206863990	5650	5650	5650	5650	0
26	20241021	194700	206863990	5650	5650	5650	5650	0
27	20241021	194600	206863990	5650	5650	5650	5650	0
28	20241021	194500	206863990	5650	5650	5650	5650	0
29	20241021	194400	206863990	5650	5650	5650	5650	0
30	20241021	194300	206863990	5650	5650	5650	5650	0
31	20241021	194200	206863990	5650	5650	5650	5650	0
32	20241021	194100	206863990	5650	5650	5650	5650	19
33	20241021	194000	206863990	5650	5650	5650	5650	0
34	20241021	193900	206863990	5650	5650	5650	5650	0
35	20241021	193800	206863990	5650	5650	5650	5650	0
36	20241021	193700	206863990	5650	5650	5650	5650	0
37	20241021	193600	206863990	5650	5650	5650	5650	0
38	20241021	193500	206863990	5650	5650	5650	5650	0
39	20241021	193400	206863990	5650	5650	5650	5650	0
40	20241021	193300	206863990	5650	5650	5650	5650	0
41	20241021	193200	206863990	5650	5650	5650	5650	0
42	20241021	193100	206863990	5650	5650	5650	5650	0
43	20241021	193000	206863990	5650	5650	5650	5650	0
44	20241021	192900	206863990	5650	5650	5650	5650	0
45	20241021	192800	206863990	5650	5650	5650	5650	0
46	20241021	192700	206863990	5650	5650	5650	5650	0
47	20241021	192600	206863990	5650	5650	5650	5650	0
48	20241021	192500	206863990	5650	5650	5650	5650	0
49	20241021	192400	206863990	5650	5650	5650	5650	0
50	20241021	192300	206863990	5650	5650	5650	5650	0
51	20241021	192200	206863990	5650	5650	5650	5650	0
52	20241021	192100	206863990	5650	5650	5650	5650	0
53	20241021	192000	206863990	5650	5650	5650	5650	0
54	20241021	191900	206863990	5650	5650	5650	5650	0
55	20241021	191800	206863990	5650	5650	5650	5650	0
56	20241021	191700	206863990	5650	5650	5650	5650	0
57	20241021	191600	206863990	5650	5650	5650	5650	0
58	20241021	191500	206863990	5650	5650	5650	5650	0
59	20241021	191400	206863990	5650	5650	5650	5650	0
60	20241021	191300	206863990	5650	5650	5650	5650	0
61	20241021	191200	206863990	5650	5650	5650	5650	0
62	20241021	191100	206863990	5650	5650	5650	5650	19
63	20241021	191000	206863990	5650	5650	5650	5650	0
64	20241021	190900	206863990	5650	5650	5650	5650	0
65	20241021	190800	206863990	5650	5650	5650	5650	0
66	20241021	190700	206863990	5650	5650	5650	5650	0
67	20241021	190600	206863990	5650	5650	5650	5650	0
68	20241021	190500	206863990	5650	5650	5650	5650	0
69	20241021	190400	206863990	5650	5650	5650	5650	0
70	20241021	190300	206863990	5650	5650	5650	5650	0
71	20241021	190200	206863990	5650	5650	5650	5650	0
72	20241021	190100	206863990	5650	5650	5650	5650	0
73	20241021	190000	206863990	5650	5650	5650	5650	0
74	20241021	185900	206863990	5650	5650	5650	5650	0
75	20241021	185800	206863990	5650	5650	5650	5650	0
76	20241021	185700	206863990	5650	5650	5650	5650	0
77	20241021	185600	206863990	5650	5650	5650	5650	0
78	20241021	185500	206863990	5650	5650	5650	5650	0
79	20241021	185400	206863990	5650	5650	5650	5650	0
80	20241021	185300	206863990	5650	5650	5650	5650	0
81	20241021	185200	206863990	5650	5650	5650	5650	0
82	20241021	185100	206863990	5650	5650	5650	5650	0
83	20241021	185000	206863990	5650	5650	5650	5650	0
84	20241021	184900	206863990	5650	5650	5650	5650	0
85	20241021	184800	206863990	5650	5650	5650	5650	0
86	20241021	184700	206863990	5650	5650	5650	5650	0
87	20241021	184600	206863990	5650	5650	5650	5650	0
88	20241021	184500	206863990	5650	5650	5650	5650	0
89	20241021	184400	206863990	5650	5650	5650	5650	0
90	20241021	184300	206863990	5650	5650	5650	5650	0
91	20241021	184200	206863990	5650	5650	5650	5650	0
92	20241021	184100	206863990	5650	5650	5650	5650	19
93	20241021	184000	206863990	5650	5650	5650	5650	0
94	20241021	183900	206863990	5650	5650	5650	5650	0
95	20241021	183800	206863990	5650	5650	5650	5650	0
96	20241021	183700	206863990	5650	5650	5650	5650	0
97	20241021	183600	206863990	5650	5650	5650	5650	0
98	20241021	183500	206863990	5650	5650	5650	5650	0
99	20241021	183400	206863990	5650	5650	5650	5650	0
100	20241021	183300	206863990	5650	5650	5650	5650	0
101	20241021	183200	206863990	5650	5650	5650	5650	0
102	20241021	183100	206863990	5650	5650	5650	5650	0
103	20241021	183000	206863990	5650	5650	5650	5650	0
104	20241021	182900	206863990	5650	5650	5650	5650	0
105	20241021	182800	206863990	5650	5650	5650	5650	0
106	20241021	182700	206863990	5650	5650	5650	5650	0
107	20241021	182600	206863990	5650	5650	5650	5650	0
