KissMeData/138490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202500	78536770	5880	5880	5880	5880	297
3	20241021	202400	78536770	5880	5880	5880	5880	0
4	20241021	202300	78536770	5880	5880	5880	5880	0
5	20241021	202200	78536770	5880	5880	5880	5880	0
6	20241021	202100	78536770	5880	5880	5880	5880	0
7	20241021	202000	78536770	5880	5880	5880	5880	0
8	20241021	201900	78536770	5880	5880	5880	5880	0
9	20241021	201800	78536770	5880	5880	5880	5880	0
10	20241021	201700	78536770	5880	5880	5880	5880	0
11	20241021	201600	78536770	5880	5880	5880	5880	0
12	20241021	201500	78536770	5880	5880	5880	5880	0
13	20241021	201400	78536770	5880	5880	5880	5880	0
14	20241021	201300	78536770	5880	5880	5880	5880	0
15	20241021	201200	78536770	5880	5880	5880	5880	0
16	20241021	201100	78536770	5880	5880	5880	5880	0
17	20241021	201000	78536770	5880	5880	5880	5880	0
18	20241021	200900	78536770	5880	5880	5880	5880	0
19	20241021	200800	78536770	5880	5880	5880	5880	0
20	20241021	200700	78536770	5880	5880	5880	5880	0
21	20241021	200600	78536770	5880	5880	5880	5880	0
22	20241021	200500	78536770	5880	5880	5880	5880	0
23	20241021	200400	78536770	5880	5880	5880	5880	0
24	20241021	200300	78536770	5880	5880	5880	5880	0
25	20241021	200200	78536770	5880	5880	5880	5880	0
26	20241021	200100	78536770	5880	5880	5880	5880	0
27	20241021	200000	78536770	5880	5880	5880	5880	0
28	20241021	195900	78536770	5880	5880	5880	5880	0
29	20241021	195800	78536770	5880	5880	5880	5880	0
30	20241021	195700	78536770	5880	5880	5880	5880	0
31	20241021	195600	78536770	5880	5880	5880	5880	0
32	20241021	195500	78536770	5880	5880	5880	5880	297
33	20241021	195400	78536770	5880	5880	5880	5880	0
34	20241021	195300	78536770	5880	5880	5880	5880	0
35	20241021	195200	78536770	5880	5880	5880	5880	0
36	20241021	195100	78536770	5880	5880	5880	5880	0
37	20241021	195000	78536770	5880	5880	5880	5880	0
38	20241021	194900	78536770	5880	5880	5880	5880	0
39	20241021	194800	78536770	5880	5880	5880	5880	0
40	20241021	194700	78536770	5880	5880	5880	5880	0
41	20241021	194600	78536770	5880	5880	5880	5880	0
42	20241021	194500	78536770	5880	5880	5880	5880	0
43	20241021	194400	78536770	5880	5880	5880	5880	0
44	20241021	194300	78536770	5880	5880	5880	5880	0
45	20241021	194200	78536770	5880	5880	5880	5880	0
46	20241021	194100	78536770	5880	5880	5880	5880	0
47	20241021	194000	78536770	5880	5880	5880	5880	0
48	20241021	193900	78536770	5880	5880	5880	5880	0
49	20241021	193800	78536770	5880	5880	5880	5880	0
50	20241021	193700	78536770	5880	5880	5880	5880	0
51	20241021	193600	78536770	5880	5880	5880	5880	0
52	20241021	193500	78536770	5880	5880	5880	5880	0
53	20241021	193400	78536770	5880	5880	5880	5880	0
54	20241021	193300	78536770	5880	5880	5880	5880	0
55	20241021	193200	78536770	5880	5880	5880	5880	0
56	20241021	193100	78536770	5880	5880	5880	5880	0
57	20241021	193000	78536770	5880	5880	5880	5880	0
58	20241021	192900	78536770	5880	5880	5880	5880	0
59	20241021	192800	78536770	5880	5880	5880	5880	0
60	20241021	192700	78536770	5880	5880	5880	5880	0
61	20241021	192600	78536770	5880	5880	5880	5880	0
62	20241021	192500	78536770	5880	5880	5880	5880	297
63	20241021	192400	78536770	5880	5880	5880	5880	0
64	20241021	192300	78536770	5880	5880	5880	5880	0
65	20241021	192200	78536770	5880	5880	5880	5880	0
66	20241021	192100	78536770	5880	5880	5880	5880	0
67	20241021	192000	78536770	5880	5880	5880	5880	0
68	20241021	191900	78536770	5880	5880	5880	5880	0
69	20241021	191800	78536770	5880	5880	5880	5880	0
70	20241021	191700	78536770	5880	5880	5880	5880	0
71	20241021	191600	78536770	5880	5880	5880	5880	0
72	20241021	191500	78536770	5880	5880	5880	5880	0
73	20241021	191400	78536770	5880	5880	5880	5880	0
74	20241021	191300	78536770	5880	5880	5880	5880	0
75	20241021	191200	78536770	5880	5880	5880	5880	0
76	20241021	191100	78536770	5880	5880	5880	5880	0
77	20241021	191000	78536770	5880	5880	5880	5880	0
78	20241021	190900	78536770	5880	5880	5880	5880	0
79	20241021	190800	78536770	5880	5880	5880	5880	0
80	20241021	190700	78536770	5880	5880	5880	5880	0
81	20241021	190600	78536770	5880	5880	5880	5880	0
82	20241021	190500	78536770	5880	5880	5880	5880	0
83	20241021	190400	78536770	5880	5880	5880	5880	0
84	20241021	190300	78536770	5880	5880	5880	5880	0
85	20241021	190200	78536770	5880	5880	5880	5880	0
86	20241021	190100	78536770	5880	5880	5880	5880	0
87	20241021	190000	78536770	5880	5880	5880	5880	0
88	20241021	185900	78536770	5880	5880	5880	5880	0
