KissMeData/017890/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190400	213774390	9200	9200	9200	9200	729
3	20241021	190300	213774390	9200	9200	9200	9200	0
4	20241021	190200	213774390	9200	9200	9200	9200	0
5	20241021	190100	213774390	9200	9200	9200	9200	0
6	20241021	190000	213774390	9200	9200	9200	9200	0
7	20241021	185900	213774390	9200	9200	9200	9200	0
8	20241021	185800	213774390	9200	9200	9200	9200	0
9	20241021	185700	213774390	9200	9200	9200	9200	0
10	20241021	185600	213774390	9200	9200	9200	9200	0
11	20241021	185500	213774390	9200	9200	9200	9200	0
12	20241021	185400	213774390	9200	9200	9200	9200	0
13	20241021	185300	213774390	9200	9200	9200	9200	0
14	20241021	185200	213774390	9200	9200	9200	9200	0
15	20241021	185100	213774390	9200	9200	9200	9200	0
16	20241021	185000	213774390	9200	9200	9200	9200	0
17	20241021	184900	213774390	9200	9200	9200	9200	0
18	20241021	184800	213774390	9200	9200	9200	9200	0
19	20241021	184700	213774390	9200	9200	9200	9200	0
20	20241021	184600	213774390	9200	9200	9200	9200	0
21	20241021	184500	213774390	9200	9200	9200	9200	0
22	20241021	184400	213774390	9200	9200	9200	9200	0
23	20241021	184300	213774390	9200	9200	9200	9200	0
24	20241021	184200	213774390	9200	9200	9200	9200	0
25	20241021	184100	213774390	9200	9200	9200	9200	0
26	20241021	184000	213774390	9200	9200	9200	9200	0
27	20241021	183900	213774390	9200	9200	9200	9200	0
28	20241021	183800	213774390	9200	9200	9200	9200	0
29	20241021	183700	213774390	9200	9200	9200	9200	0
30	20241021	183600	213774390	9200	9200	9200	9200	0
31	20241021	183500	213774390	9200	9200	9200	9200	0
32	20241021	183400	213774390	9200	9200	9200	9200	729
33	20241021	183300	213774390	9200	9200	9200	9200	0
34	20241021	183200	213774390	9200	9200	9200	9200	0
35	20241021	183100	213774390	9200	9200	9200	9200	0
36	20241021	183000	213774390	9200	9200	9200	9200	0
37	20241021	182900	213774390	9200	9200	9200	9200	0
38	20241021	182800	213774390	9200	9200	9200	9200	0
39	20241021	182700	213774390	9200	9200	9200	9200	0
40	20241021	182600	213774390	9200	9200	9200	9200	0
41	20241021	182500	213774390	9200	9200	9200	9200	0
42	20241021	182400	213774390	9200	9200	9200	9200	0
43	20241021	182300	213774390	9200	9200	9200	9200	0
44	20241021	182200	213774390	9200	9200	9200	9200	0
45	20241021	182100	213774390	9200	9200	9200	9200	0
46	20241021	182000	213774390	9200	9200	9200	9200	0
47	20241021	181900	213774390	9200	9200	9200	9200	0
48	20241021	181800	213774390	9200	9200	9200	9200	0
49	20241021	181700	213774390	9200	9200	9200	9200	0
50	20241021	181600	213774390	9200	9200	9200	9200	0
51	20241021	181500	213774390	9200	9200	9200	9200	0
52	20241021	181400	213774390	9200	9200	9200	9200	0
53	20241021	181300	213774390	9200	9200	9200	9200	0
54	20241021	181200	213774390	9200	9200	9200	9200	0
55	20241021	181100	213774390	9200	9200	9200	9200	0
56	20241021	181000	213774390	9200	9200	9200	9200	0
57	20241021	180900	213774390	9200	9200	9200	9200	0
58	20241021	180800	213774390	9200	9200	9200	9200	0
59	20241021	180700	213774390	9200	9200	9200	9200	0
60	20241021	180600	213774390	9200	9200	9200	9200	0
61	20241021	180500	213774390	9200	9200	9200	9200	0
62	20241021	180400	213774390	9200	9200	9200	9200	729
63	20241021	180300	213774390	9200	9200	9200	9200	0
64	20241021	180200	213774390	9200	9200	9200	9200	0
65	20241021	180100	213774390	9200	9200	9200	9200	0
66	20241021	180000	213774390	9200	9200	9200	9200	0
67	20241021	175900	213774390	9200	9200	9200	9200	0
68	20241021	175800	213774390	9200	9200	9200	9200	0
69	20241021	175700	213774390	9200	9200	9200	9200	0
70	20241021	175600	213774390	9200	9200	9200	9200	0
71	20241021	175500	213774390	9200	9200	9200	9200	0
72	20241021	175400	213774390	9200	9200	9200	9200	0
73	20241021	175300	213774390	9200	9200	9200	9200	0
74	20241021	175200	213774390	9200	9200	9200	9200	0
75	20241021	175100	213774390	9200	9200	9200	9200	0
76	20241021	175000	213774390	9200	9200	9200	9200	0
77	20241021	174900	213774390	9200	9200	9200	9200	0