108	20241021	182500	206863990	5650	5650	5650	5650	0
109	20241021	182400	206863990	5650	5650	5650	5650	0
110	20241021	182300	206863990	5650	5650	5650	5650	0
111	20241021	182200	206863990	5650	5650	5650	5650	0
112	20241021	182100	206863990	5650	5650	5650	5650	0
113	20241021	182000	206863990	5650	5650	5650	5650	0
114	20241021	181900	206863990	5650	5650	5650	5650	0
115	20241021	181800	206863990	5650	5650	5650	5650	0
116	20241021	181700	206863990	5650	5650	5650	5650	0
117	20241021	181600	206863990	5650	5650	5650	5650	0
118	20241021	181500	206863990	5650	5650	5650	5650	0
119	20241021	181400	206863990	5650	5650	5650	5650	0
120	20241021	181300	206863990	5650	5650	5650	5650	0
121	20241021	181200	206863990	5650	5650	5650	5650	0
122	20241021	181100	206863990	5650	5650	5650	5650	19
123	20241021	181000	206863990	5650	5650	5650	5650	0
124	20241021	180900	206863990	5650	5650	5650	5650	0
125	20241021	180800	206863990	5650	5650	5650	5650	0
126	20241021	180700	206863990	5650	5650	5650	5650	0
127	20241021	180600	206863990	5650	5650	5650	5650	0
128	20241021	180500	206863990	5650	5650	5650	5650	0
129	20241021	180400	206863990	5650	5650	5650	5650	0
130	20241021	180300	206863990	5650	5650	5650	5650	0
131	20241021	180200	206863990	5650	5650	5650	5650	0
132	20241021	180100	206863990	5650	5650	5650	5650	0
133	20241021	180000	206863990	5650	5650	5650	5650	0
134	20241021	175900	206863990	5650	5650	5650	5650	0
135	20241021	175800	206863990	5650	5650	5650	5650	0
136	20241021	175700	206863990	5650	5650	5650	5650	0
137	20241021	175600	206863990	5650	5650	5650	5650	0
138	20241021	175500	206863990	5650	5650	5650	5650	0
139	20241021	175400	206863990	5650	5650	5650	5650	0
140	20241021	175300	206863990	5650	5650	5650	5650	0
141	20241021	175200	206863990	5650	5650	5650	5650	0
142	20241021	175100	206863990	5650	5650	5650	5650	0
143	20241021	175000	206863990	5650	5650	5650	5650	0
144	20241021	174900	206863990	5650	5650	5650	5650	0
145	20241021	174800	206863990	5650	5650	5650	5650	0
146	20241021	174700	206863990	5650	5650	5650	5650	0
147	20241021	174600	206863990	5650	5650	5650	5650	0
148	20241021	174500	206863990	5650	5650	5650	5650	0
149	20241021	174400	206863990	5650	5650	5650	5650	0
150	20241021	174300	206863990	5650	5650	5650	5650	0
151	20241021	174200	206863990	5650	5650	5650	5650	0
152	20241021	174100	206863990	5650	5650	5650	5650	19
153	20241021	174000	206863990	5650	5650	5650	5650	0
154	20241021	173900	206863990	5650	5650	5650	5650	0
155	20241021	173800	206863990	5650	5650	5650	5650	0
156	20241021	173700	206863990	5650	5650	5650	5650	0
157	20241021	173600	206863990	5650	5650	5650	5650	0
158	20241021	173500	206863990	5650	5650	5650	5650	0
159	20241021	173400	206863990	5650	5650	5650	5650	0
160	20241021	173300	206863990	5650	5650	5650	5650	0
161	20241021	173200	206863990	5650	5650	5650	5650	0
162	20241021	173100	206863990	5650	5650	5650	5650	0
163	20241021	173000	206863990	5650	5650	5650	5650	0
164	20241021	172900	206863990	5650	5650	5650	5650	0
165	20241021	172800	206863990	5650	5650	5650	5650	0
166	20241021	172700	206863990	5650	5650	5650	5650	0
167	20241021	172600	206863990	5650	5650	5650	5650	0
168	20241021	172500	206863990	5650	5650	5650	5650	0
169	20241021	172400	206863990	5650	5650	5650	5650	0
170	20241021	172300	206863990	5650	5650	5650	5650	0
171	20241021	172200	206863990	5650	5650	5650	5650	0
172	20241021	172100	206863990	5650	5650	5650	5650	0
173	20241021	172000	206863990	5650	5650	5650	5650	0
174	20241021	171900	206863990	5650	5650	5650	5650	0
175	20241021	171800	206863990	5650	5650	5650	5650	0
176	20241021	171700	206863990	5650	5650	5650	5650	0
177	20241021	171600	206863990	5650	5650	5650	5650	0
178	20241021	171500	206863990	5650	5650	5650	5650	0
179	20241021	171400	206863990	5650	5650	5650	5650	0
180	20241021	171300	206863990	5650	5650	5650	5650	0
181	20241021	171200	206863990	5650	5650	5650	5650	0
182	20241021	171100	206863990	5650	5650	5650	5650	19
183	20241021	171000	206863990	5650	5650	5650	5650	0
184	20241021	170900	206863990	5650	5650	5650	5650	0
185	20241021	170800	206863990	5650	5650	5650	5650	0
186	20241021	170700	206863990	5650	5650	5650	5650	0
187	20241021	170600	206863990	5650	5650	5650	5650	0
188	20241021	170500	206863990	5650	5650	5650	5650	0