89	20241021	185800	78536770	5880	5880	5880	5880	0
90	20241021	185700	78536770	5880	5880	5880	5880	0
91	20241021	185600	78536770	5880	5880	5880	5880	0
92	20241021	185500	78536770	5880	5880	5880	5880	297
93	20241021	185400	78536770	5880	5880	5880	5880	0
94	20241021	185300	78536770	5880	5880	5880	5880	0
95	20241021	185200	78536770	5880	5880	5880	5880	0
96	20241021	185100	78536770	5880	5880	5880	5880	0
97	20241021	185000	78536770	5880	5880	5880	5880	0
98	20241021	184900	78536770	5880	5880	5880	5880	0
99	20241021	184800	78536770	5880	5880	5880	5880	0
100	20241021	184700	78536770	5880	5880	5880	5880	0
101	20241021	184600	78536770	5880	5880	5880	5880	0
102	20241021	184500	78536770	5880	5880	5880	5880	0
103	20241021	184400	78536770	5880	5880	5880	5880	0
104	20241021	184300	78536770	5880	5880	5880	5880	0
105	20241021	184200	78536770	5880	5880	5880	5880	0
106	20241021	184100	78536770	5880	5880	5880	5880	0
107	20241021	184000	78536770	5880	5880	5880	5880	0
108	20241021	183900	78536770	5880	5880	5880	5880	0
109	20241021	183800	78536770	5880	5880	5880	5880	0
110	20241021	183700	78536770	5880	5880	5880	5880	0
111	20241021	183600	78536770	5880	5880	5880	5880	0
112	20241021	183500	78536770	5880	5880	5880	5880	0
113	20241021	183400	78536770	5880	5880	5880	5880	0
114	20241021	183300	78536770	5880	5880	5880	5880	0
115	20241021	183200	78536770	5880	5880	5880	5880	0
116	20241021	183100	78536770	5880	5880	5880	5880	0
117	20241021	183000	78536770	5880	5880	5880	5880	0
118	20241021	182900	78536770	5880	5880	5880	5880	0
119	20241021	182800	78536770	5880	5880	5880	5880	0
120	20241021	182700	78536770	5880	5880	5880	5880	0
121	20241021	182600	78536770	5880	5880	5880	5880	0
122	20241021	182500	78536770	5880	5880	5880	5880	297
123	20241021	182400	78536770	5880	5880	5880	5880	0
124	20241021	182300	78536770	5880	5880	5880	5880	0
125	20241021	182200	78536770	5880	5880	5880	5880	0
126	20241021	182100	78536770	5880	5880	5880	5880	0
127	20241021	182000	78536770	5880	5880	5880	5880	0
128	20241021	181900	78536770	5880	5880	5880	5880	0
129	20241021	181800	78536770	5880	5880	5880	5880	0
130	20241021	181700	78536770	5880	5880	5880	5880	0
131	20241021	181600	78536770	5880	5880	5880	5880	0
132	20241021	181500	78536770	5880	5880	5880	5880	0
133	20241021	181400	78536770	5880	5880	5880	5880	0
134	20241021	181300	78536770	5880	5880	5880	5880	0
135	20241021	181200	78536770	5880	5880	5880	5880	0
136	20241021	181100	78536770	5880	5880	5880	5880	0
137	20241021	181000	78536770	5880	5880	5880	5880	0
138	20241021	180900	78536770	5880	5880	5880	5880	0
139	20241021	180800	78536770	5880	5880	5880	5880	0
140	20241021	180700	78536770	5880	5880	5880	5880	0
141	20241021	180600	78536770	5880	5880	5880	5880	0
142	20241021	180500	78536770	5880	5880	5880	5880	0
143	20241021	180400	78536770	5880	5880	5880	5880	0
144	20241021	180300	78536770	5880	5880	5880	5880	0
145	20241021	180200	78536770	5880	5880	5880	5880	0
146	20241021	180100	78536770	5880	5880	5880	5880	0
147	20241021	180000	78536770	5880	5880	5880	5880	0
148	20241021	175900	78536770	5880	5880	5880	5880	0
149	20241021	175800	78536770	5880	5880	5880	5880	0
150	20241021	175700	78536770	5880	5880	5880	5880	0
151	20241021	175600	78536770	5880	5880	5880	5880	0
152	20241021	175500	78536770	5880	5880	5880	5880	297
153	20241021	175400	78536770	5880	5880	5880	5880	0
154	20241021	175300	78536770	5880	5880	5880	5880	0
155	20241021	175200	78536770	5880	5880	5880	5880	0
156	20241021	175100	78536770	5880	5880	5880	5880	0
157	20241021	175000	78536770	5880	5880	5880	5880	0
158	20241021	174900	78536770	5880	5880	5880	5880	0
159	20241021	174800	78536770	5880	5880	5880	5880	0
160	20241021	174700	78536770	5880	5880	5880	5880	0
161	20241021	174600	78536770	5880	5880	5880	5880	0
162	20241021	174500	78536770	5880	5880	5880	5880	0
163	20241021	174400	78536770	5880	5880	5880	5880	0
164	20241021	174300	78536770	5880	5880	5880	5880	0
165	20241021	174200	78536770	5880	5880	5880	5880	0
166	20241021	174100	78536770	5880	5880	5880	5880	0
167	20241021	174000	78536770	5880	5880	5880	5880	0
168	20241021	173900	78536770	5880	5880	5880	5880	0
169	20241021	173800	78536770	5880	5880	5880	5880	0
170	20241021	173700	78536770	5880	5880	5880	5880	0
171	20241021	173600	78536770	5880	5880	5880	5880	0
172	20241021	173500	78536770	5880	5880	5880	5880	0
173	20241021	173400	78536770	5880	5880	5880	5880	0
174	20241021	173300	78536770	5880	5880	5880	5880	0
