KissMeData/045100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192900	191927760	16970	16970	16970	16970	155
3	20241021	192800	191927760	16970	16970	16970	16970	0
4	20241021	192700	191927760	16970	16970	16970	16970	0
5	20241021	192600	191927760	16970	16970	16970	16970	0
6	20241021	192500	191927760	16970	16970	16970	16970	0
7	20241021	192400	191927760	16970	16970	16970	16970	0
8	20241021	192300	191927760	16970	16970	16970	16970	0
9	20241021	192200	191927760	16970	16970	16970	16970	0
10	20241021	192100	191927760	16970	16970	16970	16970	0
11	20241021	192000	191927760	16970	16970	16970	16970	0
12	20241021	191900	191927760	16970	16970	16970	16970	0
13	20241021	191800	191927760	16970	16970	16970	16970	0
14	20241021	191700	191927760	16970	16970	16970	16970	0
15	20241021	191600	191927760	16970	16970	16970	16970	0
16	20241021	191500	191927760	16970	16970	16970	16970	0
17	20241021	191400	191927760	16970	16970	16970	16970	0
18	20241021	191300	191927760	16970	16970	16970	16970	0
19	20241021	191200	191927760	16970	16970	16970	16970	0
20	20241021	191100	191927760	16970	16970	16970	16970	0
21	20241021	191000	191927760	16970	16970	16970	16970	0
22	20241021	190900	191927760	16970	16970	16970	16970	0
23	20241021	190800	191927760	16970	16970	16970	16970	0
24	20241021	190700	191927760	16970	16970	16970	16970	0
25	20241021	190600	191927760	16970	16970	16970	16970	0
26	20241021	190500	191927760	16970	16970	16970	16970	0
27	20241021	190400	191927760	16970	16970	16970	16970	0
28	20241021	190300	191927760	16970	16970	16970	16970	0
29	20241021	190200	191927760	16970	16970	16970	16970	0
30	20241021	190100	191927760	16970	16970	16970	16970	0
31	20241021	190000	191927760	16970	16970	16970	16970	0
32	20241021	185900	191927760	16970	16970	16970	16970	155
33	20241021	185800	191927760	16970	16970	16970	16970	0
34	20241021	185700	191927760	16970	16970	16970	16970	0
35	20241021	185600	191927760	16970	16970	16970	16970	0
36	20241021	185500	191927760	16970	16970	16970	16970	0
37	20241021	185400	191927760	16970	16970	16970	16970	0
38	20241021	185300	191927760	16970	16970	16970	16970	0
39	20241021	185200	191927760	16970	16970	16970	16970	0
40	20241021	185100	191927760	16970	16970	16970	16970	0
41	20241021	185000	191927760	16970	16970	16970	16970	0
42	20241021	184900	191927760	16970	16970	16970	16970	0
43	20241021	184800	191927760	16970	16970	16970	16970	0
44	20241021	184700	191927760	16970	16970	16970	16970	0
45	20241021	184600	191927760	16970	16970	16970	16970	0
46	20241021	184500	191927760	16970	16970	16970	16970	0
47	20241021	184400	191927760	16970	16970	16970	16970	0
48	20241021	184300	191927760	16970	16970	16970	16970	0
49	20241021	184200	191927760	16970	16970	16970	16970	0
50	20241021	184100	191927760	16970	16970	16970	16970	0
51	20241021	184000	191927760	16970	16970	16970	16970	0
52	20241021	183900	191927760	16970	16970	16970	16970	0
53	20241021	183800	191927760	16970	16970	16970	16970	0
54	20241021	183700	191927760	16970	16970	16970	16970	0
55	20241021	183600	191927760	16970	16970	16970	16970	0
56	20241021	183500	191927760	16970	16970	16970	16970	0
57	20241021	183400	191927760	16970	16970	16970	16970	0
58	20241021	183300	191927760	16970	16970	16970	16970	0
59	20241021	183200	191927760	16970	16970	16970	16970	0
60	20241021	183100	191927760	16970	16970	16970	16970	0
61	20241021	183000	191927760	16970	16970	16970	16970	0
62	20241021	182900	191927760	16970	16970	16970	16970	155
63	20241021	182800	191927760	16970	16970	16970	16970	0
64	20241021	182700	191927760	16970	16970	16970	16970	0
65	20241021	182600	191927760	16970	16970	16970	16970	0
66	20241021	182500	191927760	16970	16970	16970	16970	0
67	20241021	182400	191927760	16970	16970	16970	16970	0
68	20241021	182300	191927760	16970	16970	16970	16970	0
69	20241021	182200	191927760	16970	16970	16970	16970	0
70	20241021	182100	191927760	16970	16970	16970	16970	0
71	20241021	182000	191927760	16970	16970	16970	16970	0
72	20241021	181900	191927760	16970	16970	16970	16970	0
73	20241021	181800	191927760	16970	16970	16970	16970	0
74	20241021	181700	191927760	16970	16970	16970	16970	0
75	20241021	181600	191927760	16970	16970	16970	16970	0
76	20241021	181500	191927760	16970	16970	16970	16970	0
77	20241021	181400	191927760	16970	16970	16970	16970	0
78	20241021	181300	191927760	16970	16970	16970	16970	0
79	20241021	181200	191927760	16970	16970	16970	16970	0
80	20241021	181100	191927760	16970	16970	16970	16970	0