189	20241021	170400	206863990	5650	5650	5650	5650	0
190	20241021	170300	206863990	5650	5650	5650	5650	0
191	20241021	170200	206863990	5650	5650	5650	5650	0
192	20241021	170100	206863990	5650	5650	5650	5650	0
193	20241021	170000	206863990	5650	5650	5650	5650	0
194	20241021	165900	206863990	5650	5650	5650	5650	0
195	20241021	165800	206863990	5650	5650	5650	5650	0
196	20241021	165700	206863990	5650	5650	5650	5650	0
197	20241021	165600	206863990	5650	5650	5650	5650	0
198	20241021	165500	206863990	5650	5650	5650	5650	0
199	20241021	165400	206863990	5650	5650	5650	5650	0
200	20241021	165300	206863990	5650	5650	5650	5650	0
201	20241021	165200	206863990	5650	5650	5650	5650	0
202	20241021	165100	206863990	5650	5650	5650	5650	0
203	20241021	165000	206863990	5650	5650	5650	5650	0
204	20241021	164900	206863990	5650	5650	5650	5650	0
205	20241021	164800	206863990	5650	5650	5650	5650	0
206	20241021	164700	206863990	5650	5650	5650	5650	0
207	20241021	164600	206863990	5650	5650	5650	5650	0
208	20241021	164500	206863990	5650	5650	5650	5650	0
209	20241021	164400	206863990	5650	5650	5650	5650	0
210	20241021	164300	206863990	5650	5650	5650	5650	0
211	20241021	164200	206863990	5650	5650	5650	5650	0
212	20241021	164100	206863990	5650	5650	5650	5650	19
213	20241021	164000	206863990	5650	5650	5650	5650	0
214	20241021	163900	206863990	5650	5650	5650	5650	0
215	20241021	163800	206863990	5650	5650	5650	5650	0
216	20241021	163700	206863990	5650	5650	5650	5650	0
217	20241021	163600	206863990	5650	5650	5650	5650	0
218	20241021	163500	206863990	5650	5650	5650	5650	0
219	20241021	163400	206863990	5650	5650	5650	5650	0
220	20241021	163300	206863990	5650	5650	5650	5650	0
221	20241021	163200	206863990	5650	5650	5650	5650	0
222	20241021	163100	206863990	5650	5650	5650	5650	0
223	20241021	163000	206863990	5650	5650	5650	5650	0
224	20241021	162900	206863990	5650	5650	5650	5650	0
225	20241021	162800	206863990	5650	5650	5650	5650	0
226	20241021	162700	206863990	5650	5650	5650	5650	0
227	20241021	162600	206863990	5650	5650	5650	5650	0
228	20241021	162500	206863990	5650	5650	5650	5650	0
229	20241021	162400	206863990	5650	5650	5650	5650	0
230	20241021	162300	206863990	5650	5650	5650	5650	0
231	20241021	162200	206863990	5650	5650	5650	5650	0
232	20241021	162100	206863990	5650	5650	5650	5650	0
233	20241021	162000	206863990	5650	5650	5650	5650	0
234	20241021	161900	206863990	5650	5650	5650	5650	0
235	20241021	161800	206863990	5650	5650	5650	5650	0
236	20241021	161700	206863990	5650	5650	5650	5650	0
237	20241021	161600	206863990	5650	5650	5650	5650	0
238	20241021	161500	206863990	5650	5650	5650	5650	0
239	20241021	161400	206863990	5650	5650	5650	5650	0
240	20241021	161300	206863990	5650	5650	5650	5650	0
241	20241021	161200	206863990	5650	5650	5650	5650	0
242	20241021	161100	206863990	5650	5650	5650	5650	19
243	20241021	161000	206863990	5650	5650	5650	5650	0
244	20241021	160900	206863990	5650	5650	5650	5650	0
245	20241021	160800	206863990	5650	5650	5650	5650	0
246	20241021	160700	206863990	5650	5650	5650	5650	0
247	20241021	160600	206863990	5650	5650	5650	5650	0
248	20241021	160500	206863990	5650	5650	5650	5650	0
249	20241021	160400	206863990	5650	5650	5650	5650	0
250	20241021	160300	206863990	5650	5650	5650	5650	0
251	20241021	160200	206863990	5650	5650	5650	5650	0
252	20241021	160100	206863990	5650	5650	5650	5650	0
253	20241021	160000	206863990	5650	5650	5650	5650	0
254	20241021	155900	206863990	5650	5650	5650	5650	0
255	20241021	155800	206863990	5650	5650	5650	5650	0
256	20241021	155700	206863990	5650	5650	5650	5650	0
257	20241021	155600	206863990	5650	5650	5650	5650	0
258	20241021	155500	206863990	5650	5650	5650	5650	0
259	20241021	155400	206863990	5650	5650	5650	5650	0
260	20241021	155300	206863990	5650	5650	5650	5650	0
261	20241021	155200	206863990	5650	5650	5650	5650	0
262	20241021	155100	206863990	5650	5650	5650	5650	0
263	20241021	155000	206863990	5650	5650	5650	5650	0
264	20241021	154900	206863990	5650	5650	5650	5650	0
265	20241021	154800	206863990	5650	5650	5650	5650	0
266	20241021	154700	206863990	5650	5650	5650	5650	0
267	20241021	154600	206863990	5650	5650	5650	5650	0
268	20241021	154500	206863990	5650	5650	5650	5650	0
269	20241021	154400	206863990	5650	5650	5650	5650	0