78	20241021	174800	213774390	9200	9200	9200	9200	0
79	20241021	174700	213774390	9200	9200	9200	9200	0
80	20241021	174600	213774390	9200	9200	9200	9200	0
81	20241021	174500	213774390	9200	9200	9200	9200	0
82	20241021	174400	213774390	9200	9200	9200	9200	0
83	20241021	174300	213774390	9200	9200	9200	9200	0
84	20241021	174200	213774390	9200	9200	9200	9200	0
85	20241021	174100	213774390	9200	9200	9200	9200	0
86	20241021	174000	213774390	9200	9200	9200	9200	0
87	20241021	173900	213774390	9200	9200	9200	9200	0
88	20241021	173800	213774390	9200	9200	9200	9200	0
89	20241021	173700	213774390	9200	9200	9200	9200	0
90	20241021	173600	213774390	9200	9200	9200	9200	0
91	20241021	173500	213774390	9200	9200	9200	9200	0
92	20241021	173400	213774390	9200	9200	9200	9200	729
93	20241021	173300	213774390	9200	9200	9200	9200	0
94	20241021	173200	213774390	9200	9200	9200	9200	0
95	20241021	173100	213774390	9200	9200	9200	9200	0
96	20241021	173000	213774390	9200	9200	9200	9200	0
97	20241021	172900	213774390	9200	9200	9200	9200	0
98	20241021	172800	213774390	9200	9200	9200	9200	0
99	20241021	172700	213774390	9200	9200	9200	9200	0
100	20241021	172600	213774390	9200	9200	9200	9200	0
101	20241021	172500	213774390	9200	9200	9200	9200	0
102	20241021	172400	213774390	9200	9200	9200	9200	0
103	20241021	172300	213774390	9200	9200	9200	9200	0
104	20241021	172200	213774390	9200	9200	9200	9200	0
105	20241021	172100	213774390	9200	9200	9200	9200	0
106	20241021	172000	213774390	9200	9200	9200	9200	0
107	20241021	171900	213774390	9200	9200	9200	9200	0
108	20241021	171800	213774390	9200	9200	9200	9200	0
109	20241021	171700	213774390	9200	9200	9200	9200	0
110	20241021	171600	213774390	9200	9200	9200	9200	0
111	20241021	171500	213774390	9200	9200	9200	9200	0
112	20241021	171400	213774390	9200	9200	9200	9200	0
113	20241021	171300	213774390	9200	9200	9200	9200	0
114	20241021	171200	213774390	9200	9200	9200	9200	0
115	20241021	171100	213774390	9200	9200	9200	9200	0
116	20241021	171000	213774390	9200	9200	9200	9200	0
117	20241021	170900	213774390	9200	9200	9200	9200	0
118	20241021	170800	213774390	9200	9200	9200	9200	0
119	20241021	170700	213774390	9200	9200	9200	9200	0
120	20241021	170600	213774390	9200	9200	9200	9200	0
121	20241021	170500	213774390	9200	9200	9200	9200	0
122	20241021	170400	213774390	9200	9200	9200	9200	729
123	20241021	170300	213774390	9200	9200	9200	9200	0
124	20241021	170200	213774390	9200	9200	9200	9200	0
125	20241021	170100	213774390	9200	9200	9200	9200	0
126	20241021	170000	213774390	9200	9200	9200	9200	0
127	20241021	165900	213774390	9200	9200	9200	9200	0
128	20241021	165800	213774390	9200	9200	9200	9200	0
129	20241021	165700	213774390	9200	9200	9200	9200	0
130	20241021	165600	213774390	9200	9200	9200	9200	0
131	20241021	165500	213774390	9200	9200	9200	9200	0
132	20241021	165400	213774390	9200	9200	9200	9200	0
133	20241021	165300	213774390	9200	9200	9200	9200	0
134	20241021	165200	213774390	9200	9200	9200	9200	0
135	20241021	165100	213774390	9200	9200	9200	9200	0
136	20241021	165000	213774390	9200	9200	9200	9200	0
137	20241021	164900	213774390	9200	9200	9200	9200	0
138	20241021	164800	213774390	9200	9200	9200	9200	0
139	20241021	164700	213774390	9200	9200	9200	9200	0
140	20241021	164600	213774390	9200	9200	9200	9200	0
141	20241021	164500	213774390	9200	9200	9200	9200	0
142	20241021	164400	213774390	9200	9200	9200	9200	0
143	20241021	164300	213774390	9200	9200	9200	9200	0
144	20241021	164200	213774390	9200	9200	9200	9200	0
145	20241021	164100	213774390	9200	9200	9200	9200	0
146	20241021	164000	213774390	9200	9200	9200	9200	0
147	20241021	163900	213774390	9200	9200	9200	9200	0
148	20241021	163800	213774390	9200	9200	9200	9200	0
149	20241021	163700	213774390	9200	9200	9200	9200	0
150	20241021	163600	213774390	9200	9200	9200	9200	0
151	20241021	163500	213774390	9200	9200	9200	9200	0
152	20241021	163400	213774390	9200	9200	9200	9200	729
