KissMeData/260930/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205900	295910460	5670	5670	5670	5670	820
3	20241021	205800	295910460	5670	5670	5670	5670	0
4	20241021	205700	295910460	5670	5670	5670	5670	0
5	20241021	205600	295910460	5670	5670	5670	5670	0
6	20241021	205500	295910460	5670	5670	5670	5670	0
7	20241021	205400	295910460	5670	5670	5670	5670	0
8	20241021	205300	295910460	5670	5670	5670	5670	0
9	20241021	205200	295910460	5670	5670	5670	5670	0
10	20241021	205100	295910460	5670	5670	5670	5670	0
11	20241021	205000	295910460	5670	5670	5670	5670	0
12	20241021	204900	295910460	5670	5670	5670	5670	0
13	20241021	204800	295910460	5670	5670	5670	5670	0
14	20241021	204700	295910460	5670	5670	5670	5670	0
15	20241021	204600	295910460	5670	5670	5670	5670	0
16	20241021	204500	295910460	5670	5670	5670	5670	0
17	20241021	204400	295910460	5670	5670	5670	5670	0
18	20241021	204300	295910460	5670	5670	5670	5670	0
19	20241021	204200	295910460	5670	5670	5670	5670	0
20	20241021	204100	295910460	5670	5670	5670	5670	0
21	20241021	204000	295910460	5670	5670	5670	5670	0
22	20241021	203900	295910460	5670	5670	5670	5670	0
23	20241021	203800	295910460	5670	5670	5670	5670	0
24	20241021	203700	295910460	5670	5670	5670	5670	0
25	20241021	203600	295910460	5670	5670	5670	5670	0
26	20241021	203500	295910460	5670	5670	5670	5670	0
27	20241021	203400	295910460	5670	5670	5670	5670	0
28	20241021	203300	295910460	5670	5670	5670	5670	0
29	20241021	203200	295910460	5670	5670	5670	5670	0
30	20241021	203100	295910460	5670	5670	5670	5670	0
31	20241021	203000	295910460	5670	5670	5670	5670	0
32	20241021	202900	295910460	5670	5670	5670	5670	820
33	20241021	202800	295910460	5670	5670	5670	5670	0
34	20241021	202700	295910460	5670	5670	5670	5670	0
35	20241021	202600	295910460	5670	5670	5670	5670	0
36	20241021	202500	295910460	5670	5670	5670	5670	0
37	20241021	202400	295910460	5670	5670	5670	5670	0
38	20241021	202300	295910460	5670	5670	5670	5670	0
39	20241021	202200	295910460	5670	5670	5670	5670	0
40	20241021	202100	295910460	5670	5670	5670	5670	0
41	20241021	202000	295910460	5670	5670	5670	5670	0
42	20241021	201900	295910460	5670	5670	5670	5670	0
43	20241021	201800	295910460	5670	5670	5670	5670	0
44	20241021	201700	295910460	5670	5670	5670	5670	0
45	20241021	201600	295910460	5670	5670	5670	5670	0
46	20241021	201500	295910460	5670	5670	5670	5670	0
47	20241021	201400	295910460	5670	5670	5670	5670	0
48	20241021	201300	295910460	5670	5670	5670	5670	0
49	20241021	201200	295910460	5670	5670	5670	5670	0
50	20241021	201100	295910460	5670	5670	5670	5670	0
51	20241021	201000	295910460	5670	5670	5670	5670	0
52	20241021	200900	295910460	5670	5670	5670	5670	0
53	20241021	200800	295910460	5670	5670	5670	5670	0
54	20241021	200700	295910460	5670	5670	5670	5670	0
55	20241021	200600	295910460	5670	5670	5670	5670	0
56	20241021	200500	295910460	5670	5670	5670	5670	0
57	20241021	200400	295910460	5670	5670	5670	5670	0
58	20241021	200300	295910460	5670	5670	5670	5670	0
59	20241021	200200	295910460	5670	5670	5670	5670	0
60	20241021	200100	295910460	5670	5670	5670	5670	0
61	20241021	200000	295910460	5670	5670	5670	5670	0
62	20241021	195900	295910460	5670	5670	5670	5670	820
63	20241021	195800	295910460	5670	5670	5670	5670	0
64	20241021	195700	295910460	5670	5670	5670	5670	0
65	20241021	195600	295910460	5670	5670	5670	5670	0
66	20241021	195500	295910460	5670	5670	5670	5670	0
67	20241021	195400	295910460	5670	5670	5670	5670	0
68	20241021	195300	295910460	5670	5670	5670	5670	0
69	20241021	195200	295910460	5670	5670	5670	5670	0
70	20241021	195100	295910460	5670	5670	5670	5670	0
71	20241021	195000	295910460	5670	5670	5670	5670	0
72	20241021	194900	295910460	5670	5670	5670	5670	0
73	20241021	194800	295910460	5670	5670	5670	5670	0
74	20241021	194700	295910460	5670	5670	5670	5670	0
75	20241021	194600	295910460	5670	5670	5670	5670	0
76	20241021	194500	295910460	5670	5670	5670	5670	0
77	20241021	194400	295910460	5670	5670	5670	5670	0
78	20241021	194300	295910460	5670	5670	5670	5670	0
79	20241021	194200	295910460	5670	5670	5670	5670	0
80	20241021	194100	295910460	5670	5670	5670	5670	0
81	20241021	194000	295910460	5670	5670	5670	5670	0
82	20241021	193900	295910460	5670	5670	5670	5670	0
83	20241021	193800	295910460	5670	5670	5670	5670	0
84	20241021	193700	295910460	5670	5670	5670	5670	0
85	20241021	193600	295910460	5670	5670	5670	5670	0
86	20241021	193500	295910460	5670	5670	5670	5670	0
87	20241021	193400	295910460	5670	5670	5670	5670	0
88	20241021	193300	295910460	5670	5670	5670	5670	0
89	20241021	193200	295910460	5670	5670	5670	5670	0
90	20241021	193100	295910460	5670	5670	5670	5670	0
91	20241021	193000	295910460	5670	5670	5670	5670	0
92	20241021	192900	295910460	5670	5670	5670	5670	820