175	20241021	173200	78536770	5880	5880	5880	5880	0
176	20241021	173100	78536770	5880	5880	5880	5880	0
177	20241021	173000	78536770	5880	5880	5880	5880	0
178	20241021	172900	78536770	5880	5880	5880	5880	0
179	20241021	172800	78536770	5880	5880	5880	5880	0
180	20241021	172700	78536770	5880	5880	5880	5880	0
181	20241021	172600	78536770	5880	5880	5880	5880	0
182	20241021	172500	78536770	5880	5880	5880	5880	297
183	20241021	172400	78536770	5880	5880	5880	5880	0
184	20241021	172300	78536770	5880	5880	5880	5880	0
185	20241021	172200	78536770	5880	5880	5880	5880	0
186	20241021	172100	78536770	5880	5880	5880	5880	0
187	20241021	172000	78536770	5880	5880	5880	5880	0
188	20241021	171900	78536770	5880	5880	5880	5880	0
189	20241021	171800	78536770	5880	5880	5880	5880	0
190	20241021	171700	78536770	5880	5880	5880	5880	0
191	20241021	171600	78536770	5880	5880	5880	5880	0
192	20241021	171500	78536770	5880	5880	5880	5880	0
193	20241021	171400	78536770	5880	5880	5880	5880	0
194	20241021	171300	78536770	5880	5880	5880	5880	0
195	20241021	171200	78536770	5880	5880	5880	5880	0
196	20241021	171100	78536770	5880	5880	5880	5880	0
197	20241021	171000	78536770	5880	5880	5880	5880	0
198	20241021	170900	78536770	5880	5880	5880	5880	0
199	20241021	170800	78536770	5880	5880	5880	5880	0
200	20241021	170700	78536770	5880	5880	5880	5880	0
201	20241021	170600	78536770	5880	5880	5880	5880	0
202	20241021	170500	78536770	5880	5880	5880	5880	0
203	20241021	170400	78536770	5880	5880	5880	5880	0
204	20241021	170300	78536770	5880	5880	5880	5880	0
205	20241021	170200	78536770	5880	5880	5880	5880	0
206	20241021	170100	78536770	5880	5880	5880	5880	0
207	20241021	170000	78536770	5880	5880	5880	5880	0
208	20241021	165900	78536770	5880	5880	5880	5880	0
209	20241021	165800	78536770	5880	5880	5880	5880	0
210	20241021	165700	78536770	5880	5880	5880	5880	0
211	20241021	165600	78536770	5880	5880	5880	5880	0
212	20241021	165500	78536770	5880	5880	5880	5880	297
213	20241021	165400	78536770	5880	5880	5880	5880	0
214	20241021	165300	78536770	5880	5880	5880	5880	0
215	20241021	165200	78536770	5880	5880	5880	5880	0
216	20241021	165100	78536770	5880	5880	5880	5880	0
217	20241021	165000	78536770	5880	5880	5880	5880	0
218	20241021	164900	78536770	5880	5880	5880	5880	0
219	20241021	164800	78536770	5880	5880	5880	5880	0
220	20241021	164700	78536770	5880	5880	5880	5880	0
221	20241021	164600	78536770	5880	5880	5880	5880	0
222	20241021	164500	78536770	5880	5880	5880	5880	0
223	20241021	164400	78536770	5880	5880	5880	5880	0
224	20241021	164300	78536770	5880	5880	5880	5880	0
225	20241021	164200	78536770	5880	5880	5880	5880	0
226	20241021	164100	78536770	5880	5880	5880	5880	0
227	20241021	164000	78536770	5880	5880	5880	5880	0
228	20241021	163900	78536770	5880	5880	5880	5880	0
229	20241021	163800	78536770	5880	5880	5880	5880	0
230	20241021	163700	78536770	5880	5880	5880	5880	0
231	20241021	163600	78536770	5880	5880	5880	5880	0
232	20241021	163500	78536770	5880	5880	5880	5880	0
233	20241021	163400	78536770	5880	5880	5880	5880	0
234	20241021	163300	78536770	5880	5880	5880	5880	0
235	20241021	163200	78536770	5880	5880	5880	5880	0
236	20241021	163100	78536770	5880	5880	5880	5880	0
237	20241021	163000	78536770	5880	5880	5880	5880	0
238	20241021	162900	78536770	5880	5880	5880	5880	0
239	20241021	162800	78536770	5880	5880	5880	5880	0
240	20241021	162700	78536770	5880	5880	5880	5880	0
241	20241021	162600	78536770	5880	5880	5880	5880	0
242	20241021	162500	78536770	5880	5880	5880	5880	297
243	20241021	162400	78536770	5880	5880	5880	5880	0
244	20241021	162300	78536770	5880	5880	5880	5880	0
245	20241021	162200	78536770	5880	5880	5880	5880	0
246	20241021	162100	78536770	5880	5880	5880	5880	0
247	20241021	162000	78536770	5880	5880	5880	5880	0
248	20241021	161900	78536770	5880	5880	5880	5880	0
249	20241021	161800	78536770	5880	5880	5880	5880	0
250	20241021	161700	78536770	5880	5880	5880	5880	0
251	20241021	161600	78536770	5880	5880	5880	5880	0
252	20241021	161500	78536770	5880	5880	5880	5880	0
253	20241021	161400	78536770	5880	5880	5880	5880	0
254	20241021	161300	78536770	5880	5880	5880	5880	0
255	20241021	161200	78536770	5880	5880	5880	5880	0
256	20241021	161100	78536770	5880	5880	5880	5880	0
257	20241021	161000	78536770	5880	5880	5880	5880	0
258	20241021	160900	78536770	5880	5880	5880	5880	0
259	20241021	160800	78536770	5880	5880	5880	5880	0