153	20241021	163300	213774390	9200	9200	9200	9200	0
154	20241021	163200	213774390	9200	9200	9200	9200	0
155	20241021	163100	213774390	9200	9200	9200	9200	0
156	20241021	163000	213774390	9200	9200	9200	9200	0
157	20241021	162900	213774390	9200	9200	9200	9200	0
158	20241021	162800	213774390	9200	9200	9200	9200	0
159	20241021	162700	213774390	9200	9200	9200	9200	0
160	20241021	162600	213774390	9200	9200	9200	9200	0
161	20241021	162500	213774390	9200	9200	9200	9200	0
162	20241021	162400	213774390	9200	9200	9200	9200	0
163	20241021	162300	213774390	9200	9200	9200	9200	0
164	20241021	162200	213774390	9200	9200	9200	9200	0
165	20241021	162100	213774390	9200	9200	9200	9200	0
166	20241021	162000	213774390	9200	9200	9200	9200	0
167	20241021	161900	213774390	9200	9200	9200	9200	0
168	20241021	161800	213774390	9200	9200	9200	9200	0
169	20241021	161700	213774390	9200	9200	9200	9200	0
170	20241021	161600	213774390	9200	9200	9200	9200	0
171	20241021	161500	213774390	9200	9200	9200	9200	0
172	20241021	161400	213774390	9200	9200	9200	9200	0
173	20241021	161300	213774390	9200	9200	9200	9200	0
174	20241021	161200	213774390	9200	9200	9200	9200	0
175	20241021	161100	213774390	9200	9200	9200	9200	0
176	20241021	161000	213774390	9200	9200	9200	9200	0
177	20241021	160900	213774390	9200	9200	9200	9200	0
178	20241021	160800	213774390	9200	9200	9200	9200	0
179	20241021	160700	213774390	9200	9200	9200	9200	0
180	20241021	160600	213774390	9200	9200	9200	9200	0
181	20241021	160500	213774390	9200	9200	9200	9200	0
182	20241021	160400	213774390	9200	9200	9200	9200	729
183	20241021	160300	213774390	9200	9200	9200	9200	0
184	20241021	160200	213774390	9200	9200	9200	9200	0
185	20241021	160100	213774390	9200	9200	9200	9200	0
186	20241021	160000	213774390	9200	9200	9200	9200	0
187	20241021	155900	213774390	9200	9200	9200	9200	0
188	20241021	155800	213774390	9200	9200	9200	9200	0
189	20241021	155700	213774390	9200	9200	9200	9200	0
190	20241021	155600	213774390	9200	9200	9200	9200	0
191	20241021	155500	213774390	9200	9200	9200	9200	0
192	20241021	155400	213774390	9200	9200	9200	9200	0
193	20241021	155300	213774390	9200	9200	9200	9200	0
194	20241021	155200	213774390	9200	9200	9200	9200	0
195	20241021	155100	213774390	9200	9200	9200	9200	0
196	20241021	155000	213774390	9200	9200	9200	9200	0
197	20241021	154900	213774390	9200	9200	9200	9200	0
198	20241021	154800	213774390	9200	9200	9200	9200	0
199	20241021	154700	213774390	9200	9200	9200	9200	0
200	20241021	154600	213774390	9200	9200	9200	9200	0
201	20241021	154500	213774390	9200	9200	9200	9200	0
202	20241021	154400	213774390	9200	9200	9200	9200	0
203	20241021	154300	213774390	9200	9200	9200	9200	0
204	20241021	154200	213774390	9200	9200	9200	9200	0
205	20241021	154100	213774390	9200	9200	9200	9200	0
206	20241021	154000	213774390	9200	9200	9200	9200	0
207	20241021	153900	213774390	9200	9200	9200	9200	0
208	20241021	153800	213774390	9200	9200	9200	9200	0
209	20241021	153700	213774390	9200	9200	9200	9200	0
210	20241021	153600	213774390	9200	9200	9200	9200	0
211	20241021	153500	213774390	9200	9200	9200	9200	0
212	20241021	153400	213774390	9200	9200	9200	9200	729
213	20241021	153300	213774390	9200	9200	9200	9200	0
214	20241021	153200	213774390	9200	9200	9200	9200	0
215	20241021	153100	213774390	9200	9200	9200	9200	0
216	20241021	153000	213774390	9200	9200	9200	9200	729
217	20241021	152900	207067590	9190	9190	9190	9190	0
218	20241021	152800	207067590	9190	9190	9190	9190	0
219	20241021	152700	207067590	9190	9190	9190	9190	0
220	20241021	152600	207067590	9190	9190	9190	9190	0
221	20241021	152500	207067590	9190	9190	9190	9190	0
222	20241021	152400	207067590	9190	9190	9190	9190	0
223	20241021	152300	207067590	9190	9190	9190	9190	0
224	20241021	152200	207067590	9190	9190	9190	9190	0
225	20241021	152100	207067590	9190	9190	9190	9190	0
226	20241021	152000	207067590	9190	9190	9190	9190	0
227	20241021	151900	207067590	9190	9190	9190	9190	15
228	20241021	151800	206929740	9210	9190	9210	9190	12