81	20241021	181000	191927760	16970	16970	16970	16970	0
82	20241021	180900	191927760	16970	16970	16970	16970	0
83	20241021	180800	191927760	16970	16970	16970	16970	0
84	20241021	180700	191927760	16970	16970	16970	16970	0
85	20241021	180600	191927760	16970	16970	16970	16970	0
86	20241021	180500	191927760	16970	16970	16970	16970	0
87	20241021	180400	191927760	16970	16970	16970	16970	0
88	20241021	180300	191927760	16970	16970	16970	16970	0
89	20241021	180200	191927760	16970	16970	16970	16970	0
90	20241021	180100	191927760	16970	16970	16970	16970	0
91	20241021	180000	191927760	16970	16970	16970	16970	0
92	20241021	175900	191927760	16970	16970	16970	16970	155
93	20241021	175800	191927760	16970	16970	16970	16970	0
94	20241021	175700	191927760	16970	16970	16970	16970	0
95	20241021	175600	191927760	16970	16970	16970	16970	0
96	20241021	175500	191927760	16970	16970	16970	16970	0
97	20241021	175400	191927760	16970	16970	16970	16970	0
98	20241021	175300	191927760	16970	16970	16970	16970	0
99	20241021	175200	191927760	16970	16970	16970	16970	0
100	20241021	175100	191927760	16970	16970	16970	16970	0
101	20241021	175000	191927760	16970	16970	16970	16970	0
102	20241021	174900	191927760	16970	16970	16970	16970	0
103	20241021	174800	191927760	16970	16970	16970	16970	0
104	20241021	174700	191927760	16970	16970	16970	16970	0
105	20241021	174600	191927760	16970	16970	16970	16970	0
106	20241021	174500	191927760	16970	16970	16970	16970	0
107	20241021	174400	191927760	16970	16970	16970	16970	0
108	20241021	174300	191927760	16970	16970	16970	16970	0
109	20241021	174200	191927760	16970	16970	16970	16970	0
110	20241021	174100	191927760	16970	16970	16970	16970	0
111	20241021	174000	191927760	16970	16970	16970	16970	0
112	20241021	173900	191927760	16970	16970	16970	16970	0
113	20241021	173800	191927760	16970	16970	16970	16970	0
114	20241021	173700	191927760	16970	16970	16970	16970	0
115	20241021	173600	191927760	16970	16970	16970	16970	0
116	20241021	173500	191927760	16970	16970	16970	16970	0
117	20241021	173400	191927760	16970	16970	16970	16970	0
118	20241021	173300	191927760	16970	16970	16970	16970	0
119	20241021	173200	191927760	16970	16970	16970	16970	0
120	20241021	173100	191927760	16970	16970	16970	16970	0
121	20241021	173000	191927760	16970	16970	16970	16970	0
122	20241021	172900	191927760	16970	16970	16970	16970	155
123	20241021	172800	191927760	16970	16970	16970	16970	0
124	20241021	172700	191927760	16970	16970	16970	16970	0
125	20241021	172600	191927760	16970	16970	16970	16970	0
126	20241021	172500	191927760	16970	16970	16970	16970	0
127	20241021	172400	191927760	16970	16970	16970	16970	0
128	20241021	172300	191927760	16970	16970	16970	16970	0
129	20241021	172200	191927760	16970	16970	16970	16970	0
130	20241021	172100	191927760	16970	16970	16970	16970	0
131	20241021	172000	191927760	16970	16970	16970	16970	0
132	20241021	171900	191927760	16970	16970	16970	16970	0
133	20241021	171800	191927760	16970	16970	16970	16970	0
134	20241021	171700	191927760	16970	16970	16970	16970	0
135	20241021	171600	191927760	16970	16970	16970	16970	0
136	20241021	171500	191927760	16970	16970	16970	16970	0
137	20241021	171400	191927760	16970	16970	16970	16970	0
138	20241021	171300	191927760	16970	16970	16970	16970	0
139	20241021	171200	191927760	16970	16970	16970	16970	0
140	20241021	171100	191927760	16970	16970	16970	16970	0
141	20241021	171000	191927760	16970	16970	16970	16970	0
142	20241021	170900	191927760	16970	16970	16970	16970	0
143	20241021	170800	191927760	16970	16970	16970	16970	0
144	20241021	170700	191927760	16970	16970	16970	16970	0
145	20241021	170600	191927760	16970	16970	16970	16970	0
146	20241021	170500	191927760	16970	16970	16970	16970	0
147	20241021	170400	191927760	16970	16970	16970	16970	0
148	20241021	170300	191927760	16970	16970	16970	16970	0
149	20241021	170200	191927760	16970	16970	16970	16970	0
150	20241021	170100	191927760	16970	16970	16970	16970	0
151	20241021	170000	191927760	16970	16970	16970	16970	0
152	20241021	165900	191927760	16970	16970	16970	16970	155
153	20241021	165800	191927760	16970	16970	16970	16970	0
154	20241021	165700	191927760	16970	16970	16970	16970	0
155	20241021	165600	191927760	16970	16970	16970	16970	0
156	20241021	165500	191927760	16970	16970	16970	16970	0
157	20241021	165400	191927760	16970	16970	16970	16970	0
158	20241021	165300	191927760	16970	16970	16970	16970	0
159	20241021	165200	191927760	16970	16970	16970	16970	0