270	20241021	154300	206863990	5650	5650	5650	5650	0
271	20241021	154200	206863990	5650	5650	5650	5650	0
272	20241021	154100	206863990	5650	5650	5650	5650	19
273	20241021	154000	206863990	5650	5650	5650	5650	0
274	20241021	153900	206863990	5650	5650	5650	5650	0
275	20241021	153800	206863990	5650	5650	5650	5650	0
276	20241021	153700	206863990	5650	5650	5650	5650	0
277	20241021	153600	206863990	5650	5650	5650	5650	0
278	20241021	153500	206863990	5650	5650	5650	5650	0
279	20241021	153400	206863990	5650	5650	5650	5650	0
280	20241021	153300	206863990	5650	5650	5650	5650	0
281	20241021	153200	206863990	5650	5650	5650	5650	0
282	20241021	153100	206863990	5650	5650	5650	5650	0
283	20241021	153000	206863990	5650	5650	5650	5650	19
284	20241021	152900	206756640	5650	5650	5650	5650	0
285	20241021	152800	206756640	5650	5650	5650	5650	0
286	20241021	152700	206756640	5650	5650	5650	5650	0
287	20241021	152600	206756640	5650	5650	5650	5650	0
288	20241021	152500	206756640	5650	5650	5650	5650	0
289	20241021	152400	206756640	5650	5650	5650	5650	0
290	20241021	152300	206756640	5650	5650	5650	5650	0
291	20241021	152200	206756640	5650	5650	5650	5650	0
292	20241021	152100	206756640	5650	5650	5650	5650	0
293	20241021	152000	206756640	5650	5650	5650	5650	0
294	20241021	151900	206756640	5650	5650	5650	5650	0
295	20241021	151800	206756640	5650	5650	5650	5650	1
296	20241021	151700	206750990	5640	5640	5640	5640	0
297	20241021	151600	206750990	5640	5640	5640	5640	110
298	20241021	151500	206130590	5650	5650	5650	5650	0
299	20241021	151400	206130590	5650	5650	5650	5650	0
300	20241021	151300	206130590	5650	5650	5650	5650	0
301	20241021	151200	206130590	5650	5650	5650	5650	0
302	20241021	151100	206130590	5650	5650	5650	5640	36
303	20241021	151000	205927430	5650	5640	5650	5630	99
304	20241021	150900	205369900	5650	5650	5650	5650	0
305	20241021	150800	205369900	5650	5650	5650	5650	0
306	20241021	150700	205369900	5650	5640	5650	5630	19
307	20241021	150600	205262890	5650	5650	5650	5650	0
308	20241021	150500	205262890	5650	5640	5650	5640	15
309	20241021	150400	205178280	5650	5650	5650	5650	100
310	20241021	150300	204613280	5650	5650	5650	5650	0
311	20241021	150200	204613280	5650	5650	5650	5650	0
312	20241021	150100	204613280	5650	5650	5650	5650	0
313	20241021	150000	204613280	5650	5650	5650	5650	0
314	20241021	145900	204613280	5650	5640	5650	5640	3
315	20241021	145800	204596350	5630	5630	5630	5630	219
316	20241021	145700	203363380	5630	5630	5630	5630	0
317	20241021	145600	203363380	5630	5630	5630	5630	109
318	20241021	145500	202749710	5650	5650	5650	5650	0
319	20241021	145400	202749710	5650	5650	5650	5650	0
320	20241021	145300	202749710	5650	5650	5650	5650	0
321	20241021	145200	202749710	5650	5650	5650	5650	0
322	20241021	145100	202749710	5650	5650	5650	5650	0
323	20241021	145000	202749710	5650	5650	5650	5650	0
324	20241021	144900	202749710	5650	5650	5650	5650	0
325	20241021	144800	202749710	5650	5650	5650	5650	0
326	20241021	144700	202749710	5650	5650	5650	5650	0
327	20241021	144600	202749710	5650	5650	5650	5650	0
328	20241021	144500	202749710	5650	5650	5650	5650	0
329	20241021	144400	202749710	5650	5650	5650	5650	0
330	20241021	144300	202749710	5650	5650	5650	5650	0
331	20241021	144200	202749710	5650	5650	5650	5650	0
332	20241021	144100	202749710	5650	5650	5650	5650	0
333	20241021	144000	202749710	5650	5650	5650	5650	0
334	20241021	143900	202749710	5650	5650	5650	5650	0
335	20241021	143800	202749710	5650	5650	5650	5650	0
336	20241021	143700	202749710	5650	5650	5650	5650	0
337	20241021	143600	202749710	5650	5650	5650	5650	9
338	20241021	143500	202698860	5640	5640	5640	5640	0
339	20241021	143400	202698860	5640	5640	5640	5640	0
340	20241021	143300	202698860	5640	5640	5640	5640	0
341	20241021	143200	202698860	5640	5640	5640	5640	72
342	20241021	143100	202292780	5650	5650	5650	5650	0
343	20241021	143000	202292780	5650	5650	5650	5650	0
344	20241021	142900	202292780	5650	5650	5650	5650	0
345	20241021	142800	202292780	5650	5650	5660	5650	17
346	20241021	142700	202196630	5650	5650	5650	5650	0
347	20241021	142600	202196630	5650	5640	5650	5640	109
348	20241021	142500	201581630	5640	5640	5640	5640	0
349	20241021	142400	201581630	5640	5640	5640	5640	0
350	20241021	142300	201581630	5640	5640	5640	5640	0