229	20241021	151700	206819260	9190	9190	9190	9190	23
230	20241021	151600	206607890	9190	9190	9190	9190	30
231	20241021	151500	206332190	9220	9220	9220	9220	0
232	20241021	151400	206332190	9220	9220	9220	9220	6
233	20241021	151300	206276870	9210	9200	9210	9190	47
234	20241021	151200	205844680	9210	9200	9210	9200	90
235	20241021	151100	205016190	9180	9180	9180	9180	0
236	20241021	151000	205016190	9180	9180	9180	9180	0
237	20241021	150900	205016190	9180	9210	9210	9180	2988
238	20241021	150800	177556370	9210	9210	9210	9210	0
239	20241021	150700	177556370	9210	9210	9210	9210	0
240	20241021	150600	177556370	9210	9210	9210	9210	1
241	20241021	150500	177547160	9210	9210	9210	9210	0
242	20241021	150400	177547160	9210	9210	9210	9210	0
243	20241021	150300	177547160	9210	9210	9210	9210	0
244	20241021	150200	177547160	9210	9210	9210	9210	10
245	20241021	150100	177455060	9210	9210	9210	9210	0
246	20241021	150000	177455060	9210	9210	9210	9210	1
247	20241021	145900	177445850	9220	9220	9220	9220	0
248	20241021	145800	177445850	9220	9220	9220	9220	1
249	20241021	145700	177436630	9220	9220	9220	9220	0
250	20241021	145600	177436630	9220	9220	9220	9220	0
251	20241021	145500	177436630	9220	9210	9220	9210	38
252	20241021	145400	177086500	9210	9210	9210	9210	2
253	20241021	145300	177068080	9220	9220	9220	9220	0
254	20241021	145200	177068080	9220	9220	9220	9220	0
255	20241021	145100	177068080	9220	9220	9220	9220	0
256	20241021	145000	177068080	9220	9220	9220	9220	0
257	20241021	144900	177068080	9220	9220	9220	9220	0
258	20241021	144800	177068080	9220	9220	9220	9220	0
259	20241021	144700	177068080	9220	9220	9220	9220	153
260	20241021	144600	175657420	9220	9220	9220	9220	0
261	20241021	144500	175657420	9220	9230	9230	9220	421
262	20241021	144400	171775390	9230	9230	9230	9230	2
263	20241021	144300	171756930	9230	9230	9230	9230	1
264	20241021	144200	171747700	9220	9220	9220	9220	10
265	20241021	144100	171655500	9230	9230	9230	9230	2
266	20241021	144000	171637040	9230	9230	9230	9230	4
267	20241021	143900	171600120	9230	9230	9230	9230	0
268	20241021	143800	171600120	9230	9230	9230	9230	0
269	20241021	143700	171600120	9230	9230	9230	9230	1
270	20241021	143600	171590890	9230	9230	9230	9230	0
271	20241021	143500	171590890	9230	9230	9230	9230	15
272	20241021	143400	171452440	9220	9220	9220	9220	0
273	20241021	143300	171452440	9220	9220	9220	9220	0
274	20241021	143200	171452440	9220	9220	9220	9220	5
275	20241021	143100	171406340	9230	9230	9230	9230	0
276	20241021	143000	171406340	9230	9230	9230	9230	0
277	20241021	142900	171406340	9230	9220	9230	9220	6
278	20241021	142800	171350970	9220	9220	9220	9220	1
279	20241021	142700	171341750	9200	9200	9200	9200	300
280	20241021	142600	168581750	9230	9200	9230	9200	65
281	20241021	142500	167983090	9210	9220	9220	9200	876
282	20241021	142400	159918630	9220	9220	9220	9220	0
283	20241021	142300	159918630	9220	9220	9220	9220	0
284	20241021	142200	159918630	9220	9220	9220	9220	300
285	20241021	142100	157152630	9230	9230	9230	9230	3
286	20241021	142000	157124940	9230	9230	9230	9230	0
287	20241021	141900	157124940	9230	9230	9230	9230	0
288	20241021	141800	157124940	9230	9230	9230	9230	1
289	20241021	141700	157115710	9220	9220	9220	9220	7
290	20241021	141600	157051170	9220	9220	9220	9220	30
291	20241021	141500	156774570	9230	9230	9230	9230	2
292	20241021	141400	156756110	9210	9210	9210	9210	0
293	20241021	141300	156756110	9210	9210	9210	9210	0
294	20241021	141200	156756110	9210	9210	9210	9210	0
295	20241021	141100	156756110	9210	9210	9210	9210	0
296	20241021	141000	156756110	9210	9210	9210	9210	0
297	20241021	140900	156756110	9210	9210	9210	9210	0
298	20241021	140800	156756110	9210	9210	9210	9210	0
299	20241021	140700	156756110	9210	9210	9210	9210	0
300	20241021	140600	156756110	9210	9210	9210	9210	1
301	20241021	140500	156746900	9220	9220	9220	9220	0
302	20241021	140400	156746900	9220	9220	9220	9220	100
303	20241021	140300	155824900	9210	9210	9210	9210	131