160	20241021	165100	191927760	16970	16970	16970	16970	0
161	20241021	165000	191927760	16970	16970	16970	16970	0
162	20241021	164900	191927760	16970	16970	16970	16970	0
163	20241021	164800	191927760	16970	16970	16970	16970	0
164	20241021	164700	191927760	16970	16970	16970	16970	0
165	20241021	164600	191927760	16970	16970	16970	16970	0
166	20241021	164500	191927760	16970	16970	16970	16970	0
167	20241021	164400	191927760	16970	16970	16970	16970	0
168	20241021	164300	191927760	16970	16970	16970	16970	0
169	20241021	164200	191927760	16970	16970	16970	16970	0
170	20241021	164100	191927760	16970	16970	16970	16970	0
171	20241021	164000	191927760	16970	16970	16970	16970	0
172	20241021	163900	191927760	16970	16970	16970	16970	0
173	20241021	163800	191927760	16970	16970	16970	16970	0
174	20241021	163700	191927760	16970	16970	16970	16970	0
175	20241021	163600	191927760	16970	16970	16970	16970	0
176	20241021	163500	191927760	16970	16970	16970	16970	0
177	20241021	163400	191927760	16970	16970	16970	16970	0
178	20241021	163300	191927760	16970	16970	16970	16970	0
179	20241021	163200	191927760	16970	16970	16970	16970	0
180	20241021	163100	191927760	16970	16970	16970	16970	0
181	20241021	163000	191927760	16970	16970	16970	16970	0
182	20241021	162900	191927760	16970	16970	16970	16970	155
183	20241021	162800	191927760	16970	16970	16970	16970	0
184	20241021	162700	191927760	16970	16970	16970	16970	0
185	20241021	162600	191927760	16970	16970	16970	16970	0
186	20241021	162500	191927760	16970	16970	16970	16970	0
187	20241021	162400	191927760	16970	16970	16970	16970	0
188	20241021	162300	191927760	16970	16970	16970	16970	0
189	20241021	162200	191927760	16970	16970	16970	16970	0
190	20241021	162100	191927760	16970	16970	16970	16970	0
191	20241021	162000	191927760	16970	16970	16970	16970	0
192	20241021	161900	191927760	16970	16970	16970	16970	0
193	20241021	161800	191927760	16970	16970	16970	16970	0
194	20241021	161700	191927760	16970	16970	16970	16970	0
195	20241021	161600	191927760	16970	16970	16970	16970	0
196	20241021	161500	191927760	16970	16970	16970	16970	0
197	20241021	161400	191927760	16970	16970	16970	16970	0
198	20241021	161300	191927760	16970	16970	16970	16970	0
199	20241021	161200	191927760	16970	16970	16970	16970	0
200	20241021	161100	191927760	16970	16970	16970	16970	0
201	20241021	161000	191927760	16970	16970	16970	16970	0
202	20241021	160900	191927760	16970	16970	16970	16970	0
203	20241021	160800	191927760	16970	16970	16970	16970	0
204	20241021	160700	191927760	16970	16970	16970	16970	0
205	20241021	160600	191927760	16970	16970	16970	16970	0
206	20241021	160500	191927760	16970	16970	16970	16970	0
207	20241021	160400	191927760	16970	16970	16970	16970	0
208	20241021	160300	191927760	16970	16970	16970	16970	0
209	20241021	160200	191927760	16970	16970	16970	16970	0
210	20241021	160100	191927760	16970	16970	16970	16970	0
211	20241021	160000	191927760	16970	16970	16970	16970	0
212	20241021	155900	191927760	16970	16970	16970	16970	155
213	20241021	155800	191927760	16970	16970	16970	16970	0
214	20241021	155700	191927760	16970	16970	16970	16970	0
215	20241021	155600	191927760	16970	16970	16970	16970	0
216	20241021	155500	191927760	16970	16970	16970	16970	0
217	20241021	155400	191927760	16970	16970	16970	16970	0
218	20241021	155300	191927760	16970	16970	16970	16970	0
219	20241021	155200	191927760	16970	16970	16970	16970	0
220	20241021	155100	191927760	16970	16970	16970	16970	0
221	20241021	155000	191927760	16970	16970	16970	16970	0
222	20241021	154900	191927760	16970	16970	16970	16970	0
223	20241021	154800	191927760	16970	16970	16970	16970	0
224	20241021	154700	191927760	16970	16970	16970	16970	0
225	20241021	154600	191927760	16970	16970	16970	16970	0
226	20241021	154500	191927760	16970	16970	16970	16970	0
227	20241021	154400	191927760	16970	16970	16970	16970	0
228	20241021	154300	191927760	16970	16970	16970	16970	0
229	20241021	154200	191927760	16970	16970	16970	16970	0
230	20241021	154100	191927760	16970	16970	16970	16970	0
231	20241021	154000	191927760	16970	16970	16970	16970	0
232	20241021	153900	191927760	16970	16970	16970	16970	0
233	20241021	153800	191927760	16970	16970	16970	16970	0
234	20241021	153700	191927760	16970	16970	16970	16970	0
235	20241021	153600	191927760	16970	16970	16970	16970	0
236	20241021	153500	191927760	16970	16970	16970	16970	0
237	20241021	153400	191927760	16970	16970	16970	16970	0
238	20241021	153300	191927760	16970	16970	16970	16970	0