93	20241021	192800	295910460	5670	5670	5670	5670	0
94	20241021	192700	295910460	5670	5670	5670	5670	0
95	20241021	192600	295910460	5670	5670	5670	5670	0
96	20241021	192500	295910460	5670	5670	5670	5670	0
97	20241021	192400	295910460	5670	5670	5670	5670	0
98	20241021	192300	295910460	5670	5670	5670	5670	0
99	20241021	192200	295910460	5670	5670	5670	5670	0
100	20241021	192100	295910460	5670	5670	5670	5670	0
101	20241021	192000	295910460	5670	5670	5670	5670	0
102	20241021	191900	295910460	5670	5670	5670	5670	0
103	20241021	191800	295910460	5670	5670	5670	5670	0
104	20241021	191700	295910460	5670	5670	5670	5670	0
105	20241021	191600	295910460	5670	5670	5670	5670	0
106	20241021	191500	295910460	5670	5670	5670	5670	0
107	20241021	191400	295910460	5670	5670	5670	5670	0
108	20241021	191300	295910460	5670	5670	5670	5670	0
109	20241021	191200	295910460	5670	5670	5670	5670	0
110	20241021	191100	295910460	5670	5670	5670	5670	0
111	20241021	191000	295910460	5670	5670	5670	5670	0
112	20241021	190900	295910460	5670	5670	5670	5670	0
113	20241021	190800	295910460	5670	5670	5670	5670	0
114	20241021	190700	295910460	5670	5670	5670	5670	0
115	20241021	190600	295910460	5670	5670	5670	5670	0
116	20241021	190500	295910460	5670	5670	5670	5670	0
117	20241021	190400	295910460	5670	5670	5670	5670	0
118	20241021	190300	295910460	5670	5670	5670	5670	0
119	20241021	190200	295910460	5670	5670	5670	5670	0
120	20241021	190100	295910460	5670	5670	5670	5670	0
121	20241021	190000	295910460	5670	5670	5670	5670	0
122	20241021	185900	295910460	5670	5670	5670	5670	820
123	20241021	185800	295910460	5670	5670	5670	5670	0
124	20241021	185700	295910460	5670	5670	5670	5670	0
125	20241021	185600	295910460	5670	5670	5670	5670	0
126	20241021	185500	295910460	5670	5670	5670	5670	0
127	20241021	185400	295910460	5670	5670	5670	5670	0
128	20241021	185300	295910460	5670	5670	5670	5670	0
129	20241021	185200	295910460	5670	5670	5670	5670	0
130	20241021	185100	295910460	5670	5670	5670	5670	0
131	20241021	185000	295910460	5670	5670	5670	5670	0
132	20241021	184900	295910460	5670	5670	5670	5670	0
133	20241021	184800	295910460	5670	5670	5670	5670	0
134	20241021	184700	295910460	5670	5670	5670	5670	0
135	20241021	184600	295910460	5670	5670	5670	5670	0
136	20241021	184500	295910460	5670	5670	5670	5670	0
137	20241021	184400	295910460	5670	5670	5670	5670	0
138	20241021	184300	295910460	5670	5670	5670	5670	0
139	20241021	184200	295910460	5670	5670	5670	5670	0
140	20241021	184100	295910460	5670	5670	5670	5670	0
141	20241021	184000	295910460	5670	5670	5670	5670	0
142	20241021	183900	295910460	5670	5670	5670	5670	0
143	20241021	183800	295910460	5670	5670	5670	5670	0
144	20241021	183700	295910460	5670	5670	5670	5670	0
145	20241021	183600	295910460	5670	5670	5670	5670	0
146	20241021	183500	295910460	5670	5670	5670	5670	0
147	20241021	183400	295910460	5670	5670	5670	5670	0
148	20241021	183300	295910460	5670	5670	5670	5670	0
149	20241021	183200	295910460	5670	5670	5670	5670	0
150	20241021	183100	295910460	5670	5670	5670	5670	0
151	20241021	183000	295910460	5670	5670	5670	5670	0
152	20241021	182900	295910460	5670	5670	5670	5670	820
153	20241021	182800	295910460	5670	5670	5670	5670	0
154	20241021	182700	295910460	5670	5670	5670	5670	0
155	20241021	182600	295910460	5670	5670	5670	5670	0
156	20241021	182500	295910460	5670	5670	5670	5670	0
157	20241021	182400	295910460	5670	5670	5670	5670	0
158	20241021	182300	295910460	5670	5670	5670	5670	0
159	20241021	182200	295910460	5670	5670	5670	5670	0
160	20241021	182100	295910460	5670	5670	5670	5670	0
161	20241021	182000	295910460	5670	5670	5670	5670	0
162	20241021	181900	295910460	5670	5670	5670	5670	0
163	20241021	181800	295910460	5670	5670	5670	5670	0
164	20241021	181700	295910460	5670	5670	5670	5670	0
165	20241021	181600	295910460	5670	5670	5670	5670	0
166	20241021	181500	295910460	5670	5670	5670	5670	0
167	20241021	181400	295910460	5670	5670	5670	5670	0
168	20241021	181300	295910460	5670	5670	5670	5670	0
169	20241021	181200	295910460	5670	5670	5670	5670	0
170	20241021	181100	295910460	5670	5670	5670	5670	0
171	20241021	181000	295910460	5670	5670	5670	5670	0
172	20241021	180900	295910460	5670	5670	5670	5670	0
173	20241021	180800	295910460	5670	5670	5670	5670	0
174	20241021	180700	295910460	5670	5670	5670	5670	0
175	20241021	180600	295910460	5670	5670	5670	5670	0
176	20241021	180500	295910460	5670	5670	5670	5670	0
177	20241021	180400	295910460	5670	5670	5670	5670	0
178	20241021	180300	295910460	5670	5670	5670	5670	0
179	20241021	180200	295910460	5670	5670	5670	5670	0
180	20241021	180100	295910460	5670	5670	5670	5670	0
181	20241021	180000	295910460	5670	5670	5670	5670	0
182	20241021	175900	295910460	5670	5670	5670	5670	820