351	20241021	142200	201581630	5640	5640	5640	5640	0
352	20241021	142100	201581630	5640	5640	5640	5640	0
353	20241021	142000	201581630	5640	5640	5640	5640	100
354	20241021	141900	201017630	5640	5660	5660	5640	1153
355	20241021	141800	194514690	5660	5660	5660	5650	5
356	20241021	141700	194486410	5650	5660	5660	5650	24
357	20241021	141600	194350580	5660	5660	5660	5660	0
358	20241021	141500	194350580	5660	5660	5660	5660	1
359	20241021	141400	194344920	5660	5660	5660	5660	0
360	20241021	141300	194344920	5660	5660	5660	5660	0
361	20241021	141200	194344920	5660	5660	5660	5660	0
362	20241021	141100	194344920	5660	5660	5660	5660	0
363	20241021	141000	194344920	5660	5660	5660	5660	3
364	20241021	140900	194327940	5650	5650	5650	5650	0
365	20241021	140800	194327940	5650	5650	5650	5650	0
366	20241021	140700	194327940	5650	5650	5650	5650	8
367	20241021	140600	194282740	5650	5650	5650	5650	0
368	20241021	140500	194282740	5650	5650	5650	5650	0
369	20241021	140400	194282740	5650	5650	5650	5650	10
370	20241021	140300	194226240	5650	5650	5650	5650	0
371	20241021	140200	194226240	5650	5650	5650	5650	48
372	20241021	140100	193955040	5650	5650	5650	5650	0
373	20241021	140000	193955040	5650	5650	5650	5650	0
374	20241021	135900	193955040	5650	5650	5650	5650	29
375	20241021	135800	193791190	5670	5670	5670	5670	0
376	20241021	135700	193791190	5670	5670	5670	5670	0
377	20241021	135600	193791190	5670	5670	5670	5670	0
378	20241021	135500	193791190	5670	5670	5670	5670	0
379	20241021	135400	193791190	5670	5670	5670	5670	0
380	20241021	135300	193791190	5670	5670	5670	5670	0
381	20241021	135200	193791190	5670	5670	5670	5670	0
382	20241021	135100	193791190	5670	5670	5670	5670	0
383	20241021	135000	193791190	5670	5670	5670	5670	0
384	20241021	134900	193791190	5670	5670	5670	5670	0
385	20241021	134800	193791190	5670	5660	5670	5660	256
386	20241021	134700	192339690	5660	5660	5660	5660	237
387	20241021	134600	190998270	5660	5660	5660	5660	0
388	20241021	134500	190998270	5660	5660	5660	5660	0
389	20241021	134400	190998270	5660	5660	5660	5660	0
390	20241021	134300	190998270	5660	5660	5660	5660	0
391	20241021	134200	190998270	5660	5660	5660	5660	1
392	20241021	134100	190992610	5640	5640	5640	5640	0
393	20241021	134000	190992610	5640	5640	5640	5640	0
394	20241021	133900	190992610	5640	5640	5640	5640	0
395	20241021	133800	190992610	5640	5640	5640	5640	0
396	20241021	133700	190992610	5640	5640	5640	5640	0
397	20241021	133600	190992610	5640	5640	5640	5640	0
398	20241021	133500	190992610	5640	5640	5640	5640	0
399	20241021	133400	190992610	5640	5640	5640	5640	0
400	20241021	133300	190992610	5640	5640	5640	5640	0
401	20241021	133200	190992610	5640	5650	5650	5640	193
402	20241021	133100	189902290	5660	5660	5660	5660	20
403	20241021	133000	189789090	5650	5650	5650	5650	0
404	20241021	132900	189789090	5650	5650	5650	5650	0
405	20241021	132800	189789090	5650	5650	5650	5650	0
406	20241021	132700	189789090	5650	5650	5650	5650	0
407	20241021	132600	189789090	5650	5650	5650	5650	3
408	20241021	132500	189772140	5650	5650	5650	5650	0
409	20241021	132400	189772140	5650	5650	5650	5650	0
410	20241021	132300	189772140	5650	5650	5650	5650	0
411	20241021	132200	189772140	5650	5650	5650	5650	0
412	20241021	132100	189772140	5650	5650	5650	5650	16
413	20241021	132000	189681740	5650	5650	5650	5650	0
414	20241021	131900	189681740	5650	5650	5650	5650	0
415	20241021	131800	189681740	5650	5650	5650	5650	0
416	20241021	131700	189681740	5650	5650	5650	5650	100
417	20241021	131600	189116740	5640	5650	5650	5640	1314
418	20241021	131500	181693770	5660	5660	5660	5660	0
419	20241021	131400	181693770	5660	5660	5660	5660	0
420	20241021	131300	181693770	5660	5660	5660	5660	0
421	20241021	131200	181693770	5660	5660	5660	5660	0
422	20241021	131100	181693770	5660	5660	5660	5660	0
423	20241021	131000	181693770	5660	5660	5660	5660	10
424	20241021	130900	181637170	5660	5660	5660	5660	1
425	20241021	130800	181631510	5660	5660	5660	5660	0
426	20241021	130700	181631510	5660	5650	5660	5650	148
427	20241021	130600	180794050	5650	5650	5650	5650	0
428	20241021	130500	180794050	5650	5670	5670	5650	2809
429	20241021	130400	164922930	5660	5660	5660	5660	41
430	20241021	130300	164690870	5650	5650	5650	5650	0
431	20241021	130200	164690870	5650	5650	5650	5650	27