239	20241021	153200	191927760	16970	16970	16970	16970	0
240	20241021	153100	191927760	16970	16970	16970	16970	0
241	20241021	153000	191927760	16970	16970	16970	16970	155
242	20241021	152900	189297410	16980	16980	16980	16980	0
243	20241021	152800	189297410	16980	16980	16980	16980	0
244	20241021	152700	189297410	16980	16980	16980	16980	0
245	20241021	152600	189297410	16980	16980	16980	16980	0
246	20241021	152500	189297410	16980	16980	16980	16980	0
247	20241021	152400	189297410	16980	16980	16980	16980	0
248	20241021	152300	189297410	16980	16980	16980	16980	0
249	20241021	152200	189297410	16980	16980	16980	16980	0
250	20241021	152100	189297410	16980	16980	16980	16980	0
251	20241021	152000	189297410	16980	16980	16980	16980	0
252	20241021	151900	189297410	16980	16980	17040	16980	27
253	20241021	151800	188838050	16980	16980	16980	16980	0
254	20241021	151700	188838050	16980	16990	16990	16980	35
255	20241021	151600	188243730	17040	17040	17040	17040	0
256	20241021	151500	188243730	17040	17040	17040	17040	0
257	20241021	151400	188243730	17040	17040	17040	17040	0
258	20241021	151300	188243730	17040	17040	17040	17040	0
259	20241021	151200	188243730	17040	17040	17040	17040	3
260	20241021	151100	188192610	17040	17040	17040	17040	10
261	20241021	151000	188022210	17040	17040	17040	17040	0
262	20241021	150900	188022210	17040	17040	17040	17040	0
263	20241021	150800	188022210	17040	17040	17040	17040	0
264	20241021	150700	188022210	17040	17040	17040	17040	0
265	20241021	150600	188022210	17040	17040	17040	17040	4
266	20241021	150500	187954050	17000	17000	17000	17000	0
267	20241021	150400	187954050	17000	17000	17000	17000	49
268	20241021	150300	187121050	16980	16980	16980	16980	0
269	20241021	150200	187121050	16980	16980	16980	16980	0
270	20241021	150100	187121050	16980	16980	16980	16980	0
271	20241021	150000	187121050	16980	16980	17050	16980	250
272	20241021	145900	182864850	16990	16990	16990	16990	0
273	20241021	145800	182864850	16990	16990	16990	16990	1
274	20241021	145700	182847860	16980	16980	16980	16980	0
275	20241021	145600	182847860	16980	16980	16980	16980	0
276	20241021	145500	182847860	16980	16980	16980	16980	49
277	20241021	145400	182015840	16980	17030	17030	16980	25
278	20241021	145300	181591240	16980	16980	16980	16980	0
279	20241021	145200	181591240	16980	16980	16980	16980	0
280	20241021	145100	181591240	16980	16980	16980	16980	115
281	20241021	145000	179638540	16990	16990	16990	16990	0
282	20241021	144900	179638540	16990	16990	16990	16990	0
283	20241021	144800	179638540	16990	16990	16990	16990	124
284	20241021	144700	177531780	17020	17020	17020	17020	54
285	20241021	144600	176612700	17020	17020	17020	17020	0
286	20241021	144500	176612700	17020	17020	17020	17020	0
287	20241021	144400	176612700	17020	17020	17020	17020	0
288	20241021	144300	176612700	17020	17020	17020	17020	0
289	20241021	144200	176612700	17020	17020	17020	17020	0
290	20241021	144100	176612700	17020	17020	17020	17020	0
291	20241021	144000	176612700	17020	17020	17020	17020	0
292	20241021	143900	176612700	17020	17020	17020	17020	0
293	20241021	143800	176612700	17020	17020	17020	17020	0
294	20241021	143700	176612700	17020	17020	17020	17020	29
295	20241021	143600	176119120	16980	16980	16980	16980	0
296	20241021	143500	176119120	16980	16980	16980	16980	0
297	20241021	143400	176119120	16980	16980	16980	16980	0
298	20241021	143300	176119120	16980	16980	16980	16980	7
299	20241021	143200	176000260	16990	17000	17000	16990	5
300	20241021	143100	175915300	17030	17030	17030	17030	11
301	20241021	143000	175727970	16990	16990	16990	16990	0
302	20241021	142900	175727970	16990	16990	16990	16990	46
303	20241021	142800	174946430	16990	17000	17000	16990	5
304	20241021	142700	174861460	17030	17030	17030	17030	0
305	20241021	142600	174861460	17030	17030	17030	17030	0
306	20241021	142500	174861460	17030	17030	17030	17030	80
307	20241021	142400	173499060	16990	16990	16990	16990	0
308	20241021	142300	173499060	16990	16990	16990	16990	0
309	20241021	142200	173499060	16990	16990	16990	16990	0
310	20241021	142100	173499060	16990	16990	16990	16990	26
311	20241021	142000	173057320	17000	17000	17000	17000	10
312	20241021	141900	172887320	17040	17040	17040	17040	0
313	20241021	141800	172887320	17040	17040	17040	17040	0
314	20241021	141700	172887320	17040	17040	17040	17040	0
315	20241021	141600	172887320	17040	17000	17040	17000	45
316	20241021	141500	172121850	17000	17000	17000	17000	1