260	20241021	160700	78536770	5880	5880	5880	5880	0
261	20241021	160600	78536770	5880	5880	5880	5880	0
262	20241021	160500	78536770	5880	5880	5880	5880	0
263	20241021	160400	78536770	5880	5880	5880	5880	0
264	20241021	160300	78536770	5880	5880	5880	5880	0
265	20241021	160200	78536770	5880	5880	5880	5880	0
266	20241021	160100	78536770	5880	5880	5880	5880	0
267	20241021	160000	78536770	5880	5880	5880	5880	0
268	20241021	155900	78536770	5880	5880	5880	5880	0
269	20241021	155800	78536770	5880	5880	5880	5880	0
270	20241021	155700	78536770	5880	5880	5880	5880	0
271	20241021	155600	78536770	5880	5880	5880	5880	0
272	20241021	155500	78536770	5880	5880	5880	5880	297
273	20241021	155400	78536770	5880	5880	5880	5880	0
274	20241021	155300	78536770	5880	5880	5880	5880	0
275	20241021	155200	78536770	5880	5880	5880	5880	0
276	20241021	155100	78536770	5880	5880	5880	5880	0
277	20241021	155000	78536770	5880	5880	5880	5880	0
278	20241021	154900	78536770	5880	5880	5880	5880	0
279	20241021	154800	78536770	5880	5880	5880	5880	0
280	20241021	154700	78536770	5880	5880	5880	5880	0
281	20241021	154600	78536770	5880	5880	5880	5880	0
282	20241021	154500	78536770	5880	5880	5880	5880	0
283	20241021	154400	78536770	5880	5880	5880	5880	0
284	20241021	154300	78536770	5880	5880	5880	5880	0
285	20241021	154200	78536770	5880	5880	5880	5880	0
286	20241021	154100	78536770	5880	5880	5880	5880	0
287	20241021	154000	78536770	5880	5880	5880	5880	0
288	20241021	153900	78536770	5880	5880	5880	5880	0
289	20241021	153800	78536770	5880	5880	5880	5880	0
290	20241021	153700	78536770	5880	5880	5880	5880	0
291	20241021	153600	78536770	5880	5880	5880	5880	0
292	20241021	153500	78536770	5880	5880	5880	5880	0
293	20241021	153400	78536770	5880	5880	5880	5880	0
294	20241021	153300	78536770	5880	5880	5880	5880	0
295	20241021	153200	78536770	5880	5880	5880	5880	0
296	20241021	153100	78536770	5880	5880	5880	5880	0
297	20241021	153000	78536770	5880	5880	5880	5880	297
298	20241021	152900	76790410	5930	5930	5930	5930	0
299	20241021	152800	76790410	5930	5930	5930	5930	0
300	20241021	152700	76790410	5930	5930	5930	5930	0
301	20241021	152600	76790410	5930	5930	5930	5930	0
302	20241021	152500	76790410	5930	5930	5930	5930	0
303	20241021	152400	76790410	5930	5930	5930	5930	0
304	20241021	152300	76790410	5930	5930	5930	5930	0
305	20241021	152200	76790410	5930	5930	5930	5930	0
306	20241021	152100	76790410	5930	5930	5930	5930	0
307	20241021	152000	76790410	5930	5930	5930	5930	0
308	20241021	151900	76790410	5930	5920	5930	5880	112
309	20241021	151800	76127300	5920	5920	5920	5920	0
310	20241021	151700	76127300	5920	5920	5920	5920	0
311	20241021	151600	76127300	5920	5920	5920	5920	0
312	20241021	151500	76127300	5920	5920	5920	5920	16
313	20241021	151400	76032580	5940	5940	5940	5940	0
314	20241021	151300	76032580	5940	5940	5940	5940	0
315	20241021	151200	76032580	5940	5940	5940	5940	1
316	20241021	151100	76026640	5880	5880	5880	5880	0
317	20241021	151000	76026640	5880	5880	5880	5880	60
318	20241021	150900	75673840	5940	5920	5940	5920	11
319	20241021	150800	75608610	5910	5880	5910	5880	958
320	20241021	150700	69968610	5870	5870	5870	5870	35
321	20241021	150600	69763160	5880	5880	5880	5880	5
322	20241021	150500	69733760	5880	5880	5880	5880	0
323	20241021	150400	69733760	5880	5880	5880	5880	31
324	20241021	150300	69551480	5880	5880	5880	5880	0
325	20241021	150200	69551480	5880	5880	5880	5880	1
326	20241021	150100	69545600	5870	5870	5870	5870	0
327	20241021	150000	69545600	5870	5880	5880	5870	3
328	20241021	145900	69527970	5870	5870	5870	5870	0
329	20241021	145800	69527970	5870	5880	5880	5870	45
330	20241021	145700	69263810	5870	5880	5880	5870	71
331	20241021	145600	68847030	5880	5880	5880	5880	45
332	20241021	145500	68582430	5880	5880	5880	5880	0
333	20241021	145400	68582430	5880	5880	5880	5880	0
334	20241021	145300	68582430	5880	5880	5880	5880	0
335	20241021	145200	68582430	5880	5880	5880	5880	1
336	20241021	145100	68576550	5880	5880	5880	5880	1
337	20241021	145000	68570670	5880	5880	5880	5880	17
338	20241021	144900	68470710	5880	5880	5880	5880	1
339	20241021	144800	68464830	5880	5880	5880	5880	0
340	20241021	144700	68464830	5880	5880	5880	5880	0
341	20241021	144600	68464830	5880	5880	5880	5880	1
342	20241021	144500	68458950	5880	5880	5880	5880	14
343	20241021	144400	68376630	5880	5880	5880	5880	0
344	20241021	144300	68376630	5880	5880	5880	5880	0
345	20241021	144200	68376630	5880	5880	5880	5880	0
