KissMeData/032560/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191500	42342750	5360	5360	5360	5360	494
3	20241021	191400	42342750	5360	5360	5360	5360	0
4	20241021	191300	42342750	5360	5360	5360	5360	0
5	20241021	191200	42342750	5360	5360	5360	5360	0
6	20241021	191100	42342750	5360	5360	5360	5360	0
7	20241021	191000	42342750	5360	5360	5360	5360	0
8	20241021	190900	42342750	5360	5360	5360	5360	0
9	20241021	190800	42342750	5360	5360	5360	5360	0
10	20241021	190700	42342750	5360	5360	5360	5360	0
11	20241021	190600	42342750	5360	5360	5360	5360	0
12	20241021	190500	42342750	5360	5360	5360	5360	0
13	20241021	190400	42342750	5360	5360	5360	5360	0
14	20241021	190300	42342750	5360	5360	5360	5360	0
15	20241021	190200	42342750	5360	5360	5360	5360	0
16	20241021	190100	42342750	5360	5360	5360	5360	0
17	20241021	190000	42342750	5360	5360	5360	5360	0
18	20241021	185900	42342750	5360	5360	5360	5360	0
19	20241021	185800	42342750	5360	5360	5360	5360	0
20	20241021	185700	42342750	5360	5360	5360	5360	0
21	20241021	185600	42342750	5360	5360	5360	5360	0
22	20241021	185500	42342750	5360	5360	5360	5360	0
23	20241021	185400	42342750	5360	5360	5360	5360	0
24	20241021	185300	42342750	5360	5360	5360	5360	0
25	20241021	185200	42342750	5360	5360	5360	5360	0
26	20241021	185100	42342750	5360	5360	5360	5360	0
27	20241021	185000	42342750	5360	5360	5360	5360	0
28	20241021	184900	42342750	5360	5360	5360	5360	0
29	20241021	184800	42342750	5360	5360	5360	5360	0
30	20241021	184700	42342750	5360	5360	5360	5360	0
31	20241021	184600	42342750	5360	5360	5360	5360	0
32	20241021	184500	42342750	5360	5360	5360	5360	494
33	20241021	184400	42342750	5360	5360	5360	5360	0
34	20241021	184300	42342750	5360	5360	5360	5360	0
35	20241021	184200	42342750	5360	5360	5360	5360	0
36	20241021	184100	42342750	5360	5360	5360	5360	0
37	20241021	184000	42342750	5360	5360	5360	5360	0
38	20241021	183900	42342750	5360	5360	5360	5360	0
39	20241021	183800	42342750	5360	5360	5360	5360	0
40	20241021	183700	42342750	5360	5360	5360	5360	0
41	20241021	183600	42342750	5360	5360	5360	5360	0
42	20241021	183500	42342750	5360	5360	5360	5360	0
43	20241021	183400	42342750	5360	5360	5360	5360	0
44	20241021	183300	42342750	5360	5360	5360	5360	0
45	20241021	183200	42342750	5360	5360	5360	5360	0
46	20241021	183100	42342750	5360	5360	5360	5360	0
47	20241021	183000	42342750	5360	5360	5360	5360	0
48	20241021	182900	42342750	5360	5360	5360	5360	0
49	20241021	182800	42342750	5360	5360	5360	5360	0
50	20241021	182700	42342750	5360	5360	5360	5360	0
51	20241021	182600	42342750	5360	5360	5360	5360	0
52	20241021	182500	42342750	5360	5360	5360	5360	0
53	20241021	182400	42342750	5360	5360	5360	5360	0
54	20241021	182300	42342750	5360	5360	5360	5360	0
55	20241021	182200	42342750	5360	5360	5360	5360	0
56	20241021	182100	42342750	5360	5360	5360	5360	0
57	20241021	182000	42342750	5360	5360	5360	5360	0
58	20241021	181900	42342750	5360	5360	5360	5360	0
59	20241021	181800	42342750	5360	5360	5360	5360	0
60	20241021	181700	42342750	5360	5360	5360	5360	0
61	20241021	181600	42342750	5360	5360	5360	5360	0
62	20241021	181500	42342750	5360	5360	5360	5360	494
63	20241021	181400	42342750	5360	5360	5360	5360	0
64	20241021	181300	42342750	5360	5360	5360	5360	0
65	20241021	181200	42342750	5360	5360	5360	5360	0
66	20241021	181100	42342750	5360	5360	5360	5360	0
67	20241021	181000	42342750	5360	5360	5360	5360	0
68	20241021	180900	42342750	5360	5360	5360	5360	0
69	20241021	180800	42342750	5360	5360	5360	5360	0
70	20241021	180700	42342750	5360	5360	5360	5360	0
71	20241021	180600	42342750	5360	5360	5360	5360	0
72	20241021	180500	42342750	5360	5360	5360	5360	0
73	20241021	180400	42342750	5360	5360	5360	5360	0
74	20241021	180300	42342750	5360	5360	5360	5360	0
75	20241021	180200	42342750	5360	5360	5360	5360	0
76	20241021	180100	42342750	5360	5360	5360	5360	0
77	20241021	180000	42342750	5360	5360	5360	5360	0
78	20241021	175900	42342750	5360	5360	5360	5360	0