304	20241021	140200	154618390	9210	9210	9210	9210	0
305	20241021	140100	154618390	9210	9210	9210	9210	99
306	20241021	140000	153706600	9220	9220	9220	9220	30
307	20241021	135900	153430000	9210	9220	9220	9210	218
308	20241021	135800	151420280	9230	9230	9230	9230	0
309	20241021	135700	151420280	9230	9230	9230	9230	0
310	20241021	135600	151420280	9230	9230	9230	9230	0
311	20241021	135500	151420280	9230	9220	9230	9220	6
312	20241021	135400	151364950	9240	9240	9240	9240	1
313	20241021	135300	151355710	9230	9230	9230	9230	163
314	20241021	135200	149851220	9230	9230	9230	9230	0
315	20241021	135100	149851220	9230	9230	9230	9230	0
316	20241021	135000	149851220	9230	9230	9230	9230	185
317	20241021	134900	148143670	9220	9210	9220	9210	319
318	20241021	134800	145204950	9220	9220	9220	9220	0
319	20241021	134700	145204950	9220	9220	9220	9220	0
320	20241021	134600	145204950	9220	9220	9220	9220	0
321	20241021	134500	145204950	9220	9220	9220	9220	0
322	20241021	134400	145204950	9220	9220	9220	9220	6
323	20241021	134300	145149630	9220	9220	9220	9220	6
324	20241021	134200	145094310	9210	9220	9220	9210	209
325	20241021	134100	143167390	9220	9220	9220	9220	3
326	20241021	134000	143139730	9220	9230	9230	9220	134
327	20241021	133900	141904210	9230	9230	9230	9230	33
328	20241021	133800	141599620	9230	9230	9230	9230	0
329	20241021	133700	141599620	9230	9230	9230	9230	51
330	20241021	133600	141128890	9230	9230	9230	9230	0
331	20241021	133500	141128890	9230	9230	9230	9230	15
332	20241021	133400	140990440	9220	9220	9220	9210	246
333	20241021	133300	138722560	9220	9220	9220	9220	0
334	20241021	133200	138722560	9220	9220	9220	9210	237
335	20241021	133100	136537660	9220	9220	9220	9220	1
336	20241021	133000	136528440	9220	9220	9220	9220	52
337	20241021	132900	136049000	9220	9220	9220	9220	0
338	20241021	132800	136049000	9220	9220	9220	9220	22
339	20241021	132700	135846160	9220	9220	9220	9220	11
340	20241021	132600	135744740	9220	9220	9220	9220	0
341	20241021	132500	135744740	9220	9220	9220	9220	0
342	20241021	132400	135744740	9220	9220	9220	9220	0
343	20241021	132300	135744740	9220	9220	9220	9220	0
344	20241021	132200	135744740	9220	9220	9220	9220	0
345	20241021	132100	135744740	9220	9220	9220	9220	0
346	20241021	132000	135744740	9220	9220	9220	9220	0
347	20241021	131900	135744740	9220	9220	9220	9220	0
348	20241021	131800	135744740	9220	9220	9220	9220	1
349	20241021	131700	135735520	9200	9200	9200	9200	0
350	20241021	131600	135735520	9200	9200	9200	9200	1
351	20241021	131500	135726320	9200	9190	9200	9190	80
352	20241021	131400	134990820	9200	9190	9200	9190	338
353	20241021	131300	131884260	9200	9220	9220	9190	226
354	20241021	131200	129805300	9220	9220	9220	9220	2
355	20241021	131100	129786860	9220	9220	9220	9220	16
356	20241021	131000	129639340	9220	9220	9220	9220	1
357	20241021	130900	129630120	9220	9220	9220	9220	0
358	20241021	130800	129630120	9220	9220	9220	9220	0
359	20241021	130700	129630120	9220	9220	9220	9220	0
360	20241021	130600	129630120	9220	9210	9220	9210	20
361	20241021	130500	129445740	9190	9190	9190	9190	0
362	20241021	130400	129445740	9190	9190	9190	9190	0
363	20241021	130300	129445740	9190	9190	9190	9190	0
364	20241021	130200	129445740	9190	9190	9190	9190	28
365	20241021	130100	129188420	9200	9200	9200	9200	0
366	20241021	130000	129188420	9200	9200	9200	9200	0
367	20241021	125900	129188420	9200	9200	9200	9200	0
368	20241021	125800	129188420	9200	9200	9200	9200	0
369	20241021	125700	129188420	9200	9200	9200	9200	0
370	20241021	125600	129188420	9200	9200	9200	9200	142
371	20241021	125500	127882020	9210	9210	9210	9210	0
372	20241021	125400	127882020	9210	9210	9210	9210	0
373	20241021	125300	127882020	9210	9210	9210	9210	0
374	20241021	125200	127882020	9210	9210	9210	9210	0
375	20241021	125100	127882020	9210	9210	9210	9210	1
376	20241021	125000	127872810	9200	9200	9200	9200	501
377	20241021	124900	123263610	9190	9200	9200	9190	608