346	20241021	144100	68376630	5880	5880	5880	5880	0
347	20241021	144000	68376630	5880	5880	5880	5880	1
348	20241021	143900	68370750	5870	5880	5880	5870	71
349	20241021	143800	67953630	5880	5880	5890	5880	55
350	20241021	143700	67630220	5900	5900	5900	5900	0
351	20241021	143600	67630220	5900	5900	5900	5900	0
352	20241021	143500	67630220	5900	5900	5900	5900	1
353	20241021	143400	67624320	5900	5900	5900	5900	3
354	20241021	143300	67606620	5880	5880	5880	5880	600
355	20241021	143200	64078620	5880	5890	5890	5880	100
356	20241021	143100	63490530	5890	5890	5890	5890	16
357	20241021	143000	63396290	5890	5890	5890	5890	1
358	20241021	142900	63390400	5900	5900	5900	5900	1
359	20241021	142800	63384500	5900	5900	5900	5900	1
360	20241021	142700	63378600	5890	5900	5900	5890	170
361	20241021	142600	62377260	5910	5910	5910	5910	0
362	20241021	142500	62377260	5910	5910	5910	5910	0
363	20241021	142400	62377260	5910	5890	5910	5890	42
364	20241021	142300	62129860	5890	5890	5890	5890	0
365	20241021	142200	62129860	5890	5890	5890	5890	0
366	20241021	142100	62129860	5890	5890	5890	5890	0
367	20241021	142000	62129860	5890	5890	5890	5890	41
368	20241021	141900	61888370	5900	5900	5900	5900	0
369	20241021	141800	61888370	5900	5900	5900	5900	1
370	20241021	141700	61882470	5890	5890	5900	5890	283
371	20241021	141600	60215590	5890	5900	5900	5890	591
372	20241021	141500	56734070	5900	5900	5900	5900	0
373	20241021	141400	56734070	5900	5900	5900	5900	1
374	20241021	141300	56728170	5910	5910	5910	5910	1
375	20241021	141200	56722260	5910	5910	5910	5910	0
376	20241021	141100	56722260	5910	5910	5910	5910	0
377	20241021	141000	56722260	5910	5910	5910	5910	0
378	20241021	140900	56722260	5910	5910	5910	5910	1
379	20241021	140800	56716350	5910	5910	5910	5910	0
380	20241021	140700	56716350	5910	5910	5910	5910	0
381	20241021	140600	56716350	5910	5910	5910	5910	2
382	20241021	140500	56704530	5910	5910	5910	5910	0
383	20241021	140400	56704530	5910	5910	5910	5910	0
384	20241021	140300	56704530	5910	5910	5910	5910	0
385	20241021	140200	56704530	5910	5910	5910	5910	1
386	20241021	140100	56698620	5910	5910	5910	5910	0
387	20241021	140000	56698620	5910	5910	5910	5910	0
388	20241021	135900	56698620	5910	5910	5910	5910	0
389	20241021	135800	56698620	5910	5910	5910	5910	3
390	20241021	135700	56680890	5910	5910	5910	5910	0
391	20241021	135600	56680890	5910	5910	5910	5910	0
392	20241021	135500	56680890	5910	5910	5910	5910	1
393	20241021	135400	56674980	5910	5910	5910	5910	24
394	20241021	135300	56533140	5880	5890	5890	5880	100
395	20241021	135200	55945040	5880	5880	5880	5880	0
396	20241021	135100	55945040	5880	5880	5880	5880	0
397	20241021	135000	55945040	5880	5880	5880	5880	0
398	20241021	134900	55945040	5880	5910	5910	5880	25
399	20241021	134800	55797400	5910	5910	5910	5910	23
400	20241021	134700	55661470	5880	5880	5880	5880	0
401	20241021	134600	55661470	5880	5880	5880	5880	0
402	20241021	134500	55661470	5880	5910	5910	5880	401
403	20241021	134400	53301570	5910	5910	5910	5910	0
404	20241021	134300	53301570	5910	5910	5910	5910	0
405	20241021	134200	53301570	5910	5910	5910	5910	1
406	20241021	134100	53295660	5910	5910	5910	5910	0
407	20241021	134000	53295660	5910	5910	5910	5910	0
408	20241021	133900	53295660	5910	5910	5910	5910	0
409	20241021	133800	53295660	5910	5910	5910	5910	0
410	20241021	133700	53295660	5910	5910	5910	5910	0
411	20241021	133600	53295660	5910	5910	5910	5910	1
412	20241021	133500	53289750	5910	5910	5910	5910	0
413	20241021	133400	53289750	5910	5920	5920	5910	3
414	20241021	133300	53272010	5920	5920	5920	5920	0
415	20241021	133200	53272010	5920	5920	5920	5920	0
416	20241021	133100	53272010	5920	5920	5920	5920	2
417	20241021	133000	53260170	5910	5910	5910	5910	0
418	20241021	132900	53260170	5910	5910	5910	5910	0
419	20241021	132800	53260170	5910	5910	5910	5910	0
420	20241021	132700	53260170	5910	5910	5910	5910	0
421	20241021	132600	53260170	5910	5910	5910	5910	0
422	20241021	132500	53260170	5910	5910	5910	5910	1
423	20241021	132400	53254260	5920	5920	5920	5920	1
424	20241021	132300	53248340	5910	5910	5910	5910	4
425	20241021	132200	53224700	5920	5920	5920	5920	0
426	20241021	132100	53224700	5920	5920	5920	5920	0
427	20241021	132000	53224700	5920	5920	5920	5920	1
428	20241021	131900	53218780	5920	5920	5920	5920	0
429	20241021	131800	53218780	5920	5920	5920	5920	1
430	20241021	131700	53212860	5930	5930	5930	5930	0
431	20241021	131600	53212860	5930	5930	5930	5930	0