432	20241021	130100	164538320	5660	5660	5660	5660	0
433	20241021	130000	164538320	5660	5660	5660	5660	0
434	20241021	125900	164538320	5660	5660	5660	5660	0
435	20241021	125800	164538320	5660	5660	5660	5660	71
436	20241021	125700	164136460	5670	5670	5670	5670	0
437	20241021	125600	164136460	5670	5670	5670	5670	0
438	20241021	125500	164136460	5670	5670	5670	5670	0
439	20241021	125400	164136460	5670	5670	5670	5670	0
440	20241021	125300	164136460	5670	5670	5670	5670	0
441	20241021	125200	164136460	5670	5670	5670	5670	0
442	20241021	125100	164136460	5670	5670	5670	5670	0
443	20241021	125000	164136460	5670	5670	5670	5670	0
444	20241021	124900	164136460	5670	5670	5670	5670	0
445	20241021	124800	164136460	5670	5670	5670	5670	2
446	20241021	124700	164125120	5660	5660	5660	5660	0
447	20241021	124600	164125120	5660	5660	5660	5660	0
448	20241021	124500	164125120	5660	5670	5670	5660	96
449	20241021	124400	163581750	5670	5670	5670	5670	1
450	20241021	124300	163576080	5670	5670	5670	5670	0
451	20241021	124200	163576080	5670	5670	5670	5670	3
452	20241021	124100	163559070	5660	5660	5660	5660	0
453	20241021	124000	163559070	5660	5660	5660	5660	11
454	20241021	123900	163496810	5670	5670	5670	5670	0
455	20241021	123800	163496810	5670	5670	5670	5670	20
456	20241021	123700	163383410	5670	5670	5670	5670	4
457	20241021	123600	163360730	5670	5670	5670	5670	29
458	20241021	123500	163196300	5660	5660	5660	5660	424
459	20241021	123400	160796460	5670	5670	5670	5670	0
460	20241021	123300	160796460	5670	5670	5670	5670	0
461	20241021	123200	160796460	5670	5670	5670	5670	5
462	20241021	123100	160768110	5660	5660	5660	5660	50
463	20241021	123000	160485110	5670	5670	5670	5670	5
464	20241021	122900	160456760	5670	5670	5670	5670	0
465	20241021	122800	160456760	5670	5670	5670	5670	0
466	20241021	122700	160456760	5670	5670	5670	5670	0
467	20241021	122600	160456760	5670	5670	5670	5670	18
468	20241021	122500	160354700	5680	5680	5680	5680	22
469	20241021	122400	160229740	5690	5690	5690	5690	5
470	20241021	122300	160201290	5690	5690	5690	5690	5
471	20241021	122200	160172840	5670	5670	5670	5670	0
472	20241021	122100	160172840	5670	5670	5670	5670	0
473	20241021	122000	160172840	5670	5670	5670	5670	0
474	20241021	121900	160172840	5670	5670	5670	5670	0
475	20241021	121800	160172840	5670	5670	5670	5670	0
476	20241021	121700	160172840	5670	5670	5670	5670	0
477	20241021	121600	160172840	5670	5670	5670	5670	0
478	20241021	121500	160172840	5670	5670	5670	5670	0
479	20241021	121400	160172840	5670	5670	5670	5670	0
480	20241021	121300	160172840	5670	5670	5670	5670	0
481	20241021	121200	160172840	5670	5670	5670	5670	0
482	20241021	121100	160172840	5670	5680	5680	5670	463
483	20241021	121000	157544110	5680	5680	5680	5680	0
484	20241021	120900	157544110	5680	5680	5680	5680	0
485	20241021	120800	157544110	5680	5680	5680	5680	0
486	20241021	120700	157544110	5680	5680	5680	5680	0
487	20241021	120600	157544110	5680	5680	5680	5680	5
488	20241021	120500	157515710	5670	5670	5670	5670	0
489	20241021	120400	157515710	5670	5670	5670	5670	0
490	20241021	120300	157515710	5670	5670	5670	5670	0
491	20241021	120200	157515710	5670	5670	5670	5670	0
492	20241021	120100	157515710	5670	5670	5670	5670	0
493	20241021	120000	157515710	5670	5670	5670	5670	0
494	20241021	115900	157515710	5670	5670	5670	5670	0
495	20241021	115800	157515710	5670	5670	5670	5670	0
496	20241021	115700	157515710	5670	5670	5670	5670	0
497	20241021	115600	157515710	5670	5660	5670	5660	127
498	20241021	115500	156796110	5660	5660	5660	5660	0
499	20241021	115400	156796110	5660	5660	5660	5660	0
500	20241021	115300	156796110	5660	5660	5660	5660	0
501	20241021	115200	156796110	5660	5660	5660	5660	0
502	20241021	115100	156796110	5660	5660	5660	5660	0
503	20241021	115000	156796110	5660	5660	5660	5660	0
504	20241021	114900	156796110	5660	5660	5660	5660	0
505	20241021	114800	156796110	5660	5660	5660	5660	0
506	20241021	114700	156796110	5660	5660	5660	5660	0
507	20241021	114600	156796110	5660	5660	5660	5660	11
508	20241021	114500	156733850	5660	5660	5660	5660	0
509	20241021	114400	156733850	5660	5660	5660	5660	0
510	20241021	114300	156733850	5660	5660	5660	5660	0
511	20241021	114200	156733850	5660	5660	5660	5660	0
512	20241021	114100	156733850	5660	5660	5660	5660	0