79	20241021	175800	42342750	5360	5360	5360	5360	0
80	20241021	175700	42342750	5360	5360	5360	5360	0
81	20241021	175600	42342750	5360	5360	5360	5360	0
82	20241021	175500	42342750	5360	5360	5360	5360	0
83	20241021	175400	42342750	5360	5360	5360	5360	0
84	20241021	175300	42342750	5360	5360	5360	5360	0
85	20241021	175200	42342750	5360	5360	5360	5360	0
86	20241021	175100	42342750	5360	5360	5360	5360	0
87	20241021	175000	42342750	5360	5360	5360	5360	0
88	20241021	174900	42342750	5360	5360	5360	5360	0
89	20241021	174800	42342750	5360	5360	5360	5360	0
90	20241021	174700	42342750	5360	5360	5360	5360	0
91	20241021	174600	42342750	5360	5360	5360	5360	0
92	20241021	174500	42342750	5360	5360	5360	5360	494
93	20241021	174400	42342750	5360	5360	5360	5360	0
94	20241021	174300	42342750	5360	5360	5360	5360	0
95	20241021	174200	42342750	5360	5360	5360	5360	0
96	20241021	174100	42342750	5360	5360	5360	5360	0
97	20241021	174000	42342750	5360	5360	5360	5360	0
98	20241021	173900	42342750	5360	5360	5360	5360	0
99	20241021	173800	42342750	5360	5360	5360	5360	0
100	20241021	173700	42342750	5360	5360	5360	5360	0
101	20241021	173600	42342750	5360	5360	5360	5360	0
102	20241021	173500	42342750	5360	5360	5360	5360	0
103	20241021	173400	42342750	5360	5360	5360	5360	0
104	20241021	173300	42342750	5360	5360	5360	5360	0
105	20241021	173200	42342750	5360	5360	5360	5360	0
106	20241021	173100	42342750	5360	5360	5360	5360	0
107	20241021	173000	42342750	5360	5360	5360	5360	0
108	20241021	172900	42342750	5360	5360	5360	5360	0
109	20241021	172800	42342750	5360	5360	5360	5360	0
110	20241021	172700	42342750	5360	5360	5360	5360	0
111	20241021	172600	42342750	5360	5360	5360	5360	0
112	20241021	172500	42342750	5360	5360	5360	5360	0
113	20241021	172400	42342750	5360	5360	5360	5360	0
114	20241021	172300	42342750	5360	5360	5360	5360	0
115	20241021	172200	42342750	5360	5360	5360	5360	0
116	20241021	172100	42342750	5360	5360	5360	5360	0
117	20241021	172000	42342750	5360	5360	5360	5360	0
118	20241021	171900	42342750	5360	5360	5360	5360	0
119	20241021	171800	42342750	5360	5360	5360	5360	0
120	20241021	171700	42342750	5360	5360	5360	5360	0
121	20241021	171600	42342750	5360	5360	5360	5360	0
122	20241021	171500	42342750	5360	5360	5360	5360	494
123	20241021	171400	42342750	5360	5360	5360	5360	0
124	20241021	171300	42342750	5360	5360	5360	5360	0
125	20241021	171200	42342750	5360	5360	5360	5360	0
126	20241021	171100	42342750	5360	5360	5360	5360	0
127	20241021	171000	42342750	5360	5360	5360	5360	0
128	20241021	170900	42342750	5360	5360	5360	5360	0
129	20241021	170800	42342750	5360	5360	5360	5360	0
130	20241021	170700	42342750	5360	5360	5360	5360	0
131	20241021	170600	42342750	5360	5360	5360	5360	0
132	20241021	170500	42342750	5360	5360	5360	5360	0
133	20241021	170400	42342750	5360	5360	5360	5360	0
134	20241021	170300	42342750	5360	5360	5360	5360	0
135	20241021	170200	42342750	5360	5360	5360	5360	0
136	20241021	170100	42342750	5360	5360	5360	5360	0
137	20241021	170000	42342750	5360	5360	5360	5360	0
138	20241021	165900	42342750	5360	5360	5360	5360	0
139	20241021	165800	42342750	5360	5360	5360	5360	0
140	20241021	165700	42342750	5360	5360	5360	5360	0
141	20241021	165600	42342750	5360	5360	5360	5360	0
142	20241021	165500	42342750	5360	5360	5360	5360	0
143	20241021	165400	42342750	5360	5360	5360	5360	0
144	20241021	165300	42342750	5360	5360	5360	5360	0
145	20241021	165200	42342750	5360	5360	5360	5360	0
146	20241021	165100	42342750	5360	5360	5360	5360	0
147	20241021	165000	42342750	5360	5360	5360	5360	0
148	20241021	164900	42342750	5360	5360	5360	5360	0
149	20241021	164800	42342750	5360	5360	5360	5360	0
150	20241021	164700	42342750	5360	5360	5360	5360	0
151	20241021	164600	42342750	5360	5360	5360	5360	0
152	20241021	164500	42342750	5360	5360	5360	5360	494
153	20241021	164400	42342750	5360	5360	5360	5360	0
154	20241021	164300	42342750	5360	5360	5360	5360	0
155	20241021	164200	42342750	5360	5360	5360	5360	0
156	20241021	164100	42342750	5360	5360	5360	5360	0