432	20241021	131500	53212860	5930	5930	5930	5930	20
433	20241021	131400	53094260	5930	5930	5930	5930	5
434	20241021	131300	53064610	5930	5930	5930	5930	0
435	20241021	131200	53064610	5930	5930	5930	5930	0
436	20241021	131100	53064610	5930	5930	5930	5930	169
437	20241021	131000	52062440	5890	5890	5890	5890	1
438	20241021	130900	52056550	5940	5940	5940	5940	1
439	20241021	130800	52050610	5900	5900	5900	5900	0
440	20241021	130700	52050610	5900	5900	5900	5900	10
441	20241021	130600	51991610	5940	5940	5940	5940	17
442	20241021	130500	51890630	5890	5890	5890	5880	105
443	20241021	130400	51272960	5900	5900	5900	5900	0
444	20241021	130300	51272960	5900	5900	5900	5900	0
445	20241021	130200	51272960	5900	5900	5910	5890	1052
446	20241021	130100	45058360	5890	5910	5910	5890	900
447	20241021	130000	39757340	5900	5900	5900	5900	11
448	20241021	125900	39692440	5900	5900	5900	5900	0
449	20241021	125800	39692440	5900	5900	5900	5900	0
450	20241021	125700	39692440	5900	5900	5900	5900	0
451	20241021	125600	39692440	5900	5900	5900	5900	0
452	20241021	125500	39692440	5900	5900	5900	5900	0
453	20241021	125400	39692440	5900	5900	5900	5900	0
454	20241021	125300	39692440	5900	5900	5900	5900	0
455	20241021	125200	39692440	5900	5900	5900	5900	2
456	20241021	125100	39680640	5910	5910	5910	5910	0
457	20241021	125000	39680640	5910	5910	5910	5910	1
458	20241021	124900	39674730	5900	5900	5900	5900	0
459	20241021	124800	39674730	5900	5900	5900	5900	0
460	20241021	124700	39674730	5900	5900	5900	5900	0
461	20241021	124600	39674730	5900	5900	5900	5900	0
462	20241021	124500	39674730	5900	5900	5900	5900	0
463	20241021	124400	39674730	5900	5900	5900	5900	43
464	20241021	124300	39421030	5900	5900	5900	5900	0
465	20241021	124200	39421030	5900	5900	5900	5900	1
466	20241021	124100	39415130	5910	5910	5910	5910	0
467	20241021	124000	39415130	5910	5910	5910	5910	0
468	20241021	123900	39415130	5910	5910	5910	5910	1
469	20241021	123800	39409220	5910	5890	5910	5890	11
470	20241021	123700	39344410	5890	5890	5890	5890	0
471	20241021	123600	39344410	5890	5890	5890	5890	0
472	20241021	123500	39344410	5890	5890	5890	5890	0
473	20241021	123400	39344410	5890	5890	5890	5890	31
474	20241021	123300	39161820	5900	5900	5900	5900	0
475	20241021	123200	39161820	5900	5900	5900	5900	2
476	20241021	123100	39150020	5910	5910	5910	5910	21
477	20241021	123000	39025910	5910	5910	5910	5910	3
478	20241021	122900	39008180	5910	5910	5910	5910	0
479	20241021	122800	39008180	5910	5900	5910	5900	10
480	20241021	122700	38949170	5900	5900	5900	5900	1
481	20241021	122600	38943270	5900	5900	5900	5900	22
482	20241021	122500	38813470	5900	5900	5900	5900	0
483	20241021	122400	38813470	5900	5900	5900	5900	1
484	20241021	122300	38807570	5890	5890	5890	5890	1
485	20241021	122200	38801680	5900	5900	5900	5900	0
486	20241021	122100	38801680	5900	5900	5900	5900	18
487	20241021	122000	38695480	5910	5910	5910	5910	1
488	20241021	121900	38689570	5910	5910	5910	5910	0
489	20241021	121800	38689570	5910	5910	5910	5910	0
490	20241021	121700	38689570	5910	5910	5910	5910	10
491	20241021	121600	38630470	5910	5910	5910	5910	1
492	20241021	121500	38624560	5900	5900	5900	5900	0
493	20241021	121400	38624560	5900	5900	5900	5900	34
494	20241021	121300	38423960	5900	5900	5900	5900	0
495	20241021	121200	38423960	5900	5900	5900	5900	1
496	20241021	121100	38418060	5900	5900	5900	5900	0
497	20241021	121000	38418060	5900	5900	5900	5900	0
498	20241021	120900	38418060	5900	5890	5900	5890	79
499	20241021	120800	37952030	5900	5900	5900	5900	120
500	20241021	120700	37244030	5900	5900	5900	5900	1
501	20241021	120600	37238130	5900	5900	5900	5900	0
502	20241021	120500	37238130	5900	5900	5900	5900	0
503	20241021	120400	37238130	5900	5900	5900	5900	0
504	20241021	120300	37238130	5900	5900	5900	5900	0
505	20241021	120200	37238130	5900	5900	5900	5900	2
506	20241021	120100	37226330	5900	5900	5900	5900	0
507	20241021	120000	37226330	5900	5900	5900	5900	1
508	20241021	115900	37220430	5890	5890	5890	5890	43
509	20241021	115800	36967160	5890	5880	5890	5880	2
510	20241021	115700	36955390	5890	5890	5890	5890	1
511	20241021	115600	36949500	5880	5880	5880	5880	0
512	20241021	115500	36949500	5880	5880	5880	5880	1
513	20241021	115400	36943620	5890	5890	5890	5890	0
514	20241021	115300	36943620	5890	5890	5890	5890	0
515	20241021	115200	36943620	5890	5890	5890	5890	65
516	20241021	115100	36560770	5890	5890	5890	5890	10