183	20241021	175800	295910460	5670	5670	5670	5670	0
184	20241021	175700	295910460	5670	5670	5670	5670	0
185	20241021	175600	295910460	5670	5670	5670	5670	0
186	20241021	175500	295910460	5670	5670	5670	5670	0
187	20241021	175400	295910460	5670	5670	5670	5670	0
188	20241021	175300	295910460	5670	5670	5670	5670	0
189	20241021	175200	295910460	5670	5670	5670	5670	0
190	20241021	175100	295910460	5670	5670	5670	5670	0
191	20241021	175000	295910460	5670	5670	5670	5670	0
192	20241021	174900	295910460	5670	5670	5670	5670	0
193	20241021	174800	295910460	5670	5670	5670	5670	0
194	20241021	174700	295910460	5670	5670	5670	5670	0
195	20241021	174600	295910460	5670	5670	5670	5670	0
196	20241021	174500	295910460	5670	5670	5670	5670	0
197	20241021	174400	295910460	5670	5670	5670	5670	0
198	20241021	174300	295910460	5670	5670	5670	5670	0
199	20241021	174200	295910460	5670	5670	5670	5670	0
200	20241021	174100	295910460	5670	5670	5670	5670	0
201	20241021	174000	295910460	5670	5670	5670	5670	0
202	20241021	173900	295910460	5670	5670	5670	5670	0
203	20241021	173800	295910460	5670	5670	5670	5670	0
204	20241021	173700	295910460	5670	5670	5670	5670	0
205	20241021	173600	295910460	5670	5670	5670	5670	0
206	20241021	173500	295910460	5670	5670	5670	5670	0
207	20241021	173400	295910460	5670	5670	5670	5670	0
208	20241021	173300	295910460	5670	5670	5670	5670	0
209	20241021	173200	295910460	5670	5670	5670	5670	0
210	20241021	173100	295910460	5670	5670	5670	5670	0
211	20241021	173000	295910460	5670	5670	5670	5670	0
212	20241021	172900	295910460	5670	5670	5670	5670	820
213	20241021	172800	295910460	5670	5670	5670	5670	0
214	20241021	172700	295910460	5670	5670	5670	5670	0
215	20241021	172600	295910460	5670	5670	5670	5670	0
216	20241021	172500	295910460	5670	5670	5670	5670	0
217	20241021	172400	295910460	5670	5670	5670	5670	0
218	20241021	172300	295910460	5670	5670	5670	5670	0
219	20241021	172200	295910460	5670	5670	5670	5670	0
220	20241021	172100	295910460	5670	5670	5670	5670	0
221	20241021	172000	295910460	5670	5670	5670	5670	0
222	20241021	171900	295910460	5670	5670	5670	5670	0
223	20241021	171800	295910460	5670	5670	5670	5670	0
224	20241021	171700	295910460	5670	5670	5670	5670	0
225	20241021	171600	295910460	5670	5670	5670	5670	0
226	20241021	171500	295910460	5670	5670	5670	5670	0
227	20241021	171400	295910460	5670	5670	5670	5670	0
228	20241021	171300	295910460	5670	5670	5670	5670	0
229	20241021	171200	295910460	5670	5670	5670	5670	0
230	20241021	171100	295910460	5670	5670	5670	5670	0
231	20241021	171000	295910460	5670	5670	5670	5670	0
232	20241021	170900	295910460	5670	5670	5670	5670	0
233	20241021	170800	295910460	5670	5670	5670	5670	0
234	20241021	170700	295910460	5670	5670	5670	5670	0
235	20241021	170600	295910460	5670	5670	5670	5670	0
236	20241021	170500	295910460	5670	5670	5670	5670	0
237	20241021	170400	295910460	5670	5670	5670	5670	0
238	20241021	170300	295910460	5670	5670	5670	5670	0
239	20241021	170200	295910460	5670	5670	5670	5670	0
240	20241021	170100	295910460	5670	5670	5670	5670	0
241	20241021	170000	295910460	5670	5670	5670	5670	0
242	20241021	165900	295910460	5670	5670	5670	5670	820
243	20241021	165800	295910460	5670	5670	5670	5670	0
244	20241021	165700	295910460	5670	5670	5670	5670	0
245	20241021	165600	295910460	5670	5670	5670	5670	0
246	20241021	165500	295910460	5670	5670	5670	5670	0
247	20241021	165400	295910460	5670	5670	5670	5670	0
248	20241021	165300	295910460	5670	5670	5670	5670	0
249	20241021	165200	295910460	5670	5670	5670	5670	0
250	20241021	165100	295910460	5670	5670	5670	5670	0
251	20241021	165000	295910460	5670	5670	5670	5670	0
252	20241021	164900	295910460	5670	5670	5670	5670	0
253	20241021	164800	295910460	5670	5670	5670	5670	0
254	20241021	164700	295910460	5670	5670	5670	5670	0
255	20241021	164600	295910460	5670	5670	5670	5670	0
256	20241021	164500	295910460	5670	5670	5670	5670	0
257	20241021	164400	295910460	5670	5670	5670	5670	0
258	20241021	164300	295910460	5670	5670	5670	5670	0
259	20241021	164200	295910460	5670	5670	5670	5670	0
260	20241021	164100	295910460	5670	5670	5670	5670	0
261	20241021	164000	295910460	5670	5670	5670	5670	0
262	20241021	163900	295910460	5670	5670	5670	5670	0
263	20241021	163800	295910460	5670	5670	5670	5670	0
264	20241021	163700	295910460	5670	5670	5670	5670	0
265	20241021	163600	295910460	5670	5670	5670	5670	0
266	20241021	163500	295910460	5670	5670	5670	5670	0
267	20241021	163400	295910460	5670	5670	5670	5670	0
268	20241021	163300	295910460	5670	5670	5670	5670	0
269	20241021	163200	295910460	5670	5670	5670	5670	0
270	20241021	163100	295910460	5670	5670	5670	5670	0
271	20241021	163000	295910460	5670	5670	5670	5670	0
272	20241021	162900	295910460	5670	5670	5670	5670	820