157	20241021	164000	42342750	5360	5360	5360	5360	0
158	20241021	163900	42342750	5360	5360	5360	5360	0
159	20241021	163800	42342750	5360	5360	5360	5360	0
160	20241021	163700	42342750	5360	5360	5360	5360	0
161	20241021	163600	42342750	5360	5360	5360	5360	0
162	20241021	163500	42342750	5360	5360	5360	5360	0
163	20241021	163400	42342750	5360	5360	5360	5360	0
164	20241021	163300	42342750	5360	5360	5360	5360	0
165	20241021	163200	42342750	5360	5360	5360	5360	0
166	20241021	163100	42342750	5360	5360	5360	5360	0
167	20241021	163000	42342750	5360	5360	5360	5360	0
168	20241021	162900	42342750	5360	5360	5360	5360	0
169	20241021	162800	42342750	5360	5360	5360	5360	0
170	20241021	162700	42342750	5360	5360	5360	5360	0
171	20241021	162600	42342750	5360	5360	5360	5360	0
172	20241021	162500	42342750	5360	5360	5360	5360	0
173	20241021	162400	42342750	5360	5360	5360	5360	0
174	20241021	162300	42342750	5360	5360	5360	5360	0
175	20241021	162200	42342750	5360	5360	5360	5360	0
176	20241021	162100	42342750	5360	5360	5360	5360	0
177	20241021	162000	42342750	5360	5360	5360	5360	0
178	20241021	161900	42342750	5360	5360	5360	5360	0
179	20241021	161800	42342750	5360	5360	5360	5360	0
180	20241021	161700	42342750	5360	5360	5360	5360	0
181	20241021	161600	42342750	5360	5360	5360	5360	0
182	20241021	161500	42342750	5360	5360	5360	5360	494
183	20241021	161400	42342750	5360	5360	5360	5360	0
184	20241021	161300	42342750	5360	5360	5360	5360	0
185	20241021	161200	42342750	5360	5360	5360	5360	0
186	20241021	161100	42342750	5360	5360	5360	5360	0
187	20241021	161000	42342750	5360	5360	5360	5360	0
188	20241021	160900	42342750	5360	5360	5360	5360	0
189	20241021	160800	42342750	5360	5360	5360	5360	0
190	20241021	160700	42342750	5360	5360	5360	5360	0
191	20241021	160600	42342750	5360	5360	5360	5360	0
192	20241021	160500	42342750	5360	5360	5360	5360	0
193	20241021	160400	42342750	5360	5360	5360	5360	0
194	20241021	160300	42342750	5360	5360	5360	5360	0
195	20241021	160200	42342750	5360	5360	5360	5360	0
196	20241021	160100	42342750	5360	5360	5360	5360	0
197	20241021	160000	42342750	5360	5360	5360	5360	0
198	20241021	155900	42342750	5360	5360	5360	5360	0
199	20241021	155800	42342750	5360	5360	5360	5360	0
200	20241021	155700	42342750	5360	5360	5360	5360	0
201	20241021	155600	42342750	5360	5360	5360	5360	0
202	20241021	155500	42342750	5360	5360	5360	5360	0
203	20241021	155400	42342750	5360	5360	5360	5360	0
204	20241021	155300	42342750	5360	5360	5360	5360	0
205	20241021	155200	42342750	5360	5360	5360	5360	0
206	20241021	155100	42342750	5360	5360	5360	5360	0
207	20241021	155000	42342750	5360	5360	5360	5360	0
208	20241021	154900	42342750	5360	5360	5360	5360	0
209	20241021	154800	42342750	5360	5360	5360	5360	0
210	20241021	154700	42342750	5360	5360	5360	5360	0
211	20241021	154600	42342750	5360	5360	5360	5360	0
212	20241021	154500	42342750	5360	5360	5360	5360	494
213	20241021	154400	42342750	5360	5360	5360	5360	0
214	20241021	154300	42342750	5360	5360	5360	5360	0
215	20241021	154200	42342750	5360	5360	5360	5360	0
216	20241021	154100	42342750	5360	5360	5360	5360	0
217	20241021	154000	42342750	5360	5360	5360	5360	0
218	20241021	153900	42342750	5360	5360	5360	5360	0
219	20241021	153800	42342750	5360	5360	5360	5360	0
220	20241021	153700	42342750	5360	5360	5360	5360	0
221	20241021	153600	42342750	5360	5360	5360	5360	0
222	20241021	153500	42342750	5360	5360	5360	5360	0
223	20241021	153400	42342750	5360	5360	5360	5360	0
224	20241021	153300	42342750	5360	5360	5360	5360	0
225	20241021	153200	42342750	5360	5360	5360	5360	0
226	20241021	153100	42342750	5360	5360	5360	5360	0
227	20241021	153000	42342750	5360	5360	5360	5360	494
228	20241021	152900	39694910	5360	5360	5360	5360	0
229	20241021	152800	39694910	5360	5360	5360	5360	0
230	20241021	152700	39694910	5360	5360	5360	5360	0
231	20241021	152600	39694910	5360	5360	5360	5360	0
232	20241021	152500	39694910	5360	5360	5360	5360	0
233	20241021	152400	39694910	5360	5360	5360	5360	0