317	20241021	141400	172104850	17000	17000	17000	17000	0
318	20241021	141300	172104850	17000	17000	17000	17000	50
319	20241021	141200	171254850	17000	17000	17000	17000	90
320	20241021	141100	169724850	16990	16990	16990	16990	0
321	20241021	141000	169724850	16990	16990	16990	16990	3
322	20241021	140900	169673880	17000	17000	17000	17000	2
323	20241021	140800	169639880	17000	17000	17000	17000	120
324	20241021	140700	167599880	17030	17030	17030	17030	0
325	20241021	140600	167599880	17030	17030	17030	17030	12
326	20241021	140500	167395520	16970	16970	16970	16970	58
327	20241021	140400	166411260	17030	17030	17030	17030	0
328	20241021	140300	166411260	17030	17030	17030	17030	0
329	20241021	140200	166411260	17030	17030	17030	17030	0
330	20241021	140100	166411260	17030	17030	17030	17030	0
331	20241021	140000	166411260	17030	17030	17030	17030	0
332	20241021	135900	166411260	17030	17030	17030	17030	0
333	20241021	135800	166411260	17030	17030	17030	17030	9
334	20241021	135700	166257990	17040	17040	17040	17040	0
335	20241021	135600	166257990	17040	17040	17040	17040	0
336	20241021	135500	166257990	17040	17040	17040	17040	0
337	20241021	135400	166257990	17040	17040	17040	17040	0
338	20241021	135300	166257990	17040	17040	17040	17040	22
339	20241021	135200	165883110	17040	17040	17040	17040	0
340	20241021	135100	165883110	17040	17040	17040	17040	5
341	20241021	135000	165797910	17040	17040	17040	17040	11
342	20241021	134900	165610470	16970	16970	16970	16970	0
343	20241021	134800	165610470	16970	16970	16970	16970	2
344	20241021	134700	165576530	17000	16980	17000	16980	1515
345	20241021	134600	139851630	16980	16980	16980	16980	15
346	20241021	134500	139596930	16970	16970	16970	16970	0
347	20241021	134400	139596930	16970	16970	16970	16970	0
348	20241021	134300	139596930	16970	16970	16970	16970	0
349	20241021	134200	139596930	16970	16970	16970	16970	3
350	20241021	134100	139546020	16980	16980	16980	16980	429
351	20241021	134000	132261600	16970	16970	16970	16970	125
352	20241021	133900	130140350	16960	16960	16960	16960	21
353	20241021	133800	129784190	16970	16960	16970	16960	129
354	20241021	133700	127595550	16970	16970	16970	16970	0
355	20241021	133600	127595550	16970	16970	16970	16970	0
356	20241021	133500	127595550	16970	16970	16970	16970	4
357	20241021	133400	127527670	16950	16950	16950	16950	11
358	20241021	133300	127341220	16950	16950	16950	16950	0
359	20241021	133200	127341220	16950	16950	16950	16950	0
360	20241021	133100	127341220	16950	16950	16950	16950	0
361	20241021	133000	127341220	16950	16950	16950	16950	0
362	20241021	132900	127341220	16950	16950	16950	16950	4
363	20241021	132800	127273420	16970	16970	16970	16970	0
364	20241021	132700	127273420	16970	16970	16970	16970	79
365	20241021	132600	125932790	16970	16970	16970	16970	0
366	20241021	132500	125932790	16970	16970	16970	16970	1
367	20241021	132400	125915820	16950	16950	16950	16950	0
368	20241021	132300	125915820	16950	16950	16950	16950	0
369	20241021	132200	125915820	16950	16950	16950	16950	0
370	20241021	132100	125915820	16950	16950	16950	16950	0
371	20241021	132000	125915820	16950	16950	16950	16950	0
372	20241021	131900	125915820	16950	16950	16950	16950	1
373	20241021	131800	125898870	16950	16950	16950	16950	0
374	20241021	131700	125898870	16950	16950	16950	16950	0
375	20241021	131600	125898870	16950	16950	16950	16950	0
376	20241021	131500	125898870	16950	16950	16950	16950	0
377	20241021	131400	125898870	16950	16950	16950	16950	0
378	20241021	131300	125898870	16950	16950	16950	16950	0
379	20241021	131200	125898870	16950	16950	16950	16950	0
380	20241021	131100	125898870	16950	16950	16950	16950	10
381	20241021	131000	125729370	16960	16960	16960	16960	50
382	20241021	130900	124881370	16960	16960	16960	16960	1
383	20241021	130800	124864410	16960	16960	16960	16960	0
384	20241021	130700	124864410	16960	16960	16960	16960	0
385	20241021	130600	124864410	16960	16960	16960	16960	0
386	20241021	130500	124864410	16960	16960	16960	16960	0
387	20241021	130400	124864410	16960	16960	16960	16960	0
388	20241021	130300	124864410	16960	16960	16960	16960	0
389	20241021	130200	124864410	16960	16960	16960	16960	0
390	20241021	130100	124864410	16960	16960	16960	16960	0
391	20241021	130000	124864410	16960	16960	16960	16960	0
392	20241021	125900	124864410	16960	16960	16960	16960	0
393	20241021	125800	124864410	16960	16960	16960	16960	3
394	20241021	125700	124813530	16950	16950	16950	16950	0