273	20241021	162800	295910460	5670	5670	5670	5670	0
274	20241021	162700	295910460	5670	5670	5670	5670	0
275	20241021	162600	295910460	5670	5670	5670	5670	0
276	20241021	162500	295910460	5670	5670	5670	5670	0
277	20241021	162400	295910460	5670	5670	5670	5670	0
278	20241021	162300	295910460	5670	5670	5670	5670	0
279	20241021	162200	295910460	5670	5670	5670	5670	0
280	20241021	162100	295910460	5670	5670	5670	5670	0
281	20241021	162000	295910460	5670	5670	5670	5670	0
282	20241021	161900	295910460	5670	5670	5670	5670	0
283	20241021	161800	295910460	5670	5670	5670	5670	0
284	20241021	161700	295910460	5670	5670	5670	5670	0
285	20241021	161600	295910460	5670	5670	5670	5670	0
286	20241021	161500	295910460	5670	5670	5670	5670	0
287	20241021	161400	295910460	5670	5670	5670	5670	0
288	20241021	161300	295910460	5670	5670	5670	5670	0
289	20241021	161200	295910460	5670	5670	5670	5670	0
290	20241021	161100	295910460	5670	5670	5670	5670	0
291	20241021	161000	295910460	5670	5670	5670	5670	0
292	20241021	160900	295910460	5670	5670	5670	5670	0
293	20241021	160800	295910460	5670	5670	5670	5670	0
294	20241021	160700	295910460	5670	5670	5670	5670	0
295	20241021	160600	295910460	5670	5670	5670	5670	0
296	20241021	160500	295910460	5670	5670	5670	5670	0
297	20241021	160400	295910460	5670	5670	5670	5670	0
298	20241021	160300	295910460	5670	5670	5670	5670	0
299	20241021	160200	295910460	5670	5670	5670	5670	0
300	20241021	160100	295910460	5670	5670	5670	5670	0
301	20241021	160000	295910460	5670	5670	5670	5670	0
302	20241021	155900	295910460	5670	5670	5670	5670	820
303	20241021	155800	295910460	5670	5670	5670	5670	0
304	20241021	155700	295910460	5670	5670	5670	5670	0
305	20241021	155600	295910460	5670	5670	5670	5670	0
306	20241021	155500	295910460	5670	5670	5670	5670	0
307	20241021	155400	295910460	5670	5670	5670	5670	0
308	20241021	155300	295910460	5670	5670	5670	5670	0
309	20241021	155200	295910460	5670	5670	5670	5670	0
310	20241021	155100	295910460	5670	5670	5670	5670	0
311	20241021	155000	295910460	5670	5670	5670	5670	0
312	20241021	154900	295910460	5670	5670	5670	5670	0
313	20241021	154800	295910460	5670	5670	5670	5670	0
314	20241021	154700	295910460	5670	5670	5670	5670	0
315	20241021	154600	295910460	5670	5670	5670	5670	0
316	20241021	154500	295910460	5670	5670	5670	5670	0
317	20241021	154400	295910460	5670	5670	5670	5670	0
318	20241021	154300	295910460	5670	5670	5670	5670	0
319	20241021	154200	295910460	5670	5670	5670	5670	0
320	20241021	154100	295910460	5670	5670	5670	5670	0
321	20241021	154000	295910460	5670	5670	5670	5670	0
322	20241021	153900	295910460	5670	5670	5670	5670	0
323	20241021	153800	295910460	5670	5670	5670	5670	0
324	20241021	153700	295910460	5670	5670	5670	5670	0
325	20241021	153600	295910460	5670	5670	5670	5670	0
326	20241021	153500	295910460	5670	5670	5670	5670	0
327	20241021	153400	295910460	5670	5670	5670	5670	0
328	20241021	153300	295910460	5670	5670	5670	5670	0
329	20241021	153200	295910460	5670	5670	5670	5670	0
330	20241021	153100	295910460	5670	5670	5670	5670	0
331	20241021	153000	295910460	5670	5670	5670	5670	820
332	20241021	152900	291261060	5760	5760	5760	5760	0
333	20241021	152800	291261060	5760	5760	5760	5760	0
334	20241021	152700	291261060	5760	5760	5760	5760	0
335	20241021	152600	291261060	5760	5760	5760	5760	0
336	20241021	152500	291261060	5760	5760	5760	5760	0
337	20241021	152400	291261060	5760	5760	5760	5760	0
338	20241021	152300	291261060	5760	5760	5760	5760	0
339	20241021	152200	291261060	5760	5760	5760	5760	0
340	20241021	152100	291261060	5760	5760	5760	5760	0
341	20241021	152000	291261060	5760	5760	5760	5760	0
342	20241021	151900	291261060	5760	5760	5760	5760	0
343	20241021	151800	291261060	5760	5760	5760	5760	250
344	20241021	151700	289821060	5760	5750	5760	5750	100
345	20241021	151600	289245320	5770	5770	5770	5770	0
346	20241021	151500	289245320	5770	5770	5770	5770	0
347	20241021	151400	289245320	5770	5770	5770	5770	104
348	20241021	151300	288645240	5760	5760	5760	5750	400
349	20241021	151200	286342240	5770	5770	5770	5770	0
350	20241021	151100	286342240	5770	5760	5770	5760	200
351	20241021	151000	285189470	5760	5760	5760	5760	60
352	20241021	150900	284843870	5760	5760	5760	5760	18
353	20241021	150800	284740190	5750	5720	5750	5720	297
354	20241021	150700	283040840	5690	5690	5690	5690	0
355	20241021	150600	283040840	5690	5750	5750	5690	201
356	20241021	150500	281885150	5750	5740	5750	5740	500
357	20241021	150400	279013510	5740	5740	5740	5740	1
358	20241021	150300	279007770	5730	5730	5730	5730	0
359	20241021	150200	279007770	5730	5730	5730	5730	0
360	20241021	150100	279007770	5730	5730	5740	5730	108
361	20241021	150000	278388140	5680	5730	5730	5680	70
362	20241021	145900	277989330	5670	5730	5740	5670	329