234	20241021	152300	39694910	5360	5360	5360	5360	0
235	20241021	152200	39694910	5360	5360	5360	5360	0
236	20241021	152100	39694910	5360	5360	5360	5360	0
237	20241021	152000	39694910	5360	5360	5360	5360	0
238	20241021	151900	39694910	5360	5360	5360	5360	1
239	20241021	151800	39689550	5360	5360	5360	5360	0
240	20241021	151700	39689550	5360	5360	5360	5360	0
241	20241021	151600	39689550	5360	5360	5360	5360	1
242	20241021	151500	39684190	5350	5350	5350	5350	22
243	20241021	151400	39566490	5360	5360	5360	5360	1
244	20241021	151300	39561130	5360	5360	5360	5360	34
245	20241021	151200	39378890	5360	5360	5360	5360	101
246	20241021	151100	38837530	5360	5360	5360	5360	0
247	20241021	151000	38837530	5360	5360	5360	5360	0
248	20241021	150900	38837530	5360	5350	5360	5350	17
249	20241021	150800	38746560	5360	5360	5360	5360	1
250	20241021	150700	38741200	5350	5350	5350	5350	0
251	20241021	150600	38741200	5350	5360	5360	5350	91
252	20241021	150500	38254340	5360	5360	5360	5360	15
253	20241021	150400	38173940	5360	5360	5360	5360	1
254	20241021	150300	38168580	5360	5360	5360	5360	0
255	20241021	150200	38168580	5360	5360	5360	5360	1
256	20241021	150100	38163220	5350	5350	5350	5350	0
257	20241021	150000	38163220	5350	5350	5350	5350	8
258	20241021	145900	38120420	5360	5360	5360	5360	0
259	20241021	145800	38120420	5360	5360	5360	5360	1
260	20241021	145700	38115060	5350	5350	5350	5350	1
261	20241021	145600	38109710	5360	5360	5360	5360	0
262	20241021	145500	38109710	5360	5360	5360	5360	1
263	20241021	145400	38104350	5360	5360	5360	5360	20
264	20241021	145300	37997150	5360	5360	5360	5360	2
265	20241021	145200	37986430	5360	5360	5360	5360	41
266	20241021	145100	37766670	5360	5360	5360	5360	0
267	20241021	145000	37766670	5360	5360	5360	5360	0
268	20241021	144900	37766670	5360	5360	5360	5360	1
269	20241021	144800	37761310	5360	5360	5360	5360	0
270	20241021	144700	37761310	5360	5360	5360	5360	0
271	20241021	144600	37761310	5360	5360	5360	5360	0
272	20241021	144500	37761310	5360	5360	5360	5360	1
273	20241021	144400	37755950	5360	5360	5360	5360	0
274	20241021	144300	37755950	5360	5360	5360	5360	0
275	20241021	144200	37755950	5360	5360	5360	5360	0
276	20241021	144100	37755950	5360	5360	5360	5360	0
277	20241021	144000	37755950	5360	5360	5360	5360	0
278	20241021	143900	37755950	5360	5360	5360	5360	1
279	20241021	143800	37750590	5350	5350	5350	5350	13
280	20241021	143700	37681040	5360	5360	5360	5360	93
281	20241021	143600	37182560	5350	5350	5350	5350	1438
282	20241021	143500	29489260	5360	5360	5360	5360	0
283	20241021	143400	29489260	5360	5360	5360	5360	0
284	20241021	143300	29489260	5360	5360	5360	5360	18
285	20241021	143200	29392780	5360	5360	5360	5360	1
286	20241021	143100	29387420	5350	5350	5350	5350	29
287	20241021	143000	29232270	5360	5360	5360	5360	0
288	20241021	142900	29232270	5360	5360	5360	5360	17
289	20241021	142800	29141150	5360	5360	5360	5360	0
290	20241021	142700	29141150	5360	5360	5360	5360	1
291	20241021	142600	29135790	5370	5370	5370	5370	0
292	20241021	142500	29135790	5370	5370	5370	5370	0
293	20241021	142400	29135790	5370	5370	5370	5370	0
294	20241021	142300	29135790	5370	5370	5370	5370	0
295	20241021	142200	29135790	5370	5370	5370	5370	0
296	20241021	142100	29135790	5370	5370	5370	5370	0
297	20241021	142000	29135790	5370	5370	5370	5370	0
298	20241021	141900	29135790	5370	5370	5370	5370	0
299	20241021	141800	29135790	5370	5370	5370	5370	0
300	20241021	141700	29135790	5370	5370	5370	5370	0
301	20241021	141600	29135790	5370	5370	5370	5370	0
302	20241021	141500	29135790	5370	5370	5370	5370	0
303	20241021	141400	29135790	5370	5370	5370	5370	0
304	20241021	141300	29135790	5370	5370	5370	5370	1
305	20241021	141200	29130420	5350	5350	5350	5350	0
306	20241021	141100	29130420	5350	5350	5350	5350	141
307	20241021	141000	28376070	5370	5370	5370	5370	0
308	20241021	140900	28376070	5370	5370	5370	5370	0
309	20241021	140800	28376070	5370	5370	5370	5370	0