395	20241021	125600	124813530	16950	16950	16950	16950	0
396	20241021	125500	124813530	16950	16950	16950	16950	0
397	20241021	125400	124813530	16950	16950	16950	16950	55
398	20241021	125300	123881280	16950	16950	16950	16950	11
399	20241021	125200	123694830	16950	16950	16950	16950	0
400	20241021	125100	123694830	16950	16950	16950	16950	0
401	20241021	125000	123694830	16950	16950	16950	16950	0
402	20241021	124900	123694830	16950	16950	16950	16950	39
403	20241021	124800	123033780	16950	16950	16950	16950	1
404	20241021	124700	123016830	16950	16950	16950	16950	0
405	20241021	124600	123016830	16950	16950	16950	16950	0
406	20241021	124500	123016830	16950	16960	16960	16950	26
407	20241021	124400	122576090	16950	16950	16950	16950	19
408	20241021	124300	122254040	16950	16950	16950	16950	4
409	20241021	124200	122186240	16940	16940	16940	16940	0
410	20241021	124100	122186240	16940	16940	16940	16940	24
411	20241021	124000	121779680	16930	16930	16930	16930	10
412	20241021	123900	121610380	16950	16950	16950	16950	5
413	20241021	123800	121525630	16950	16950	16950	16950	70
414	20241021	123700	120339130	16940	16940	16940	16940	0
415	20241021	123600	120339130	16940	16940	16940	16940	0
416	20241021	123500	120339130	16940	16940	16940	16940	0
417	20241021	123400	120339130	16940	16940	16940	16940	54
418	20241021	123300	119424370	16940	16940	16940	16940	0
419	20241021	123200	119424370	16940	16940	16940	16940	0
420	20241021	123100	119424370	16940	16940	16940	16940	50
421	20241021	123000	118577370	16930	16930	16940	16930	58
422	20241021	122900	117595420	16940	16940	16940	16940	0
423	20241021	122800	117595420	16940	16940	16940	16940	0
424	20241021	122700	117595420	16940	16940	16940	16940	0
425	20241021	122600	117595420	16940	16940	16940	16940	0
426	20241021	122500	117595420	16940	16940	16940	16940	0
427	20241021	122400	117595420	16940	16940	16940	16940	0
428	20241021	122300	117595420	16940	16940	16940	16940	80
429	20241021	122200	116240220	16930	16930	16930	16930	0
430	20241021	122100	116240220	16930	16930	16930	16930	0
431	20241021	122000	116240220	16930	16930	16930	16930	21
432	20241021	121900	115884690	16930	16930	16930	16930	0
433	20241021	121800	115884690	16930	16930	16930	16930	0
434	20241021	121700	115884690	16930	16930	16930	16930	0
435	20241021	121600	115884690	16930	16930	16930	16930	0
436	20241021	121500	115884690	16930	16930	16930	16930	0
437	20241021	121400	115884690	16930	16930	16930	16930	20
438	20241021	121300	115546090	16920	16920	16920	16920	0
439	20241021	121200	115546090	16920	16920	16920	16920	0
440	20241021	121100	115546090	16920	16920	16920	16920	0
441	20241021	121000	115546090	16920	16920	16920	16920	0
442	20241021	120900	115546090	16920	16920	16920	16920	0
443	20241021	120800	115546090	16920	16920	16920	16920	0
444	20241021	120700	115546090	16920	16920	16920	16920	0
445	20241021	120600	115546090	16920	16920	16920	16920	0
446	20241021	120500	115546090	16920	16920	16920	16920	1
447	20241021	120400	115529170	16920	16920	16920	16920	14
448	20241021	120300	115292290	16920	16920	16920	16920	0
449	20241021	120200	115292290	16920	16920	16920	16920	0
450	20241021	120100	115292290	16920	16920	16920	16920	14
451	20241021	120000	115055410	16900	16900	16900	16900	0
452	20241021	115900	115055410	16900	16900	16900	16900	0
453	20241021	115800	115055410	16900	16900	16900	16900	0
454	20241021	115700	115055410	16900	16900	16900	16900	0
455	20241021	115600	115055410	16900	16920	16920	16900	126
456	20241021	115500	112925790	16910	16910	16910	16910	0
457	20241021	115400	112925790	16910	16910	16910	16910	0
458	20241021	115300	112925790	16910	16910	16910	16910	0
459	20241021	115200	112925790	16910	16910	16910	16910	0
460	20241021	115100	112925790	16910	16910	16910	16910	0
461	20241021	115000	112925790	16910	16910	16910	16910	0
462	20241021	114900	112925790	16910	16910	16910	16910	0
463	20241021	114800	112925790	16910	16940	16940	16910	40
464	20241021	114700	112249360	16950	16950	16950	16950	0
465	20241021	114600	112249360	16950	16950	16950	16950	0
466	20241021	114500	112249360	16950	16950	16950	16950	0
467	20241021	114400	112249360	16950	16950	16950	16950	2
468	20241021	114300	112215460	16950	16950	16950	16950	312
469	20241021	114200	106927060	16950	16950	16950	16950	0
470	20241021	114100	106927060	16950	16950	16950	16950	0
471	20241021	114000	106927060	16950	16950	16950	16950	0
472	20241021	113900	106927060	16950	16950	16950	16950	0