363	20241021	145800	276104990	5730	5730	5730	5730	0
364	20241021	145700	276104990	5730	5720	5730	5720	351
365	20241021	145600	274095360	5710	5720	5720	5670	56
366	20241021	145500	273775790	5740	5740	5740	5740	0
367	20241021	145400	273775790	5740	5740	5740	5740	0
368	20241021	145300	273775790	5740	5740	5740	5740	0
369	20241021	145200	273775790	5740	5730	5740	5730	200
370	20241021	145100	272629040	5740	5740	5740	5740	100
371	20241021	145000	272055040	5670	5670	5740	5670	69
372	20241021	144900	271660360	5720	5660	5720	5660	1263
373	20241021	144800	264477210	5640	5640	5640	5640	0
374	20241021	144700	264477210	5640	5640	5640	5640	0
375	20241021	144600	264477210	5640	5640	5640	5640	0
376	20241021	144500	264477210	5640	5640	5640	5640	0
377	20241021	144400	264477210	5640	5640	5640	5640	0
378	20241021	144300	264477210	5640	5650	5650	5640	3552
379	20241021	144200	244443430	5670	5670	5670	5670	0
380	20241021	144100	244443430	5670	5670	5670	5670	0
381	20241021	144000	244443430	5670	5670	5670	5670	0
382	20241021	143900	244443430	5670	5670	5670	5670	0
383	20241021	143800	244443430	5670	5670	5670	5670	0
384	20241021	143700	244443430	5670	5670	5670	5670	0
385	20241021	143600	244443430	5670	5670	5670	5670	0
386	20241021	143500	244443430	5670	5670	5670	5670	0
387	20241021	143400	244443430	5670	5670	5670	5670	0
388	20241021	143300	244443430	5670	5680	5690	5640	284
389	20241021	143200	242838630	5640	5640	5640	5640	0
390	20241021	143100	242838630	5640	5640	5640	5640	19
391	20241021	143000	242731470	5650	5650	5650	5650	6
392	20241021	142900	242697570	5690	5690	5690	5690	0
393	20241021	142800	242697570	5690	5690	5690	5690	0
394	20241021	142700	242697570	5690	5690	5690	5690	0
395	20241021	142600	242697570	5690	5690	5690	5690	0
396	20241021	142500	242697570	5690	5640	5690	5640	31
397	20241021	142400	242521590	5640	5670	5670	5640	3
398	20241021	142300	242504630	5690	5690	5690	5690	0
399	20241021	142200	242504630	5690	5690	5690	5690	0
400	20241021	142100	242504630	5690	5690	5690	5690	0
401	20241021	142000	242504630	5690	5690	5690	5690	0
402	20241021	141900	242504630	5690	5690	5690	5690	22
403	20241021	141800	242379450	5660	5660	5660	5660	332
404	20241021	141700	240500330	5680	5680	5680	5680	0
405	20241021	141600	240500330	5680	5680	5680	5680	9
406	20241021	141500	240449210	5680	5680	5680	5680	0
407	20241021	141400	240449210	5680	5680	5680	5680	0
408	20241021	141300	240449210	5680	5680	5680	5680	0
409	20241021	141200	240449210	5680	5680	5680	5680	0
410	20241021	141100	240449210	5680	5680	5680	5680	27
411	20241021	141000	240295850	5690	5690	5690	5690	0
412	20241021	140900	240295850	5690	5690	5690	5690	0
413	20241021	140800	240295850	5690	5690	5690	5690	0
414	20241021	140700	240295850	5690	5690	5690	5690	0
415	20241021	140600	240295850	5690	5690	5690	5690	0
416	20241021	140500	240295850	5690	5680	5690	5680	10
417	20241021	140400	240239040	5680	5680	5680	5680	5
418	20241021	140300	240210640	5680	5680	5680	5680	5
419	20241021	140200	240182240	5690	5680	5690	5680	35
420	20241021	140100	239983140	5680	5680	5680	5680	10
421	20241021	140000	239926340	5680	5680	5680	5680	0
422	20241021	135900	239926340	5680	5680	5680	5680	10
423	20241021	135800	239869540	5700	5700	5700	5700	0
424	20241021	135700	239869540	5700	5700	5700	5700	0
425	20241021	135600	239869540	5700	5700	5700	5700	0
426	20241021	135500	239869540	5700	5700	5700	5700	0
427	20241021	135400	239869540	5700	5700	5700	5700	0
428	20241021	135300	239869540	5700	5700	5700	5700	0
429	20241021	135200	239869540	5700	5700	5700	5700	0
430	20241021	135100	239869540	5700	5700	5700	5700	0
431	20241021	135000	239869540	5700	5700	5700	5700	0
432	20241021	134900	239869540	5700	5700	5700	5700	0
433	20241021	134800	239869540	5700	5700	5700	5700	0
434	20241021	134700	239869540	5700	5700	5700	5700	0
435	20241021	134600	239869540	5700	5700	5700	5700	0
436	20241021	134500	239869540	5700	5700	5700	5700	0
437	20241021	134400	239869540	5700	5700	5700	5700	0
438	20241021	134300	239869540	5700	5700	5700	5700	8
439	20241021	134200	239823940	5700	5700	5700	5700	0
440	20241021	134100	239823940	5700	5700	5700	5700	0
441	20241021	134000	239823940	5700	5700	5700	5700	0
442	20241021	133900	239823940	5700	5700	5700	5700	0
443	20241021	133800	239823940	5700	5700	5700	5700	0
444	20241021	133700	239823940	5700	5680	5700	5670	509
445	20241021	133600	236932740	5690	5680	5690	5640	2241
446	20241021	133500	224270770	5700	5700	5700	5700	259
447	20241021	133400	222794470	5730	5730	5730	5730	18
448	20241021	133300	222691330	5700	5700	5700	5700	0
449	20241021	133200	222691330	5700	5700	5700	5700	0
450	20241021	133100	222691330	5700	5700	5700	5700	384
451	20241021	133000	220502530	5750	5750	5750	5750	0
452	20241021	132900	220502530	5750	5750	5750	5750	0