310	20241021	140700	28376070	5370	5370	5370	5370	0
311	20241021	140600	28376070	5370	5370	5370	5370	0
312	20241021	140500	28376070	5370	5370	5370	5370	0
313	20241021	140400	28376070	5370	5370	5370	5370	0
314	20241021	140300	28376070	5370	5370	5370	5370	0
315	20241021	140200	28376070	5370	5370	5370	5370	1
316	20241021	140100	28370700	5370	5370	5370	5370	0
317	20241021	140000	28370700	5370	5370	5370	5370	0
318	20241021	135900	28370700	5370	5370	5370	5370	0
319	20241021	135800	28370700	5370	5370	5370	5370	0
320	20241021	135700	28370700	5370	5370	5370	5370	0
321	20241021	135600	28370700	5370	5370	5370	5370	0
322	20241021	135500	28370700	5370	5350	5370	5350	31
323	20241021	135400	28204830	5370	5370	5370	5370	2
324	20241021	135300	28194090	5370	5370	5370	5370	0
325	20241021	135200	28194090	5370	5370	5370	5370	0
326	20241021	135100	28194090	5370	5370	5370	5370	1
327	20241021	135000	28188720	5370	5360	5370	5360	44
328	20241021	134900	27952700	5360	5360	5360	5360	0
329	20241021	134800	27952700	5360	5360	5360	5360	2
330	20241021	134700	27941980	5360	5360	5360	5360	45
331	20241021	134600	27700780	5370	5370	5370	5370	0
332	20241021	134500	27700780	5370	5370	5370	5370	0
333	20241021	134400	27700780	5370	5370	5370	5370	0
334	20241021	134300	27700780	5370	5370	5370	5370	1
335	20241021	134200	27695410	5360	5360	5360	5360	1
336	20241021	134100	27690050	5360	5360	5360	5360	3
337	20241021	134000	27673970	5370	5370	5370	5370	0
338	20241021	133900	27673970	5370	5370	5370	5370	1
339	20241021	133800	27668600	5360	5360	5360	5360	32
340	20241021	133700	27497080	5370	5370	5370	5370	0
341	20241021	133600	27497080	5370	5370	5370	5370	0
342	20241021	133500	27497080	5370	5370	5370	5370	0
343	20241021	133400	27497080	5370	5370	5370	5370	0
344	20241021	133300	27497080	5370	5370	5370	5370	0
345	20241021	133200	27497080	5370	5370	5370	5370	0
346	20241021	133100	27497080	5370	5370	5370	5370	0
347	20241021	133000	27497080	5370	5370	5370	5370	0
348	20241021	132900	27497080	5370	5370	5370	5370	0
349	20241021	132800	27497080	5370	5370	5370	5370	0
350	20241021	132700	27497080	5370	5370	5370	5370	0
351	20241021	132600	27497080	5370	5370	5370	5370	0
352	20241021	132500	27497080	5370	5370	5370	5370	1
353	20241021	132400	27491710	5370	5370	5370	5370	0
354	20241021	132300	27491710	5370	5370	5370	5370	0
355	20241021	132200	27491710	5370	5370	5370	5370	1
356	20241021	132100	27486340	5360	5360	5360	5360	0
357	20241021	132000	27486340	5360	5360	5360	5360	64
358	20241021	131900	27143300	5370	5370	5370	5370	0
359	20241021	131800	27143300	5370	5370	5370	5370	0
360	20241021	131700	27143300	5370	5370	5370	5370	0
361	20241021	131600	27143300	5370	5370	5370	5370	0
362	20241021	131500	27143300	5370	5370	5370	5370	0
363	20241021	131400	27143300	5370	5370	5370	5370	0
364	20241021	131300	27143300	5370	5360	5370	5360	3
365	20241021	131200	27127210	5370	5370	5370	5370	0
366	20241021	131100	27127210	5370	5370	5370	5370	0
367	20241021	131000	27127210	5370	5370	5370	5370	0
368	20241021	130900	27127210	5370	5370	5370	5370	0
369	20241021	130800	27127210	5370	5370	5370	5370	0
370	20241021	130700	27127210	5370	5370	5370	5370	0
371	20241021	130600	27127210	5370	5370	5370	5370	0
372	20241021	130500	27127210	5370	5370	5370	5370	0
373	20241021	130400	27127210	5370	5370	5370	5370	0
374	20241021	130300	27127210	5370	5370	5370	5370	0
375	20241021	130200	27127210	5370	5370	5370	5370	0
376	20241021	130100	27127210	5370	5370	5370	5370	0
377	20241021	130000	27127210	5370	5370	5370	5370	0
378	20241021	125900	27127210	5370	5360	5370	5360	11
379	20241021	125800	27068240	5370	5370	5370	5370	1
380	20241021	125700	27062870	5360	5360	5360	5360	10
381	20241021	125600	27009270	5370	5370	5370	5370	0
382	20241021	125500	27009270	5370	5370	5370	5370	0
383	20241021	125400	27009270	5370	5370	5370	5370	0
384	20241021	125300	27009270	5370	5370	5370	5370	0
385	20241021	125200	27009270	5370	5370	5370	5370	1
386	20241021	125100	27003900	5360	5360	5360	5360	446