513	20241021	114000	156733850	5660	5660	5660	5660	0
514	20241021	113900	156733850	5660	5670	5670	5660	84
515	20241021	113800	156258400	5680	5680	5680	5680	0
516	20241021	113700	156258400	5680	5680	5680	5680	0
517	20241021	113600	156258400	5680	5680	5680	5680	1
518	20241021	113500	156252720	5670	5670	5670	5670	1
519	20241021	113400	156247050	5660	5660	5660	5650	101
520	20241021	113300	155675790	5660	5660	5660	5660	0
521	20241021	113200	155675790	5660	5660	5660	5660	0
522	20241021	113100	155675790	5660	5660	5660	5660	0
523	20241021	113000	155675790	5660	5660	5660	5660	589
524	20241021	112900	152342050	5660	5660	5660	5660	0
525	20241021	112800	152342050	5660	5660	5660	5660	0
526	20241021	112700	152342050	5660	5660	5660	5660	34
527	20241021	112600	152149610	5660	5660	5660	5660	93
528	20241021	112500	151623230	5660	5660	5660	5660	55
529	20241021	112400	151311930	5660	5660	5660	5660	0
530	20241021	112300	151311930	5660	5660	5660	5660	0
531	20241021	112200	151311930	5660	5660	5660	5660	0
532	20241021	112100	151311930	5660	5660	5660	5660	110
533	20241021	112000	150689330	5670	5670	5670	5670	0
534	20241021	111900	150689330	5670	5670	5670	5670	0
535	20241021	111800	150689330	5670	5670	5670	5670	0
536	20241021	111700	150689330	5670	5670	5670	5670	0
537	20241021	111600	150689330	5670	5670	5670	5670	23
538	20241021	111500	150558920	5680	5680	5680	5680	0
539	20241021	111400	150558920	5680	5680	5680	5680	0
540	20241021	111300	150558920	5680	5680	5680	5680	1
541	20241021	111200	150553240	5660	5660	5660	5660	0
542	20241021	111100	150553240	5660	5670	5670	5660	1510
543	20241021	111000	141992100	5670	5670	5670	5670	0
544	20241021	110900	141992100	5670	5670	5670	5670	0
545	20241021	110800	141992100	5670	5670	5670	5670	0
546	20241021	110700	141992100	5670	5670	5670	5670	0
547	20241021	110600	141992100	5670	5670	5670	5670	0
548	20241021	110500	141992100	5670	5670	5670	5670	0
549	20241021	110400	141992100	5670	5670	5670	5670	0
550	20241021	110300	141992100	5670	5670	5670	5670	1
551	20241021	110200	141986430	5670	5670	5670	5670	3
552	20241021	110100	141969420	5670	5670	5670	5670	0
553	20241021	110000	141969420	5670	5670	5670	5670	0
554	20241021	105900	141969420	5670	5670	5670	5670	78
555	20241021	105800	141527160	5670	5670	5670	5670	10
556	20241021	105700	141470460	5670	5670	5670	5670	0
557	20241021	105600	141470460	5670	5670	5670	5670	0
558	20241021	105500	141470460	5670	5660	5670	5660	501
559	20241021	105400	138630360	5650	5650	5650	5650	0
560	20241021	105300	138630360	5650	5650	5650	5650	0
561	20241021	105200	138630360	5650	5650	5650	5650	899
562	20241021	105100	133551010	5660	5660	5660	5660	0
563	20241021	105000	133551010	5660	5660	5660	5660	0
564	20241021	104900	133551010	5660	5660	5660	5660	0
565	20241021	104800	133551010	5660	5660	5660	5660	0
566	20241021	104700	133551010	5660	5660	5660	5660	0
567	20241021	104600	133551010	5660	5660	5660	5660	0
568	20241021	104500	133551010	5660	5660	5660	5660	6
569	20241021	104400	133517050	5660	5660	5660	5660	0
570	20241021	104300	133517050	5660	5660	5660	5660	1
571	20241021	104200	133511390	5650	5650	5650	5650	0
572	20241021	104100	133511390	5650	5630	5650	5630	732
573	20241021	104000	129382250	5650	5640	5650	5640	726
574	20241021	103900	125283890	5640	5690	5690	5640	2242
575	20241021	103800	112594310	5690	5690	5690	5690	0
576	20241021	103700	112594310	5690	5690	5690	5690	0
577	20241021	103600	112594310	5690	5690	5690	5690	0
578	20241021	103500	112594310	5690	5690	5690	5690	0
579	20241021	103400	112594310	5690	5700	5700	5690	60
580	20241021	103300	112252880	5710	5710	5710	5710	0
581	20241021	103200	112252880	5710	5700	5710	5700	146
582	20241021	103100	111419500	5690	5690	5690	5690	12
583	20241021	103000	111351220	5680	5680	5680	5680	65
584	20241021	102900	110982020	5690	5680	5690	5680	65
585	20241021	102800	110612420	5670	5670	5670	5670	0
586	20241021	102700	110612420	5670	5660	5670	5660	233
587	20241021	102600	109291370	5660	5660	5660	5660	0
588	20241021	102500	109291370	5660	5660	5660	5660	0
589	20241021	102400	109291370	5660	5660	5660	5660	0
590	20241021	102300	109291370	5660	5660	5660	5660	0
591	20241021	102200	109291370	5660	5660	5660	5660	1
592	20241021	102100	109285710	5660	5660	5660	5660	1