453	20241021	132800	220502530	5750	5750	5750	5750	0
454	20241021	132700	220502530	5750	5750	5750	5750	0
455	20241021	132600	220502530	5750	5750	5750	5750	0
456	20241021	132500	220502530	5750	5750	5750	5750	18
457	20241021	132400	220399030	5700	5700	5700	5700	2
458	20241021	132300	220387630	5700	5700	5700	5700	0
459	20241021	132200	220387630	5700	5700	5700	5700	0
460	20241021	132100	220387630	5700	5700	5700	5700	1000
461	20241021	132000	214687630	5700	5700	5700	5700	0
462	20241021	131900	214687630	5700	5700	5700	5700	0
463	20241021	131800	214687630	5700	5700	5700	5700	0
464	20241021	131700	214687630	5700	5710	5710	5700	202
465	20241021	131600	213535630	5760	5760	5760	5760	0
466	20241021	131500	213535630	5760	5760	5760	5760	0
467	20241021	131400	213535630	5760	5760	5760	5760	0
468	20241021	131300	213535630	5760	5760	5760	5760	0
469	20241021	131200	213535630	5760	5750	5760	5750	15
470	20241021	131100	213449260	5760	5760	5760	5760	0
471	20241021	131000	213449260	5760	5760	5760	5760	0
472	20241021	130900	213449260	5760	5760	5760	5760	0
473	20241021	130800	213449260	5760	5760	5760	5760	5
474	20241021	130700	213420460	5730	5730	5730	5730	0
475	20241021	130600	213420460	5730	5730	5730	5730	500
476	20241021	130500	210555460	5760	5750	5760	5750	5
477	20241021	130400	210526690	5760	5760	5760	5760	5
478	20241021	130300	210497890	5770	5770	5770	5770	0
479	20241021	130200	210497890	5770	5770	5770	5770	5
480	20241021	130100	210469040	5730	5740	5740	5730	100
481	20241021	130000	209896020	5770	5760	5770	5760	40
482	20241021	125900	209665280	5770	5770	5770	5770	0
483	20241021	125800	209665280	5770	5740	5770	5740	170
484	20241021	125700	208687180	5770	5770	5770	5770	0
485	20241021	125600	208687180	5770	5770	5770	5770	100
486	20241021	125500	208110180	5740	5770	5780	5740	215
487	20241021	125400	206871850	5780	5770	5780	5770	688
488	20241021	125300	202902080	5770	5750	5770	5750	5000
489	20241021	125200	174075280	5760	5760	5760	5760	0
490	20241021	125100	174075280	5760	5750	5760	5750	132
491	20241021	125000	173316170	5750	5750	5750	5750	0
492	20241021	124900	173316170	5750	5750	5750	5750	0
493	20241021	124800	173316170	5750	5750	5750	5750	0
494	20241021	124700	173316170	5750	5750	5750	5750	0
495	20241021	124600	173316170	5750	5750	5750	5750	0
496	20241021	124500	173316170	5750	5700	5750	5700	196
497	20241021	124400	172198870	5760	5760	5760	5760	0
498	20241021	124300	172198870	5760	5760	5760	5760	0
499	20241021	124200	172198870	5760	5750	5760	5750	50
500	20241021	124100	171911250	5710	5710	5710	5710	38
501	20241021	124000	171694270	5760	5760	5760	5760	1
502	20241021	123900	171688510	5760	5760	5760	5760	0
503	20241021	123800	171688510	5760	5750	5760	5750	18
504	20241021	123700	171584880	5710	5710	5710	5710	0
505	20241021	123600	171584880	5710	5710	5710	5710	0
506	20241021	123500	171584880	5710	5690	5760	5690	101
507	20241021	123400	171005980	5690	5750	5760	5690	628
508	20241021	123300	167398580	5750	5720	5750	5720	1703
509	20241021	123200	157629980	5720	5690	5720	5690	1399
510	20241021	123100	149648060	5700	5700	5700	5700	0
511	20241021	123000	149648060	5700	5700	5700	5700	0
512	20241021	122900	149648060	5700	5700	5700	5700	0
513	20241021	122800	149648060	5700	5700	5700	5700	0
514	20241021	122700	149648060	5700	5700	5700	5700	0
515	20241021	122600	149648060	5700	5700	5700	5700	0
516	20241021	122500	149648060	5700	5700	5700	5700	0
517	20241021	122400	149648060	5700	5700	5700	5700	0
518	20241021	122300	149648060	5700	5700	5700	5700	0
519	20241021	122200	149648060	5700	5690	5700	5690	10
520	20241021	122100	149591120	5700	5700	5700	5700	0
521	20241021	122000	149591120	5700	5700	5700	5700	0
522	20241021	121900	149591120	5700	5700	5700	5700	0
523	20241021	121800	149591120	5700	5700	5700	5700	0
524	20241021	121700	149591120	5700	5700	5700	5700	0
525	20241021	121600	149591120	5700	5700	5700	5700	0
526	20241021	121500	149591120	5700	5700	5700	5700	0
527	20241021	121400	149591120	5700	5700	5700	5700	0
528	20241021	121300	149591120	5700	5700	5700	5700	17
529	20241021	121200	149494220	5700	5700	5700	5700	0
530	20241021	121100	149494220	5700	5700	5700	5700	8
531	20241021	121000	149448620	5710	5710	5710	5710	0
532	20241021	120900	149448620	5710	5710	5710	5710	0
533	20241021	120800	149448620	5710	5710	5710	5710	0
534	20241021	120700	149448620	5710	5710	5710	5710	0
535	20241021	120600	149448620	5710	5710	5710	5710	0
536	20241021	120500	149448620	5710	5710	5710	5710	31
537	20241021	120400	149271610	5660	5660	5660	5660	30
538	20241021	120300	149101810	5660	5660	5660	5660	0
539	20241021	120200	149101810	5660	5660	5660	5660	0
540	20241021	120100	149101810	5660	5670	5670	5660	26
541	20241021	120000	148954590	5710	5710	5710	5710	0