387	20241021	125000	24613340	5370	5370	5370	5360	93
388	20241021	124900	24114840	5360	5360	5360	5360	10
389	20241021	124800	24061240	5370	5370	5370	5370	0
390	20241021	124700	24061240	5370	5370	5370	5370	1
391	20241021	124600	24055870	5370	5370	5370	5370	0
392	20241021	124500	24055870	5370	5370	5370	5370	0
393	20241021	124400	24055870	5370	5370	5370	5370	0
394	20241021	124300	24055870	5370	5370	5370	5370	0
395	20241021	124200	24055870	5370	5370	5370	5370	15
396	20241021	124100	23975320	5370	5370	5370	5370	0
397	20241021	124000	23975320	5370	5370	5370	5370	0
398	20241021	123900	23975320	5370	5370	5370	5370	0
399	20241021	123800	23975320	5370	5370	5370	5370	1
400	20241021	123700	23969950	5360	5360	5360	5360	30
401	20241021	123600	23809150	5370	5370	5370	5370	0
402	20241021	123500	23809150	5370	5370	5370	5370	0
403	20241021	123400	23809150	5370	5370	5370	5370	0
404	20241021	123300	23809150	5370	5370	5370	5370	0
405	20241021	123200	23809150	5370	5360	5370	5360	11
406	20241021	123100	23750180	5360	5360	5360	5360	0
407	20241021	123000	23750180	5360	5360	5360	5360	1
408	20241021	122900	23744820	5370	5370	5370	5370	0
409	20241021	122800	23744820	5370	5370	5370	5370	0
410	20241021	122700	23744820	5370	5370	5370	5370	12
411	20241021	122600	23680380	5370	5370	5370	5370	1
412	20241021	122500	23675010	5360	5360	5360	5360	0
413	20241021	122400	23675010	5360	5360	5360	5360	0
414	20241021	122300	23675010	5360	5360	5360	5360	0
415	20241021	122200	23675010	5360	5360	5360	5360	0
416	20241021	122100	23675010	5360	5360	5360	5360	0
417	20241021	122000	23675010	5360	5360	5360	5360	100
418	20241021	121900	23139010	5360	5360	5360	5360	11
419	20241021	121800	23080050	5360	5360	5360	5360	3
420	20241021	121700	23063970	5370	5370	5370	5370	0
421	20241021	121600	23063970	5370	5370	5370	5370	0
422	20241021	121500	23063970	5370	5370	5370	5370	0
423	20241021	121400	23063970	5370	5370	5370	5370	0
424	20241021	121300	23063970	5370	5370	5370	5370	0
425	20241021	121200	23063970	5370	5370	5370	5370	0
426	20241021	121100	23063970	5370	5370	5370	5370	0
427	20241021	121000	23063970	5370	5370	5370	5370	0
428	20241021	120900	23063970	5370	5370	5370	5370	0
429	20241021	120800	23063970	5370	5370	5370	5370	0
430	20241021	120700	23063970	5370	5370	5370	5370	0
431	20241021	120600	23063970	5370	5370	5370	5370	0
432	20241021	120500	23063970	5370	5370	5370	5370	0
433	20241021	120400	23063970	5370	5370	5370	5370	0
434	20241021	120300	23063970	5370	5370	5370	5370	0
435	20241021	120200	23063970	5370	5370	5370	5370	0
436	20241021	120100	23063970	5370	5370	5370	5370	0
437	20241021	120000	23063970	5370	5370	5370	5370	0
438	20241021	115900	23063970	5370	5370	5370	5370	50
439	20241021	115800	22795470	5370	5370	5370	5370	0
440	20241021	115700	22795470	5370	5370	5370	5370	0
441	20241021	115600	22795470	5370	5370	5370	5370	1
442	20241021	115500	22790100	5360	5360	5360	5360	0
443	20241021	115400	22790100	5360	5360	5360	5360	0
444	20241021	115300	22790100	5360	5360	5360	5360	10
445	20241021	115200	22736500	5370	5370	5370	5370	0
446	20241021	115100	22736500	5370	5370	5370	5370	0
447	20241021	115000	22736500	5370	5370	5370	5370	0
448	20241021	114900	22736500	5370	5370	5370	5370	0
449	20241021	114800	22736500	5370	5370	5370	5370	0
450	20241021	114700	22736500	5370	5370	5370	5370	0
451	20241021	114600	22736500	5370	5370	5370	5370	0
452	20241021	114500	22736500	5370	5370	5370	5370	0
453	20241021	114400	22736500	5370	5370	5370	5370	0
454	20241021	114300	22736500	5370	5370	5370	5370	1
455	20241021	114200	22731130	5370	5370	5370	5370	0
456	20241021	114100	22731130	5370	5370	5370	5370	0
457	20241021	114000	22731130	5370	5370	5370	5370	0
458	20241021	113900	22731130	5370	5370	5370	5370	0
459	20241021	113800	22731130	5370	5370	5370	5370	0
460	20241021	113700	22731130	5370	5370	5370	5370	0
461	20241021	113600	22731130	5370	5360	5370	5360	11
462	20241021	113500	22672160	5370	5370	5370	5370	0
463	20241021	113400	22672160	5370	5370	5370	5370	0