473	20241021	113800	106927060	16950	16950	16950	16950	10
474	20241021	113700	106757560	16950	16950	16950	16950	10
475	20241021	113600	106588060	16950	16950	16950	16950	0
476	20241021	113500	106588060	16950	16950	16950	16950	0
477	20241021	113400	106588060	16950	16950	16950	16950	10
478	20241021	113300	106418560	16940	16940	16940	16940	0
479	20241021	113200	106418560	16940	16940	16940	16940	0
480	20241021	113100	106418560	16940	16940	16940	16940	0
481	20241021	113000	106418560	16940	16940	16940	16940	0
482	20241021	112900	106418560	16940	16940	16940	16940	0
483	20241021	112800	106418560	16940	16940	16940	16940	0
484	20241021	112700	106418560	16940	16950	16950	16940	45
485	20241021	112600	105655910	16950	16950	16950	16950	0
486	20241021	112500	105655910	16950	16950	16950	16950	105
487	20241021	112400	103876160	16950	16950	16950	16950	0
488	20241021	112300	103876160	16950	16920	16950	16920	25
489	20241021	112200	103452950	16910	16910	16910	16910	0
490	20241021	112100	103452950	16910	16910	16910	16910	23
491	20241021	112000	103064020	16900	16900	16900	16900	0
492	20241021	111900	103064020	16900	16920	16920	16900	101
493	20241021	111800	101356880	16910	16910	16910	16910	110
494	20241021	111700	99496780	16920	16930	16930	16920	46
495	20241021	111600	98718330	16930	16930	16930	16930	0
496	20241021	111500	98718330	16930	16930	16930	16930	0
497	20241021	111400	98718330	16930	16930	16930	16930	0
498	20241021	111300	98718330	16930	16930	16930	16930	9
499	20241021	111200	98565960	16940	16940	16940	16940	0
500	20241021	111100	98565960	16940	16940	16940	16940	9
501	20241021	111000	98413500	16940	16950	16950	16940	64
502	20241021	110900	97329010	16960	16960	16960	16960	0
503	20241021	110800	97329010	16960	16960	16960	16960	0
504	20241021	110700	97329010	16960	16970	16970	16960	15
505	20241021	110600	97074580	16970	16970	16970	16970	10
506	20241021	110500	96904880	16980	16980	16980	16980	0
507	20241021	110400	96904880	16980	16980	16980	16980	4
508	20241021	110300	96836960	16980	16980	16980	16980	15
509	20241021	110200	96582260	16980	16980	16980	16980	24
510	20241021	110100	96174740	16980	16980	16980	16980	0
511	20241021	110000	96174740	16980	16980	16980	16980	27
512	20241021	105900	95716280	16980	16980	16980	16980	0
513	20241021	105800	95716280	16980	16980	16980	16980	5
514	20241021	105700	95631380	16990	16990	16990	16990	0
515	20241021	105600	95631380	16990	17030	17030	16990	7
516	20241021	105500	95512270	16980	16980	16980	16980	0
517	20241021	105400	95512270	16980	16980	16980	16980	2
518	20241021	105300	95478310	17100	17000	17100	17000	50
519	20241021	105200	94627760	17000	17000	17000	17000	1
520	20241021	105100	94610760	17000	17000	17000	17000	70
521	20241021	105000	93420760	16980	16980	16980	16980	0
522	20241021	104900	93420760	16980	16980	16980	16980	0
523	20241021	104800	93420760	16980	16980	16980	16980	0
524	20241021	104700	93420760	16980	16980	16980	16980	0
525	20241021	104600	93420760	16980	16980	16980	16980	1
526	20241021	104500	93403780	16980	16980	16980	16980	0
527	20241021	104400	93403780	16980	16980	16980	16980	8
528	20241021	104300	93267940	17000	17000	17000	17000	6
529	20241021	104200	93165940	17000	17000	17000	17000	0
530	20241021	104100	93165940	17000	17000	17000	17000	0
531	20241021	104000	93165940	17000	17000	17000	17000	0
532	20241021	103900	93165940	17000	17000	17000	17000	0
533	20241021	103800	93165940	17000	17000	17000	17000	5
534	20241021	103700	93080940	16950	16950	16950	16950	1
535	20241021	103600	93063990	16950	16950	16950	16950	0
536	20241021	103500	93063990	16950	16950	16950	16950	0
537	20241021	103400	93063990	16950	16950	16950	16950	0
538	20241021	103300	93063990	16950	16930	16950	16930	410
539	20241021	103200	86120070	16920	16920	16920	16920	111
540	20241021	103100	84241950	16920	16920	16920	16920	7
541	20241021	103000	84123510	16920	16920	16920	16920	0
542	20241021	102900	84123510	16920	16900	16920	16900	186
543	20241021	102800	80978110	16900	16900	16900	16900	0
544	20241021	102700	80978110	16900	16900	16900	16900	1
545	20241021	102600	80961210	16890	16890	16890	16890	0
546	20241021	102500	80961210	16890	16890	16890	16890	0
547	20241021	102400	80961210	16890	16890	16890	16890	0
548	20241021	102300	80961210	16890	16880	16890	16880	289
549	20241021	102200	76080120	16880	16880	16880	16880	0
550	20241021	102100	76080120	16880	16880	16880	16880	0
551	20241021	102000	76080120	16880	16880	16880	16850	1119