542	20241021	115900	148954590	5710	5710	5710	5710	2
543	20241021	115800	148943170	5710	5710	5710	5710	0
544	20241021	115700	148943170	5710	5710	5710	5710	0
545	20241021	115600	148943170	5710	5710	5710	5710	0
546	20241021	115500	148943170	5710	5710	5710	5710	0
547	20241021	115400	148943170	5710	5710	5710	5710	0
548	20241021	115300	148943170	5710	5710	5710	5710	0
549	20241021	115200	148943170	5710	5710	5710	5710	0
550	20241021	115100	148943170	5710	5710	5710	5710	0
551	20241021	115000	148943170	5710	5710	5710	5710	0
552	20241021	114900	148943170	5710	5710	5710	5710	25
553	20241021	114800	148800420	5720	5720	5720	5720	0
554	20241021	114700	148800420	5720	5720	5720	5720	0
555	20241021	114600	148800420	5720	5720	5720	5720	0
556	20241021	114500	148800420	5720	5720	5720	5720	0
557	20241021	114400	148800420	5720	5720	5720	5720	0
558	20241021	114300	148800420	5720	5720	5720	5720	0
559	20241021	114200	148800420	5720	5710	5720	5710	261
560	20241021	114100	147310000	5720	5720	5720	5720	0
561	20241021	114000	147310000	5720	5720	5720	5720	0
562	20241021	113900	147310000	5720	5720	5720	5720	1
563	20241021	113800	147304280	5720	5720	5720	5720	0
564	20241021	113700	147304280	5720	5720	5720	5650	218
565	20241021	113600	146065300	5710	5710	5710	5710	0
566	20241021	113500	146065300	5710	5710	5710	5710	0
567	20241021	113400	146065300	5710	5700	5710	5700	100
568	20241021	113300	145494920	5720	5720	5720	5720	0
569	20241021	113200	145494920	5720	5720	5720	5720	3
570	20241021	113100	145477760	5720	5720	5720	5720	0
571	20241021	113000	145477760	5720	5720	5720	5720	0
572	20241021	112900	145477760	5720	5720	5720	5720	0
573	20241021	112800	145477760	5720	5720	5720	5720	18
574	20241021	112700	145374800	5640	5700	5700	5640	1472
575	20241021	112600	137045430	5730	5730	5730	5730	0
576	20241021	112500	137045430	5730	5730	5730	5730	0
577	20241021	112400	137045430	5730	5730	5730	5730	0
578	20241021	112300	137045430	5730	5730	5730	5730	0
579	20241021	112200	137045430	5730	5730	5730	5730	0
580	20241021	112100	137045430	5730	5730	5730	5730	11
581	20241021	112000	136982400	5720	5720	5720	5720	55
582	20241021	111900	136667800	5720	5700	5720	5700	223
583	20241021	111800	135396240	5730	5720	5730	5720	10
584	20241021	111700	135339000	5730	5730	5730	5730	0
585	20241021	111600	135339000	5730	5730	5730	5730	0
586	20241021	111500	135339000	5730	5730	5730	5730	0
587	20241021	111400	135339000	5730	5730	5730	5730	0
588	20241021	111300	135339000	5730	5730	5730	5730	0
589	20241021	111200	135339000	5730	5730	5730	5730	0
590	20241021	111100	135339000	5730	5730	5730	5730	0
591	20241021	111000	135339000	5730	5730	5730	5730	1
592	20241021	110900	135333270	5700	5700	5700	5700	1
593	20241021	110800	135327570	5730	5730	5730	5730	0
594	20241021	110700	135327570	5730	5730	5730	5730	0
595	20241021	110600	135327570	5730	5730	5730	5730	0
596	20241021	110500	135327570	5730	5730	5730	5730	25
597	20241021	110400	135184320	5730	5730	5730	5730	0
598	20241021	110300	135184320	5730	5730	5730	5730	0
599	20241021	110200	135184320	5730	5730	5730	5730	0
600	20241021	110100	135184320	5730	5730	5730	5730	0
601	20241021	110000	135184320	5730	5730	5730	5730	0
602	20241021	105900	135184320	5730	5730	5730	5730	70
603	20241021	105800	134783220	5730	5720	5730	5720	18
604	20241021	105700	134680110	5720	5720	5720	5720	0
605	20241021	105600	134680110	5720	5670	5720	5670	373
606	20241021	105500	132564950	5730	5730	5730	5730	0
607	20241021	105400	132564950	5730	5720	5730	5720	190
608	20241021	105300	131478030	5720	5720	5720	5720	0
609	20241021	105200	131478030	5720	5720	5720	5720	0
610	20241021	105100	131478030	5720	5720	5720	5720	0
611	20241021	105000	131478030	5720	5720	5720	5720	0
612	20241021	104900	131478030	5720	5720	5720	5720	22
613	20241021	104800	131352190	5730	5730	5730	5730	0
614	20241021	104700	131352190	5730	5730	5730	5730	0
615	20241021	104600	131352190	5730	5730	5730	5730	18
616	20241021	104500	131249050	5720	5670	5720	5670	52
617	20241021	104400	130951670	5720	5710	5720	5710	200
618	20241021	104300	129809150	5710	5700	5710	5700	18
619	20241021	104200	129706420	5730	5730	5730	5730	0
620	20241021	104100	129706420	5730	5730	5730	5730	0
621	20241021	104000	129706420	5730	5730	5730	5730	0
622	20241021	103900	129706420	5730	5730	5730	5730	0
623	20241021	103800	129706420	5730	5730	5730	5730	3
624	20241021	103700	129689230	5670	5680	5680	5670	199
625	20241021	103600	128560390	5740	5740	5740	5740	11
626	20241021	103500	128497250	5750	5750	5750	5750	0
627	20241021	103400	128497250	5750	5750	5750	5750	0
628	20241021	103300	128497250	5750	5750	5750	5750	0
629	20241021	103200	128497250	5750	5750	5750	5750	5
630	20241021	103100	128468500	5740	5740	5740	5740	18
631	20241021	103000	128365180	5740	5740	5740	5740	20