464	20241021	113300	22672160	5370	5370	5370	5370	50
465	20241021	113200	22403660	5370	5360	5370	5360	7
466	20241021	113100	22366130	5370	5370	5370	5370	0
467	20241021	113000	22366130	5370	5370	5370	5370	0
468	20241021	112900	22366130	5370	5370	5370	5370	0
469	20241021	112800	22366130	5370	5370	5370	5370	0
470	20241021	112700	22366130	5370	5370	5370	5370	0
471	20241021	112600	22366130	5370	5370	5370	5370	0
472	20241021	112500	22366130	5370	5370	5370	5370	0
473	20241021	112400	22366130	5370	5370	5370	5370	0
474	20241021	112300	22366130	5370	5370	5370	5370	0
475	20241021	112200	22366130	5370	5370	5370	5370	0
476	20241021	112100	22366130	5370	5370	5370	5370	0
477	20241021	112000	22366130	5370	5370	5370	5370	0
478	20241021	111900	22366130	5370	5370	5370	5370	0
479	20241021	111800	22366130	5370	5370	5370	5370	1
480	20241021	111700	22360760	5360	5360	5360	5360	1
481	20241021	111600	22355400	5370	5370	5370	5370	1
482	20241021	111500	22350030	5370	5370	5370	5370	1
483	20241021	111400	22344660	5360	5370	5370	5360	65
484	20241021	111300	21995710	5370	5370	5370	5370	50
485	20241021	111200	21727210	5370	5370	5370	5370	0
486	20241021	111100	21727210	5370	5370	5370	5370	0
487	20241021	111000	21727210	5370	5370	5370	5370	0
488	20241021	110900	21727210	5370	5370	5370	5370	0
489	20241021	110800	21727210	5370	5370	5370	5370	0
490	20241021	110700	21727210	5370	5370	5370	5370	0
491	20241021	110600	21727210	5370	5370	5370	5370	0
492	20241021	110500	21727210	5370	5370	5370	5370	0
493	20241021	110400	21727210	5370	5370	5370	5370	0
494	20241021	110300	21727210	5370	5370	5370	5370	0
495	20241021	110200	21727210	5370	5370	5370	5370	0
496	20241021	110100	21727210	5370	5370	5370	5370	0
497	20241021	110000	21727210	5370	5370	5370	5370	0
498	20241021	105900	21727210	5370	5370	5370	5370	0
499	20241021	105800	21727210	5370	5360	5370	5360	6
500	20241021	105700	21695040	5370	5370	5370	5370	1
501	20241021	105600	21689670	5360	5360	5360	5360	30
502	20241021	105500	21528870	5370	5370	5370	5370	0
503	20241021	105400	21528870	5370	5370	5370	5370	1
504	20241021	105300	21523500	5380	5380	5380	5380	0
505	20241021	105200	21523500	5380	5380	5380	5380	0
506	20241021	105100	21523500	5380	5380	5380	5380	0
507	20241021	105000	21523500	5380	5380	5380	5380	0
508	20241021	104900	21523500	5380	5380	5380	5380	0
509	20241021	104800	21523500	5380	5380	5380	5380	0
510	20241021	104700	21523500	5380	5380	5380	5380	0
511	20241021	104600	21523500	5380	5380	5380	5380	0
512	20241021	104500	21523500	5380	5380	5380	5380	0
513	20241021	104400	21523500	5380	5380	5380	5380	0
514	20241021	104300	21523500	5380	5380	5380	5380	0
515	20241021	104200	21523500	5380	5380	5380	5380	0
516	20241021	104100	21523500	5380	5380	5380	5380	0
517	20241021	104000	21523500	5380	5380	5380	5380	1
518	20241021	103900	21518120	5370	5370	5370	5370	0
519	20241021	103800	21518120	5370	5370	5370	5370	0
520	20241021	103700	21518120	5370	5370	5370	5370	0
521	20241021	103600	21518120	5370	5370	5370	5370	0
522	20241021	103500	21518120	5370	5370	5370	5370	0
523	20241021	103400	21518120	5370	5370	5370	5350	44
524	20241021	103300	21282680	5350	5360	5360	5350	300
525	20241021	103200	19677670	5370	5370	5370	5370	0
526	20241021	103100	19677670	5370	5370	5370	5370	0
527	20241021	103000	19677670	5370	5370	5370	5370	4
528	20241021	102900	19656190	5370	5370	5370	5370	0
529	20241021	102800	19656190	5370	5370	5370	5370	0
530	20241021	102700	19656190	5370	5370	5370	5370	0
531	20241021	102600	19656190	5370	5370	5370	5370	0
532	20241021	102500	19656190	5370	5370	5370	5370	0
533	20241021	102400	19656190	5370	5360	5370	5360	2
534	20241021	102300	19645460	5370	5370	5370	5370	0
535	20241021	102200	19645460	5370	5370	5370	5370	0
536	20241021	102100	19645460	5370	5370	5370	5370	0
537	20241021	102000	19645460	5370	5370	5370	5370	0
538	20241021	101900	19645460	5370	5370	5370	5370	0
539	20241021	101800	19645460	5370	5370	5370	5370	0
540	20241021	101700	19645460	5370	5370	5370	5370	0