517	20241021	115000	36501870	5890	5890	5890	5890	3
518	20241021	114900	36484200	5890	5890	5890	5890	1
519	20241021	114800	36478310	5890	5890	5890	5890	0
520	20241021	114700	36478310	5890	5890	5890	5890	124
521	20241021	114600	35747950	5890	5890	5890	5890	5
522	20241021	114500	35718500	5890	5890	5890	5890	1
523	20241021	114400	35712610	5890	5890	5890	5890	0
524	20241021	114300	35712610	5890	5890	5890	5890	0
525	20241021	114200	35712610	5890	5890	5890	5890	0
526	20241021	114100	35712610	5890	5890	5890	5890	0
527	20241021	114000	35712610	5890	5890	5890	5890	0
528	20241021	113900	35712610	5890	5890	5890	5890	0
529	20241021	113800	35712610	5890	5890	5890	5890	1
530	20241021	113700	35706720	5890	5890	5890	5890	1
531	20241021	113600	35700830	5890	5890	5890	5890	0
532	20241021	113500	35700830	5890	5890	5890	5890	0
533	20241021	113400	35700830	5890	5890	5890	5890	1
534	20241021	113300	35694940	5890	5890	5890	5890	0
535	20241021	113200	35694940	5890	5890	5890	5890	0
536	20241021	113100	35694940	5890	5890	5890	5890	1
537	20241021	113000	35689050	5890	5890	5890	5890	10
538	20241021	112900	35630150	5890	5890	5890	5890	3
539	20241021	112800	35612480	5890	5890	5890	5890	3
540	20241021	112700	35594810	5890	5890	5890	5890	6
541	20241021	112600	35559470	5890	5890	5890	5890	0
542	20241021	112500	35559470	5890	5890	5890	5890	0
543	20241021	112400	35559470	5890	5890	5890	5890	16
544	20241021	112300	35465230	5890	5890	5890	5890	1
545	20241021	112200	35459340	5890	5890	5890	5890	0
546	20241021	112100	35459340	5890	5890	5890	5890	0
547	20241021	112000	35459340	5890	5890	5890	5890	2
548	20241021	111900	35447560	5900	5900	5900	5900	0
549	20241021	111800	35447560	5900	5900	5900	5900	0
550	20241021	111700	35447560	5900	5900	5900	5900	0
551	20241021	111600	35447560	5900	5900	5900	5900	2
552	20241021	111500	35435760	5900	5900	5900	5900	0
553	20241021	111400	35435760	5900	5900	5900	5900	1
554	20241021	111300	35429860	5900	5900	5900	5900	0
555	20241021	111200	35429860	5900	5900	5900	5900	0
556	20241021	111100	35429860	5900	5900	5900	5900	0
557	20241021	111000	35429860	5900	5900	5900	5900	0
558	20241021	110900	35429860	5900	5900	5900	5900	5
559	20241021	110800	35400360	5890	5890	5890	5890	3
560	20241021	110700	35382690	5900	5900	5900	5900	0
561	20241021	110600	35382690	5900	5900	5900	5900	0
562	20241021	110500	35382690	5900	5900	5900	5900	1
563	20241021	110400	35376790	5900	5900	5900	5900	0
564	20241021	110300	35376790	5900	5890	5900	5890	69
565	20241021	110200	34970360	5890	5870	5890	5870	351
566	20241021	110100	32908660	5870	5870	5870	5870	0
567	20241021	110000	32908660	5870	5870	5870	5870	10
568	20241021	105900	32849960	5870	5870	5870	5870	0
569	20241021	105800	32849960	5870	5870	5870	5870	0
570	20241021	105700	32849960	5870	5870	5870	5870	0
571	20241021	105600	32849960	5870	5870	5870	5870	1
572	20241021	105500	32844090	5870	5870	5870	5870	1
573	20241021	105400	32838220	5870	5870	5870	5870	1
574	20241021	105300	32832350	5870	5870	5870	5870	227
575	20241021	105200	31499860	5870	5870	5870	5870	27
576	20241021	105100	31341370	5870	5870	5870	5870	0
577	20241021	105000	31341370	5870	5870	5870	5870	7
578	20241021	104900	31300280	5870	5870	5870	5870	10
579	20241021	104800	31241580	5870	5870	5870	5870	10
580	20241021	104700	31182880	5870	5870	5870	5870	0
581	20241021	104600	31182880	5870	5870	5870	5870	45
582	20241021	104500	30918730	5870	5870	5870	5870	0
583	20241021	104400	30918730	5870	5870	5870	5870	78
584	20241021	104300	30460870	5870	5870	5870	5870	1
585	20241021	104200	30455000	5870	5870	5870	5870	10
586	20241021	104100	30396300	5870	5870	5870	5870	1
587	20241021	104000	30390430	5870	5870	5870	5870	1
588	20241021	103900	30384560	5870	5870	5870	5870	0
589	20241021	103800	30384560	5870	5870	5870	5870	45
590	20241021	103700	30120410	5870	5870	5870	5870	55
591	20241021	103600	29797560	5870	5870	5870	5870	0
592	20241021	103500	29797560	5870	5870	5870	5870	0
593	20241021	103400	29797560	5870	5870	5870	5870	1
594	20241021	103300	29791690	5870	5870	5870	5870	2
595	20241021	103200	29779950	5870	5870	5870	5870	0
596	20241021	103100	29779950	5870	5870	5870	5870	10
597	20241021	103000	29721250	5880	5870	5880	5870	51
598	20241021	102900	29421870	5870	5870	5870	5870	135
599	20241021	102800	28629420	5870	5870	5870	5870	0
600	20241021	102700	28629420	5870	5870	5870	5870	49
601	20241021	102600	28341790	5870	5870	5870	5870	102