632	20241021	102900	128250380	5750	5750	5750	5750	18
633	20241021	102800	128146880	5740	5740	5740	5740	100
634	20241021	102700	127572880	5750	5740	5750	5740	138
635	20241021	102600	126780540	5750	5750	5750	5750	0
636	20241021	102500	126780540	5750	5750	5750	5750	0
637	20241021	102400	126780540	5750	5750	5750	5750	0
638	20241021	102300	126780540	5750	5750	5750	5750	0
639	20241021	102200	126780540	5750	5730	5750	5730	318
640	20241021	102100	124956040	5740	5720	5740	5720	300
641	20241021	102000	123237750	5710	5710	5710	5710	0
642	20241021	101900	123237750	5710	5710	5710	5710	0
643	20241021	101800	123237750	5710	5700	5710	5700	100
644	20241021	101700	122667250	5670	5670	5670	5670	0
645	20241021	101600	122667250	5670	5670	5670	5670	50
646	20241021	101500	122383750	5710	5660	5710	5660	571
647	20241021	101400	119145340	5660	5660	5660	5660	0
648	20241021	101300	119145340	5660	5630	5660	5630	23
649	20241021	101200	119015310	5660	5650	5660	5650	50
650	20241021	101100	118732730	5650	5650	5650	5650	0
651	20241021	101000	118732730	5650	5650	5650	5650	0
652	20241021	100900	118732730	5650	5650	5650	5650	128
653	20241021	100800	118009530	5660	5690	5690	5660	5227
654	20241021	100700	88421340	5730	5730	5730	5730	0
655	20241021	100600	88421340	5730	5730	5730	5730	0
656	20241021	100500	88421340	5730	5730	5730	5730	0
657	20241021	100400	88421340	5730	5730	5730	5730	0
658	20241021	100300	88421340	5730	5730	5730	5730	0
659	20241021	100200	88421340	5730	5730	5730	5730	0
660	20241021	100100	88421340	5730	5730	5730	5730	0
661	20241021	100000	88421340	5730	5730	5730	5730	0
662	20241021	095900	88421340	5730	5730	5730	5730	0
663	20241021	095800	88421340	5730	5730	5730	5730	0
664	20241021	095700	88421340	5730	5730	5730	5730	0
665	20241021	095600	88421340	5730	5730	5730	5730	0
666	20241021	095500	88421340	5730	5730	5730	5730	1
667	20241021	095400	88415610	5700	5700	5700	5700	0
668	20241021	095300	88415610	5700	5700	5700	5700	0
669	20241021	095200	88415610	5700	5700	5700	5700	0
670	20241021	095100	88415610	5700	5710	5710	5690	100
671	20241021	095000	87845540	5710	5710	5710	5710	1
672	20241021	094900	87839830	5710	5710	5710	5710	23
673	20241021	094800	87708500	5740	5740	5740	5740	1
674	20241021	094700	87702760	5740	5740	5740	5740	0
675	20241021	094600	87702760	5740	5740	5740	5740	17
676	20241021	094500	87605180	5710	5710	5710	5710	8
677	20241021	094400	87559500	5740	5740	5740	5740	180
678	20241021	094300	86526300	5750	5750	5750	5750	1045
679	20241021	094200	80517550	5760	5760	5760	5760	0
680	20241021	094100	80517550	5760	5750	5760	5750	31
681	20241021	094000	80339050	5750	5750	5750	5750	3
682	20241021	093900	80321800	5750	5750	5750	5750	2
683	20241021	093800	80310300	5760	5760	5760	5760	329
684	20241021	093700	78415260	5760	5760	5760	5760	18
685	20241021	093600	78311580	5760	5780	5780	5760	54
686	20241021	093500	78000300	5740	5730	5750	5730	1808
687	20241021	093400	67614920	5700	5700	5700	5700	0
688	20241021	093300	67614920	5700	5700	5700	5700	816
689	20241021	093200	62963720	5700	5710	5710	5700	58
690	20241021	093100	62632710	5740	5740	5740	5740	0
691	20241021	093000	62632710	5740	5740	5740	5740	2
692	20241021	092900	62621230	5750	5760	5780	5750	611
693	20241021	092800	59095060	5750	5750	5750	5750	151
694	20241021	092700	58226810	5740	5760	5760	5740	360
695	20241021	092600	56155050	5760	5750	5770	5750	139
696	20241021	092500	55354930	5750	5740	5780	5740	812
697	20241021	092400	50677000	5740	5740	5740	5740	45
698	20241021	092300	50418700	5700	5680	5740	5680	1821
699	20241021	092200	40003290	5650	5650	5650	5650	38
700	20241021	092100	39788590	5670	5670	5670	5670	887
701	20241021	092000	34759300	5670	5660	5670	5660	10
702	20241021	091900	34702610	5690	5690	5690	5690	0
703	20241021	091800	34702610	5690	5690	5690	5690	0
704	20241021	091700	34702610	5690	5690	5690	5690	0
705	20241021	091600	34702610	5690	5690	5690	5690	5
706	20241021	091500	34674160	5620	5700	5700	5610	75
707	20241021	091400	34252300	5690	5690	5690	5690	183
708	20241021	091300	33211030	5690	5690	5690	5690	0
709	20241021	091200	33211030	5690	5640	5690	5640	178
710	20241021	091100	32203310	5660	5640	5660	5640	118
711	20241021	091000	31537390	5640	5600	5640	5600	29
712	20241021	090900	31374200	5590	5690	5690	5590	10
713	20241021	090800	31318200	5580	5580	5580	5580	107
714	20241021	090700	30721140	5700	5580	5700	5580	12
715	20241021	090600	30653000	5560	5730	5730	5550	1795
716	20241021	090500	20522870	5730	5690	5730	5690	1190
717	20241021	090400	13750550	5690	5660	5690	5660	24
718	20241021	090300	13614320	5660	5660	5660	5660	1600
719	20241021	090200	4558320	5660	5650	5660	5650	227
720	20241021	090100	3274420	5650	5570	5650	5570	471
721	20241021	090000	617060	5560	5560	5560	5510	111