541	20241021	101600	19645460	5370	5370	5370	5370	0
542	20241021	101500	19645460	5370	5370	5370	5370	0
543	20241021	101400	19645460	5370	5370	5370	5370	0
544	20241021	101300	19645460	5370	5370	5370	5370	0
545	20241021	101200	19645460	5370	5370	5370	5370	0
546	20241021	101100	19645460	5370	5360	5370	5360	14
547	20241021	101000	19570410	5370	5370	5370	5370	0
548	20241021	100900	19570410	5370	5370	5370	5370	0
549	20241021	100800	19570410	5370	5370	5370	5370	0
550	20241021	100700	19570410	5370	5370	5370	5370	0
551	20241021	100600	19570410	5370	5370	5370	5370	1
552	20241021	100500	19565040	5360	5360	5360	5360	10
553	20241021	100400	19511440	5370	5370	5370	5370	0
554	20241021	100300	19511440	5370	5370	5370	5370	0
555	20241021	100200	19511440	5370	5370	5370	5370	4
556	20241021	100100	19489960	5360	5360	5360	5360	58
557	20241021	100000	19179080	5360	5360	5360	5360	0
558	20241021	095900	19179080	5360	5360	5360	5350	802
559	20241021	095800	14881370	5360	5360	5360	5360	0
560	20241021	095700	14881370	5360	5360	5360	5360	0
561	20241021	095600	14881370	5360	5350	5360	5350	13
562	20241021	095500	14811790	5360	5360	5360	5360	0
563	20241021	095400	14811790	5360	5360	5360	5360	0
564	20241021	095300	14811790	5360	5360	5360	5360	0
565	20241021	095200	14811790	5360	5360	5360	5360	0
566	20241021	095100	14811790	5360	5360	5360	5360	0
567	20241021	095000	14811790	5360	5360	5360	5350	142
568	20241021	094900	14051080	5370	5370	5370	5370	0
569	20241021	094800	14051080	5370	5370	5370	5370	43
570	20241021	094700	13820170	5370	5350	5370	5350	11
571	20241021	094600	13761300	5380	5380	5380	5350	1278
572	20241021	094500	6890040	5360	5360	5360	5360	0
573	20241021	094400	6890040	5360	5380	5380	5360	216
574	20241021	094300	5728280	5380	5380	5380	5380	0
575	20241021	094200	5728280	5380	5380	5380	5380	0
576	20241021	094100	5728280	5380	5380	5380	5380	0
577	20241021	094000	5728280	5380	5380	5380	5380	1
578	20241021	093900	5722900	5380	5380	5380	5380	0
579	20241021	093800	5722900	5380	5380	5380	5380	0
580	20241021	093700	5722900	5380	5380	5380	5380	0
581	20241021	093600	5722900	5380	5380	5380	5380	1
582	20241021	093500	5717520	5330	5350	5380	5330	111
583	20241021	093400	5121940	5330	5330	5330	5330	0
584	20241021	093300	5121940	5330	5320	5330	5320	354
585	20241021	093200	3235270	5330	5330	5330	5330	0
586	20241021	093100	3235270	5330	5330	5330	5330	0
587	20241021	093000	3235270	5330	5320	5330	5280	146
588	20241021	092900	2459170	5330	5330	5330	5330	0
589	20241021	092800	2459170	5330	5330	5330	5330	0
590	20241021	092700	2459170	5330	5330	5330	5330	0
591	20241021	092600	2459170	5330	5330	5330	5330	0
592	20241021	092500	2459170	5330	5330	5330	5330	0
593	20241021	092400	2459170	5330	5330	5330	5330	0
594	20241021	092300	2459170	5330	5330	5330	5330	0
595	20241021	092200	2459170	5330	5330	5330	5330	0
596	20241021	092100	2459170	5330	5330	5330	5330	0
597	20241021	092000	2459170	5330	5330	5330	5330	0
598	20241021	091900	2459170	5330	5330	5330	5330	0
599	20241021	091800	2459170	5330	5330	5330	5330	0
600	20241021	091700	2459170	5330	5320	5330	5320	3
601	20241021	091600	2443200	5340	5340	5340	5320	15
602	20241021	091500	2363180	5350	5350	5350	5350	0
603	20241021	091400	2363180	5350	5360	5360	5340	5
604	20241021	091300	2336450	5340	5320	5340	5320	47
605	20241021	091200	2085530	5340	5340	5340	5340	0
606	20241021	091100	2085530	5340	5340	5340	5340	0
607	20241021	091000	2085530	5340	5340	5340	5340	0
608	20241021	090900	2085530	5340	5340	5340	5340	1
609	20241021	090800	2080190	5280	5280	5280	5280	0
610	20241021	090700	2080190	5280	5350	5360	5280	10
611	20241021	090600	2026850	5360	5360	5360	5360	0
612	20241021	090500	2026850	5360	5280	5360	5280	10
613	20241021	090400	1973970	5360	5360	5360	5360	1
614	20241021	090300	1968610	5280	5350	5370	5280	270
615	20241021	090200	529420	5350	5350	5350	5350	0
616	20241021	090100	529420	5350	5270	5350	5270	63
617	20241021	090000	197150	5350	5270	5350	5270	37