378	20241021	124800	117670550	9200	9200	9200	9200	100
379	20241021	124700	116750550	9200	9200	9200	9200	0
380	20241021	124600	116750550	9200	9200	9200	9200	411
381	20241021	124500	112969350	9190	9210	9210	9190	2446
382	20241021	124400	90459030	9220	9220	9220	9220	3
383	20241021	124300	90431370	9220	9220	9220	9220	0
384	20241021	124200	90431370	9220	9220	9220	9220	12
385	20241021	124100	90320730	9220	9220	9220	9220	30
386	20241021	124000	90044130	9210	9210	9210	9210	0
387	20241021	123900	90044130	9210	9210	9210	9210	0
388	20241021	123800	90044130	9210	9210	9210	9210	0
389	20241021	123700	90044130	9210	9210	9210	9210	0
390	20241021	123600	90044130	9210	9210	9210	9210	62
391	20241021	123500	89473110	9220	9230	9230	9220	3
392	20241021	123400	89445440	9240	9240	9240	9240	0
393	20241021	123300	89445440	9240	9240	9240	9240	2
394	20241021	123200	89426960	9230	9230	9230	9230	0
395	20241021	123100	89426960	9230	9230	9230	9230	0
396	20241021	123000	89426960	9230	9230	9230	9230	0
397	20241021	122900	89426960	9230	9230	9230	9230	275
398	20241021	122800	86888710	9230	9230	9230	9230	0
399	20241021	122700	86888710	9230	9230	9230	9230	0
400	20241021	122600	86888710	9230	9220	9230	9220	52
401	20241021	122500	86409260	9230	9230	9230	9230	0
402	20241021	122400	86409260	9230	9230	9230	9230	1
403	20241021	122300	86400030	9220	9220	9220	9220	0
404	20241021	122200	86400030	9220	9230	9230	9220	780
405	20241021	122100	79201810	9230	9230	9230	9230	89
406	20241021	122000	78380340	9230	9230	9230	9230	50
407	20241021	121900	77918840	9220	9220	9220	9220	0
408	20241021	121800	77918840	9220	9220	9220	9220	0
409	20241021	121700	77918840	9220	9220	9220	9220	0
410	20241021	121600	77918840	9220	9220	9220	9220	0
411	20241021	121500	77918840	9220	9220	9220	9220	0
412	20241021	121400	77918840	9220	9230	9230	9220	67
413	20241021	121300	77300620	9230	9230	9230	9230	93
414	20241021	121200	76442230	9220	9220	9220	9220	10
415	20241021	121100	76350030	9220	9220	9220	9220	0
416	20241021	121000	76350030	9220	9220	9220	9220	0
417	20241021	120900	76350030	9220	9220	9220	9220	24
418	20241021	120800	76128750	9230	9230	9230	9230	0
419	20241021	120700	76128750	9230	9230	9230	9230	0
420	20241021	120600	76128750	9230	9230	9230	9230	0
421	20241021	120500	76128750	9230	9230	9230	9230	0
422	20241021	120400	76128750	9230	9230	9230	9230	0
423	20241021	120300	76128750	9230	9230	9230	9230	0
424	20241021	120200	76128750	9230	9230	9230	9230	3
425	20241021	120100	76101060	9230	9230	9230	9230	0
426	20241021	120000	76101060	9230	9230	9230	9230	40
427	20241021	115900	75731860	9230	9230	9230	9230	178
428	20241021	115800	74088920	9230	9230	9230	9230	91
429	20241021	115700	73248990	9240	9240	9240	9240	0
430	20241021	115600	73248990	9240	9240	9240	9240	0
431	20241021	115500	73248990	9240	9240	9240	9240	0
432	20241021	115400	73248990	9240	9240	9240	9240	0
433	20241021	115300	73248990	9240	9240	9240	9240	0
434	20241021	115200	73248990	9240	9240	9240	9240	0
435	20241021	115100	73248990	9240	9240	9240	9240	100
436	20241021	115000	72324990	9230	9230	9230	9230	0
437	20241021	114900	72324990	9230	9230	9230	9230	0
438	20241021	114800	72324990	9230	9230	9230	9230	0
439	20241021	114700	72324990	9230	9230	9230	9230	0
440	20241021	114600	72324990	9230	9230	9230	9230	0
441	20241021	114500	72324990	9230	9230	9230	9230	0
442	20241021	114400	72324990	9230	9230	9230	9230	51
443	20241021	114300	71854260	9230	9230	9230	9230	0
444	20241021	114200	71854260	9230	9230	9230	9230	0
445	20241021	114100	71854260	9230	9230	9230	9230	0
446	20241021	114000	71854260	9230	9230	9230	9230	40
447	20241021	113900	71485060	9240	9240	9240	9240	0
448	20241021	113800	71485060	9240	9240	9240	9240	0
449	20241021	113700	71485060	9240	9240	9240	9240	0
450	20241021	113600	71485060	9240	9240	9240	9240	15
451	20241021	113500	71346460	9230	9230	9230	9230	0
452	20241021	113400	71346460	9230	9230	9230	9230	0
453	20241021	113300	71346460	9230	9230	9230	9230	0