552	20241021	101900	57211290	16880	16880	16880	16880	5
553	20241021	101800	57126890	16880	16890	16890	16880	235
554	20241021	101700	53159500	16900	16900	16900	16900	0
555	20241021	101600	53159500	16900	16900	16900	16900	12
556	20241021	101500	52956700	16890	16890	16890	16890	0
557	20241021	101400	52956700	16890	16890	16890	16890	0
558	20241021	101300	52956700	16890	16890	16890	16890	0
559	20241021	101200	52956700	16890	16890	16890	16890	0
560	20241021	101100	52956700	16890	16890	16890	16890	5
561	20241021	101000	52872250	16900	16900	16900	16900	5
562	20241021	100900	52787750	16890	16890	16890	16890	0
563	20241021	100800	52787750	16890	16890	16890	16890	1
564	20241021	100700	52770860	16880	16880	16880	16880	0
565	20241021	100600	52770860	16880	16880	16880	16880	1
566	20241021	100500	52753980	16880	16880	16880	16880	0
567	20241021	100400	52753980	16880	16880	16880	16880	0
568	20241021	100300	52753980	16880	16880	16880	16880	10
569	20241021	100200	52585180	16880	16880	16880	16880	10
570	20241021	100100	52416380	16880	16880	16880	16880	20
571	20241021	100000	52078780	16900	16900	16900	16900	0
572	20241021	095900	52078780	16900	16900	16900	16900	0
573	20241021	095800	52078780	16900	16900	16900	16900	0
574	20241021	095700	52078780	16900	16900	16900	16900	0
575	20241021	095600	52078780	16900	16900	16900	16900	0
576	20241021	095500	52078780	16900	16900	16900	16900	0
577	20241021	095400	52078780	16900	16900	16900	16900	1
578	20241021	095300	52061880	16900	16900	16900	16900	100
579	20241021	095200	50371880	16920	16920	16920	16920	0
580	20241021	095100	50371880	16920	16930	16930	16920	9
581	20241021	095000	50219560	16930	16930	16930	16930	0
582	20241021	094900	50219560	16930	16930	16930	16930	0
583	20241021	094800	50219560	16930	16930	16930	16930	0
584	20241021	094700	50219560	16930	16930	16930	16930	0
585	20241021	094600	50219560	16930	16880	16930	16880	60
586	20241021	094500	49206260	16930	16900	16930	16900	90
587	20241021	094400	47685230	16900	16900	16900	16900	1
588	20241021	094300	47668330	16880	16880	16880	16880	0
589	20241021	094200	47668330	16880	16880	16880	16880	4
590	20241021	094100	47600810	16880	16880	16880	16880	4
591	20241021	094000	47533290	16880	16880	16880	16880	73
592	20241021	093900	46301050	16880	16880	16880	16880	0
593	20241021	093800	46301050	16880	16880	16880	16880	101
594	20241021	093700	44596170	16880	16870	16880	16870	32
595	20241021	093600	44056220	16860	16870	16870	16860	15
596	20241021	093500	43803270	16870	16870	16870	16870	0
597	20241021	093400	43803270	16870	16900	16900	16870	185
598	20241021	093300	40681760	16910	16910	16910	16910	0
599	20241021	093200	40681760	16910	16910	16910	16910	56
600	20241021	093100	39734800	16910	16910	16910	16910	0
601	20241021	093000	39734800	16910	16910	16910	16910	0
602	20241021	092900	39734800	16910	16910	16910	16910	0
603	20241021	092800	39734800	16910	16910	16910	16910	50
604	20241021	092700	38889300	16930	16900	16930	16900	6
605	20241021	092600	38787750	16910	16910	16910	16910	0
606	20241021	092500	38787750	16910	16910	16910	16910	0
607	20241021	092400	38787750	16910	16910	16910	16910	0
608	20241021	092300	38787750	16910	16880	16910	16860	136
609	20241021	092200	36494480	16870	16870	16870	16870	0
610	20241021	092100	36494480	16870	16870	16870	16870	12
611	20241021	092000	36292040	16870	16890	16890	16870	791
612	20241021	091900	22944470	16900	16900	16900	16900	1
613	20241021	091800	22927570	16880	16880	16880	16880	0
614	20241021	091700	22927570	16880	16890	16910	16880	208
615	20241021	091600	19415690	16890	16890	16890	16890	1
616	20241021	091500	19398800	16900	16900	16900	16900	0
617	20241021	091400	19398800	16900	16900	16900	16900	10
618	20241021	091300	19229800	16900	16900	16900	16900	0
619	20241021	091200	19229800	16900	16900	16900	16900	3
620	20241021	091100	19179100	16890	16890	16890	16890	0
621	20241021	091000	19179100	16890	16930	16930	16890	27
622	20241021	090900	18723010	16890	16910	16910	16890	439
623	20241021	090800	11305120	16910	16910	16910	16910	6
624	20241021	090700	11203660	16910	16920	16920	16910	286
625	20241021	090600	6365740	16940	16950	16950	16930	121
626	20241021	090500	4316300	16940	16940	16940	16940	1
627	20241021	090400	4299360	16940	16950	16950	16940	43
628	20241021	090300	3570540	16950	16980	16980	16950	100
629	20241021	090200	1873580	16980	17000	17000	16980	84
630	20241021	090100	445600	17000	17000	17000	17000	0
631	20241021	090000	445600	17000	17150	17150	17000	26