593	20241021	102000	109280050	5660	5660	5660	5660	8
594	20241021	101900	109234770	5660	5660	5660	5660	3
595	20241021	101800	109217790	5660	5660	5660	5660	0
596	20241021	101700	109217790	5660	5660	5660	5660	1
597	20241021	101600	109212130	5650	5650	5650	5650	25
598	20241021	101500	109070880	5660	5660	5660	5660	31
599	20241021	101400	108895420	5650	5650	5650	5650	1
600	20241021	101300	108889770	5650	5650	5650	5650	20
601	20241021	101200	108776770	5640	5650	5650	5640	23
602	20241021	101100	108647010	5650	5640	5650	5640	24
603	20241021	101000	108511490	5640	5640	5640	5640	1
604	20241021	100900	108505850	5630	5630	5630	5630	0
605	20241021	100800	108505850	5630	5630	5630	5630	0
606	20241021	100700	108505850	5630	5650	5650	5630	192
607	20241021	100600	107424810	5640	5640	5640	5640	2
608	20241021	100500	107413530	5630	5630	5630	5630	0
609	20241021	100400	107413530	5630	5630	5630	5630	0
610	20241021	100300	107413530	5630	5630	5630	5630	0
611	20241021	100200	107413530	5630	5630	5630	5630	121
612	20241021	100100	106732300	5650	5650	5650	5650	0
613	20241021	100000	106732300	5650	5650	5650	5650	16
614	20241021	095900	106641900	5640	5640	5640	5640	0
615	20241021	095800	106641900	5640	5640	5640	5640	0
616	20241021	095700	106641900	5640	5640	5640	5640	100
617	20241021	095600	106077900	5640	5640	5640	5640	0
618	20241021	095500	106077900	5640	5640	5640	5640	0
619	20241021	095400	106077900	5640	5640	5640	5640	0
620	20241021	095300	106077900	5640	5640	5640	5640	0
621	20241021	095200	106077900	5640	5640	5640	5640	35
622	20241021	095100	105880500	5640	5640	5640	5640	16
623	20241021	095000	105790260	5630	5630	5630	5630	0
624	20241021	094900	105790260	5630	5630	5630	5630	29
625	20241021	094800	105626990	5630	5630	5630	5630	0
626	20241021	094700	105626990	5630	5630	5630	5610	861
627	20241021	094600	100789590	5640	5640	5640	5640	18
628	20241021	094500	100688070	5630	5620	5630	5620	172
629	20241021	094400	99720990	5630	5620	5640	5620	2233
630	20241021	094300	87129190	5620	5620	5620	5620	170
631	20241021	094200	86173790	5640	5640	5640	5640	3
632	20241021	094100	86156870	5640	5640	5640	5640	1
633	20241021	094000	86151230	5640	5640	5640	5640	0
634	20241021	093900	86151230	5640	5640	5640	5640	2
635	20241021	093800	86139950	5640	5630	5640	5610	1122
636	20241021	093700	79819280	5640	5650	5660	5600	6545
637	20241021	093600	43031280	5660	5660	5660	5660	0
638	20241021	093500	43031280	5660	5660	5660	5660	1
639	20241021	093400	43025620	5650	5660	5660	5650	120
640	20241021	093300	42346450	5660	5650	5660	5650	297
641	20241021	093200	40666800	5650	5640	5650	5640	143
642	20241021	093100	39859900	5640	5630	5640	5630	99
643	20241021	093000	39301570	5630	5630	5630	5630	18
644	20241021	092900	39200230	5640	5640	5640	5640	44
645	20241021	092800	38952070	5630	5630	5630	5630	0
646	20241021	092700	38952070	5630	5630	5650	5630	114
647	20241021	092600	38309770	5640	5640	5640	5640	0
648	20241021	092500	38309770	5640	5640	5650	5640	14
649	20241021	092400	38230690	5640	5640	5640	5640	0
650	20241021	092300	38230690	5640	5640	5640	5640	4
651	20241021	092200	38208130	5640	5640	5640	5640	0
652	20241021	092100	38208130	5640	5640	5640	5640	0
653	20241021	092000	38208130	5640	5630	5640	5630	229
654	20241021	091900	36918840	5640	5640	5640	5640	0
655	20241021	091800	36918840	5640	5640	5640	5640	0
656	20241021	091700	36918840	5640	5640	5640	5640	21
657	20241021	091600	36800400	5640	5640	5640	5640	1
658	20241021	091500	36794760	5640	5640	5640	5640	35
659	20241021	091400	36597360	5640	5640	5640	5640	17
660	20241021	091300	36501480	5630	5630	5630	5630	79
661	20241021	091200	36056710	5600	5600	5600	5600	0
662	20241021	091100	36056710	5600	5600	5600	5600	358
663	20241021	091000	34051910	5610	5600	5640	5570	2965
664	20241021	090900	17423250	5600	5590	5600	5570	452
665	20241021	090800	14905270	5590	5570	5590	5560	625
666	20241021	090700	11413570	5540	5540	5540	5540	0
667	20241021	090600	11413570	5540	5600	5600	5540	125
668	20241021	090500	10713830	5640	5640	5650	5450	1745
669	20241021	090400	1014850	5660	5660	5660	5660	1
670	20241021	090300	1009190	5660	5660	5660	5660	1
671	20241021	090200	1003530	5620	5650	5650	5620	31
672	20241021	090100	829080	5640	5640	5640	5640	41
673	20241021	090000	597840	5640	5640	5640	5640	106