602	20241021	102500	27743050	5860	5860	5860	5860	0
603	20241021	102400	27743050	5860	5870	5870	5860	336
604	20241021	102300	25771090	5870	5870	5870	5860	90
605	20241021	102200	25242940	5880	5880	5880	5880	8
606	20241021	102100	25195900	5870	5870	5870	5870	0
607	20241021	102000	25195900	5870	5870	5870	5870	0
608	20241021	101900	25195900	5870	5870	5870	5870	0
609	20241021	101800	25195900	5870	5880	5880	5870	66
610	20241021	101700	24808380	5870	5870	5870	5870	0
611	20241021	101600	24808380	5870	5870	5870	5870	0
612	20241021	101500	24808380	5870	5870	5870	5870	0
613	20241021	101400	24808380	5870	5870	5870	5870	0
614	20241021	101300	24808380	5870	5870	5870	5870	0
615	20241021	101200	24808380	5870	5870	5870	5870	0
616	20241021	101100	24808380	5870	5870	5870	5870	0
617	20241021	101000	24808380	5870	5870	5870	5870	0
618	20241021	100900	24808380	5870	5880	5880	5870	21
619	20241021	100800	24685100	5880	5880	5880	5880	1
620	20241021	100700	24679220	5890	5890	5890	5890	0
621	20241021	100600	24679220	5890	5870	5890	5860	114
622	20241021	100500	24010530	5860	5860	5860	5860	243
623	20241021	100400	22586550	5870	5870	5870	5870	0
624	20241021	100300	22586550	5870	5870	5870	5870	2
625	20241021	100200	22574810	5880	5880	5880	5880	6
626	20241021	100100	22539530	5890	5890	5890	5890	0
627	20241021	100000	22539530	5890	5890	5890	5890	15
628	20241021	095900	22451180	5870	5870	5870	5870	0
629	20241021	095800	22451180	5870	5870	5870	5870	0
630	20241021	095700	22451180	5870	5870	5870	5870	158
631	20241021	095600	21523720	5870	5870	5870	5870	94
632	20241021	095500	20971940	5880	5880	5880	5880	17
633	20241021	095400	20871980	5870	5870	5870	5870	0
634	20241021	095300	20871980	5870	5870	5870	5870	0
635	20241021	095200	20871980	5870	5870	5870	5870	1
636	20241021	095100	20866110	5870	5870	5870	5870	0
637	20241021	095000	20866110	5870	5870	5870	5870	0
638	20241021	094900	20866110	5870	5870	5870	5870	0
639	20241021	094800	20866110	5870	5870	5870	5870	0
640	20241021	094700	20866110	5870	5870	5870	5870	90
641	20241021	094600	20337810	5870	5870	5870	5870	0
642	20241021	094500	20337810	5870	5860	5870	5860	716
643	20241021	094400	16139750	5830	5840	5840	5830	177
644	20241021	094300	15106670	5840	5840	5840	5840	0
645	20241021	094200	15106670	5840	5840	5840	5840	81
646	20241021	094100	14633630	5860	5860	5860	5860	0
647	20241021	094000	14633630	5860	5860	5860	5860	3
648	20241021	093900	14616050	5860	5860	5860	5860	0
649	20241021	093800	14616050	5860	5860	5860	5860	91
650	20241021	093700	14082790	5860	5860	5860	5860	3
651	20241021	093600	14065210	5830	5830	5830	5830	0
652	20241021	093500	14065210	5830	5830	5830	5830	41
653	20241021	093400	13826180	5860	5830	5860	5830	101
654	20241021	093300	13237320	5860	5860	5860	5860	0
655	20241021	093200	13237320	5860	5860	5860	5860	4
656	20241021	093100	13213880	5830	5830	5830	5830	0
657	20241021	093000	13213880	5830	5830	5830	5830	36
658	20241021	092900	13004000	5860	5840	5860	5830	506
659	20241021	092800	10051350	5840	5840	5840	5840	0
660	20241021	092700	10051350	5840	5840	5840	5840	1
661	20241021	092600	10045510	5860	5860	5860	5860	100
662	20241021	092500	9459510	5860	5860	5860	5860	0
663	20241021	092400	9459510	5860	5860	5860	5860	1
664	20241021	092300	9453650	5840	5840	5840	5840	0
665	20241021	092200	9453650	5840	5860	5860	5840	22
666	20241021	092100	9324860	5860	5860	5860	5860	0
667	20241021	092000	9324860	5860	5860	5860	5860	0
668	20241021	091900	9324860	5860	5860	5860	5860	24
669	20241021	091800	9184220	5860	5860	5860	5860	14
670	20241021	091700	9102180	5860	5860	5860	5860	1
671	20241021	091600	9096320	5860	5860	5860	5860	2
672	20241021	091500	9084600	5850	5850	5850	5850	27
673	20241021	091400	8926650	5840	5840	5840	5840	0
674	20241021	091300	8926650	5840	5840	5840	5840	137
675	20241021	091200	8126570	5840	5840	5840	5840	0
676	20241021	091100	8126570	5840	5840	5840	5840	10
677	20241021	091000	8068170	5840	5840	5840	5840	1
678	20241021	090900	8062330	5820	5820	5820	5820	180
679	20241021	090800	7014730	5820	5820	5820	5820	11
680	20241021	090700	6950710	5820	5840	5840	5820	361
681	20241021	090600	4845950	5850	5850	5850	5850	5
682	20241021	090500	4816700	5850	5850	5850	5850	5
683	20241021	090400	4787450	5870	5870	5870	5870	2
684	20241021	090300	4775710	5840	5870	5870	5840	22
685	20241021	090200	4646630	5870	5870	5870	5870	0
686	20241021	090100	4646630	5870	5870	5870	5870	1
687	20241021	090000	4640760	5870	5830	5870	5830	796