454	20241021	113200	71346460	9230	9230	9230	9230	0
455	20241021	113100	71346460	9230	9230	9230	9230	0
456	20241021	113000	71346460	9230	9230	9230	9230	0
457	20241021	112900	71346460	9230	9230	9230	9230	0
458	20241021	112800	71346460	9230	9230	9230	9230	0
459	20241021	112700	71346460	9230	9230	9230	9230	0
460	20241021	112600	71346460	9230	9230	9230	9230	0
461	20241021	112500	71346460	9230	9230	9230	9230	0
462	20241021	112400	71346460	9230	9230	9230	9230	0
463	20241021	112300	71346460	9230	9230	9230	9230	0
464	20241021	112200	71346460	9230	9230	9230	9230	0
465	20241021	112100	71346460	9230	9230	9230	9230	1
466	20241021	112000	71337230	9220	9220	9220	9220	0
467	20241021	111900	71337230	9220	9220	9220	9220	0
468	20241021	111800	71337230	9220	9220	9220	9220	0
469	20241021	111700	71337230	9220	9220	9220	9220	0
470	20241021	111600	71337230	9220	9220	9220	9220	0
471	20241021	111500	71337230	9220	9220	9220	9220	40
472	20241021	111400	70968430	9210	9210	9210	9210	0
473	20241021	111300	70968430	9210	9210	9210	9210	0
474	20241021	111200	70968430	9210	9210	9210	9200	217
475	20241021	111100	68970060	9210	9220	9220	9210	52
476	20241021	111000	68491130	9220	9220	9220	9220	16
477	20241021	110900	68343610	9200	9200	9200	9200	0
478	20241021	110800	68343610	9200	9200	9200	9200	0
479	20241021	110700	68343610	9200	9200	9200	9200	0
480	20241021	110600	68343610	9200	9200	9200	9200	0
481	20241021	110500	68343610	9200	9240	9240	9200	939
482	20241021	110400	59695630	9240	9240	9240	9240	0
483	20241021	110300	59695630	9240	9240	9240	9240	0
484	20241021	110200	59695630	9240	9240	9240	9240	0
485	20241021	110100	59695630	9240	9240	9240	9240	0
486	20241021	110000	59695630	9240	9240	9240	9240	40
487	20241021	105900	59326030	9250	9240	9250	9240	51
488	20241021	105800	58854780	9230	9230	9230	9230	0
489	20241021	105700	58854780	9230	9230	9230	9230	0
490	20241021	105600	58854780	9230	9230	9230	9230	0
491	20241021	105500	58854780	9230	9230	9230	9230	60
492	20241021	105400	58300980	9240	9240	9240	9240	50
493	20241021	105300	57838980	9230	9240	9240	9230	89
494	20241021	105200	57016860	9230	9230	9230	9230	0
495	20241021	105100	57016860	9230	9230	9230	9230	0
496	20241021	105000	57016860	9230	9230	9230	9230	18
497	20241021	104900	56850720	9230	9230	9230	9230	0
498	20241021	104800	56850720	9230	9230	9230	9230	0
499	20241021	104700	56850720	9230	9230	9230	9230	61
500	20241021	104600	56287690	9240	9240	9240	9240	10
501	20241021	104500	56195290	9250	9250	9250	9250	0
502	20241021	104400	56195290	9250	9250	9250	9250	0
503	20241021	104300	56195290	9250	9250	9250	9250	0
504	20241021	104200	56195290	9250	9250	9250	9250	0
505	20241021	104100	56195290	9250	9250	9250	9250	0
506	20241021	104000	56195290	9250	9250	9250	9250	0
507	20241021	103900	56195290	9250	9250	9250	9250	0
508	20241021	103800	56195290	9250	9250	9250	9250	0
509	20241021	103700	56195290	9250	9250	9250	9250	0
510	20241021	103600	56195290	9250	9250	9250	9250	0
511	20241021	103500	56195290	9250	9250	9250	9250	0
512	20241021	103400	56195290	9250	9240	9250	9220	101
513	20241021	103300	55263060	9240	9240	9240	9240	0
514	20241021	103200	55263060	9240	9240	9240	9240	0
515	20241021	103100	55263060	9240	9240	9240	9240	0
516	20241021	103000	55263060	9240	9240	9240	9240	0
517	20241021	102900	55263060	9240	9240	9240	9240	0
518	20241021	102800	55263060	9240	9240	9240	9240	0
519	20241021	102700	55263060	9240	9240	9240	9240	1
520	20241021	102600	55253820	9240	9230	9240	9230	857
521	20241021	102500	47340890	9230	9230	9230	9230	0
522	20241021	102400	47340890	9230	9230	9230	9230	0
523	20241021	102300	47340890	9230	9230	9230	9230	0
524	20241021	102200	47340890	9230	9230	9230	9230	0
525	20241021	102100	47340890	9230	9230	9230	9230	0
526	20241021	102000	47340890	9230	9230	9230	9230	1
527	20241021	101900	47331660	9230	9230	9230	9230	0
528	20241021	101800	47331660	9230	9230	9230	9230	0
529	20241021	101700	47331660	9230	9230	9230	9230	0
530	20241021	101600	47331660	9230	9230	9230	9230	0
531	20241021	101500	47331660	9230	9230	9230	9230	0
532	20241021	101400	47331660	9230	9230	9230	9230	0
533	20241021	101300	47331660	9230	9230	9230	9230	0
534	20241021	101200	47331660	9230	9230	9230	9230	0
535	20241021	101100	47331660	9230	9230	9230	9230	1
536	20241021	101000	47322430	9220	9220	9220	9220	114
537	20241021	100900	46271350	9220	9220	9220	9220	51
538	20241021	100800	45801130	9230	9230	9230	9230	10
539	20241021	100700	45708830	9230	9230	9230	9230	0
540	20241021	100600	45708830	9230	9230	9230	9230	0
541	20241021	100500	45708830	9230	9230	9230	9230	0
542	20241021	100400	45708830	9230	9230	9230	9230	1
543	20241021	100300	45699600	9230	9230	9230	9230	0
544	20241021	100200	45699600	9230	9220	9230	9220	2
545	20241021	100100	45681150	9220	9220	9220	9220	1
546	20241021	100000	45671930	9210	9220	9220	9210	100
547	20241021	095900	44750870	9240	9240	9240	9240	0
548	20241021	095800	44750870	9240	9240	9240	9240	0
549	20241021	095700	44750870	9240	9240	9240	9240	0
550	20241021	095600	44750870	9240	9240	9240	9240	11
551	20241021	095500	44649230	9240	9240	9250	9240	324
552	20241021	095400	41655460	9240	9240	9240	9240	1
553	20241021	095300	41646220	9240	9240	9240	9240	0
554	20241021	095200	41646220	9240	9240	9240	9240	0
555	20241021	095100	41646220	9240	9240	9240	9240	10
556	20241021	095000	41553820	9240	9240	9240	9240	0
557	20241021	094900	41553820	9240	9240	9240	9240	0
558	20241021	094800	41553820	9240	9240	9240	9240	0
559	20241021	094700	41553820	9240	9240	9240	9240	0
560	20241021	094600	41553820	9240	9240	9240	9240	0
561	20241021	094500	41553820	9240	9240	9240	9240	0
562	20241021	094400	41553820	9240	9240	9240	9240	0
563	20241021	094300	41553820	9240	9240	9240	9240	147
564	20241021	094200	40195540	9230	9230	9230	9230	0
565	20241021	094100	40195540	9230	9230	9230	9230	10
566	20241021	094000	40103240	9240	9240	9240	9240	1
567	20241021	093900	40094000	9240	9240	9240	9240	10
568	20241021	093800	40001600	9240	9210	9240	9210	33
569	20241021	093700	39697640	9210	9210	9210	9210	0
570	20241021	093600	39697640	9210	9210	9210	9210	0
571	20241021	093500	39697640	9210	9210	9210	9200	177
572	20241021	093400	38067770	9210	9200	9210	9200	84
573	20241021	093300	37294670	9210	9200	9210	9200	2
574	20241021	093200	37276260	9200	9200	9200	9200	71
575	20241021	093100	36623060	9210	9210	9210	9200	332
576	20241021	093000	33565640	9190	9190	9190	9190	84
577	20241021	092900	32793680	9200	9190	9200	9190	6
578	20241021	092800	32738520	9210	9210	9210	9210	0
579	20241021	092700	32738520	9210	9200	9220	9200	54
580	20241021	092600	32241140	9200	9200	9200	9200	34
581	20241021	092500	31928340	9200	9210	9210	9200	566
582	20241021	092400	26718140	9220	9220	9220	9220	1
583	20241021	092300	26708920	9220	9230	9230	9210	86
584	20241021	092200	25916610	9230	9220	9230	9210	11
585	20241021	092100	25815200	9230	9230	9230	9230	0
586	20241021	092000	25815200	9230	9230	9240	9230	78
587	20241021	091900	25095200	9240	9240	9240	9240	0
588	20241021	091800	25095200	9240	9240	9240	9240	0
589	20241021	091700	25095200	9240	9230	9240	9230	2
590	20241021	091600	25076730	9240	9240	9240	9240	32
591	20241021	091500	24781050	9250	9250	9250	9250	0
592	20241021	091400	24781050	9250	9240	9250	9240	2
593	20241021	091300	24762560	9240	9240	9240	9240	0
594	20241021	091200	24762560	9240	9260	9260	9240	457
595	20241021	091100	20534940	9260	9260	9260	9260	0
596	20241021	091000	20534940	9260	9260	9260	9260	1
597	20241021	090900	20525680	9280	9280	9280	9280	0
598	20241021	090800	20525680	9280	9280	9280	9280	0
599	20241021	090700	20525680	9280	9280	9280	9280	0
600	20241021	090600	20525680	9280	9280	9280	9280	1
601	20241021	090500	20516400	9280	9280	9280	9280	0
602	20241021	090400	20516400	9280	9280	9280	9280	1
603	20241021	090300	20507120	9220	9220	9220	9220	0
604	20241021	090200	20507120	9220	9220	9220	9220	11
605	20241021	090100	20405700	9300	9300	9300	9300	0
606	20241021	090000	20405700	9300	9200	9300	9200	2218